Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 221.60 | 222.86 | 209.58 | 216.70 | 719,265 | -5.88(-2.64%) |
May 30, 2024 | 226.52 | 226.66 | 220.72 | 222.58 | 437,352 | -4.10(-1.81%) |
May 29, 2024 | 225.75 | 230.50 | 222.54 | 226.68 | 439,303 | -3.26(-1.42%) |
May 28, 2024 | 235.51 | 235.51 | 226.96 | 229.94 | 496,691 | -3.20(-1.37%) |
May 24, 2024 | 229.01 | 235.70 | 227.61 | 233.14 | 261,678 | +5.62(+2.47%) |
May 23, 2024 | 235.84 | 238.13 | 225.31 | 227.52 | 420,673 | -1.35(-0.59%) |
May 22, 2024 | 232.49 | 233.32 | 227.25 | 228.87 | 394,963 | -1.71(-0.74%) |
May 21, 2024 | 226.70 | 231.29 | 224.37 | 230.58 | 241,363 | +2.88(+1.26%) |
May 20, 2024 | 224.13 | 231.70 | 224.13 | 227.70 | 417,842 | +4.20(+1.88%) |
May 17, 2024 | 225.63 | 227.49 | 220.70 | 223.50 | 436,489 | -0.47(-0.21%) |
May 16, 2024 | 233.02 | 235.42 | 223.25 | 223.97 | 507,039 | -9.66(-4.13%) |
May 15, 2024 | 230.72 | 234.71 | 228.36 | 233.63 | 469,386 | +5.33(+2.33%) |
May 14, 2024 | 221.51 | 229.35 | 219.40 | 228.30 | 449,424 | +6.68(+3.01%) |
May 13, 2024 | 224.50 | 227.87 | 219.85 | 221.62 | 548,241 | -2.73(-1.22%) |
May 10, 2024 | 227.16 | 233.84 | 215.18 | 224.35 | 999,137 | +15.93(+7.64%) |
May 09, 2024 | 207.93 | 212.41 | 207.84 | 208.42 | 676,926 | +2.27(+1.10%) |
May 08, 2024 | 207.79 | 209.28 | 204.49 | 206.15 | 379,971 | -4.98(-2.36%) |
May 07, 2024 | 208.14 | 213.47 | 207.99 | 211.13 | 740,275 | +2.48(+1.19%) |
May 06, 2024 | 202.42 | 210.11 | 202.31 | 208.65 | 470,824 | +7.85(+3.91%) |
May 03, 2024 | 200.00 | 204.39 | 197.27 | 200.80 | 636,730 | +5.09(+2.60%) |
May 02, 2024 | 188.13 | 195.77 | 186.50 | 195.71 | 644,260 | +10.48(+5.66%) |
May 01, 2024 | 184.00 | 191.34 | 179.25 | 185.23 | 619,252 | -0.26(-0.14%) |
Apr 30, 2024 | 189.00 | 192.59 | 185.35 | 185.49 | 760,358 | -4.73(-2.49%) |
Apr 29, 2024 | 189.15 | 191.10 | 187.67 | 190.22 | 372,498 | +0.45(+0.24%) |
Apr 26, 2024 | 183.65 | 191.04 | 180.96 | 189.77 | 398,909 | +7.44(+4.08%) |
Apr 25, 2024 | 175.56 | 182.43 | 173.37 | 182.33 | 572,456 | +5.57(+3.15%) |
Apr 24, 2024 | 180.12 | 180.62 | 174.47 | 176.76 | 291,055 | +0.66(+0.37%) |
Apr 23, 2024 | 172.64 | 177.86 | 171.18 | 176.10 | 343,877 | +5.33(+3.12%) |
Apr 22, 2024 | 170.15 | 170.92 | 167.41 | 170.77 | 505,607 | +1.38(+0.81%) |
Apr 19, 2024 | 177.11 | 177.62 | 166.65 | 169.39 | 606,594 | -8.24(-4.64%) |
Apr 18, 2024 | 179.79 | 182.83 | 176.16 | 177.63 | 692,661 | -4.31(-2.37%) |
Apr 17, 2024 | 188.31 | 188.59 | 180.75 | 181.94 | 491,680 | -7.78(-4.10%) |
Apr 16, 2024 | 184.13 | 190.52 | 182.91 | 189.72 | 400,738 | +6.65(+3.63%) |
Apr 15, 2024 | 186.00 | 189.58 | 181.48 | 183.07 | 246,880 | -1.05(-0.57%) |
Apr 12, 2024 | 186.58 | 188.95 | 182.20 | 184.12 | 346,922 | -7.23(-3.78%) |
Apr 11, 2024 | 185.10 | 191.62 | 183.68 | 191.35 | 250,684 | +7.02(+3.81%) |
Apr 10, 2024 | 183.67 | 187.91 | 180.70 | 184.33 | 335,006 | -3.47(-1.85%) |
Apr 09, 2024 | 192.37 | 192.37 | 185.21 | 187.80 | 349,979 | -2.08(-1.10%) |
Apr 08, 2024 | 190.31 | 192.37 | 188.46 | 189.88 | 262,315 | +1.29(+0.68%) |
Apr 05, 2024 | 185.58 | 190.28 | 184.62 | 188.59 | 320,570 | +3.96(+2.14%) |
Apr 04, 2024 | 193.11 | 193.55 | 183.51 | 184.63 | 597,501 | -5.09(-2.68%) |
Apr 03, 2024 | 179.78 | 189.93 | 179.22 | 189.72 | 385,191 | +4.75(+2.57%) |
Apr 02, 2024 | 182.22 | 185.46 | 180.24 | 184.97 | 441,478 | -0.33(-0.18%) |
Apr 01, 2024 | 181.21 | 187.00 | 180.39 | 185.30 | 301,637 | +4.22(+2.33%) |
Mar 28, 2024 | 178.45 | 182.76 | 178.00 | 181.08 | 373,860 | +0.59(+0.33%) |
Mar 27, 2024 | 181.59 | 181.59 | 179.56 | 180.49 | 254,254 | +0.01(+0.01%) |
Mar 26, 2024 | 184.99 | 186.00 | 180.30 | 180.48 | 258,501 | -3.92(-2.13%) |
Mar 25, 2024 | 182.10 | 186.90 | 182.10 | 184.40 | 335,337 | +0.96(+0.52%) |
Mar 22, 2024 | 181.39 | 184.70 | 179.68 | 183.44 | 251,509 | +0.43(+0.23%) |
Mar 21, 2024 | 184.67 | 187.50 | 182.89 | 183.01 | 363,991 | +4.53(+2.54%) |
Mar 20, 2024 | 176.02 | 178.66 | 172.20 | 178.48 | 309,882 | +2.83(+1.61%) |
Mar 19, 2024 | 173.20 | 176.42 | 170.05 | 175.65 | 315,708 | -0.09(-0.05%) |
Mar 18, 2024 | 177.76 | 180.62 | 173.46 | 175.74 | 418,402 | +0.31(+0.18%) |
Mar 15, 2024 | 173.96 | 178.30 | 172.84 | 175.43 | 847,106 | +0.42(+0.24%) |
Mar 14, 2024 | 176.15 | 178.28 | 173.40 | 175.01 | 416,744 | -2.02(-1.14%) |
Mar 13, 2024 | 180.75 | 183.22 | 175.54 | 177.03 | 330,294 | -5.83(-3.19%) |
Mar 12, 2024 | 181.13 | 182.94 | 178.17 | 182.86 | 342,220 | +2.37(+1.31%) |
Mar 11, 2024 | 182.62 | 182.62 | 174.21 | 180.49 | 441,613 | -4.70(-2.54%) |
Mar 08, 2024 | 196.50 | 199.17 | 185.13 | 185.19 | 358,868 | -11.42(-5.81%) |
Mar 07, 2024 | 192.00 | 198.97 | 190.51 | 196.61 | 269,600 | +6.31(+3.32%) |
Mar 06, 2024 | 190.76 | 193.10 | 187.74 | 190.30 | 363,773 | +2.47(+1.32%) |
Mar 05, 2024 | 191.97 | 193.40 | 185.81 | 187.83 | 288,082 | -6.90(-3.54%) |
Mar 04, 2024 | 194.71 | 199.72 | 193.80 | 194.73 | 468,885 | +2.14(+1.11%) |
Mar 01, 2024 | 185.88 | 194.03 | 182.76 | 192.59 | 366,789 | +8.43(+4.58%) |
Feb 29, 2024 | 184.00 | 185.42 | 181.04 | 184.16 | 465,086 | +3.65(+2.02%) |
Feb 28, 2024 | 177.73 | 180.84 | 175.57 | 180.51 | 222,017 | +0.49(+0.27%) |
Feb 27, 2024 | 182.39 | 184.32 | 178.36 | 180.02 | 235,854 | -0.49(-0.27%) |
Feb 26, 2024 | 179.35 | 181.31 | 177.63 | 180.51 | 224,570 | +2.05(+1.15%) |
Feb 23, 2024 | 178.60 | 180.45 | 175.05 | 178.46 | 280,650 | +0.31(+0.17%) |
Feb 22, 2024 | 175.00 | 180.90 | 174.21 | 178.15 | 387,882 | +10.20(+6.07%) |
Feb 21, 2024 | 166.60 | 168.93 | 164.95 | 167.95 | 479,685 | -0.85(-0.50%) |
Feb 20, 2024 | 179.19 | 179.69 | 168.25 | 168.80 | 764,037 | -13.43(-7.37%) |
Feb 16, 2024 | 178.22 | 186.38 | 178.22 | 182.23 | 715,748 | +5.77(+3.27%) |
Feb 15, 2024 | 174.87 | 177.96 | 172.54 | 176.46 | 523,635 | +3.38(+1.95%) |
Feb 14, 2024 | 171.44 | 173.87 | 169.99 | 173.08 | 534,268 | +4.69(+2.79%) |
Feb 13, 2024 | 166.59 | 174.54 | 165.79 | 168.39 | 600,004 | -5.39(-3.10%) |
Feb 12, 2024 | 179.67 | 181.66 | 171.88 | 173.78 | 664,310 | -6.23(-3.46%) |
Feb 09, 2024 | 171.01 | 180.12 | 161.78 | 180.01 | 943,814 | +15.25(+9.26%) |
Feb 08, 2024 | 158.71 | 166.37 | 157.97 | 164.76 | 733,022 | +6.24(+3.94%) |
Feb 07, 2024 | 158.57 | 161.00 | 154.43 | 158.52 | 642,470 | +2.75(+1.77%) |
Feb 06, 2024 | 167.42 | 168.63 | 153.61 | 155.77 | 597,193 | -11.66(-6.96%) |
Feb 05, 2024 | 165.64 | 167.93 | 162.40 | 167.43 | 334,493 | +2.50(+1.52%) |
Feb 02, 2024 | 162.18 | 166.26 | 162.18 | 164.93 | 319,776 | +1.98(+1.22%) |
Feb 01, 2024 | 162.39 | 164.02 | 160.60 | 162.95 | 406,277 | +1.45(+0.90%) |
Jan 31, 2024 | 161.72 | 164.80 | 158.39 | 161.50 | 509,164 | -2.79(-1.70%) |
Jan 30, 2024 | 163.97 | 165.59 | 163.30 | 164.29 | 549,827 | -0.18(-0.11%) |
Jan 29, 2024 | 160.67 | 164.63 | 159.13 | 164.47 | 334,053 | +3.96(+2.47%) |
Jan 26, 2024 | 161.05 | 165.31 | 158.40 | 160.51 | 547,957 | -3.75(-2.28%) |
Jan 25, 2024 | 170.79 | 171.68 | 163.86 | 164.26 | 362,394 | -1.70(-1.02%) |
Jan 24, 2024 | 169.82 | 172.36 | 165.87 | 165.96 | 436,804 | -0.17(-0.10%) |
Jan 23, 2024 | 167.27 | 167.44 | 164.52 | 166.13 | 274,650 | -1.62(-0.97%) |
Jan 22, 2024 | 164.84 | 169.50 | 164.84 | 167.75 | 478,547 | +4.88(+3.00%) |
Jan 19, 2024 | 157.45 | 163.39 | 156.48 | 162.87 | 428,506 | +7.58(+4.88%) |
Jan 18, 2024 | 151.29 | 156.24 | 150.56 | 155.29 | 424,699 | +8.79(+6.00%) |
Jan 17, 2024 | 145.90 | 146.88 | 141.78 | 146.50 | 267,930 | -1.04(-0.70%) |
Jan 16, 2024 | 143.92 | 148.04 | 143.89 | 147.54 | 245,397 | +3.31(+2.29%) |
Jan 12, 2024 | 143.72 | 145.00 | 142.29 | 144.23 | 278,710 | +1.80(+1.26%) |
Jan 11, 2024 | 140.69 | 143.25 | 138.27 | 142.43 | 241,889 | +0.70(+0.49%) |
Jan 10, 2024 | 144.40 | 145.49 | 140.36 | 141.73 | 391,778 | -2.85(-1.97%) |
Jan 09, 2024 | 136.32 | 146.12 | 136.32 | 144.58 | 478,552 | +6.56(+4.75%) |
Jan 08, 2024 | 137.30 | 139.90 | 136.90 | 138.02 | 480,741 | +1.83(+1.34%) |
Jan 05, 2024 | 137.00 | 137.00 | 134.11 | 136.19 | 382,531 | -1.15(-0.84%) |
Jan 04, 2024 | 136.93 | 139.35 | 134.88 | 137.34 | 324,993 | -1.38(-0.99%) |
Jan 03, 2024 | 141.89 | 142.60 | 137.42 | 138.72 | 492,424 | -5.86(-4.05%) |
Jan 02, 2024 | 149.85 | 149.85 | 141.61 | 144.58 | 407,711 | -8.32(-5.44%) |
Dec 29, 2023 | 155.00 | 155.37 | 152.16 | 152.90 | 197,130 | -2.39(-1.54%) |
Dec 28, 2023 | 155.61 | 156.72 | 153.31 | 155.29 | 180,533 | -1.00(-0.64%) |
Dec 27, 2023 | 157.37 | 158.50 | 154.99 | 156.29 | 174,009 | +0.18(+0.12%) |
Dec 26, 2023 | 154.80 | 156.87 | 154.80 | 156.11 | 142,373 | +2.20(+1.43%) |
Dec 22, 2023 | 154.27 | 156.02 | 152.43 | 153.91 | 262,433 | -0.29(-0.19%) |
Dec 21, 2023 | 149.25 | 154.31 | 149.25 | 154.20 | 302,700 | +8.79(+6.04%) |
Dec 20, 2023 | 147.24 | 149.78 | 145.08 | 145.41 | 288,610 | -3.59(-2.41%) |
Dec 19, 2023 | 151.07 | 152.39 | 148.72 | 149.00 | 356,857 | -1.32(-0.88%) |
Dec 18, 2023 | 150.92 | 152.54 | 148.82 | 150.32 | 275,358 | -0.68(-0.45%) |
Dec 15, 2023 | 157.72 | 158.45 | 150.79 | 151.00 | 615,992 | -5.70(-3.64%) |
Dec 14, 2023 | 150.87 | 157.03 | 149.78 | 156.70 | 525,526 | +8.12(+5.47%) |
Dec 13, 2023 | 146.35 | 151.15 | 144.13 | 148.58 | 454,733 | +1.71(+1.16%) |
Dec 12, 2023 | 144.49 | 149.31 | 144.49 | 146.87 | 503,574 | +2.28(+1.58%) |
Dec 11, 2023 | 140.75 | 145.36 | 140.12 | 144.59 | 291,716 | +5.39(+3.87%) |
Dec 08, 2023 | 138.80 | 141.46 | 137.16 | 139.20 | 293,079 | +0.36(+0.26%) |
Dec 07, 2023 | 138.63 | 139.76 | 135.67 | 138.84 | 289,868 | +1.17(+0.85%) |
Dec 06, 2023 | 141.90 | 143.93 | 137.66 | 137.67 | 273,908 | -2.18(-1.56%) |
Dec 05, 2023 | 140.12 | 140.81 | 138.22 | 139.85 | 298,912 | -2.14(-1.51%) |
Dec 04, 2023 | 139.73 | 142.23 | 136.98 | 141.99 | 391,685 | +0.94(+0.67%) |
Dec 01, 2023 | 140.00 | 141.73 | 138.12 | 141.05 | 301,711 | +0.04(+0.03%) |
Nov 30, 2023 | 140.63 | 141.80 | 137.62 | 141.01 | 658,207 | +1.13(+0.81%) |
Nov 29, 2023 | 138.24 | 142.77 | 138.24 | 139.88 | 381,298 | +3.70(+2.72%) |
Nov 28, 2023 | 137.12 | 138.75 | 134.84 | 136.18 | 359,423 | -2.11(-1.53%) |
Nov 27, 2023 | 137.20 | 139.35 | 135.36 | 138.29 | 328,946 | +0.70(+0.51%) |
Nov 24, 2023 | 135.96 | 137.61 | 135.88 | 137.59 | 92,831 | +1.04(+0.76%) |
Nov 22, 2023 | 136.79 | 138.59 | 135.38 | 136.55 | 206,364 | +1.41(+1.04%) |
Nov 21, 2023 | 135.55 | 135.79 | 133.67 | 135.14 | 291,273 | -1.07(-0.79%) |
Nov 20, 2023 | 134.10 | 136.55 | 134.10 | 136.21 | 236,486 | +1.25(+0.93%) |
Nov 17, 2023 | 133.97 | 134.97 | 131.78 | 134.96 | 552,948 | -0.19(-0.14%) |
Nov 16, 2023 | 137.26 | 140.01 | 134.90 | 135.15 | 349,888 | -2.01(-1.47%) |
Nov 15, 2023 | 137.84 | 140.00 | 135.98 | 137.16 | 309,902 | +0.72(+0.53%) |
Nov 14, 2023 | 139.03 | 140.00 | 135.81 | 136.44 | 446,418 | +0.69(+0.51%) |
Nov 13, 2023 | 134.40 | 136.48 | 132.20 | 135.75 | 403,339 | +0.20(+0.15%) |
Nov 10, 2023 | 120.00 | 136.90 | 118.90 | 135.55 | 1,025,515 | +12.48(+10.14%) |
Nov 09, 2023 | 124.42 | 126.44 | 122.63 | 123.07 | 606,687 | -0.65(-0.53%) |
Nov 08, 2023 | 120.92 | 124.33 | 120.92 | 123.72 | 358,217 | +3.13(+2.60%) |
Nov 07, 2023 | 119.82 | 121.49 | 117.44 | 120.59 | 382,334 | +1.22(+1.02%) |
Nov 06, 2023 | 119.19 | 120.72 | 117.48 | 119.37 | 511,788 | +0.47(+0.40%) |
Nov 03, 2023 | 118.99 | 121.00 | 117.67 | 118.90 | 354,643 | +1.58(+1.35%) |
Nov 02, 2023 | 116.15 | 118.23 | 115.07 | 117.32 | 370,182 | +3.85(+3.39%) |
Nov 01, 2023 | 112.59 | 113.48 | 109.72 | 113.47 | 486,413 | +1.10(+0.98%) |
Oct 31, 2023 | 111.97 | 114.74 | 108.98 | 112.37 | 565,665 | +0.35(+0.31%) |
Oct 30, 2023 | 114.94 | 115.19 | 110.63 | 112.02 | 395,713 | -2.86(-2.49%) |
Oct 27, 2023 | 114.21 | 115.99 | 112.72 | 114.88 | 469,205 | +0.95(+0.83%) |
Oct 26, 2023 | 111.83 | 115.66 | 111.14 | 113.93 | 521,624 | +2.77(+2.49%) |
Oct 25, 2023 | 115.61 | 116.12 | 110.28 | 111.16 | 469,077 | -6.19(-5.27%) |
Oct 24, 2023 | 117.26 | 119.04 | 116.37 | 117.35 | 406,537 | +0.82(+0.70%) |
Oct 23, 2023 | 117.07 | 118.33 | 114.73 | 116.53 | 509,027 | -1.44(-1.22%) |
Oct 20, 2023 | 121.16 | 121.72 | 117.42 | 117.97 | 698,325 | -3.22(-2.66%) |
Oct 19, 2023 | 126.01 | 127.34 | 120.92 | 121.19 | 687,034 | -4.57(-3.63%) |
Oct 18, 2023 | 125.73 | 128.48 | 123.36 | 125.76 | 784,214 | -2.07(-1.62%) |
Oct 17, 2023 | 127.01 | 129.72 | 121.41 | 127.83 | 9,552,163 | -1.50(-1.16%) |
Oct 16, 2023 | 134.23 | 134.24 | 126.51 | 129.33 | 2,188,935 | -8.77(-6.35%) |
Oct 13, 2023 | 141.40 | 143.16 | 137.49 | 138.10 | 402,221 | -4.94(-3.45%) |
Oct 12, 2023 | 143.61 | 147.72 | 141.14 | 143.04 | 608,502 | +0.51(+0.36%) |
Oct 11, 2023 | 140.30 | 144.16 | 140.06 | 142.53 | 509,084 | +2.75(+1.97%) |
Oct 10, 2023 | 134.66 | 141.20 | 134.18 | 139.78 | 734,941 | +6.02(+4.50%) |
Oct 09, 2023 | 132.70 | 134.37 | 130.49 | 133.76 | 392,064 | -1.00(-0.74%) |
Oct 06, 2023 | 129.48 | 136.88 | 127.58 | 134.76 | 480,679 | +5.44(+4.21%) |
Oct 05, 2023 | 129.21 | 130.09 | 126.25 | 129.32 | 318,372 | +0.39(+0.30%) |
Oct 04, 2023 | 125.87 | 129.91 | 124.51 | 128.93 | 253,857 | +3.54(+2.82%) |
Oct 03, 2023 | 126.04 | 127.88 | 124.51 | 125.39 | 345,823 | -1.42(-1.12%) |
Oct 02, 2023 | 127.72 | 130.95 | 124.73 | 126.81 | 345,771 | -0.71(-0.56%) |
Sep 29, 2023 | 131.29 | 132.88 | 127.38 | 127.52 | 429,923 | -1.72(-1.33%) |
Sep 28, 2023 | 126.04 | 130.39 | 126.04 | 129.24 | 463,082 | +2.76(+2.18%) |
Sep 27, 2023 | 122.28 | 127.71 | 121.78 | 126.48 | 342,917 | +4.34(+3.55%) |
Sep 26, 2023 | 125.24 | 126.38 | 122.00 | 122.14 | 258,285 | -4.60(-3.63%) |
Sep 25, 2023 | 121.86 | 126.91 | 125.63 | 126.74 | 297,992 | +3.52(+2.86%) |
Sep 22, 2023 | 123.54 | 125.71 | 121.99 | 123.22 | 297,556 | +1.11(+0.91%) |
Sep 21, 2023 | 121.05 | 122.77 | 120.08 | 122.11 | 205,171 | -0.71(-0.58%) |
Sep 20, 2023 | 124.37 | 125.83 | 122.67 | 122.82 | 220,177 | -0.31(-0.25%) |
Sep 19, 2023 | 124.37 | 125.11 | 121.75 | 123.13 | 284,088 | -1.85(-1.48%) |
Sep 18, 2023 | 123.17 | 126.31 | 123.17 | 124.98 | 283,317 | +0.59(+0.47%) |
Sep 15, 2023 | 128.43 | 128.52 | 122.16 | 124.39 | 875,401 | -5.43(-4.18%) |
Sep 14, 2023 | 128.25 | 132.08 | 128.25 | 129.82 | 478,717 | +2.36(+1.85%) |
Sep 13, 2023 | 126.16 | 130.77 | 125.14 | 127.46 | 471,423 | +1.82(+1.45%) |
Sep 12, 2023 | 124.95 | 128.22 | 123.53 | 125.64 | 334,972 | -0.25(-0.20%) |
Sep 11, 2023 | 130.42 | 132.29 | 125.16 | 125.89 | 434,557 | -2.67(-2.08%) |
Sep 08, 2023 | 128.82 | 129.23 | 125.82 | 128.56 | 302,559 | +0.16(+0.12%) |
Sep 07, 2023 | 131.35 | 131.77 | 125.50 | 128.40 | 371,710 | -5.51(-4.11%) |
Sep 06, 2023 | 134.00 | 136.02 | 131.56 | 133.91 | 280,088 | -0.27(-0.20%) |
Sep 05, 2023 | 135.89 | 135.89 | 131.63 | 134.18 | 377,433 | -2.60(-1.90%) |
Sep 01, 2023 | 139.36 | 140.41 | 135.90 | 136.78 | 348,796 | -2.20(-1.58%) |
Aug 31, 2023 | 135.69 | 142.26 | 135.51 | 138.98 | 755,731 | +2.26(+1.65%) |
Aug 30, 2023 | 130.06 | 137.19 | 129.82 | 136.72 | 697,488 | +6.89(+5.31%) |
Aug 29, 2023 | 115.41 | 134.28 | 114.62 | 129.83 | 1,088,157 | +15.59(+13.65%) |
Aug 28, 2023 | 114.85 | 116.21 | 113.61 | 114.24 | 193,569 | +0.64(+0.56%) |
Aug 25, 2023 | 115.12 | 116.37 | 111.22 | 113.60 | 212,329 | -1.16(-1.01%) |
Aug 24, 2023 | 119.57 | 121.52 | 114.67 | 114.76 | 416,278 | -2.62(-2.23%) |
Aug 23, 2023 | 113.19 | 117.47 | 112.94 | 117.38 | 330,747 | +4.56(+4.04%) |
Aug 22, 2023 | 114.90 | 115.61 | 112.76 | 112.82 | 252,073 | -1.30(-1.14%) |
Aug 21, 2023 | 110.00 | 114.79 | 110.00 | 114.12 | 308,423 | +3.75(+3.40%) |
Aug 18, 2023 | 109.42 | 111.66 | 108.44 | 110.37 | 267,726 | +0.61(+0.56%) |
Aug 17, 2023 | 110.80 | 112.11 | 109.74 | 109.76 | 342,948 | -0.73(-0.66%) |
Aug 16, 2023 | 112.75 | 113.75 | 110.47 | 110.49 | 274,221 | -1.55(-1.38%) |
Aug 15, 2023 | 110.71 | 112.90 | 109.83 | 112.04 | 264,992 | +0.77(+0.69%) |
Aug 14, 2023 | 109.16 | 111.67 | 107.71 | 111.27 | 349,940 | +1.27(+1.15%) |
Aug 11, 2023 | 108.00 | 111.93 | 105.58 | 110.00 | 857,390 | -3.18(-2.81%) |
Aug 10, 2023 | 119.04 | 119.94 | 112.61 | 113.18 | 495,410 | -5.36(-4.52%) |
Aug 09, 2023 | 119.50 | 120.00 | 116.21 | 118.54 | 299,394 | -1.71(-1.42%) |
Aug 08, 2023 | 120.03 | 121.01 | 119.15 | 120.25 | 288,288 | -1.63(-1.34%) |
Aug 07, 2023 | 120.34 | 122.11 | 118.72 | 121.88 | 229,387 | +3.46(+2.92%) |
Aug 04, 2023 | 118.46 | 119.98 | 116.54 | 118.42 | 201,217 | -1.04(-0.87%) |
Aug 03, 2023 | 118.35 | 120.82 | 117.21 | 119.46 | 220,062 | +0.11(+0.09%) |
Aug 02, 2023 | 121.10 | 121.51 | 117.47 | 119.35 | 266,502 | -3.86(-3.13%) |
Aug 01, 2023 | 122.74 | 123.45 | 121.56 | 123.21 | 332,130 | -1.11(-0.89%) |
Jul 31, 2023 | 121.61 | 126.64 | 121.61 | 124.32 | 496,843 | +2.16(+1.77%) |
Jul 28, 2023 | 118.92 | 123.83 | 118.39 | 122.16 | 496,739 | +4.86(+4.14%) |
Jul 27, 2023 | 111.66 | 118.62 | 111.66 | 117.30 | 704,906 | +9.21(+8.52%) |
Jul 26, 2023 | 108.22 | 109.00 | 106.87 | 108.09 | 151,806 | -1.24(-1.13%) |
Jul 25, 2023 | 107.54 | 110.90 | 107.54 | 109.33 | 253,593 | +2.20(+2.05%) |
Jul 24, 2023 | 106.67 | 107.18 | 103.94 | 107.13 | 349,356 | +1.17(+1.10%) |
Jul 21, 2023 | 106.31 | 107.56 | 104.99 | 105.96 | 361,550 | +1.12(+1.07%) |
Jul 20, 2023 | 109.93 | 110.20 | 104.52 | 104.84 | 439,530 | -7.81(-6.93%) |
Jul 19, 2023 | 113.22 | 113.85 | 111.29 | 112.65 | 179,790 | -1.35(-1.18%) |
Jul 18, 2023 | 114.60 | 114.88 | 112.33 | 114.00 | 240,699 | -1.90(-1.64%) |
Jul 17, 2023 | 113.15 | 118.11 | 112.57 | 115.90 | 400,144 | +4.12(+3.69%) |
Jul 14, 2023 | 112.79 | 113.36 | 111.34 | 111.78 | 258,701 | -0.31(-0.28%) |
Jul 13, 2023 | 109.66 | 112.67 | 109.52 | 112.09 | 271,484 | +3.24(+2.98%) |
Jul 12, 2023 | 109.41 | 109.48 | 107.92 | 108.85 | 286,859 | +1.79(+1.67%) |
Jul 11, 2023 | 110.03 | 110.63 | 104.90 | 107.06 | 312,993 | -2.98(-2.71%) |
Jul 10, 2023 | 108.25 | 110.81 | 108.25 | 110.04 | 241,212 | +1.87(+1.73%) |
Jul 07, 2023 | 108.70 | 110.58 | 107.97 | 108.17 | 172,865 | -0.91(-0.83%) |
Jul 06, 2023 | 108.25 | 109.44 | 107.29 | 109.08 | 212,199 | -0.73(-0.66%) |
Jul 05, 2023 | 114.43 | 114.53 | 109.73 | 109.81 | 351,311 | -5.88(-5.08%) |
Jul 03, 2023 | 116.45 | 117.93 | 114.21 | 115.69 | 104,065 | -0.78(-0.67%) |
Jun 30, 2023 | 117.68 | 117.99 | 116.00 | 116.47 | 272,213 | +0.05(+0.04%) |
Jun 29, 2023 | 114.99 | 117.63 | 114.44 | 116.42 | 463,010 | +2.26(+1.98%) |
Jun 28, 2023 | 112.61 | 114.94 | 112.00 | 114.16 | 389,032 | +1.37(+1.21%) |
Jun 27, 2023 | 108.14 | 113.63 | 107.05 | 112.79 | 240,720 | +4.52(+4.17%) |
Jun 26, 2023 | 106.20 | 109.46 | 106.20 | 108.27 | 299,985 | +2.82(+2.67%) |
Jun 23, 2023 | 105.07 | 107.54 | 104.76 | 105.45 | 691,661 | -2.55(-2.36%) |
Jun 22, 2023 | 105.40 | 108.83 | 105.23 | 108.00 | 274,529 | +2.08(+1.96%) |
Jun 21, 2023 | 106.00 | 106.93 | 105.05 | 105.92 | 264,391 | -0.50(-0.47%) |
Jun 20, 2023 | 104.39 | 107.00 | 104.31 | 106.42 | 301,634 | +1.92(+1.84%) |
Jun 16, 2023 | 106.68 | 106.74 | 103.00 | 104.50 | 1,022,813 | -1.35(-1.28%) |
Jun 15, 2023 | 104.62 | 106.20 | 104.38 | 105.85 | 458,660 | +0.41(+0.39%) |
Jun 14, 2023 | 109.69 | 110.18 | 103.93 | 105.44 | 664,736 | -6.32(-5.65%) |
Jun 13, 2023 | 112.99 | 113.37 | 110.90 | 111.76 | 287,260 | -0.09(-0.08%) |
Jun 12, 2023 | 111.91 | 112.10 | 110.27 | 111.85 | 514,273 | +1.75(+1.59%) |
Jun 09, 2023 | 113.06 | 113.87 | 109.51 | 110.10 | 280,218 | -2.12(-1.89%) |
Jun 08, 2023 | 111.06 | 113.38 | 110.23 | 112.22 | 256,890 | +0.86(+0.77%) |
Jun 07, 2023 | 108.64 | 113.30 | 108.64 | 111.36 | 458,479 | +3.12(+2.88%) |
Jun 06, 2023 | 105.66 | 109.31 | 104.66 | 108.24 | 221,489 | +1.21(+1.13%) |
Jun 05, 2023 | 106.23 | 107.90 | 104.82 | 107.03 | 253,510 | -0.19(-0.18%) |
Jun 02, 2023 | 108.10 | 108.33 | 103.84 | 107.22 | 432,677 | +0.48(+0.45%) |