Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.72 | 129.03 | 128.99 | 128.58 | 896,097 | +2.28(+1.81%) |
Mar 27, 2024 | 125.51 | 127.19 | 125.51 | 126.30 | 504,634 | +2.06(+1.66%) |
Mar 26, 2024 | 124.92 | 125.28 | 123.73 | 124.24 | 898,685 | -0.62(-0.49%) |
Mar 25, 2024 | 127.93 | 128.43 | 124.83 | 124.86 | 594,329 | -2.77(-2.17%) |
Mar 22, 2024 | 130.49 | 130.78 | 127.56 | 127.62 | 528,354 | -3.15(-2.41%) |
Mar 21, 2024 | 129.89 | 132.03 | 129.89 | 130.77 | 612,230 | +0.48(+0.37%) |
Mar 20, 2024 | 128.87 | 130.50 | 128.45 | 130.29 | 587,428 | +1.17(+0.91%) |
Mar 19, 2024 | 129.59 | 130.01 | 128.39 | 129.12 | 502,989 | -0.30(-0.23%) |
Mar 18, 2024 | 128.99 | 130.00 | 128.42 | 129.42 | 459,914 | -0.59(-0.45%) |
Mar 15, 2024 | 128.62 | 130.82 | 128.61 | 130.01 | 1,009,109 | -0.11(-0.08%) |
Mar 14, 2024 | 132.48 | 132.88 | 128.72 | 130.12 | 708,538 | -2.70(-2.03%) |
Mar 13, 2024 | 132.44 | 133.91 | 132.44 | 132.81 | 622,721 | -0.08(-0.06%) |
Mar 12, 2024 | 131.35 | 133.46 | 130.46 | 132.90 | 879,478 | +0.60(+0.45%) |
Mar 11, 2024 | 132.59 | 133.04 | 131.73 | 132.30 | 557,215 | -0.26(-0.19%) |
Mar 08, 2024 | 133.18 | 133.72 | 131.84 | 132.56 | 624,235 | +1.45(+1.11%) |
Mar 07, 2024 | 133.29 | 133.29 | 130.74 | 131.11 | 1,107,996 | +0.63(+0.49%) |
Mar 06, 2024 | 131.12 | 131.44 | 128.47 | 130.47 | 1,478,969 | +0.00(+0.00%) |
Mar 05, 2024 | 130.63 | 130.82 | 128.68 | 130.47 | 1,562,897 | -0.66(-0.51%) |
Mar 04, 2024 | 131.70 | 132.41 | 129.70 | 131.14 | 1,359,122 | -0.60(-0.46%) |
Mar 01, 2024 | 132.31 | 132.85 | 129.99 | 131.74 | 812,585 | -1.01(-0.76%) |
Feb 29, 2024 | 131.33 | 132.93 | 131.09 | 132.76 | 1,021,785 | +2.43(+1.87%) |
Feb 28, 2024 | 130.02 | 132.36 | 128.79 | 130.32 | 1,686,039 | +0.57(+0.44%) |
Feb 27, 2024 | 131.66 | 131.67 | 128.90 | 129.76 | 1,316,021 | -0.61(-0.46%) |
Feb 26, 2024 | 130.21 | 131.52 | 129.50 | 130.36 | 1,318,931 | -0.04(-0.03%) |
Feb 23, 2024 | 130.41 | 131.88 | 129.53 | 130.40 | 826,977 | +0.29(+0.22%) |
Feb 22, 2024 | 132.49 | 132.52 | 129.42 | 130.12 | 970,948 | -1.94(-1.47%) |
Feb 21, 2024 | 129.62 | 135.29 | 128.67 | 132.06 | 1,615,300 | +2.19(+1.69%) |
Feb 20, 2024 | 128.48 | 130.41 | 128.13 | 129.87 | 1,342,573 | +0.84(+0.65%) |
Feb 16, 2024 | 126.51 | 130.52 | 126.12 | 129.02 | 2,118,483 | +1.67(+1.31%) |
Feb 15, 2024 | 127.04 | 128.09 | 126.78 | 127.36 | 1,030,559 | +1.45(+1.15%) |
Feb 14, 2024 | 124.23 | 126.50 | 123.82 | 125.91 | 988,677 | +2.01(+1.63%) |
Feb 13, 2024 | 122.52 | 124.16 | 121.19 | 123.89 | 797,328 | -1.07(-0.86%) |
Feb 12, 2024 | 124.83 | 125.52 | 124.30 | 124.97 | 636,522 | +0.41(+0.33%) |
Feb 09, 2024 | 124.12 | 124.74 | 123.41 | 124.56 | 526,938 | +0.60(+0.48%) |
Feb 08, 2024 | 123.14 | 124.70 | 122.97 | 123.96 | 652,317 | +0.40(+0.32%) |
Feb 07, 2024 | 124.44 | 124.80 | 122.95 | 123.56 | 678,642 | -0.48(-0.38%) |
Feb 06, 2024 | 122.42 | 124.16 | 122.06 | 124.04 | 636,356 | +1.62(+1.32%) |
Feb 05, 2024 | 124.54 | 125.49 | 122.39 | 122.42 | 547,580 | -3.76(-2.98%) |
Feb 02, 2024 | 127.00 | 127.58 | 123.96 | 126.19 | 727,314 | -2.23(-1.74%) |
Feb 01, 2024 | 124.06 | 128.42 | 123.76 | 128.42 | 905,503 | +4.01(+3.22%) |
Jan 31, 2024 | 124.15 | 126.39 | 123.18 | 124.41 | 844,098 | +1.06(+0.86%) |
Jan 30, 2024 | 124.23 | 125.24 | 123.30 | 123.35 | 841,041 | -1.94(-1.54%) |
Jan 29, 2024 | 123.20 | 125.63 | 122.83 | 125.28 | 794,817 | +2.13(+1.73%) |
Jan 26, 2024 | 124.43 | 124.75 | 122.90 | 123.15 | 678,176 | -0.77(-0.62%) |
Jan 25, 2024 | 124.95 | 125.22 | 122.85 | 123.92 | 813,334 | +0.19(+0.15%) |
Jan 24, 2024 | 128.69 | 129.02 | 123.45 | 123.73 | 1,012,395 | -3.96(-3.10%) |
Jan 23, 2024 | 127.81 | 128.39 | 125.76 | 127.69 | 989,354 | -0.14(-0.11%) |
Jan 22, 2024 | 127.86 | 128.36 | 124.89 | 127.83 | 2,118,944 | -0.39(-0.30%) |
Jan 19, 2024 | 128.32 | 130.18 | 127.71 | 128.22 | 1,042,067 | +0.18(+0.14%) |
Jan 18, 2024 | 129.78 | 130.22 | 127.95 | 128.04 | 579,814 | -1.91(-1.47%) |
Jan 17, 2024 | 130.50 | 132.37 | 129.00 | 129.95 | 687,898 | -2.23(-1.69%) |
Jan 16, 2024 | 131.95 | 133.15 | 131.21 | 132.18 | 633,061 | -1.50(-1.12%) |
Jan 12, 2024 | 134.22 | 134.97 | 133.10 | 133.68 | 426,007 | +0.79(+0.60%) |
Jan 11, 2024 | 134.12 | 134.81 | 132.57 | 132.88 | 660,049 | -2.04(-1.51%) |
Jan 10, 2024 | 134.99 | 135.58 | 134.16 | 134.93 | 1,099,234 | +0.87(+0.65%) |
Jan 09, 2024 | 132.52 | 134.33 | 131.79 | 134.06 | 713,537 | +0.60(+0.45%) |
Jan 08, 2024 | 131.07 | 133.94 | 131.07 | 133.46 | 831,566 | +2.39(+1.83%) |
Jan 05, 2024 | 130.79 | 132.40 | 129.13 | 131.07 | 605,784 | -0.48(-0.36%) |
Jan 04, 2024 | 130.65 | 132.67 | 130.50 | 131.54 | 582,070 | +0.64(+0.49%) |
Jan 03, 2024 | 133.28 | 133.28 | 130.45 | 130.90 | 607,754 | -3.60(-2.68%) |
Jan 02, 2024 | 132.46 | 134.84 | 131.95 | 134.50 | 568,121 | +1.86(+1.40%) |
Dec 29, 2023 | 132.98 | 133.65 | 132.56 | 132.65 | 534,198 | -1.47(-1.10%) |
Dec 28, 2023 | 132.90 | 134.16 | 132.06 | 134.12 | 505,081 | +1.38(+1.04%) |
Dec 27, 2023 | 131.48 | 133.07 | 131.09 | 132.74 | 512,157 | +1.22(+0.93%) |
Dec 26, 2023 | 131.32 | 132.04 | 130.96 | 131.51 | 433,080 | +0.27(+0.20%) |
Dec 22, 2023 | 131.78 | 132.46 | 130.61 | 131.25 | 524,302 | +0.46(+0.35%) |
Dec 21, 2023 | 130.65 | 131.28 | 128.76 | 130.78 | 736,074 | +1.17(+0.91%) |
Dec 20, 2023 | 133.08 | 133.18 | 129.39 | 129.61 | 694,210 | -3.09(-2.32%) |
Dec 19, 2023 | 133.02 | 133.56 | 132.52 | 132.70 | 662,152 | +0.14(+0.10%) |
Dec 18, 2023 | 132.91 | 134.04 | 132.09 | 132.56 | 732,698 | +0.38(+0.29%) |
Dec 15, 2023 | 132.91 | 133.98 | 130.26 | 132.17 | 1,354,153 | -2.09(-1.56%) |
Dec 14, 2023 | 132.35 | 135.48 | 131.95 | 134.26 | 1,374,696 | +4.16(+3.20%) |
Dec 13, 2023 | 126.26 | 130.86 | 125.59 | 130.10 | 860,435 | +3.95(+3.13%) |
Dec 12, 2023 | 126.77 | 127.06 | 125.43 | 126.15 | 576,156 | -0.76(-0.60%) |
Dec 11, 2023 | 124.98 | 126.99 | 124.98 | 126.91 | 444,338 | +1.10(+0.88%) |
Dec 08, 2023 | 126.51 | 127.19 | 125.12 | 125.81 | 670,438 | -1.72(-1.35%) |
Dec 07, 2023 | 128.00 | 128.75 | 127.17 | 127.53 | 480,957 | -0.43(-0.34%) |
Dec 06, 2023 | 129.91 | 130.64 | 127.92 | 127.97 | 877,777 | -1.53(-1.18%) |
Dec 05, 2023 | 130.16 | 130.16 | 128.10 | 129.49 | 691,469 | -1.21(-0.93%) |
Dec 04, 2023 | 130.32 | 130.85 | 128.86 | 130.71 | 834,149 | -0.06(-0.05%) |
Dec 01, 2023 | 127.62 | 130.80 | 126.74 | 130.76 | 1,577,770 | +3.28(+2.57%) |
Nov 30, 2023 | 125.77 | 127.64 | 125.14 | 127.48 | 910,423 | +1.32(+1.05%) |
Nov 29, 2023 | 125.54 | 126.85 | 124.58 | 126.16 | 873,132 | +1.83(+1.48%) |
Nov 28, 2023 | 123.00 | 124.64 | 122.65 | 124.33 | 782,468 | +0.61(+0.49%) |
Nov 27, 2023 | 122.96 | 124.64 | 122.47 | 123.72 | 926,771 | +0.76(+0.62%) |
Nov 24, 2023 | 121.78 | 123.42 | 121.78 | 122.96 | 201,301 | +0.75(+0.61%) |
Nov 22, 2023 | 123.31 | 123.62 | 121.36 | 122.21 | 360,870 | +0.56(+0.46%) |
Nov 21, 2023 | 121.46 | 122.68 | 120.94 | 121.65 | 463,925 | -0.21(-0.17%) |
Nov 20, 2023 | 120.45 | 122.31 | 119.81 | 121.85 | 590,809 | +0.92(+0.76%) |
Nov 17, 2023 | 122.03 | 122.39 | 120.08 | 120.94 | 618,644 | -0.26(-0.21%) |
Nov 16, 2023 | 120.02 | 122.24 | 119.59 | 121.19 | 962,071 | +1.68(+1.40%) |
Nov 15, 2023 | 118.50 | 120.58 | 118.50 | 119.52 | 752,937 | +0.72(+0.61%) |
Nov 14, 2023 | 115.03 | 119.97 | 115.03 | 118.80 | 877,765 | +6.54(+5.82%) |
Nov 13, 2023 | 112.55 | 112.89 | 111.74 | 112.26 | 495,155 | -0.81(-0.71%) |
Nov 10, 2023 | 113.62 | 113.70 | 111.81 | 113.07 | 1,368,644 | +0.33(+0.29%) |
Nov 09, 2023 | 115.80 | 116.04 | 111.82 | 112.75 | 787,103 | -2.62(-2.27%) |
Nov 08, 2023 | 116.18 | 116.19 | 114.44 | 115.37 | 523,960 | -0.21(-0.18%) |
Nov 07, 2023 | 117.05 | 117.28 | 114.92 | 115.58 | 482,757 | -1.57(-1.34%) |
Nov 06, 2023 | 117.25 | 117.91 | 115.40 | 117.14 | 807,474 | -0.68(-0.58%) |
Nov 03, 2023 | 116.59 | 119.36 | 115.74 | 117.82 | 1,352,491 | +3.04(+2.64%) |
Nov 02, 2023 | 113.11 | 116.20 | 113.11 | 114.79 | 1,367,522 | +2.93(+2.62%) |
Nov 01, 2023 | 109.55 | 112.29 | 109.29 | 111.86 | 1,479,419 | +2.22(+2.02%) |
Oct 31, 2023 | 108.69 | 110.11 | 107.31 | 109.64 | 2,176,048 | +1.50(+1.39%) |
Oct 30, 2023 | 107.48 | 108.84 | 105.77 | 108.14 | 1,288,760 | +1.66(+1.56%) |
Oct 27, 2023 | 106.83 | 108.63 | 104.32 | 106.49 | 1,757,939 | +0.36(+0.34%) |
Oct 26, 2023 | 103.97 | 106.59 | 102.26 | 106.12 | 2,123,743 | +4.63(+4.56%) |
Oct 25, 2023 | 102.94 | 104.08 | 101.26 | 101.49 | 724,763 | -2.10(-2.03%) |
Oct 24, 2023 | 102.83 | 104.43 | 102.76 | 103.59 | 694,407 | +0.85(+0.82%) |
Oct 23, 2023 | 102.51 | 104.06 | 102.18 | 102.74 | 920,522 | -1.44(-1.38%) |
Oct 20, 2023 | 104.58 | 105.86 | 103.97 | 104.18 | 1,521,959 | +0.05(+0.05%) |
Oct 19, 2023 | 103.86 | 107.01 | 103.86 | 104.13 | 1,907,705 | -0.40(-0.39%) |
Oct 18, 2023 | 103.89 | 105.45 | 102.24 | 104.54 | 1,028,815 | +0.18(+0.17%) |
Oct 17, 2023 | 101.45 | 107.20 | 101.27 | 104.36 | 1,710,962 | +1.42(+1.38%) |
Oct 16, 2023 | 103.88 | 104.48 | 102.22 | 102.94 | 1,150,403 | -0.40(-0.39%) |
Oct 13, 2023 | 103.87 | 104.81 | 102.52 | 103.34 | 1,548,137 | -0.68(-0.65%) |
Oct 12, 2023 | 106.98 | 107.50 | 103.86 | 104.02 | 2,562,361 | -3.31(-3.09%) |
Oct 11, 2023 | 112.84 | 114.51 | 107.26 | 107.34 | 3,566,123 | -4.42(-3.96%) |
Oct 10, 2023 | 113.40 | 115.24 | 110.97 | 111.76 | 2,330,683 | -3.79(-3.28%) |
Oct 09, 2023 | 114.76 | 115.97 | 114.28 | 115.55 | 784,405 | -0.10(-0.09%) |
Oct 06, 2023 | 113.20 | 116.53 | 112.57 | 115.64 | 711,587 | +1.61(+1.41%) |
Oct 05, 2023 | 113.27 | 115.24 | 113.16 | 114.04 | 665,151 | +0.29(+0.25%) |
Oct 04, 2023 | 112.58 | 114.25 | 111.80 | 113.75 | 751,703 | +1.88(+1.68%) |
Oct 03, 2023 | 113.07 | 113.73 | 111.61 | 111.87 | 857,364 | -2.35(-2.06%) |
Oct 02, 2023 | 114.73 | 116.24 | 112.14 | 114.22 | 1,424,959 | -2.42(-2.07%) |
Sep 29, 2023 | 119.06 | 119.55 | 115.52 | 116.64 | 964,281 | -0.05(-0.04%) |
Sep 28, 2023 | 116.64 | 117.45 | 115.85 | 116.69 | 903,014 | +0.50(+0.43%) |
Sep 27, 2023 | 118.61 | 118.85 | 115.54 | 116.19 | 911,694 | -2.18(-1.84%) |
Sep 26, 2023 | 119.33 | 119.79 | 117.86 | 118.37 | 484,171 | -2.18(-1.81%) |
Sep 25, 2023 | 118.65 | 120.79 | 119.36 | 120.55 | 510,359 | +1.47(+1.23%) |
Sep 22, 2023 | 121.34 | 122.49 | 119.07 | 119.08 | 727,468 | -2.26(-1.86%) |
Sep 21, 2023 | 122.15 | 123.12 | 121.32 | 121.34 | 861,686 | -2.02(-1.64%) |
Sep 20, 2023 | 122.38 | 125.01 | 121.70 | 123.36 | 727,295 | +1.98(+1.64%) |
Sep 19, 2023 | 121.63 | 122.47 | 120.91 | 121.38 | 461,184 | -0.07(-0.06%) |
Sep 18, 2023 | 122.71 | 122.99 | 119.97 | 121.45 | 673,444 | -1.52(-1.23%) |
Sep 15, 2023 | 123.01 | 123.63 | 121.72 | 122.96 | 1,050,101 | -0.70(-0.57%) |
Sep 14, 2023 | 121.01 | 124.22 | 120.76 | 123.67 | 796,724 | +3.71(+3.09%) |
Sep 13, 2023 | 120.25 | 121.61 | 119.33 | 119.96 | 833,586 | +0.00(+0.00%) |
Sep 12, 2023 | 118.26 | 120.22 | 117.83 | 119.96 | 799,592 | +1.85(+1.57%) |
Sep 11, 2023 | 116.25 | 118.51 | 115.89 | 118.11 | 777,671 | +1.91(+1.64%) |
Sep 08, 2023 | 116.64 | 117.64 | 115.68 | 116.21 | 843,947 | -0.17(-0.14%) |
Sep 07, 2023 | 116.86 | 117.80 | 116.35 | 116.37 | 964,359 | -0.51(-0.43%) |
Sep 06, 2023 | 118.10 | 118.17 | 116.25 | 116.88 | 701,435 | -1.27(-1.08%) |
Sep 05, 2023 | 118.42 | 119.38 | 117.04 | 118.15 | 466,458 | -1.12(-0.94%) |
Sep 01, 2023 | 120.45 | 120.89 | 119.03 | 119.28 | 525,750 | -0.44(-0.37%) |
Aug 31, 2023 | 120.99 | 121.52 | 119.45 | 119.72 | 886,005 | -1.30(-1.08%) |
Aug 30, 2023 | 121.24 | 121.55 | 120.46 | 121.02 | 407,000 | +0.33(+0.28%) |
Aug 29, 2023 | 120.69 | 121.02 | 119.83 | 120.69 | 569,019 | +0.04(+0.03%) |
Aug 28, 2023 | 121.80 | 122.14 | 120.17 | 120.65 | 477,993 | -0.58(-0.48%) |
Aug 25, 2023 | 122.59 | 122.59 | 121.08 | 121.22 | 720,334 | -0.77(-0.63%) |
Aug 24, 2023 | 121.07 | 123.52 | 120.77 | 122.00 | 754,354 | +0.82(+0.68%) |
Aug 23, 2023 | 119.23 | 121.21 | 118.36 | 121.17 | 616,942 | +2.90(+2.46%) |
Aug 22, 2023 | 117.59 | 118.39 | 116.72 | 118.27 | 477,702 | +1.31(+1.12%) |
Aug 21, 2023 | 118.02 | 118.22 | 115.97 | 116.96 | 548,256 | -1.33(-1.12%) |
Aug 18, 2023 | 117.31 | 118.43 | 117.05 | 118.29 | 408,396 | +0.51(+0.43%) |
Aug 17, 2023 | 118.50 | 119.41 | 117.70 | 117.78 | 440,700 | -0.82(-0.69%) |
Aug 16, 2023 | 119.43 | 120.30 | 118.07 | 118.60 | 657,044 | -0.93(-0.78%) |
Aug 15, 2023 | 120.70 | 121.27 | 119.28 | 119.53 | 633,701 | -1.56(-1.29%) |
Aug 14, 2023 | 122.30 | 122.45 | 120.63 | 121.10 | 670,265 | -1.52(-1.24%) |
Aug 11, 2023 | 122.36 | 123.57 | 122.21 | 122.61 | 584,212 | -0.37(-0.30%) |
Aug 10, 2023 | 124.60 | 125.53 | 122.38 | 122.98 | 670,636 | -1.45(-1.16%) |
Aug 09, 2023 | 124.08 | 124.99 | 123.45 | 124.43 | 375,805 | +0.23(+0.19%) |
Aug 08, 2023 | 125.58 | 125.83 | 122.95 | 124.20 | 528,544 | -2.21(-1.75%) |
Aug 07, 2023 | 125.14 | 126.62 | 124.42 | 126.41 | 581,131 | +1.27(+1.02%) |
Aug 04, 2023 | 126.83 | 127.57 | 124.53 | 125.14 | 1,088,963 | -1.68(-1.33%) |
Aug 03, 2023 | 125.86 | 126.92 | 124.56 | 126.82 | 1,004,120 | +0.11(+0.09%) |
Aug 02, 2023 | 126.89 | 127.53 | 125.68 | 126.71 | 715,552 | -0.34(-0.27%) |
Aug 01, 2023 | 126.44 | 127.83 | 124.39 | 127.05 | 1,105,031 | -0.37(-0.29%) |
Jul 31, 2023 | 128.76 | 129.71 | 127.28 | 127.42 | 1,342,921 | -1.17(-0.91%) |
Jul 28, 2023 | 130.41 | 131.26 | 127.62 | 128.60 | 1,113,724 | -0.71(-0.55%) |
Jul 27, 2023 | 133.97 | 133.97 | 129.06 | 129.31 | 1,674,212 | -8.74(-6.33%) |
Jul 26, 2023 | 136.28 | 138.40 | 136.28 | 138.05 | 729,551 | +2.06(+1.52%) |
Jul 25, 2023 | 137.20 | 137.76 | 135.66 | 135.99 | 672,351 | -1.16(-0.85%) |
Jul 24, 2023 | 136.73 | 137.78 | 136.22 | 137.15 | 491,028 | +0.50(+0.37%) |
Jul 21, 2023 | 135.93 | 137.47 | 135.13 | 136.66 | 643,430 | +1.54(+1.14%) |
Jul 20, 2023 | 132.18 | 135.29 | 131.91 | 135.11 | 1,068,378 | +3.22(+2.44%) |
Jul 19, 2023 | 129.38 | 131.95 | 128.68 | 131.89 | 735,256 | +3.43(+2.67%) |
Jul 18, 2023 | 130.28 | 130.53 | 127.09 | 128.46 | 701,617 | -2.05(-1.57%) |
Jul 17, 2023 | 132.42 | 132.66 | 130.40 | 130.51 | 662,492 | -2.06(-1.56%) |
Jul 14, 2023 | 133.05 | 133.19 | 131.44 | 132.58 | 351,813 | -0.69(-0.52%) |
Jul 13, 2023 | 133.01 | 133.28 | 131.06 | 133.27 | 413,604 | +0.59(+0.44%) |
Jul 12, 2023 | 132.41 | 135.04 | 131.27 | 132.68 | 767,307 | +2.98(+2.30%) |
Jul 11, 2023 | 129.30 | 129.73 | 128.08 | 129.70 | 881,834 | +0.77(+0.60%) |
Jul 10, 2023 | 128.06 | 129.77 | 127.22 | 128.93 | 461,580 | +0.03(+0.02%) |
Jul 07, 2023 | 128.46 | 129.59 | 127.82 | 128.90 | 486,013 | -0.36(-0.28%) |
Jul 06, 2023 | 126.19 | 129.56 | 123.73 | 129.26 | 562,079 | +1.12(+0.87%) |
Jul 05, 2023 | 128.16 | 130.01 | 126.88 | 128.15 | 745,941 | -0.83(-0.64%) |
Jul 03, 2023 | 127.52 | 130.20 | 126.71 | 128.98 | 277,123 | +1.40(+1.10%) |
Jun 30, 2023 | 126.93 | 127.88 | 125.34 | 127.58 | 1,260,530 | +1.85(+1.47%) |
Jun 29, 2023 | 124.96 | 126.12 | 124.54 | 125.73 | 443,494 | +0.29(+0.23%) |
Jun 28, 2023 | 125.73 | 126.39 | 124.22 | 125.44 | 686,039 | -0.40(-0.32%) |
Jun 27, 2023 | 124.47 | 125.98 | 123.48 | 125.84 | 546,561 | +1.97(+1.59%) |
Jun 26, 2023 | 121.15 | 124.56 | 121.15 | 123.86 | 524,197 | +2.38(+1.96%) |
Jun 23, 2023 | 125.14 | 125.48 | 121.29 | 121.49 | 1,199,735 | -3.69(-2.95%) |
Jun 22, 2023 | 128.56 | 128.56 | 123.56 | 125.18 | 516,836 | -3.01(-2.35%) |
Jun 21, 2023 | 128.91 | 129.05 | 127.52 | 128.19 | 744,739 | -1.48(-1.15%) |
Jun 20, 2023 | 129.84 | 130.43 | 128.40 | 129.67 | 659,924 | -1.27(-0.97%) |
Jun 16, 2023 | 130.34 | 131.65 | 129.91 | 130.94 | 1,143,328 | +0.93(+0.72%) |
Jun 15, 2023 | 129.22 | 130.88 | 128.47 | 130.01 | 701,528 | +0.13(+0.10%) |
Jun 14, 2023 | 130.92 | 131.60 | 129.41 | 129.88 | 886,986 | -0.71(-0.54%) |
Jun 13, 2023 | 127.56 | 130.62 | 126.82 | 130.59 | 857,579 | +2.22(+1.73%) |
Jun 12, 2023 | 126.41 | 128.67 | 123.81 | 128.37 | 896,788 | +1.73(+1.36%) |
Jun 09, 2023 | 128.02 | 128.82 | 126.62 | 126.64 | 961,728 | -0.76(-0.59%) |
Jun 08, 2023 | 126.77 | 127.91 | 125.91 | 127.40 | 740,774 | +0.05(+0.04%) |
Jun 07, 2023 | 128.76 | 129.38 | 127.10 | 127.35 | 642,807 | -1.15(-0.89%) |
Jun 06, 2023 | 127.26 | 128.99 | 125.81 | 128.50 | 426,987 | +1.99(+1.57%) |
Jun 05, 2023 | 127.96 | 128.43 | 125.79 | 126.51 | 662,235 | -2.20(-1.71%) |
Jun 02, 2023 | 125.59 | 128.94 | 124.46 | 128.71 | 775,580 | +4.38(+3.52%) |
Jun 01, 2023 | 122.57 | 124.57 | 120.58 | 124.33 | 793,692 | +1.39(+1.13%) |
May 31, 2023 | 124.74 | 124.74 | 121.30 | 122.94 | 1,283,487 | -0.77(-0.62%) |
May 30, 2023 | 123.91 | 125.46 | 123.30 | 123.71 | 780,417 | -0.81(-0.65%) |
May 26, 2023 | 123.22 | 124.77 | 122.50 | 124.52 | 401,142 | +1.34(+1.09%) |
May 25, 2023 | 123.33 | 124.19 | 121.34 | 123.18 | 504,415 | -0.12(-0.09%) |
May 24, 2023 | 124.77 | 125.50 | 122.89 | 123.29 | 516,362 | -2.10(-1.67%) |
May 23, 2023 | 126.58 | 127.21 | 124.82 | 125.39 | 504,635 | -1.51(-1.19%) |
May 22, 2023 | 125.50 | 127.06 | 124.69 | 126.89 | 422,592 | +1.52(+1.22%) |
May 19, 2023 | 124.73 | 126.30 | 124.53 | 125.37 | 462,351 | +1.24(+1.00%) |
May 18, 2023 | 126.30 | 126.93 | 123.36 | 124.13 | 521,907 | -2.69(-2.12%) |
May 17, 2023 | 126.99 | 127.50 | 125.23 | 126.82 | 577,148 | -0.23(-0.18%) |
May 16, 2023 | 130.16 | 130.16 | 126.94 | 127.05 | 504,040 | -3.36(-2.58%) |
May 15, 2023 | 130.61 | 130.97 | 129.50 | 130.41 | 391,630 | -0.36(-0.27%) |
May 12, 2023 | 132.08 | 132.39 | 129.46 | 130.77 | 267,269 | -1.22(-0.93%) |
May 11, 2023 | 131.41 | 132.56 | 130.54 | 131.99 | 572,339 | -0.19(-0.15%) |
May 10, 2023 | 131.93 | 132.82 | 130.29 | 132.19 | 475,980 | +1.88(+1.45%) |
May 09, 2023 | 130.89 | 131.66 | 129.43 | 130.30 | 537,369 | -1.40(-1.06%) |
May 08, 2023 | 132.22 | 132.78 | 131.53 | 131.70 | 294,147 | -1.06(-0.80%) |
May 05, 2023 | 130.78 | 132.82 | 130.78 | 132.76 | 392,276 | +2.80(+2.15%) |
May 04, 2023 | 129.99 | 131.88 | 129.03 | 129.96 | 432,778 | +0.05(+0.04%) |
May 03, 2023 | 131.17 | 132.82 | 129.60 | 129.91 | 560,866 | -0.69(-0.53%) |
May 02, 2023 | 134.91 | 134.95 | 129.13 | 130.60 | 1,043,957 | -4.52(-3.35%) |
May 01, 2023 | 134.73 | 136.35 | 133.97 | 135.13 | 702,191 | +0.24(+0.18%) |
Apr 28, 2023 | 132.18 | 135.41 | 132.18 | 134.88 | 692,920 | +3.33(+2.53%) |
Apr 27, 2023 | 130.10 | 132.72 | 128.16 | 131.56 | 1,291,436 | -1.56(-1.17%) |
Apr 26, 2023 | 134.95 | 135.85 | 132.15 | 133.12 | 480,748 | -1.60(-1.19%) |
Apr 25, 2023 | 134.35 | 135.33 | 133.51 | 134.72 | 644,742 | +0.13(+0.09%) |
Apr 24, 2023 | 135.59 | 136.24 | 133.43 | 134.59 | 444,937 | -0.96(-0.71%) |
Apr 21, 2023 | 135.67 | 136.14 | 133.77 | 135.56 | 559,517 | +0.61(+0.45%) |
Apr 20, 2023 | 135.26 | 135.87 | 134.41 | 134.94 | 831,878 | -0.34(-0.25%) |
Apr 19, 2023 | 132.95 | 135.82 | 132.88 | 135.28 | 672,501 | +1.29(+0.96%) |
Apr 18, 2023 | 134.29 | 135.05 | 133.37 | 133.99 | 817,788 | -0.01(-0.01%) |
Apr 17, 2023 | 132.75 | 134.16 | 132.40 | 134.00 | 726,308 | +1.42(+1.07%) |
Apr 14, 2023 | 134.72 | 135.25 | 131.27 | 132.58 | 458,105 | -2.14(-1.59%) |
Apr 13, 2023 | 135.94 | 136.53 | 133.98 | 134.72 | 449,566 | -1.09(-0.80%) |
Apr 12, 2023 | 139.15 | 139.80 | 135.66 | 135.81 | 537,207 | -1.86(-1.35%) |
Apr 11, 2023 | 136.66 | 138.49 | 136.53 | 137.67 | 553,636 | +1.35(+0.99%) |
Apr 10, 2023 | 136.46 | 136.46 | 134.82 | 136.32 | 284,294 | -0.19(-0.14%) |
Apr 06, 2023 | 135.65 | 136.73 | 134.66 | 136.52 | 488,943 | +1.26(+0.93%) |
Apr 05, 2023 | 135.51 | 136.19 | 134.81 | 135.25 | 465,021 | -0.33(-0.24%) |
Apr 04, 2023 | 135.76 | 135.99 | 134.35 | 135.58 | 887,106 | +0.50(+0.37%) |