Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 138.84 | 141.28 | 138.65 | 141.21 | 2,250,036 | +2.63(+1.89%) |
May 30, 2024 | 137.23 | 138.93 | 136.63 | 138.59 | 843,074 | +1.13(+0.83%) |
May 29, 2024 | 137.39 | 138.33 | 136.60 | 137.45 | 992,067 | -0.72(-0.52%) |
May 28, 2024 | 140.05 | 140.82 | 137.93 | 138.17 | 891,022 | -2.36(-1.68%) |
May 24, 2024 | 139.85 | 140.83 | 139.02 | 140.53 | 650,975 | +1.23(+0.89%) |
May 23, 2024 | 140.46 | 142.16 | 139.23 | 139.29 | 1,153,242 | -1.81(-1.28%) |
May 22, 2024 | 141.40 | 142.67 | 140.75 | 141.10 | 809,976 | -1.47(-1.03%) |
May 21, 2024 | 143.52 | 143.73 | 141.96 | 142.57 | 564,777 | -0.83(-0.58%) |
May 20, 2024 | 143.39 | 144.84 | 143.13 | 143.40 | 1,084,574 | -0.17(-0.12%) |
May 17, 2024 | 142.24 | 143.69 | 141.20 | 143.57 | 1,430,471 | +1.90(+1.34%) |
May 16, 2024 | 140.02 | 142.19 | 139.66 | 141.67 | 1,001,224 | +1.64(+1.17%) |
May 15, 2024 | 138.67 | 140.26 | 138.29 | 140.03 | 761,679 | +1.61(+1.16%) |
May 14, 2024 | 140.29 | 140.43 | 137.36 | 138.42 | 745,058 | -1.61(-1.15%) |
May 13, 2024 | 137.93 | 140.97 | 137.50 | 140.03 | 1,122,207 | +2.35(+1.70%) |
May 10, 2024 | 137.38 | 138.22 | 136.67 | 137.68 | 572,620 | +0.26(+0.19%) |
May 09, 2024 | 135.39 | 137.63 | 135.27 | 137.42 | 591,412 | +2.01(+1.48%) |
May 08, 2024 | 136.49 | 136.97 | 135.37 | 135.41 | 615,637 | -0.80(-0.58%) |
May 07, 2024 | 135.29 | 136.42 | 134.63 | 136.21 | 641,210 | +1.29(+0.96%) |
May 06, 2024 | 137.28 | 137.37 | 134.84 | 134.92 | 754,616 | -1.73(-1.27%) |
May 03, 2024 | 135.93 | 136.75 | 134.54 | 136.65 | 643,941 | +1.03(+0.76%) |
May 02, 2024 | 136.69 | 136.69 | 134.63 | 135.61 | 698,888 | -1.20(-0.88%) |
May 01, 2024 | 137.57 | 137.67 | 135.74 | 136.81 | 680,266 | -0.63(-0.46%) |
Apr 30, 2024 | 138.06 | 138.89 | 136.50 | 137.44 | 1,073,209 | -1.31(-0.95%) |
Apr 29, 2024 | 133.78 | 141.70 | 133.78 | 138.75 | 2,805,050 | +5.21(+3.90%) |
Apr 26, 2024 | 134.28 | 135.26 | 133.33 | 133.54 | 604,965 | -1.15(-0.86%) |
Apr 25, 2024 | 136.81 | 137.87 | 133.41 | 134.70 | 1,021,553 | -2.12(-1.55%) |
Apr 24, 2024 | 135.27 | 137.58 | 134.23 | 136.81 | 1,575,048 | +0.84(+0.62%) |
Apr 23, 2024 | 134.28 | 138.17 | 132.40 | 135.97 | 2,099,532 | +6.57(+5.08%) |
Apr 22, 2024 | 128.06 | 130.51 | 127.70 | 129.40 | 1,703,374 | +1.64(+1.28%) |
Apr 19, 2024 | 125.84 | 128.19 | 125.41 | 127.75 | 1,566,003 | +2.52(+2.01%) |
Apr 18, 2024 | 126.57 | 126.66 | 124.75 | 125.24 | 878,378 | -1.06(-0.84%) |
Apr 17, 2024 | 126.94 | 127.31 | 126.06 | 126.30 | 891,511 | -0.44(-0.35%) |
Apr 16, 2024 | 128.74 | 128.74 | 126.72 | 126.74 | 695,982 | -1.21(-0.95%) |
Apr 15, 2024 | 128.59 | 129.20 | 127.39 | 127.95 | 702,545 | +0.11(+0.09%) |
Apr 12, 2024 | 128.95 | 129.60 | 127.58 | 127.84 | 724,029 | -1.48(-1.15%) |
Apr 11, 2024 | 131.57 | 131.83 | 128.49 | 129.33 | 758,271 | -1.59(-1.22%) |
Apr 10, 2024 | 131.96 | 132.28 | 130.44 | 130.92 | 791,591 | -1.12(-0.85%) |
Apr 09, 2024 | 130.03 | 132.07 | 130.03 | 132.04 | 804,328 | +2.69(+2.08%) |
Apr 08, 2024 | 129.93 | 130.99 | 129.35 | 129.35 | 598,303 | -0.59(-0.45%) |
Apr 05, 2024 | 129.55 | 130.45 | 128.42 | 129.93 | 695,207 | -0.12(-0.09%) |
Apr 04, 2024 | 131.63 | 132.57 | 129.95 | 130.05 | 857,216 | -0.88(-0.67%) |
Apr 03, 2024 | 130.65 | 132.01 | 129.82 | 130.93 | 1,078,934 | +0.10(+0.08%) |
Apr 02, 2024 | 133.12 | 133.12 | 129.95 | 130.83 | 1,419,954 | -2.45(-1.84%) |
Apr 01, 2024 | 131.27 | 133.95 | 129.59 | 133.29 | 2,132,519 | +1.64(+1.25%) |
Mar 28, 2024 | 129.74 | 131.94 | 131.82 | 131.64 | 897,889 | +2.03(+1.56%) |
Mar 27, 2024 | 128.07 | 129.66 | 127.29 | 129.62 | 761,404 | +2.17(+1.70%) |
Mar 26, 2024 | 128.19 | 128.32 | 127.05 | 127.45 | 673,612 | -0.41(-0.32%) |
Mar 25, 2024 | 128.50 | 128.56 | 127.23 | 127.86 | 590,742 | -0.02(-0.02%) |
Mar 22, 2024 | 127.47 | 127.97 | 126.62 | 127.88 | 716,020 | +0.47(+0.36%) |
Mar 21, 2024 | 126.40 | 127.54 | 125.85 | 127.41 | 646,886 | +1.10(+0.87%) |
Mar 20, 2024 | 127.13 | 127.79 | 125.92 | 126.31 | 593,174 | -1.33(-1.04%) |
Mar 19, 2024 | 126.89 | 128.51 | 126.41 | 127.64 | 912,838 | +0.91(+0.72%) |
Mar 18, 2024 | 126.32 | 126.80 | 125.07 | 126.73 | 847,575 | -0.14(-0.11%) |
Mar 15, 2024 | 124.27 | 127.33 | 124.27 | 126.87 | 1,976,697 | +1.15(+0.91%) |
Mar 14, 2024 | 127.65 | 127.67 | 123.71 | 125.72 | 1,030,225 | -2.27(-1.77%) |
Mar 13, 2024 | 128.57 | 129.81 | 127.30 | 127.98 | 858,829 | -0.33(-0.25%) |
Mar 12, 2024 | 127.64 | 128.45 | 127.05 | 128.31 | 919,337 | +0.31(+0.24%) |
Mar 11, 2024 | 125.61 | 128.20 | 125.37 | 128.00 | 834,643 | +2.17(+1.72%) |
Mar 08, 2024 | 126.25 | 127.46 | 125.57 | 125.84 | 820,843 | -0.15(-0.12%) |
Mar 07, 2024 | 125.70 | 126.32 | 125.25 | 125.99 | 828,343 | +0.46(+0.37%) |
Mar 06, 2024 | 123.28 | 125.61 | 122.88 | 125.52 | 1,017,410 | +2.38(+1.94%) |
Mar 05, 2024 | 124.39 | 125.25 | 122.97 | 123.14 | 1,079,873 | -0.79(-0.64%) |
Mar 04, 2024 | 122.73 | 124.61 | 122.52 | 123.93 | 923,822 | +0.62(+0.51%) |
Mar 01, 2024 | 123.61 | 123.61 | 122.30 | 123.31 | 1,045,637 | -0.21(-0.17%) |
Feb 29, 2024 | 124.49 | 124.99 | 122.84 | 123.52 | 1,608,147 | -0.76(-0.61%) |
Feb 28, 2024 | 124.90 | 125.50 | 124.12 | 124.28 | 590,162 | -0.76(-0.61%) |
Feb 27, 2024 | 124.36 | 125.91 | 123.63 | 125.04 | 638,754 | +0.23(+0.18%) |
Feb 26, 2024 | 124.53 | 126.49 | 124.06 | 124.81 | 966,627 | -0.87(-0.69%) |
Feb 23, 2024 | 124.36 | 125.82 | 124.11 | 125.68 | 796,165 | +1.72(+1.39%) |
Feb 22, 2024 | 124.75 | 125.18 | 122.63 | 123.96 | 883,522 | -1.37(-1.10%) |
Feb 21, 2024 | 122.69 | 125.39 | 121.94 | 125.33 | 1,505,238 | +2.90(+2.37%) |
Feb 20, 2024 | 122.63 | 123.67 | 121.99 | 122.44 | 1,137,367 | -0.20(-0.16%) |
Feb 16, 2024 | 124.30 | 124.83 | 122.49 | 122.63 | 1,412,838 | -1.71(-1.38%) |
Feb 15, 2024 | 126.59 | 127.48 | 123.89 | 124.34 | 1,245,390 | -1.97(-1.56%) |
Feb 14, 2024 | 126.46 | 127.28 | 125.51 | 126.31 | 809,988 | -0.14(-0.11%) |
Feb 13, 2024 | 128.59 | 129.29 | 125.82 | 126.45 | 800,306 | -2.13(-1.65%) |
Feb 12, 2024 | 125.09 | 128.72 | 124.75 | 128.58 | 1,022,443 | +3.23(+2.58%) |
Feb 09, 2024 | 125.12 | 126.19 | 124.53 | 125.34 | 628,177 | +0.20(+0.16%) |
Feb 08, 2024 | 125.35 | 125.82 | 123.83 | 125.15 | 1,014,523 | -0.87(-0.69%) |
Feb 07, 2024 | 126.59 | 127.94 | 125.31 | 126.02 | 1,207,964 | +1.15(+0.92%) |
Feb 06, 2024 | 122.63 | 125.41 | 122.37 | 124.87 | 1,964,363 | +2.45(+2.00%) |
Feb 05, 2024 | 123.30 | 123.50 | 121.83 | 122.42 | 1,395,519 | -1.21(-0.98%) |
Feb 02, 2024 | 125.07 | 125.73 | 122.46 | 123.62 | 1,291,021 | -2.15(-1.71%) |
Feb 01, 2024 | 122.68 | 128.17 | 121.69 | 125.77 | 2,533,636 | -1.25(-0.98%) |
Jan 31, 2024 | 128.00 | 128.51 | 126.79 | 127.02 | 1,731,424 | -0.39(-0.31%) |
Jan 30, 2024 | 128.18 | 128.43 | 127.02 | 127.41 | 906,423 | -0.50(-0.39%) |
Jan 29, 2024 | 128.47 | 128.52 | 127.41 | 127.92 | 921,320 | -1.09(-0.84%) |
Jan 26, 2024 | 129.56 | 130.32 | 128.32 | 129.00 | 976,733 | +0.29(+0.22%) |
Jan 25, 2024 | 125.92 | 129.43 | 125.90 | 128.72 | 1,874,266 | +2.36(+1.87%) |
Jan 24, 2024 | 128.37 | 129.15 | 126.26 | 126.35 | 1,726,317 | -2.00(-1.56%) |
Jan 23, 2024 | 129.60 | 129.60 | 127.81 | 128.35 | 1,216,092 | -0.92(-0.71%) |
Jan 22, 2024 | 131.25 | 131.50 | 128.82 | 129.27 | 997,230 | -1.84(-1.40%) |
Jan 19, 2024 | 132.88 | 132.90 | 130.21 | 131.11 | 955,675 | -1.64(-1.24%) |
Jan 18, 2024 | 131.30 | 133.16 | 130.71 | 132.75 | 717,903 | +0.50(+0.38%) |
Jan 17, 2024 | 132.21 | 134.03 | 132.12 | 132.25 | 803,247 | -0.13(-0.10%) |
Jan 16, 2024 | 132.64 | 133.49 | 131.81 | 132.38 | 896,857 | -0.73(-0.55%) |
Jan 12, 2024 | 133.40 | 134.03 | 131.67 | 133.11 | 1,025,302 | -0.46(-0.35%) |
Jan 11, 2024 | 134.88 | 135.19 | 133.11 | 133.57 | 1,164,707 | -1.31(-0.97%) |
Jan 10, 2024 | 140.48 | 140.48 | 133.06 | 134.88 | 2,176,540 | -4.93(-3.52%) |
Jan 09, 2024 | 139.70 | 140.60 | 138.69 | 139.81 | 679,687 | +0.50(+0.36%) |
Jan 08, 2024 | 139.62 | 139.79 | 137.34 | 139.31 | 866,037 | -0.37(-0.27%) |
Jan 05, 2024 | 138.67 | 140.08 | 137.51 | 139.68 | 945,881 | +1.40(+1.01%) |
Jan 04, 2024 | 137.64 | 138.57 | 137.28 | 138.28 | 895,396 | +0.87(+0.63%) |
Jan 03, 2024 | 138.65 | 138.89 | 136.99 | 137.42 | 1,056,794 | -1.12(-0.81%) |
Jan 02, 2024 | 135.89 | 141.30 | 135.89 | 138.54 | 1,086,807 | +2.89(+2.13%) |
Dec 29, 2023 | 135.12 | 135.76 | 134.81 | 135.65 | 422,918 | +0.22(+0.16%) |
Dec 28, 2023 | 135.63 | 136.32 | 135.27 | 135.43 | 441,973 | +0.08(+0.06%) |
Dec 27, 2023 | 134.37 | 135.36 | 133.76 | 135.35 | 659,275 | +0.81(+0.60%) |
Dec 26, 2023 | 134.08 | 134.91 | 133.75 | 134.54 | 474,747 | +0.02(+0.01%) |
Dec 22, 2023 | 134.49 | 134.99 | 133.91 | 134.52 | 414,831 | +0.69(+0.51%) |
Dec 21, 2023 | 133.00 | 133.91 | 132.37 | 133.84 | 679,486 | +1.25(+0.94%) |
Dec 20, 2023 | 134.47 | 134.47 | 132.51 | 132.59 | 729,738 | -1.65(-1.23%) |
Dec 19, 2023 | 133.85 | 134.63 | 132.43 | 134.24 | 913,501 | +0.62(+0.46%) |
Dec 18, 2023 | 133.58 | 134.47 | 132.85 | 133.62 | 695,993 | +0.78(+0.58%) |
Dec 15, 2023 | 134.10 | 134.95 | 132.47 | 132.84 | 1,837,009 | -2.19(-1.62%) |
Dec 14, 2023 | 139.69 | 139.69 | 133.87 | 135.04 | 2,110,425 | -3.80(-2.73%) |
Dec 13, 2023 | 137.84 | 138.83 | 137.24 | 138.83 | 1,095,694 | +1.68(+1.23%) |
Dec 12, 2023 | 137.24 | 138.96 | 136.40 | 137.15 | 1,002,490 | +2.43(+1.80%) |
Dec 11, 2023 | 134.09 | 134.87 | 132.96 | 134.72 | 799,811 | +1.01(+0.76%) |
Dec 08, 2023 | 133.24 | 134.03 | 133.00 | 133.71 | 731,173 | +0.68(+0.51%) |
Dec 07, 2023 | 133.52 | 133.56 | 132.15 | 133.03 | 897,533 | +0.29(+0.22%) |
Dec 06, 2023 | 132.48 | 133.26 | 131.90 | 132.73 | 800,691 | +0.03(+0.02%) |
Dec 05, 2023 | 135.05 | 135.05 | 132.66 | 132.70 | 763,154 | -2.56(-1.89%) |
Dec 04, 2023 | 133.82 | 135.38 | 133.65 | 135.26 | 885,355 | +1.30(+0.97%) |
Dec 01, 2023 | 135.12 | 135.15 | 133.71 | 133.96 | 1,170,359 | -1.04(-0.77%) |
Nov 30, 2023 | 133.32 | 135.09 | 132.45 | 135.01 | 1,312,959 | +1.93(+1.45%) |
Nov 29, 2023 | 133.33 | 134.40 | 132.77 | 133.08 | 592,789 | -0.44(-0.33%) |
Nov 28, 2023 | 133.36 | 134.41 | 132.10 | 133.52 | 817,372 | +0.40(+0.30%) |
Nov 27, 2023 | 133.34 | 134.17 | 132.33 | 133.12 | 843,590 | -0.23(-0.17%) |
Nov 24, 2023 | 133.69 | 133.69 | 132.66 | 133.34 | 385,648 | -0.21(-0.15%) |
Nov 22, 2023 | 132.59 | 133.83 | 132.59 | 133.55 | 668,942 | +1.41(+1.06%) |
Nov 21, 2023 | 133.05 | 133.38 | 132.02 | 132.14 | 1,098,260 | -0.52(-0.39%) |
Nov 20, 2023 | 131.99 | 133.28 | 131.66 | 132.66 | 798,827 | -0.04(-0.03%) |
Nov 17, 2023 | 133.35 | 133.74 | 132.07 | 132.70 | 863,553 | -0.04(-0.03%) |
Nov 16, 2023 | 133.44 | 133.71 | 132.21 | 132.74 | 1,222,631 | -0.51(-0.38%) |
Nov 15, 2023 | 131.56 | 133.99 | 131.47 | 133.25 | 1,480,953 | +1.64(+1.25%) |
Nov 14, 2023 | 130.50 | 131.72 | 129.63 | 131.61 | 1,021,964 | +1.41(+1.08%) |
Nov 13, 2023 | 130.75 | 130.84 | 129.56 | 130.21 | 683,622 | -0.46(-0.35%) |
Nov 10, 2023 | 130.24 | 130.85 | 129.29 | 130.67 | 601,181 | +1.16(+0.90%) |
Nov 09, 2023 | 131.10 | 131.51 | 129.40 | 129.51 | 784,049 | -1.80(-1.37%) |
Nov 08, 2023 | 131.61 | 131.71 | 130.14 | 131.31 | 738,983 | +0.58(+0.44%) |
Nov 07, 2023 | 131.95 | 132.01 | 130.58 | 130.73 | 647,733 | -0.99(-0.75%) |
Nov 06, 2023 | 131.57 | 133.08 | 130.90 | 131.72 | 885,972 | -0.02(-0.01%) |
Nov 03, 2023 | 130.45 | 132.99 | 129.56 | 131.74 | 881,071 | +2.54(+1.96%) |
Nov 02, 2023 | 129.51 | 130.48 | 128.63 | 129.20 | 1,014,836 | -1.18(-0.91%) |
Nov 01, 2023 | 128.06 | 131.04 | 127.97 | 130.38 | 1,222,066 | +2.39(+1.87%) |
Oct 31, 2023 | 127.74 | 129.31 | 126.42 | 127.99 | 985,417 | +0.68(+0.53%) |
Oct 30, 2023 | 125.88 | 128.94 | 125.05 | 127.31 | 1,334,977 | +1.70(+1.35%) |
Oct 27, 2023 | 128.64 | 129.28 | 125.53 | 125.61 | 1,113,809 | -3.52(-2.73%) |
Oct 26, 2023 | 123.28 | 129.38 | 123.03 | 129.13 | 2,502,101 | +5.70(+4.61%) |
Oct 25, 2023 | 119.87 | 123.75 | 119.63 | 123.44 | 1,660,051 | +1.86(+1.53%) |
Oct 24, 2023 | 120.67 | 122.03 | 118.91 | 121.58 | 1,543,352 | +2.10(+1.75%) |
Oct 23, 2023 | 120.56 | 122.53 | 119.37 | 119.48 | 1,972,294 | -2.24(-1.84%) |
Oct 20, 2023 | 121.67 | 123.28 | 120.86 | 121.72 | 1,308,638 | +0.88(+0.73%) |
Oct 19, 2023 | 120.86 | 121.91 | 119.86 | 120.84 | 859,776 | +0.04(+0.03%) |
Oct 18, 2023 | 121.62 | 121.87 | 120.67 | 120.80 | 919,425 | -0.49(-0.41%) |
Oct 17, 2023 | 120.41 | 122.01 | 120.11 | 121.29 | 642,366 | +0.47(+0.39%) |
Oct 16, 2023 | 120.52 | 121.51 | 119.94 | 120.82 | 702,710 | +0.30(+0.25%) |
Oct 13, 2023 | 118.80 | 121.18 | 118.80 | 120.52 | 932,841 | +1.85(+1.56%) |
Oct 12, 2023 | 120.45 | 120.45 | 118.15 | 118.67 | 827,244 | -2.08(-1.72%) |
Oct 11, 2023 | 120.86 | 121.14 | 120.14 | 120.74 | 528,090 | -1.02(-0.84%) |
Oct 10, 2023 | 122.75 | 123.27 | 121.64 | 121.77 | 827,301 | -1.04(-0.85%) |
Oct 09, 2023 | 121.99 | 122.95 | 121.48 | 122.81 | 565,044 | +0.55(+0.45%) |
Oct 06, 2023 | 120.75 | 123.08 | 120.50 | 122.26 | 841,462 | +1.26(+1.04%) |
Oct 05, 2023 | 120.18 | 121.17 | 119.41 | 121.00 | 1,199,524 | +1.10(+0.92%) |
Oct 04, 2023 | 118.63 | 120.20 | 117.95 | 119.89 | 998,520 | +1.52(+1.28%) |
Oct 03, 2023 | 117.77 | 119.04 | 117.54 | 118.38 | 721,971 | +0.12(+0.10%) |
Oct 02, 2023 | 118.60 | 118.64 | 116.97 | 118.26 | 645,382 | -0.93(-0.78%) |
Sep 29, 2023 | 120.74 | 121.35 | 119.06 | 119.19 | 825,393 | -1.46(-1.21%) |
Sep 28, 2023 | 121.18 | 122.69 | 120.34 | 120.65 | 626,077 | -0.05(-0.04%) |
Sep 27, 2023 | 121.87 | 121.92 | 120.01 | 120.70 | 767,504 | -1.16(-0.95%) |
Sep 26, 2023 | 121.35 | 123.03 | 121.35 | 121.85 | 706,067 | +0.27(+0.23%) |
Sep 25, 2023 | 120.31 | 121.61 | 120.98 | 121.58 | 672,946 | +0.80(+0.66%) |
Sep 22, 2023 | 120.52 | 121.38 | 120.40 | 120.78 | 787,886 | -0.04(-0.03%) |
Sep 21, 2023 | 121.82 | 122.36 | 120.66 | 120.81 | 1,028,761 | -1.46(-1.19%) |
Sep 20, 2023 | 123.36 | 123.42 | 121.97 | 122.27 | 1,138,502 | -0.55(-0.45%) |
Sep 19, 2023 | 123.28 | 124.34 | 122.57 | 122.82 | 811,409 | -0.22(-0.17%) |
Sep 18, 2023 | 123.68 | 124.03 | 122.80 | 123.03 | 841,521 | -0.42(-0.34%) |
Sep 15, 2023 | 124.48 | 124.96 | 123.20 | 123.46 | 1,095,675 | -1.11(-0.89%) |
Sep 14, 2023 | 125.94 | 126.45 | 123.68 | 124.56 | 753,214 | -0.76(-0.61%) |
Sep 13, 2023 | 124.72 | 125.95 | 123.83 | 125.32 | 614,278 | +0.88(+0.71%) |
Sep 12, 2023 | 123.97 | 124.85 | 123.68 | 124.44 | 591,683 | +0.51(+0.41%) |
Sep 11, 2023 | 124.11 | 125.16 | 123.74 | 123.94 | 533,436 | -0.30(-0.24%) |
Sep 08, 2023 | 124.12 | 125.04 | 123.86 | 124.24 | 840,364 | -0.09(-0.07%) |
Sep 07, 2023 | 124.78 | 125.48 | 123.88 | 124.33 | 917,792 | -0.03(-0.02%) |
Sep 06, 2023 | 123.94 | 124.83 | 122.78 | 124.36 | 741,339 | -0.10(-0.08%) |
Sep 05, 2023 | 127.23 | 127.23 | 124.24 | 124.45 | 889,551 | -3.21(-2.51%) |
Sep 01, 2023 | 129.13 | 129.26 | 127.23 | 127.66 | 710,928 | -0.96(-0.75%) |
Aug 31, 2023 | 132.11 | 132.19 | 128.57 | 128.62 | 1,231,781 | -3.11(-2.36%) |
Aug 30, 2023 | 129.91 | 132.19 | 129.74 | 131.73 | 808,799 | +2.23(+1.72%) |
Aug 29, 2023 | 129.63 | 130.21 | 129.10 | 129.50 | 612,038 | -0.04(-0.03%) |
Aug 28, 2023 | 129.95 | 130.38 | 128.96 | 129.54 | 539,676 | +0.05(+0.04%) |
Aug 25, 2023 | 130.79 | 130.98 | 129.42 | 129.49 | 429,649 | -0.81(-0.62%) |
Aug 24, 2023 | 130.06 | 131.19 | 130.01 | 130.30 | 558,212 | -0.20(-0.15%) |
Aug 23, 2023 | 129.81 | 130.60 | 129.54 | 130.50 | 620,893 | +1.02(+0.79%) |
Aug 22, 2023 | 129.92 | 130.76 | 129.31 | 129.48 | 1,134,986 | -0.50(-0.38%) |
Aug 21, 2023 | 130.29 | 131.47 | 129.94 | 129.98 | 843,178 | -0.60(-0.46%) |
Aug 18, 2023 | 129.35 | 130.92 | 129.26 | 130.58 | 836,155 | +1.23(+0.95%) |
Aug 17, 2023 | 128.90 | 129.82 | 128.07 | 129.34 | 716,747 | -0.12(-0.09%) |
Aug 16, 2023 | 130.50 | 130.91 | 129.45 | 129.46 | 584,432 | -1.14(-0.88%) |
Aug 15, 2023 | 132.03 | 132.37 | 130.35 | 130.61 | 610,396 | -1.59(-1.21%) |
Aug 14, 2023 | 132.13 | 132.64 | 131.61 | 132.20 | 453,622 | +0.15(+0.11%) |
Aug 11, 2023 | 131.25 | 132.13 | 130.63 | 132.05 | 680,144 | +0.87(+0.66%) |
Aug 10, 2023 | 131.97 | 133.51 | 131.02 | 131.18 | 671,062 | -1.19(-0.90%) |
Aug 09, 2023 | 131.78 | 132.98 | 131.78 | 132.38 | 418,944 | +0.41(+0.31%) |
Aug 08, 2023 | 133.66 | 133.54 | 131.50 | 131.97 | 496,966 | -1.65(-1.24%) |
Aug 07, 2023 | 133.14 | 133.86 | 132.63 | 133.62 | 596,629 | +0.94(+0.71%) |
Aug 04, 2023 | 133.33 | 134.72 | 132.58 | 132.68 | 748,614 | -1.02(-0.76%) |
Aug 03, 2023 | 132.07 | 133.87 | 132.07 | 133.70 | 731,386 | +1.89(+1.43%) |
Aug 02, 2023 | 131.55 | 132.00 | 129.98 | 131.81 | 934,792 | +0.16(+0.12%) |
Aug 01, 2023 | 132.41 | 133.48 | 131.27 | 131.65 | 1,150,058 | -0.60(-0.45%) |
Jul 31, 2023 | 132.05 | 132.29 | 130.19 | 132.25 | 982,324 | +0.70(+0.54%) |
Jul 28, 2023 | 132.31 | 132.44 | 129.79 | 131.54 | 702,378 | +0.13(+0.10%) |
Jul 27, 2023 | 133.02 | 134.90 | 131.03 | 131.42 | 1,090,925 | -1.84(-1.38%) |
Jul 26, 2023 | 135.23 | 138.15 | 132.79 | 133.26 | 2,230,263 | -8.49(-5.99%) |
Jul 25, 2023 | 140.22 | 141.99 | 139.12 | 141.75 | 1,200,601 | +0.88(+0.62%) |
Jul 24, 2023 | 141.21 | 142.39 | 139.94 | 140.87 | 915,060 | -0.34(-0.24%) |
Jul 21, 2023 | 140.48 | 142.19 | 139.44 | 141.21 | 787,870 | +0.75(+0.54%) |
Jul 20, 2023 | 140.67 | 141.34 | 139.81 | 140.46 | 868,560 | +0.49(+0.35%) |
Jul 19, 2023 | 137.87 | 140.03 | 137.87 | 139.97 | 801,804 | +2.68(+1.95%) |
Jul 18, 2023 | 136.71 | 138.03 | 136.46 | 137.29 | 591,391 | +0.44(+0.32%) |
Jul 17, 2023 | 136.93 | 137.55 | 136.16 | 136.85 | 678,344 | -0.52(-0.38%) |
Jul 14, 2023 | 138.33 | 138.33 | 136.80 | 137.36 | 639,026 | -0.33(-0.24%) |
Jul 13, 2023 | 137.98 | 138.64 | 137.23 | 137.70 | 442,511 | -0.17(-0.12%) |
Jul 12, 2023 | 137.31 | 138.79 | 136.60 | 137.86 | 700,819 | +0.65(+0.47%) |
Jul 11, 2023 | 137.08 | 137.78 | 136.43 | 137.22 | 657,847 | +0.52(+0.38%) |
Jul 10, 2023 | 135.26 | 137.04 | 135.00 | 136.70 | 872,179 | +1.44(+1.06%) |
Jul 07, 2023 | 135.53 | 136.53 | 135.08 | 135.26 | 857,166 | -0.46(-0.34%) |
Jul 06, 2023 | 133.90 | 136.46 | 133.61 | 135.72 | 903,495 | +1.24(+0.92%) |
Jul 05, 2023 | 134.86 | 135.47 | 133.34 | 134.48 | 895,241 | -0.92(-0.68%) |
Jul 03, 2023 | 136.18 | 136.27 | 134.78 | 135.41 | 491,114 | -1.37(-1.00%) |
Jun 30, 2023 | 138.16 | 138.16 | 135.88 | 136.78 | 1,144,823 | -0.56(-0.41%) |
Jun 29, 2023 | 137.10 | 137.76 | 136.51 | 137.34 | 784,476 | -0.76(-0.55%) |
Jun 28, 2023 | 138.22 | 138.37 | 137.06 | 138.10 | 641,879 | -0.62(-0.45%) |
Jun 27, 2023 | 136.84 | 139.16 | 136.13 | 138.73 | 595,372 | +1.14(+0.83%) |
Jun 26, 2023 | 137.96 | 138.91 | 135.77 | 137.59 | 843,695 | -0.10(-0.07%) |
Jun 23, 2023 | 135.26 | 140.51 | 134.75 | 137.68 | 2,108,254 | +2.63(+1.95%) |
Jun 22, 2023 | 135.17 | 135.76 | 134.47 | 135.06 | 681,833 | +0.13(+0.09%) |
Jun 21, 2023 | 134.22 | 135.66 | 133.46 | 134.93 | 608,723 | +0.60(+0.45%) |
Jun 20, 2023 | 134.11 | 134.87 | 133.18 | 134.33 | 803,589 | -0.55(-0.40%) |
Jun 16, 2023 | 134.13 | 135.55 | 133.66 | 134.87 | 2,747,467 | +1.36(+1.02%) |