Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 135.21 | 137.12 | 134.25 | 134.41 | 417,074 | -1.79(-1.31%) |
Apr 29, 2024 | 136.48 | 137.62 | 135.21 | 136.20 | 391,232 | +0.06(+0.04%) |
Apr 26, 2024 | 135.44 | 137.90 | 135.44 | 136.14 | 303,461 | +0.90(+0.67%) |
Apr 25, 2024 | 135.28 | 136.00 | 132.76 | 135.24 | 218,683 | -0.68(-0.50%) |
Apr 24, 2024 | 136.25 | 137.75 | 131.23 | 135.92 | 234,381 | -1.03(-0.75%) |
Apr 23, 2024 | 134.43 | 138.18 | 134.43 | 136.95 | 317,033 | +2.63(+1.96%) |
Apr 22, 2024 | 135.09 | 135.85 | 133.52 | 134.32 | 200,990 | -0.45(-0.33%) |
Apr 19, 2024 | 136.35 | 137.44 | 133.64 | 134.77 | 353,006 | -1.15(-0.85%) |
Apr 18, 2024 | 136.82 | 138.33 | 135.38 | 135.92 | 238,492 | -0.70(-0.51%) |
Apr 17, 2024 | 138.19 | 138.99 | 136.18 | 136.62 | 221,295 | -1.56(-1.13%) |
Apr 16, 2024 | 138.11 | 138.37 | 135.70 | 138.18 | 346,295 | +0.07(+0.05%) |
Apr 15, 2024 | 142.14 | 143.57 | 137.40 | 138.11 | 460,134 | +0.19(+0.14%) |
Apr 12, 2024 | 141.44 | 142.00 | 136.92 | 137.92 | 510,522 | -4.83(-3.38%) |
Apr 11, 2024 | 144.29 | 144.29 | 141.60 | 142.75 | 354,164 | -0.07(-0.05%) |
Apr 10, 2024 | 143.17 | 144.10 | 140.87 | 142.82 | 401,131 | -2.09(-1.44%) |
Apr 09, 2024 | 143.00 | 144.97 | 142.37 | 144.91 | 385,968 | +1.78(+1.24%) |
Apr 08, 2024 | 142.78 | 144.20 | 141.56 | 143.13 | 326,388 | +0.63(+0.44%) |
Apr 05, 2024 | 140.00 | 143.42 | 139.91 | 142.50 | 465,956 | +2.20(+1.57%) |
Apr 04, 2024 | 140.85 | 144.85 | 140.14 | 140.30 | 718,452 | -0.34(-0.24%) |
Apr 03, 2024 | 140.38 | 143.04 | 139.47 | 140.64 | 494,614 | +0.20(+0.14%) |
Apr 02, 2024 | 143.75 | 144.31 | 140.35 | 140.44 | 498,833 | -4.39(-3.03%) |
Apr 01, 2024 | 146.13 | 147.89 | 142.66 | 144.83 | 471,211 | -2.02(-1.38%) |
Mar 28, 2024 | 144.48 | 145.85 | 145.81 | 146.85 | 610,407 | +2.37(+1.64%) |
Mar 27, 2024 | 141.52 | 145.26 | 141.33 | 144.48 | 512,069 | +3.83(+2.72%) |
Mar 26, 2024 | 139.43 | 140.91 | 136.46 | 140.65 | 658,024 | +1.22(+0.87%) |
Mar 25, 2024 | 153.76 | 153.93 | 138.11 | 139.43 | 1,893,708 | +4.50(+3.34%) |
Mar 22, 2024 | 132.92 | 135.50 | 131.52 | 134.93 | 339,231 | +1.86(+1.40%) |
Mar 21, 2024 | 133.83 | 134.64 | 132.85 | 133.07 | 287,458 | +0.12(+0.09%) |
Mar 20, 2024 | 134.86 | 135.23 | 130.96 | 132.95 | 291,921 | -2.43(-1.79%) |
Mar 19, 2024 | 133.11 | 136.75 | 133.11 | 135.38 | 495,045 | +1.94(+1.45%) |
Mar 18, 2024 | 133.00 | 134.14 | 132.50 | 133.44 | 368,699 | +0.76(+0.57%) |
Mar 15, 2024 | 131.09 | 133.17 | 129.43 | 132.68 | 1,052,884 | +0.48(+0.36%) |
Mar 14, 2024 | 134.55 | 135.67 | 130.94 | 132.20 | 444,316 | -1.92(-1.43%) |
Mar 13, 2024 | 128.73 | 134.34 | 127.99 | 134.12 | 616,307 | +5.05(+3.91%) |
Mar 12, 2024 | 128.67 | 129.80 | 127.00 | 129.07 | 335,742 | -0.22(-0.17%) |
Mar 11, 2024 | 133.39 | 134.36 | 128.90 | 129.29 | 356,179 | -5.13(-3.82%) |
Mar 08, 2024 | 134.29 | 137.41 | 134.14 | 134.42 | 384,694 | +0.25(+0.19%) |
Mar 07, 2024 | 130.99 | 134.20 | 130.46 | 134.17 | 727,926 | +4.50(+3.47%) |
Mar 06, 2024 | 130.74 | 131.73 | 128.56 | 129.67 | 855,409 | +0.12(+0.09%) |
Mar 05, 2024 | 126.34 | 131.72 | 125.70 | 129.55 | 750,372 | +2.68(+2.11%) |
Mar 04, 2024 | 126.27 | 127.26 | 124.02 | 126.87 | 514,604 | +0.38(+0.30%) |
Mar 01, 2024 | 128.57 | 128.96 | 125.99 | 126.49 | 467,485 | -2.05(-1.59%) |
Feb 29, 2024 | 129.77 | 130.25 | 125.71 | 128.54 | 704,150 | -0.16(-0.12%) |
Feb 28, 2024 | 124.00 | 134.09 | 120.85 | 128.70 | 1,114,830 | -1.40(-1.08%) |
Feb 27, 2024 | 130.69 | 132.23 | 129.41 | 130.10 | 829,171 | -0.59(-0.45%) |
Feb 26, 2024 | 132.21 | 132.21 | 128.46 | 130.69 | 718,641 | -1.52(-1.15%) |
Feb 23, 2024 | 130.15 | 132.62 | 130.00 | 132.21 | 379,964 | +1.20(+0.92%) |
Feb 22, 2024 | 132.33 | 134.04 | 130.88 | 131.01 | 423,864 | -1.08(-0.82%) |
Feb 21, 2024 | 130.37 | 132.46 | 129.01 | 132.09 | 597,695 | +0.60(+0.46%) |
Feb 20, 2024 | 134.36 | 134.36 | 129.62 | 131.49 | 581,521 | -3.20(-2.38%) |
Feb 16, 2024 | 132.93 | 136.59 | 132.39 | 134.69 | 329,423 | +0.55(+0.41%) |
Feb 15, 2024 | 134.00 | 136.11 | 133.09 | 134.14 | 651,825 | +1.49(+1.13%) |
Feb 14, 2024 | 135.66 | 136.25 | 131.42 | 132.65 | 626,296 | -2.49(-1.85%) |
Feb 13, 2024 | 133.85 | 136.12 | 133.01 | 135.14 | 277,259 | -1.24(-0.91%) |
Feb 12, 2024 | 134.83 | 137.48 | 133.94 | 136.38 | 499,621 | +1.31(+0.97%) |
Feb 09, 2024 | 137.16 | 138.00 | 134.44 | 135.07 | 359,255 | -1.60(-1.17%) |
Feb 08, 2024 | 135.14 | 137.07 | 134.38 | 136.67 | 496,705 | +1.53(+1.13%) |
Feb 07, 2024 | 135.75 | 138.32 | 134.05 | 135.14 | 516,920 | +0.37(+0.27%) |
Feb 06, 2024 | 133.77 | 135.74 | 133.64 | 134.77 | 448,295 | +1.63(+1.22%) |
Feb 05, 2024 | 133.50 | 134.46 | 131.88 | 133.14 | 331,981 | -1.34(-1.00%) |
Feb 02, 2024 | 132.93 | 135.25 | 131.41 | 134.48 | 434,360 | +1.16(+0.87%) |
Feb 01, 2024 | 128.79 | 134.34 | 128.42 | 133.32 | 708,235 | +4.38(+3.40%) |
Jan 31, 2024 | 130.68 | 134.11 | 128.50 | 128.94 | 759,583 | -0.01(-0.01%) |
Jan 30, 2024 | 128.56 | 130.03 | 127.62 | 128.95 | 622,574 | -1.30(-1.00%) |
Jan 29, 2024 | 127.36 | 132.33 | 126.78 | 130.25 | 1,120,629 | +2.97(+2.33%) |
Jan 26, 2024 | 125.00 | 127.41 | 124.39 | 127.28 | 518,829 | +2.95(+2.37%) |
Jan 25, 2024 | 124.19 | 124.42 | 122.10 | 124.33 | 320,129 | +1.94(+1.59%) |
Jan 24, 2024 | 126.04 | 126.47 | 122.39 | 122.39 | 579,642 | -2.61(-2.09%) |
Jan 23, 2024 | 126.51 | 126.90 | 123.88 | 125.00 | 496,584 | -0.57(-0.45%) |
Jan 22, 2024 | 126.48 | 126.97 | 125.12 | 125.57 | 587,365 | +0.57(+0.46%) |
Jan 19, 2024 | 122.67 | 125.38 | 121.21 | 125.00 | 702,418 | +2.59(+2.12%) |
Jan 18, 2024 | 122.94 | 124.77 | 120.49 | 122.41 | 734,236 | -0.16(-0.13%) |
Jan 17, 2024 | 118.50 | 123.50 | 118.00 | 122.57 | 1,085,412 | +2.47(+2.06%) |
Jan 16, 2024 | 115.99 | 120.44 | 114.32 | 120.10 | 755,718 | +1.78(+1.50%) |
Jan 12, 2024 | 120.18 | 120.97 | 117.70 | 118.32 | 812,740 | -2.04(-1.69%) |
Jan 11, 2024 | 121.45 | 122.77 | 120.12 | 120.36 | 960,152 | -0.60(-0.50%) |
Jan 10, 2024 | 114.88 | 121.35 | 114.03 | 120.96 | 1,404,181 | +7.44(+6.55%) |
Jan 09, 2024 | 113.33 | 116.39 | 112.88 | 113.52 | 420,480 | -1.00(-0.87%) |
Jan 08, 2024 | 111.81 | 114.83 | 111.48 | 114.52 | 400,693 | +2.90(+2.60%) |
Jan 05, 2024 | 108.94 | 113.18 | 107.57 | 111.62 | 479,144 | +1.56(+1.42%) |
Jan 04, 2024 | 108.92 | 111.51 | 108.03 | 110.06 | 629,541 | +0.89(+0.82%) |
Jan 03, 2024 | 112.54 | 112.80 | 108.46 | 109.17 | 771,513 | -5.44(-4.75%) |
Jan 02, 2024 | 116.81 | 116.98 | 114.16 | 114.61 | 551,109 | -2.60(-2.22%) |
Dec 29, 2023 | 117.61 | 118.30 | 116.24 | 117.21 | 381,658 | -1.04(-0.88%) |
Dec 28, 2023 | 115.31 | 119.42 | 115.11 | 118.25 | 570,165 | +3.14(+2.73%) |
Dec 27, 2023 | 121.00 | 122.60 | 112.38 | 115.11 | 1,911,388 | -5.51(-4.57%) |
Dec 26, 2023 | 119.00 | 122.00 | 118.55 | 120.62 | 733,282 | +2.59(+2.19%) |
Dec 22, 2023 | 118.03 | 118.25 | 116.45 | 118.03 | 415,225 | +0.18(+0.15%) |
Dec 21, 2023 | 114.81 | 118.23 | 114.81 | 117.85 | 582,693 | +4.11(+3.61%) |
Dec 20, 2023 | 115.87 | 117.18 | 113.62 | 113.74 | 612,525 | -2.13(-1.84%) |
Dec 19, 2023 | 115.83 | 116.61 | 113.58 | 115.87 | 940,122 | +0.65(+0.56%) |
Dec 18, 2023 | 111.69 | 118.46 | 111.69 | 115.22 | 1,271,448 | +3.53(+3.16%) |
Dec 15, 2023 | 112.10 | 112.85 | 110.44 | 111.69 | 1,096,623 | -0.61(-0.54%) |
Dec 14, 2023 | 113.05 | 115.58 | 111.50 | 112.30 | 1,030,391 | +0.64(+0.57%) |
Dec 13, 2023 | 107.09 | 111.83 | 106.97 | 111.66 | 773,961 | +4.42(+4.12%) |
Dec 12, 2023 | 102.92 | 109.05 | 101.76 | 107.24 | 1,065,046 | +4.69(+4.57%) |
Dec 11, 2023 | 104.01 | 104.32 | 101.35 | 102.55 | 952,540 | -1.81(-1.73%) |
Dec 08, 2023 | 106.49 | 106.89 | 104.20 | 104.36 | 549,978 | -2.12(-1.99%) |
Dec 07, 2023 | 103.72 | 107.03 | 103.31 | 106.48 | 798,166 | +2.86(+2.76%) |
Dec 06, 2023 | 101.66 | 106.17 | 101.12 | 103.62 | 980,333 | +2.21(+2.18%) |
Dec 05, 2023 | 100.68 | 102.19 | 99.39 | 101.41 | 1,153,197 | +0.04(+0.04%) |
Dec 04, 2023 | 96.40 | 101.98 | 96.40 | 101.37 | 1,346,276 | +4.66(+4.82%) |
Dec 01, 2023 | 93.87 | 96.78 | 93.23 | 96.71 | 506,052 | +2.95(+3.15%) |
Nov 30, 2023 | 93.55 | 94.07 | 91.60 | 93.76 | 702,338 | +0.06(+0.06%) |
Nov 29, 2023 | 93.35 | 95.28 | 92.56 | 93.70 | 870,370 | +0.81(+0.87%) |
Nov 28, 2023 | 94.65 | 94.65 | 92.51 | 92.89 | 457,286 | -2.39(-2.51%) |
Nov 27, 2023 | 93.43 | 96.00 | 93.43 | 95.28 | 924,821 | +1.21(+1.29%) |
Nov 24, 2023 | 92.50 | 94.67 | 92.36 | 94.07 | 264,082 | +1.43(+1.54%) |
Nov 22, 2023 | 94.88 | 95.60 | 92.48 | 92.64 | 1,757,841 | -1.75(-1.85%) |
Nov 21, 2023 | 94.70 | 95.11 | 93.34 | 94.39 | 661,100 | -0.30(-0.32%) |
Nov 20, 2023 | 93.80 | 95.13 | 92.77 | 94.69 | 661,585 | +0.90(+0.96%) |
Nov 17, 2023 | 93.14 | 94.34 | 92.80 | 93.79 | 821,101 | +0.73(+0.78%) |
Nov 16, 2023 | 91.34 | 93.55 | 91.25 | 93.06 | 785,823 | +1.91(+2.10%) |
Nov 15, 2023 | 89.18 | 93.38 | 89.18 | 91.15 | 1,578,276 | +2.03(+2.28%) |
Nov 14, 2023 | 89.60 | 92.32 | 88.90 | 89.12 | 1,041,630 | +0.87(+0.99%) |
Nov 13, 2023 | 87.85 | 89.00 | 86.94 | 88.25 | 909,278 | +1.29(+1.48%) |
Nov 10, 2023 | 86.17 | 87.11 | 83.59 | 86.96 | 1,374,391 | +2.11(+2.49%) |
Nov 09, 2023 | 84.00 | 85.16 | 81.81 | 84.85 | 1,455,523 | +1.26(+1.51%) |
Nov 08, 2023 | 78.20 | 83.78 | 75.36 | 83.59 | 2,343,605 | +2.99(+3.71%) |
Nov 07, 2023 | 81.59 | 82.25 | 79.77 | 80.60 | 1,290,251 | -0.97(-1.19%) |
Nov 06, 2023 | 82.00 | 82.91 | 80.75 | 81.57 | 668,792 | -0.71(-0.86%) |
Nov 03, 2023 | 80.59 | 82.51 | 80.40 | 82.28 | 532,137 | +2.91(+3.67%) |
Nov 02, 2023 | 79.04 | 80.00 | 78.51 | 79.37 | 445,673 | +0.80(+1.02%) |
Nov 01, 2023 | 80.85 | 81.40 | 77.90 | 78.57 | 904,660 | -2.56(-3.16%) |
Oct 31, 2023 | 80.58 | 81.37 | 79.35 | 81.13 | 651,174 | +1.04(+1.30%) |
Oct 30, 2023 | 83.19 | 83.30 | 79.83 | 80.09 | 1,023,584 | -2.49(-3.02%) |
Oct 27, 2023 | 85.48 | 86.50 | 81.95 | 82.58 | 1,434,343 | +1.73(+2.14%) |
Oct 26, 2023 | 82.01 | 83.36 | 80.84 | 80.85 | 1,228,622 | -1.49(-1.81%) |
Oct 25, 2023 | 80.07 | 83.57 | 79.67 | 82.34 | 1,342,794 | +1.80(+2.23%) |
Oct 24, 2023 | 79.33 | 81.24 | 79.20 | 80.54 | 903,441 | +1.55(+1.96%) |
Oct 23, 2023 | 81.74 | 82.77 | 78.69 | 78.99 | 1,016,927 | -4.19(-5.04%) |
Oct 20, 2023 | 79.94 | 83.81 | 77.55 | 83.18 | 1,379,058 | +3.18(+3.98%) |
Oct 19, 2023 | 79.40 | 80.82 | 78.96 | 80.00 | 829,506 | +0.76(+0.96%) |
Oct 18, 2023 | 78.46 | 80.61 | 77.49 | 79.24 | 921,899 | +0.78(+0.99%) |
Oct 17, 2023 | 75.23 | 81.01 | 75.22 | 78.46 | 1,131,603 | +1.73(+2.25%) |
Oct 16, 2023 | 77.09 | 77.95 | 75.94 | 76.73 | 1,022,752 | -0.62(-0.80%) |
Oct 13, 2023 | 78.52 | 78.76 | 76.90 | 77.35 | 1,086,988 | -1.17(-1.49%) |
Oct 12, 2023 | 81.82 | 82.03 | 78.03 | 78.52 | 762,696 | -3.23(-3.95%) |
Oct 11, 2023 | 85.60 | 85.60 | 80.19 | 81.75 | 889,310 | -4.08(-4.75%) |
Oct 10, 2023 | 84.00 | 87.11 | 83.69 | 85.83 | 774,547 | +1.92(+2.29%) |
Oct 09, 2023 | 82.93 | 84.66 | 82.22 | 83.91 | 480,980 | -0.15(-0.18%) |
Oct 06, 2023 | 84.62 | 85.21 | 83.48 | 84.06 | 585,597 | -1.55(-1.81%) |
Oct 05, 2023 | 82.72 | 86.63 | 82.44 | 85.61 | 754,133 | +2.86(+3.46%) |
Oct 04, 2023 | 83.90 | 84.17 | 82.41 | 82.75 | 750,807 | -1.88(-2.22%) |
Oct 03, 2023 | 86.96 | 87.10 | 84.22 | 84.63 | 792,885 | -3.08(-3.51%) |
Oct 02, 2023 | 87.73 | 88.28 | 86.28 | 87.71 | 1,169,823 | +0.03(+0.03%) |
Sep 29, 2023 | 89.18 | 90.41 | 87.27 | 87.68 | 1,207,978 | -0.71(-0.80%) |
Sep 28, 2023 | 84.30 | 90.07 | 83.03 | 88.39 | 2,261,867 | +4.22(+5.01%) |
Sep 27, 2023 | 89.00 | 89.35 | 83.97 | 84.17 | 1,546,434 | -4.38(-4.95%) |
Sep 26, 2023 | 91.20 | 91.81 | 88.27 | 88.55 | 1,098,414 | -2.82(-3.09%) |
Sep 25, 2023 | 95.00 | 91.55 | 90.87 | 91.37 | 1,273,266 | -4.04(-4.23%) |
Sep 22, 2023 | 97.02 | 97.64 | 95.31 | 95.41 | 467,899 | -1.62(-1.67%) |
Sep 21, 2023 | 98.86 | 99.51 | 97.02 | 97.03 | 459,186 | -2.84(-2.84%) |
Sep 20, 2023 | 102.25 | 103.10 | 99.85 | 99.87 | 374,580 | -1.89(-1.86%) |
Sep 19, 2023 | 99.34 | 101.84 | 99.12 | 101.76 | 600,320 | +1.95(+1.95%) |
Sep 18, 2023 | 101.34 | 101.34 | 98.96 | 99.81 | 1,098,415 | -1.31(-1.30%) |
Sep 15, 2023 | 102.08 | 103.07 | 99.75 | 101.12 | 2,019,343 | -1.23(-1.20%) |
Sep 14, 2023 | 101.67 | 103.36 | 100.03 | 102.35 | 1,791,837 | +1.04(+1.03%) |
Sep 13, 2023 | 97.76 | 101.39 | 96.76 | 101.31 | 3,015,388 | +2.84(+2.88%) |
Sep 12, 2023 | 104.62 | 104.86 | 98.04 | 98.47 | 1,553,619 | -6.63(-6.31%) |
Sep 11, 2023 | 105.60 | 106.28 | 103.35 | 105.10 | 656,726 | -0.27(-0.26%) |
Sep 08, 2023 | 108.24 | 108.24 | 105.09 | 105.37 | 544,935 | -3.07(-2.83%) |
Sep 07, 2023 | 110.00 | 110.00 | 106.90 | 108.44 | 691,639 | -1.92(-1.74%) |
Sep 06, 2023 | 112.66 | 112.66 | 110.01 | 110.36 | 458,595 | -2.52(-2.23%) |
Sep 05, 2023 | 113.15 | 113.20 | 111.74 | 112.88 | 578,866 | -0.71(-0.63%) |
Sep 01, 2023 | 115.49 | 115.49 | 112.88 | 113.59 | 426,521 | -0.69(-0.60%) |
Aug 31, 2023 | 115.08 | 116.06 | 113.79 | 114.28 | 2,887,527 | -0.17(-0.15%) |
Aug 30, 2023 | 114.79 | 115.70 | 114.31 | 114.45 | 585,358 | -0.17(-0.15%) |
Aug 29, 2023 | 111.77 | 114.90 | 111.52 | 114.62 | 534,189 | +2.85(+2.55%) |
Aug 28, 2023 | 111.10 | 112.11 | 111.07 | 111.77 | 512,500 | +1.02(+0.92%) |
Aug 25, 2023 | 109.55 | 110.90 | 108.65 | 110.75 | 386,097 | +1.67(+1.53%) |
Aug 24, 2023 | 110.15 | 110.41 | 108.83 | 109.08 | 504,459 | -1.46(-1.32%) |
Aug 23, 2023 | 110.51 | 110.76 | 109.19 | 110.54 | 497,652 | +0.03(+0.03%) |
Aug 22, 2023 | 110.14 | 111.69 | 108.84 | 110.51 | 649,828 | +0.31(+0.28%) |
Aug 21, 2023 | 108.75 | 110.30 | 107.99 | 110.20 | 689,060 | +0.52(+0.47%) |
Aug 18, 2023 | 110.35 | 112.12 | 109.56 | 109.68 | 914,204 | -1.54(-1.38%) |
Aug 17, 2023 | 108.30 | 111.48 | 108.29 | 111.22 | 959,728 | +2.22(+2.04%) |
Aug 16, 2023 | 110.14 | 110.41 | 107.23 | 109.00 | 981,113 | -1.79(-1.62%) |
Aug 15, 2023 | 112.06 | 112.80 | 109.82 | 110.79 | 996,970 | -2.05(-1.82%) |
Aug 14, 2023 | 113.11 | 113.39 | 112.17 | 112.84 | 709,956 | -0.78(-0.69%) |
Aug 11, 2023 | 113.10 | 114.47 | 111.84 | 113.62 | 789,940 | -0.53(-0.46%) |
Aug 10, 2023 | 118.68 | 118.80 | 113.49 | 114.15 | 1,179,970 | -3.81(-3.23%) |
Aug 09, 2023 | 118.00 | 122.63 | 114.48 | 117.96 | 1,632,646 | -2.04(-1.70%) |
Aug 08, 2023 | 122.07 | 122.16 | 118.15 | 120.00 | 1,287,499 | -2.98(-2.42%) |
Aug 07, 2023 | 119.91 | 123.89 | 119.69 | 122.98 | 1,290,669 | +3.02(+2.52%) |
Aug 04, 2023 | 120.23 | 120.31 | 118.21 | 119.96 | 801,884 | +0.80(+0.67%) |
Aug 03, 2023 | 119.17 | 119.50 | 117.78 | 119.16 | 740,806 | -0.36(-0.30%) |
Aug 02, 2023 | 120.00 | 120.38 | 117.88 | 119.52 | 873,540 | -1.92(-1.58%) |
Aug 01, 2023 | 121.50 | 122.96 | 120.50 | 121.44 | 758,515 | -0.86(-0.70%) |
Jul 31, 2023 | 123.61 | 124.63 | 121.73 | 122.30 | 783,661 | -0.94(-0.76%) |
Jul 28, 2023 | 118.26 | 123.81 | 117.13 | 123.24 | 1,110,167 | +5.74(+4.89%) |
Jul 27, 2023 | 120.75 | 121.00 | 116.29 | 117.50 | 1,183,051 | -2.36(-1.97%) |
Jul 26, 2023 | 115.00 | 121.20 | 114.67 | 119.86 | 1,330,009 | +4.36(+3.77%) |
Jul 25, 2023 | 112.68 | 115.56 | 112.29 | 115.50 | 813,703 | +2.78(+2.47%) |
Jul 24, 2023 | 113.90 | 114.23 | 111.81 | 112.72 | 983,346 | -1.58(-1.38%) |
Jul 21, 2023 | 112.10 | 114.99 | 110.35 | 114.30 | 1,994,063 | +2.27(+2.03%) |
Jul 20, 2023 | 113.00 | 113.87 | 110.76 | 112.03 | 1,270,079 | -0.25(-0.22%) |
Jul 19, 2023 | 117.97 | 118.15 | 111.62 | 112.28 | 2,512,110 | -5.45(-4.63%) |
Jul 18, 2023 | 107.00 | 120.80 | 105.50 | 117.73 | 7,134,269 | -29.43(-20.00%) |
Jul 17, 2023 | 149.04 | 149.04 | 146.76 | 147.16 | 513,813 | -2.41(-1.61%) |
Jul 14, 2023 | 148.36 | 152.09 | 146.67 | 149.57 | 505,759 | +2.28(+1.55%) |
Jul 13, 2023 | 147.00 | 147.96 | 145.19 | 147.29 | 677,057 | +0.96(+0.66%) |
Jul 12, 2023 | 155.67 | 156.30 | 145.93 | 146.33 | 1,048,048 | -8.43(-5.45%) |
Jul 11, 2023 | 159.23 | 161.20 | 154.45 | 154.76 | 802,388 | -4.86(-3.04%) |
Jul 10, 2023 | 159.04 | 162.00 | 158.53 | 159.62 | 315,411 | +1.01(+0.64%) |
Jul 07, 2023 | 158.11 | 159.04 | 155.04 | 158.61 | 429,359 | +0.38(+0.24%) |
Jul 06, 2023 | 159.46 | 159.84 | 157.12 | 158.23 | 553,092 | -2.94(-1.82%) |
Jul 05, 2023 | 160.71 | 161.31 | 159.82 | 161.17 | 454,860 | +0.22(+0.14%) |
Jul 03, 2023 | 164.16 | 164.16 | 160.70 | 160.95 | 189,007 | -3.60(-2.19%) |
Jun 30, 2023 | 166.00 | 167.03 | 164.32 | 164.55 | 439,845 | -1.08(-0.65%) |
Jun 29, 2023 | 162.50 | 165.93 | 160.51 | 165.63 | 475,596 | +5.43(+3.39%) |
Jun 28, 2023 | 162.20 | 162.28 | 159.92 | 160.20 | 300,052 | -2.00(-1.23%) |
Jun 27, 2023 | 161.94 | 162.49 | 158.72 | 162.20 | 560,712 | -0.56(-0.34%) |
Jun 26, 2023 | 161.35 | 164.41 | 159.70 | 162.76 | 614,395 | +0.76(+0.47%) |
Jun 23, 2023 | 162.13 | 163.86 | 160.50 | 162.00 | 692,492 | -0.13(-0.08%) |
Jun 22, 2023 | 162.89 | 164.49 | 161.17 | 162.13 | 211,456 | -0.97(-0.59%) |
Jun 21, 2023 | 164.33 | 165.34 | 162.53 | 163.10 | 309,501 | -1.24(-0.75%) |
Jun 20, 2023 | 159.93 | 164.83 | 159.39 | 164.34 | 325,344 | +2.87(+1.78%) |
Jun 16, 2023 | 164.82 | 165.08 | 160.65 | 161.47 | 545,642 | -1.80(-1.10%) |
Jun 15, 2023 | 161.44 | 164.20 | 160.84 | 163.27 | 388,085 | -24.42(-13.01%) |
May 08, 2023 | 187.05 | 188.13 | 184.62 | 187.69 | 304,395 | -0.21(-0.11%) |
May 05, 2023 | 185.55 | 188.76 | 183.94 | 187.90 | 295,244 | +3.20(+1.73%) |
May 04, 2023 | 186.27 | 186.31 | 183.47 | 184.70 | 285,864 | -2.06(-1.10%) |
May 03, 2023 | 183.62 | 189.30 | 183.17 | 186.76 | 330,621 | +3.42(+1.87%) |
May 02, 2023 | 180.00 | 183.98 | 178.51 | 183.34 | 691,425 | -5.72(-3.03%) |