Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 116.86 | 117.17 | 115.31 | 116.26 | 1,190,268 | +0.12(+0.10%) |
May 30, 2024 | 114.56 | 116.48 | 114.21 | 116.14 | 434,545 | +2.44(+2.15%) |
May 29, 2024 | 112.90 | 114.15 | 112.24 | 113.69 | 531,474 | -0.79(-0.69%) |
May 28, 2024 | 115.68 | 116.71 | 114.36 | 114.48 | 511,088 | -0.95(-0.82%) |
May 24, 2024 | 117.43 | 117.90 | 115.37 | 115.43 | 543,332 | -1.13(-0.97%) |
May 23, 2024 | 120.73 | 120.73 | 116.47 | 116.56 | 690,239 | -4.06(-3.37%) |
May 22, 2024 | 120.70 | 121.25 | 119.97 | 120.62 | 436,967 | -0.30(-0.24%) |
May 21, 2024 | 119.90 | 121.02 | 119.25 | 120.92 | 542,678 | +0.44(+0.37%) |
May 20, 2024 | 120.10 | 121.06 | 120.07 | 120.47 | 546,840 | -0.06(-0.05%) |
May 17, 2024 | 118.87 | 120.78 | 118.41 | 120.53 | 957,192 | +1.52(+1.27%) |
May 16, 2024 | 116.93 | 119.54 | 116.04 | 119.02 | 692,211 | +2.37(+2.03%) |
May 15, 2024 | 117.54 | 118.22 | 116.42 | 116.65 | 474,680 | +0.94(+0.81%) |
May 14, 2024 | 116.98 | 117.86 | 115.20 | 115.72 | 475,304 | -0.31(-0.27%) |
May 13, 2024 | 115.97 | 116.51 | 114.82 | 116.03 | 699,118 | +0.26(+0.22%) |
May 10, 2024 | 115.61 | 115.97 | 114.75 | 115.77 | 632,721 | -0.16(-0.14%) |
May 09, 2024 | 115.39 | 116.30 | 114.52 | 115.93 | 632,605 | +0.93(+0.81%) |
May 08, 2024 | 113.85 | 115.99 | 113.54 | 115.01 | 863,039 | +0.22(+0.19%) |
May 07, 2024 | 114.67 | 115.54 | 113.69 | 114.79 | 720,686 | +0.83(+0.73%) |
May 06, 2024 | 115.90 | 116.49 | 113.12 | 113.96 | 1,015,299 | -1.62(-1.40%) |
May 03, 2024 | 116.79 | 117.63 | 115.03 | 115.58 | 708,375 | +0.65(+0.57%) |
May 02, 2024 | 112.34 | 115.24 | 110.28 | 114.93 | 1,115,960 | +3.80(+3.42%) |
May 01, 2024 | 110.00 | 112.99 | 109.86 | 111.12 | 1,554,708 | +1.44(+1.31%) |
Apr 30, 2024 | 113.31 | 115.06 | 109.35 | 109.69 | 2,104,912 | -8.86(-7.47%) |
Apr 29, 2024 | 118.59 | 119.42 | 117.55 | 118.54 | 902,007 | +1.21(+1.03%) |
Apr 26, 2024 | 117.75 | 118.35 | 117.06 | 117.33 | 400,487 | +0.16(+0.13%) |
Apr 25, 2024 | 117.83 | 117.83 | 116.39 | 117.17 | 424,882 | -1.36(-1.15%) |
Apr 24, 2024 | 117.57 | 119.91 | 117.02 | 118.53 | 652,268 | +0.26(+0.22%) |
Apr 23, 2024 | 116.98 | 118.67 | 116.73 | 118.28 | 610,422 | +1.72(+1.48%) |
Apr 22, 2024 | 116.34 | 116.91 | 115.25 | 116.55 | 652,438 | +0.59(+0.51%) |
Apr 19, 2024 | 116.93 | 117.10 | 115.62 | 115.96 | 669,814 | -0.27(-0.23%) |
Apr 18, 2024 | 116.98 | 117.58 | 115.72 | 116.23 | 553,230 | -0.33(-0.29%) |
Apr 17, 2024 | 116.52 | 118.24 | 116.27 | 116.56 | 447,037 | -0.17(-0.14%) |
Apr 16, 2024 | 118.01 | 118.31 | 116.69 | 116.73 | 405,079 | -1.92(-1.62%) |
Apr 15, 2024 | 119.41 | 119.78 | 117.56 | 118.65 | 513,718 | -0.26(-0.22%) |
Apr 12, 2024 | 120.99 | 121.25 | 118.45 | 118.91 | 467,134 | -1.91(-1.58%) |
Apr 11, 2024 | 122.97 | 123.03 | 120.37 | 120.82 | 549,144 | -1.13(-0.93%) |
Apr 10, 2024 | 122.82 | 123.09 | 120.48 | 121.95 | 532,913 | -4.36(-3.46%) |
Apr 09, 2024 | 124.42 | 126.60 | 124.10 | 126.32 | 577,720 | +2.09(+1.68%) |
Apr 08, 2024 | 121.82 | 124.37 | 121.47 | 124.23 | 586,297 | +3.10(+2.56%) |
Apr 05, 2024 | 120.45 | 121.88 | 120.24 | 121.12 | 418,707 | +0.02(+0.02%) |
Apr 04, 2024 | 121.99 | 123.11 | 120.47 | 121.11 | 492,117 | +0.11(+0.09%) |
Apr 03, 2024 | 121.02 | 122.18 | 120.03 | 121.00 | 551,960 | -0.49(-0.41%) |
Apr 02, 2024 | 122.07 | 123.47 | 121.08 | 121.49 | 818,417 | -2.11(-1.71%) |
Apr 01, 2024 | 126.40 | 126.51 | 123.14 | 123.60 | 592,050 | -3.09(-2.44%) |
Mar 28, 2024 | 124.86 | 127.14 | 127.09 | 126.69 | 909,455 | +2.25(+1.80%) |
Mar 27, 2024 | 123.67 | 125.32 | 123.67 | 124.44 | 512,156 | +2.03(+1.66%) |
Mar 26, 2024 | 123.09 | 123.44 | 121.92 | 122.42 | 912,082 | -0.61(-0.49%) |
Mar 25, 2024 | 126.05 | 126.55 | 122.99 | 123.02 | 603,189 | -2.73(-2.17%) |
Mar 22, 2024 | 128.58 | 128.85 | 125.69 | 125.75 | 536,230 | -3.10(-2.41%) |
Mar 21, 2024 | 127.98 | 130.09 | 127.98 | 128.85 | 621,356 | +0.47(+0.37%) |
Mar 20, 2024 | 126.97 | 128.59 | 126.56 | 128.38 | 596,184 | +1.15(+0.91%) |
Mar 19, 2024 | 127.69 | 128.10 | 126.50 | 127.23 | 510,487 | -0.29(-0.23%) |
Mar 18, 2024 | 127.10 | 128.09 | 126.53 | 127.52 | 466,770 | -0.58(-0.45%) |
Mar 15, 2024 | 126.73 | 128.90 | 126.72 | 128.10 | 1,024,152 | -0.11(-0.08%) |
Mar 14, 2024 | 130.53 | 130.93 | 126.83 | 128.20 | 719,100 | -2.66(-2.03%) |
Mar 13, 2024 | 130.49 | 131.94 | 130.49 | 130.86 | 632,004 | -0.08(-0.06%) |
Mar 12, 2024 | 129.42 | 131.50 | 128.54 | 130.94 | 892,588 | +0.59(+0.45%) |
Mar 11, 2024 | 130.64 | 131.09 | 129.80 | 130.36 | 565,521 | -0.25(-0.19%) |
Mar 08, 2024 | 131.23 | 131.75 | 129.90 | 130.61 | 633,540 | +1.43(+1.11%) |
Mar 07, 2024 | 131.33 | 131.33 | 128.82 | 129.18 | 1,124,513 | +0.63(+0.49%) |
Mar 06, 2024 | 129.19 | 129.50 | 126.58 | 128.56 | 1,501,016 | +0.00(+0.00%) |
Mar 05, 2024 | 128.71 | 128.90 | 126.79 | 128.56 | 1,586,195 | -0.66(-0.51%) |
Mar 04, 2024 | 129.77 | 130.46 | 127.80 | 129.21 | 1,379,383 | -0.60(-0.46%) |
Mar 01, 2024 | 130.37 | 130.90 | 128.08 | 129.81 | 824,699 | -1.00(-0.76%) |
Feb 29, 2024 | 129.40 | 130.98 | 129.17 | 130.81 | 1,037,017 | +2.40(+1.87%) |
Feb 28, 2024 | 128.11 | 130.41 | 126.89 | 128.41 | 1,711,173 | +0.56(+0.44%) |
Feb 27, 2024 | 129.73 | 129.74 | 127.00 | 127.85 | 1,335,639 | -0.60(-0.46%) |
Feb 26, 2024 | 128.29 | 129.59 | 127.60 | 128.45 | 1,338,592 | -0.04(-0.03%) |
Feb 23, 2024 | 128.50 | 129.94 | 127.63 | 128.49 | 839,305 | +0.28(+0.22%) |
Feb 22, 2024 | 130.54 | 130.57 | 127.52 | 128.20 | 985,421 | -1.92(-1.47%) |
Feb 21, 2024 | 127.72 | 133.30 | 126.78 | 130.12 | 1,639,379 | +2.16(+1.69%) |
Feb 20, 2024 | 126.59 | 128.49 | 126.25 | 127.96 | 1,362,587 | +0.83(+0.65%) |
Feb 16, 2024 | 124.66 | 128.60 | 124.26 | 127.13 | 2,150,063 | +1.64(+1.31%) |
Feb 15, 2024 | 125.17 | 126.21 | 124.92 | 125.49 | 1,045,922 | +1.43(+1.15%) |
Feb 14, 2024 | 122.41 | 124.64 | 122.00 | 124.06 | 1,003,415 | +1.99(+1.63%) |
Feb 13, 2024 | 120.72 | 122.34 | 119.41 | 122.07 | 809,214 | -1.06(-0.86%) |
Feb 12, 2024 | 123.00 | 123.68 | 122.47 | 123.13 | 646,011 | +0.40(+0.33%) |
Feb 09, 2024 | 122.30 | 122.90 | 121.59 | 122.73 | 534,793 | +0.59(+0.48%) |
Feb 08, 2024 | 121.33 | 122.86 | 121.16 | 122.14 | 662,041 | +0.39(+0.32%) |
Feb 07, 2024 | 122.61 | 122.96 | 121.15 | 121.75 | 688,758 | -0.47(-0.38%) |
Feb 06, 2024 | 120.63 | 122.34 | 120.26 | 122.22 | 645,842 | +1.59(+1.32%) |
Feb 05, 2024 | 122.71 | 123.65 | 120.60 | 120.63 | 555,743 | -3.71(-2.98%) |
Feb 02, 2024 | 125.13 | 125.70 | 122.14 | 124.33 | 738,156 | -2.20(-1.74%) |
Feb 01, 2024 | 122.24 | 126.53 | 121.95 | 126.53 | 919,001 | +3.95(+3.22%) |
Jan 31, 2024 | 122.33 | 124.53 | 121.37 | 122.58 | 856,681 | +1.05(+0.86%) |
Jan 30, 2024 | 122.41 | 123.40 | 121.49 | 121.53 | 853,578 | -1.91(-1.54%) |
Jan 29, 2024 | 121.39 | 123.79 | 121.02 | 123.44 | 806,665 | +2.10(+1.73%) |
Jan 26, 2024 | 122.60 | 122.92 | 121.09 | 121.34 | 688,286 | -0.76(-0.62%) |
Jan 25, 2024 | 123.12 | 123.38 | 121.05 | 122.10 | 825,458 | +0.19(+0.15%) |
Jan 24, 2024 | 126.80 | 127.13 | 121.63 | 121.92 | 1,027,487 | -3.90(-3.10%) |
Jan 23, 2024 | 125.94 | 126.51 | 123.91 | 125.82 | 1,004,102 | -0.14(-0.11%) |
Jan 22, 2024 | 125.98 | 126.47 | 123.06 | 125.95 | 2,150,531 | -0.38(-0.30%) |
Jan 19, 2024 | 126.43 | 128.26 | 125.84 | 126.34 | 1,057,601 | +0.18(+0.14%) |
Jan 18, 2024 | 127.87 | 128.30 | 126.07 | 126.16 | 588,458 | -1.88(-1.47%) |
Jan 17, 2024 | 128.59 | 130.42 | 127.11 | 128.04 | 698,153 | -2.20(-1.69%) |
Jan 16, 2024 | 130.01 | 131.20 | 129.28 | 130.24 | 642,498 | -1.48(-1.12%) |
Jan 12, 2024 | 132.24 | 132.99 | 131.14 | 131.72 | 432,358 | +0.78(+0.60%) |
Jan 11, 2024 | 132.16 | 132.84 | 130.62 | 130.93 | 669,888 | -2.01(-1.51%) |
Jan 10, 2024 | 133.01 | 133.59 | 132.19 | 132.95 | 1,115,620 | +0.86(+0.65%) |
Jan 09, 2024 | 130.57 | 132.36 | 129.85 | 132.09 | 724,173 | +0.59(+0.45%) |
Jan 08, 2024 | 129.14 | 131.97 | 129.14 | 131.50 | 843,962 | +2.36(+1.83%) |
Jan 05, 2024 | 128.87 | 130.45 | 127.24 | 129.14 | 614,815 | -0.47(-0.36%) |
Jan 04, 2024 | 128.73 | 130.72 | 128.58 | 129.61 | 590,747 | +0.64(+0.49%) |
Jan 03, 2024 | 131.32 | 131.32 | 128.53 | 128.98 | 616,814 | -3.55(-2.68%) |
Jan 02, 2024 | 130.51 | 132.86 | 130.01 | 132.53 | 576,590 | +1.83(+1.40%) |
Dec 29, 2023 | 131.03 | 131.69 | 130.61 | 130.70 | 542,161 | -1.45(-1.10%) |
Dec 28, 2023 | 130.94 | 132.19 | 130.12 | 132.15 | 512,611 | +1.36(+1.04%) |
Dec 27, 2023 | 129.55 | 131.11 | 129.17 | 130.79 | 519,791 | +1.20(+0.93%) |
Dec 26, 2023 | 129.39 | 130.10 | 129.04 | 129.58 | 439,536 | +0.26(+0.20%) |
Dec 22, 2023 | 129.84 | 130.51 | 128.69 | 129.32 | 532,118 | +0.46(+0.35%) |
Dec 21, 2023 | 128.73 | 129.35 | 126.87 | 128.86 | 747,047 | +1.16(+0.90%) |
Dec 20, 2023 | 131.13 | 131.22 | 127.49 | 127.71 | 704,558 | -3.04(-2.32%) |
Dec 19, 2023 | 131.07 | 131.60 | 130.57 | 130.75 | 672,023 | +0.14(+0.10%) |
Dec 18, 2023 | 130.96 | 132.07 | 130.16 | 130.61 | 743,621 | +0.38(+0.29%) |
Dec 15, 2023 | 130.96 | 132.01 | 128.34 | 130.23 | 1,374,340 | -2.06(-1.56%) |
Dec 14, 2023 | 130.41 | 133.49 | 130.01 | 132.29 | 1,395,189 | +4.10(+3.20%) |
Dec 13, 2023 | 124.41 | 128.94 | 123.75 | 128.19 | 873,262 | +3.89(+3.13%) |
Dec 12, 2023 | 124.91 | 125.19 | 123.59 | 124.30 | 584,745 | -0.75(-0.60%) |
Dec 11, 2023 | 123.14 | 125.12 | 123.14 | 125.05 | 450,961 | +1.09(+0.88%) |
Dec 08, 2023 | 124.65 | 125.32 | 123.28 | 123.96 | 680,432 | -1.70(-1.35%) |
Dec 07, 2023 | 126.12 | 126.86 | 125.30 | 125.66 | 488,126 | -0.43(-0.34%) |
Dec 06, 2023 | 128.00 | 128.72 | 126.04 | 126.09 | 890,862 | -1.50(-1.18%) |
Dec 05, 2023 | 128.25 | 128.25 | 126.22 | 127.59 | 701,777 | -1.20(-0.93%) |
Dec 04, 2023 | 128.41 | 128.93 | 126.97 | 128.79 | 846,583 | -0.06(-0.05%) |
Dec 01, 2023 | 125.75 | 128.88 | 124.88 | 128.84 | 1,601,290 | +3.23(+2.57%) |
Nov 30, 2023 | 123.92 | 125.77 | 123.30 | 125.61 | 923,995 | +1.30(+1.05%) |
Nov 29, 2023 | 123.70 | 124.99 | 122.75 | 124.31 | 886,148 | +1.81(+1.47%) |
Nov 28, 2023 | 121.19 | 122.81 | 120.85 | 122.50 | 794,132 | +0.60(+0.49%) |
Nov 27, 2023 | 121.15 | 122.81 | 120.68 | 121.90 | 940,586 | +0.75(+0.62%) |
Nov 24, 2023 | 120.00 | 121.61 | 120.00 | 121.15 | 204,302 | +0.74(+0.61%) |
Nov 22, 2023 | 121.50 | 121.80 | 119.58 | 120.41 | 366,249 | +0.55(+0.46%) |
Nov 21, 2023 | 119.68 | 120.88 | 119.17 | 119.86 | 470,841 | -0.20(-0.17%) |
Nov 20, 2023 | 118.69 | 120.51 | 118.05 | 120.06 | 599,617 | +0.90(+0.76%) |
Nov 17, 2023 | 120.24 | 120.59 | 118.32 | 119.16 | 627,866 | -0.25(-0.21%) |
Nov 16, 2023 | 118.26 | 120.45 | 117.83 | 119.41 | 976,412 | +1.65(+1.40%) |
Nov 15, 2023 | 116.76 | 118.81 | 116.76 | 117.76 | 764,161 | +0.71(+0.61%) |
Nov 14, 2023 | 113.34 | 118.20 | 113.34 | 117.05 | 890,850 | +6.44(+5.82%) |
Nov 13, 2023 | 110.90 | 111.23 | 110.10 | 110.61 | 502,537 | -0.80(-0.71%) |
Nov 10, 2023 | 111.95 | 112.03 | 110.17 | 111.41 | 1,389,046 | +0.32(+0.29%) |
Nov 09, 2023 | 114.10 | 114.34 | 110.18 | 111.09 | 798,836 | -2.58(-2.27%) |
Nov 08, 2023 | 114.47 | 114.48 | 112.76 | 113.67 | 531,771 | -0.20(-0.18%) |
Nov 07, 2023 | 115.33 | 115.56 | 113.24 | 113.88 | 489,954 | -1.54(-1.34%) |
Nov 06, 2023 | 115.53 | 116.18 | 113.70 | 115.42 | 819,511 | -0.67(-0.58%) |
Nov 03, 2023 | 114.88 | 117.60 | 114.04 | 116.09 | 1,372,652 | +2.99(+2.64%) |
Nov 02, 2023 | 111.45 | 114.49 | 111.45 | 113.10 | 1,387,908 | +2.88(+2.62%) |
Nov 01, 2023 | 107.94 | 110.64 | 107.69 | 110.22 | 1,501,472 | +2.19(+2.02%) |
Oct 31, 2023 | 107.09 | 108.50 | 105.73 | 108.03 | 2,208,487 | +1.48(+1.39%) |
Oct 30, 2023 | 105.91 | 107.25 | 104.22 | 106.56 | 1,307,972 | +1.63(+1.56%) |
Oct 27, 2023 | 105.26 | 107.03 | 102.79 | 104.92 | 1,784,145 | +0.36(+0.34%) |
Oct 26, 2023 | 102.45 | 105.02 | 100.76 | 104.56 | 2,155,402 | +4.56(+4.56%) |
Oct 25, 2023 | 101.43 | 102.55 | 99.78 | 100.00 | 735,567 | -2.07(-2.03%) |
Oct 24, 2023 | 101.32 | 102.89 | 101.25 | 102.07 | 704,759 | +0.84(+0.82%) |
Oct 23, 2023 | 101.00 | 102.53 | 100.67 | 101.23 | 934,244 | -1.42(-1.38%) |
Oct 20, 2023 | 103.04 | 104.30 | 102.45 | 102.65 | 1,544,646 | +0.05(+0.05%) |
Oct 19, 2023 | 102.33 | 105.44 | 102.33 | 102.60 | 1,936,143 | -0.40(-0.39%) |
Oct 18, 2023 | 102.36 | 103.90 | 100.74 | 103.00 | 1,044,151 | +0.18(+0.17%) |
Oct 17, 2023 | 99.96 | 105.63 | 99.79 | 102.83 | 1,736,468 | +1.40(+1.38%) |
Oct 16, 2023 | 102.35 | 102.94 | 100.72 | 101.43 | 1,167,552 | -0.40(-0.39%) |
Oct 13, 2023 | 102.34 | 103.27 | 101.01 | 101.83 | 1,571,215 | -0.67(-0.65%) |
Oct 12, 2023 | 105.41 | 105.92 | 102.33 | 102.50 | 2,600,558 | -3.26(-3.09%) |
Oct 11, 2023 | 111.18 | 112.83 | 105.68 | 105.76 | 3,619,283 | -4.36(-3.96%) |
Oct 10, 2023 | 111.73 | 113.55 | 109.34 | 110.12 | 2,365,427 | -3.73(-3.28%) |
Oct 09, 2023 | 113.07 | 114.27 | 112.60 | 113.85 | 796,098 | -0.10(-0.09%) |
Oct 06, 2023 | 111.54 | 114.82 | 110.92 | 113.95 | 722,195 | +1.58(+1.41%) |
Oct 05, 2023 | 111.61 | 113.55 | 111.49 | 112.36 | 675,067 | +0.28(+0.25%) |
Oct 04, 2023 | 110.93 | 112.58 | 110.16 | 112.08 | 762,909 | +1.85(+1.68%) |
Oct 03, 2023 | 111.41 | 112.06 | 109.97 | 110.23 | 870,145 | -2.32(-2.06%) |
Oct 02, 2023 | 113.04 | 114.53 | 110.49 | 112.55 | 1,446,201 | -2.38(-2.07%) |
Sep 29, 2023 | 117.31 | 117.79 | 113.82 | 114.93 | 978,655 | -0.05(-0.04%) |
Sep 28, 2023 | 114.93 | 115.72 | 114.14 | 114.98 | 916,475 | +0.50(+0.43%) |
Sep 27, 2023 | 116.87 | 117.10 | 113.85 | 114.48 | 925,285 | -2.15(-1.84%) |
Sep 26, 2023 | 117.57 | 118.03 | 116.13 | 116.63 | 491,389 | -2.15(-1.81%) |
Sep 25, 2023 | 116.91 | 119.02 | 117.60 | 118.78 | 517,967 | +1.45(+1.23%) |
Sep 22, 2023 | 119.56 | 120.69 | 117.32 | 117.33 | 738,312 | -2.23(-1.86%) |
Sep 21, 2023 | 120.36 | 121.32 | 119.54 | 119.56 | 874,531 | -1.99(-1.64%) |
Sep 20, 2023 | 120.58 | 123.17 | 119.91 | 121.55 | 738,137 | +1.96(+1.64%) |
Sep 19, 2023 | 119.85 | 120.67 | 119.13 | 119.60 | 468,059 | -0.07(-0.06%) |
Sep 18, 2023 | 120.91 | 121.19 | 118.21 | 119.66 | 683,483 | -1.49(-1.23%) |
Sep 15, 2023 | 121.21 | 121.81 | 119.93 | 121.16 | 1,065,755 | -0.69(-0.57%) |
Sep 14, 2023 | 119.23 | 122.39 | 118.99 | 121.85 | 808,601 | +3.65(+3.09%) |
Sep 13, 2023 | 118.49 | 119.83 | 117.58 | 118.20 | 846,012 | +0.00(+0.00%) |
Sep 12, 2023 | 116.52 | 118.45 | 116.10 | 118.20 | 811,512 | +1.82(+1.56%) |
Sep 11, 2023 | 114.55 | 116.77 | 114.19 | 116.38 | 789,264 | +1.88(+1.64%) |
Sep 08, 2023 | 114.92 | 115.92 | 113.98 | 114.50 | 856,528 | -0.16(-0.14%) |
Sep 07, 2023 | 115.14 | 116.07 | 114.64 | 114.66 | 978,735 | -0.50(-0.44%) |
Sep 06, 2023 | 116.37 | 116.44 | 114.55 | 115.16 | 711,891 | -1.25(-1.08%) |
Sep 05, 2023 | 116.68 | 117.62 | 115.32 | 116.42 | 473,412 | -1.11(-0.94%) |
Sep 01, 2023 | 118.68 | 119.11 | 117.28 | 117.53 | 533,588 | -0.43(-0.37%) |
Aug 31, 2023 | 119.21 | 119.73 | 117.70 | 117.96 | 899,213 | -1.28(-1.07%) |
Aug 30, 2023 | 119.46 | 119.77 | 118.69 | 119.24 | 413,068 | +0.33(+0.27%) |
Aug 29, 2023 | 118.92 | 119.24 | 118.07 | 118.91 | 577,501 | +0.04(+0.03%) |
Aug 28, 2023 | 120.01 | 120.35 | 118.40 | 118.87 | 485,118 | -0.57(-0.48%) |
Aug 25, 2023 | 120.79 | 120.79 | 119.30 | 119.44 | 731,072 | -0.76(-0.63%) |
Aug 24, 2023 | 119.29 | 121.71 | 119.00 | 120.20 | 765,600 | +0.81(+0.68%) |
Aug 23, 2023 | 117.48 | 119.43 | 116.62 | 119.39 | 626,138 | +2.86(+2.46%) |
Aug 22, 2023 | 115.87 | 116.65 | 115.00 | 116.53 | 484,824 | +1.29(+1.12%) |
Aug 21, 2023 | 116.28 | 116.48 | 114.27 | 115.24 | 556,429 | -1.31(-1.12%) |
Aug 18, 2023 | 115.59 | 116.69 | 115.33 | 116.55 | 414,484 | +0.50(+0.43%) |
Aug 17, 2023 | 116.75 | 117.66 | 115.97 | 116.05 | 447,270 | -0.81(-0.69%) |
Aug 16, 2023 | 117.68 | 118.54 | 116.34 | 116.86 | 666,839 | -0.92(-0.78%) |
Aug 15, 2023 | 118.93 | 119.49 | 117.53 | 117.78 | 643,147 | -1.54(-1.29%) |
Aug 14, 2023 | 120.50 | 120.65 | 118.86 | 119.32 | 680,257 | -1.49(-1.24%) |
Aug 11, 2023 | 120.56 | 121.75 | 120.41 | 120.81 | 592,921 | -0.37(-0.30%) |
Aug 10, 2023 | 122.77 | 123.68 | 120.58 | 121.18 | 680,633 | -1.43(-1.16%) |
Aug 09, 2023 | 122.26 | 123.15 | 121.64 | 122.60 | 381,407 | +0.23(+0.19%) |
Aug 08, 2023 | 123.74 | 123.98 | 121.15 | 122.37 | 536,423 | -2.18(-1.75%) |
Aug 07, 2023 | 123.31 | 124.76 | 122.59 | 124.55 | 589,794 | +1.25(+1.02%) |
Aug 04, 2023 | 124.96 | 125.70 | 122.70 | 123.30 | 1,105,196 | -1.66(-1.33%) |
Aug 03, 2023 | 124.01 | 125.06 | 122.73 | 124.95 | 1,019,088 | +0.11(+0.08%) |
Aug 02, 2023 | 125.03 | 125.66 | 123.83 | 124.85 | 726,219 | -0.34(-0.27%) |
Aug 01, 2023 | 124.59 | 125.96 | 122.56 | 125.19 | 1,121,504 | -0.37(-0.29%) |
Jul 31, 2023 | 126.87 | 127.81 | 125.41 | 125.55 | 1,362,940 | -1.16(-0.91%) |
Jul 28, 2023 | 128.49 | 129.33 | 125.74 | 126.71 | 1,130,326 | -0.70(-0.55%) |
Jul 27, 2023 | 132.01 | 132.01 | 127.16 | 127.41 | 1,699,170 | -8.61(-6.33%) |
Jul 26, 2023 | 134.28 | 136.36 | 134.28 | 136.03 | 740,426 | +2.03(+1.52%) |
Jul 25, 2023 | 135.19 | 135.74 | 133.66 | 133.99 | 682,374 | -1.15(-0.85%) |
Jul 24, 2023 | 134.72 | 135.76 | 134.21 | 135.14 | 498,347 | +0.49(+0.36%) |
Jul 21, 2023 | 133.94 | 135.45 | 133.14 | 134.65 | 653,022 | +1.52(+1.14%) |
Jul 20, 2023 | 130.23 | 133.30 | 129.97 | 133.12 | 1,084,304 | +3.17(+2.44%) |
Jul 19, 2023 | 127.48 | 130.01 | 126.78 | 129.96 | 746,216 | +3.38(+2.67%) |
Jul 18, 2023 | 128.37 | 128.62 | 125.22 | 126.57 | 712,076 | -2.02(-1.57%) |
Jul 17, 2023 | 130.47 | 130.72 | 128.48 | 128.60 | 672,368 | -2.03(-1.56%) |
Jul 14, 2023 | 131.09 | 131.24 | 129.51 | 130.63 | 357,057 | -0.68(-0.52%) |
Jul 13, 2023 | 131.05 | 131.32 | 129.14 | 131.31 | 419,770 | +0.58(+0.44%) |
Jul 12, 2023 | 130.47 | 133.06 | 129.34 | 130.74 | 778,746 | +2.94(+2.30%) |
Jul 11, 2023 | 127.40 | 127.83 | 126.20 | 127.80 | 894,980 | +0.76(+0.60%) |
Jul 10, 2023 | 126.18 | 127.86 | 125.35 | 127.03 | 468,461 | +0.03(+0.02%) |
Jul 07, 2023 | 126.57 | 127.69 | 125.95 | 127.01 | 493,258 | -0.36(-0.28%) |
Jul 06, 2023 | 124.34 | 127.66 | 121.91 | 127.36 | 570,458 | +1.10(+0.87%) |
Jul 05, 2023 | 126.27 | 128.10 | 125.01 | 126.27 | 757,060 | -0.82(-0.64%) |
Jul 03, 2023 | 125.65 | 128.29 | 124.85 | 127.08 | 281,254 | +1.38(+1.10%) |
Jun 30, 2023 | 125.07 | 126.00 | 123.50 | 125.71 | 1,279,321 | +1.82(+1.47%) |
Jun 29, 2023 | 123.12 | 124.27 | 122.71 | 123.89 | 450,105 | +0.29(+0.23%) |
Jun 28, 2023 | 123.88 | 124.53 | 122.40 | 123.60 | 696,266 | -0.39(-0.32%) |
Jun 27, 2023 | 122.64 | 124.13 | 121.66 | 123.99 | 554,709 | +1.94(+1.59%) |
Jun 26, 2023 | 119.37 | 122.73 | 119.37 | 122.05 | 532,011 | +2.34(+1.96%) |
Jun 23, 2023 | 123.30 | 123.63 | 119.51 | 119.70 | 1,217,619 | -3.64(-2.95%) |
Jun 22, 2023 | 126.68 | 126.68 | 121.75 | 123.34 | 524,541 | -2.97(-2.35%) |
Jun 21, 2023 | 127.02 | 127.15 | 125.64 | 126.30 | 755,841 | -1.46(-1.15%) |
Jun 20, 2023 | 127.93 | 128.51 | 126.51 | 127.77 | 669,761 | -1.25(-0.97%) |
Jun 16, 2023 | 128.43 | 129.72 | 128.01 | 129.02 | 1,160,372 | +0.92(+0.72%) |
Jun 15, 2023 | 127.32 | 128.96 | 126.58 | 128.10 | 711,986 | +0.12(+0.10%) |
Jun 14, 2023 | 129.00 | 129.66 | 127.51 | 127.98 | 900,209 | -0.70(-0.54%) |
Jun 13, 2023 | 125.68 | 128.70 | 124.95 | 128.68 | 870,363 | +2.19(+1.73%) |
Jun 12, 2023 | 124.55 | 126.78 | 121.99 | 126.48 | 910,156 | +1.70(+1.36%) |
Jun 09, 2023 | 126.14 | 126.92 | 124.76 | 124.78 | 976,064 | -0.75(-0.59%) |
Jun 08, 2023 | 124.91 | 126.03 | 124.06 | 125.53 | 751,817 | +0.05(+0.04%) |
Jun 07, 2023 | 126.87 | 127.48 | 125.23 | 125.48 | 652,390 | -1.13(-0.89%) |
Jun 06, 2023 | 125.39 | 127.10 | 123.96 | 126.61 | 433,352 | +1.96(+1.57%) |
Jun 05, 2023 | 126.08 | 126.54 | 123.94 | 124.65 | 672,107 | -2.17(-1.71%) |
Jun 02, 2023 | 123.75 | 127.04 | 122.63 | 126.82 | 787,142 | +4.31(+3.52%) |