Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.16 | 142.54 | 139.40 | 139.93 | 1,620,818 | -2.22(-1.56%) |
Jan 30, 2024 | 142.15 | 142.73 | 140.69 | 142.15 | 1,851,640 | -0.43(-0.30%) |
Jan 29, 2024 | 141.06 | 142.69 | 140.76 | 142.58 | 1,825,430 | +1.18(+0.83%) |
Jan 26, 2024 | 141.11 | 141.66 | 140.37 | 141.41 | 1,915,149 | +0.95(+0.67%) |
Jan 25, 2024 | 139.72 | 140.77 | 139.51 | 140.46 | 2,117,016 | +2.07(+1.50%) |
Jan 24, 2024 | 139.15 | 139.56 | 138.05 | 138.38 | 1,504,821 | -0.15(-0.11%) |
Jan 23, 2024 | 138.50 | 139.09 | 137.01 | 138.53 | 1,714,501 | +0.65(+0.47%) |
Jan 22, 2024 | 137.39 | 137.97 | 137.09 | 137.88 | 1,533,886 | +0.60(+0.44%) |
Jan 19, 2024 | 137.52 | 138.09 | 136.27 | 137.29 | 1,790,480 | +0.16(+0.12%) |
Jan 18, 2024 | 134.88 | 137.31 | 134.72 | 137.13 | 1,378,981 | +1.87(+1.38%) |
Jan 17, 2024 | 136.28 | 136.65 | 135.15 | 135.26 | 1,969,528 | -1.48(-1.08%) |
Jan 16, 2024 | 135.66 | 136.75 | 135.58 | 136.74 | 1,765,234 | +0.50(+0.37%) |
Jan 12, 2024 | 136.89 | 137.13 | 135.70 | 136.24 | 933,175 | -0.19(-0.14%) |
Jan 11, 2024 | 135.39 | 136.56 | 134.64 | 136.43 | 1,531,336 | +0.81(+0.60%) |
Jan 10, 2024 | 135.83 | 136.68 | 135.26 | 135.62 | 1,362,383 | +0.06(+0.04%) |
Jan 09, 2024 | 134.31 | 135.85 | 133.94 | 135.56 | 1,582,616 | +0.09(+0.07%) |
Jan 08, 2024 | 134.16 | 135.63 | 134.02 | 135.47 | 1,690,139 | +1.31(+0.97%) |
Jan 05, 2024 | 134.93 | 135.84 | 134.10 | 134.16 | 1,670,131 | -0.77(-0.57%) |
Jan 04, 2024 | 134.43 | 135.75 | 134.28 | 134.93 | 2,177,230 | +0.50(+0.37%) |
Jan 03, 2024 | 137.44 | 137.66 | 134.42 | 134.43 | 1,621,631 | -2.90(-2.11%) |
Jan 02, 2024 | 137.15 | 138.97 | 136.88 | 137.34 | 2,129,176 | -0.71(-0.51%) |
Dec 29, 2023 | 137.66 | 138.87 | 137.66 | 138.04 | 2,016,679 | +0.19(+0.14%) |
Dec 28, 2023 | 137.52 | 138.15 | 136.96 | 137.85 | 1,446,839 | +0.79(+0.57%) |
Dec 27, 2023 | 136.68 | 137.21 | 136.34 | 137.07 | 1,394,234 | +0.41(+0.30%) |
Dec 26, 2023 | 136.01 | 137.15 | 135.68 | 136.66 | 3,035,686 | +0.58(+0.43%) |
Dec 22, 2023 | 135.23 | 136.30 | 135.20 | 136.08 | 1,426,273 | +0.54(+0.40%) |
Dec 21, 2023 | 135.05 | 136.06 | 134.70 | 135.54 | 1,664,333 | +1.27(+0.94%) |
Dec 20, 2023 | 135.45 | 136.38 | 134.27 | 134.27 | 2,204,602 | -1.26(-0.93%) |
Dec 19, 2023 | 135.29 | 135.75 | 134.88 | 135.53 | 1,322,928 | +0.83(+0.61%) |
Dec 18, 2023 | 134.83 | 134.83 | 133.53 | 134.70 | 1,898,532 | +1.10(+0.82%) |
Dec 15, 2023 | 134.28 | 134.65 | 132.70 | 133.60 | 5,598,379 | -0.65(-0.48%) |
Dec 14, 2023 | 135.57 | 137.29 | 133.77 | 134.25 | 3,067,517 | -3.17(-2.31%) |
Dec 13, 2023 | 135.53 | 137.50 | 134.84 | 137.43 | 3,010,475 | +2.31(+1.71%) |
Dec 12, 2023 | 135.17 | 135.52 | 134.30 | 135.11 | 1,972,224 | +0.16(+0.12%) |
Dec 11, 2023 | 132.91 | 135.01 | 132.91 | 134.95 | 2,129,737 | +3.20(+2.43%) |
Dec 08, 2023 | 130.69 | 131.97 | 130.07 | 131.75 | 1,446,671 | +0.42(+0.32%) |
Dec 07, 2023 | 132.58 | 133.35 | 131.16 | 131.33 | 2,539,241 | -0.77(-0.58%) |
Dec 06, 2023 | 133.13 | 133.46 | 132.01 | 132.10 | 1,570,121 | +0.19(+0.14%) |
Dec 05, 2023 | 131.64 | 132.10 | 130.79 | 131.91 | 1,824,591 | -0.41(-0.31%) |
Dec 04, 2023 | 131.17 | 133.34 | 130.78 | 132.32 | 2,286,491 | +0.84(+0.64%) |
Dec 01, 2023 | 130.21 | 131.65 | 129.50 | 131.48 | 1,929,748 | +1.75(+1.35%) |
Nov 30, 2023 | 128.68 | 129.86 | 128.45 | 129.72 | 2,579,853 | +1.17(+0.91%) |
Nov 29, 2023 | 129.66 | 129.79 | 128.34 | 128.55 | 1,624,883 | -1.09(-0.84%) |
Nov 28, 2023 | 130.46 | 130.62 | 129.18 | 129.65 | 1,863,732 | -0.79(-0.60%) |
Nov 27, 2023 | 130.09 | 130.84 | 129.85 | 130.43 | 2,078,565 | +0.00(+0.00%) |
Nov 24, 2023 | 129.95 | 131.33 | 129.76 | 130.43 | 860,565 | +0.11(+0.08%) |
Nov 22, 2023 | 130.55 | 130.65 | 129.57 | 130.32 | 1,519,841 | +0.26(+0.20%) |
Nov 21, 2023 | 129.13 | 130.28 | 127.61 | 130.06 | 2,357,448 | +1.28(+1.00%) |
Nov 20, 2023 | 128.17 | 129.74 | 127.61 | 128.78 | 3,421,934 | +0.61(+0.47%) |
Nov 17, 2023 | 126.48 | 130.65 | 126.07 | 128.17 | 9,064,284 | +8.63(+7.22%) |
Nov 16, 2023 | 122.65 | 123.31 | 119.13 | 119.55 | 4,750,942 | -3.80(-3.08%) |
Nov 15, 2023 | 123.38 | 124.21 | 122.85 | 123.35 | 4,093,181 | -0.83(-0.67%) |
Nov 14, 2023 | 123.38 | 125.23 | 123.24 | 124.17 | 2,392,634 | +2.43(+1.99%) |
Nov 13, 2023 | 122.19 | 122.91 | 121.59 | 121.75 | 1,939,466 | -0.96(-0.79%) |
Nov 10, 2023 | 122.20 | 122.82 | 120.85 | 122.71 | 1,825,844 | +0.95(+0.78%) |
Nov 09, 2023 | 122.48 | 122.99 | 121.38 | 121.75 | 1,747,429 | -0.42(-0.34%) |
Nov 08, 2023 | 122.63 | 123.03 | 122.00 | 122.17 | 1,447,211 | -0.37(-0.30%) |
Nov 07, 2023 | 121.52 | 122.72 | 121.19 | 122.54 | 1,818,040 | +1.02(+0.84%) |
Nov 06, 2023 | 121.00 | 121.70 | 120.24 | 121.53 | 1,450,912 | +0.89(+0.73%) |
Nov 03, 2023 | 119.67 | 121.70 | 119.41 | 120.64 | 1,863,088 | +2.92(+2.48%) |
Nov 02, 2023 | 115.91 | 117.87 | 115.91 | 117.72 | 1,650,934 | +2.33(+2.02%) |
Nov 01, 2023 | 115.58 | 115.98 | 114.14 | 115.40 | 1,413,310 | +0.01(+0.01%) |
Oct 31, 2023 | 114.29 | 115.49 | 113.49 | 115.39 | 2,410,023 | +1.26(+1.11%) |
Oct 30, 2023 | 113.03 | 114.61 | 112.88 | 114.12 | 2,418,152 | +1.90(+1.69%) |
Oct 27, 2023 | 113.65 | 114.58 | 111.83 | 112.22 | 1,593,434 | -1.49(-1.31%) |
Oct 26, 2023 | 115.12 | 115.80 | 113.34 | 113.72 | 1,910,713 | -1.24(-1.08%) |
Oct 25, 2023 | 115.03 | 115.72 | 113.99 | 114.96 | 1,836,775 | -0.27(-0.23%) |
Oct 24, 2023 | 113.84 | 116.18 | 113.84 | 115.23 | 2,339,591 | +1.39(+1.22%) |
Oct 23, 2023 | 115.08 | 115.09 | 112.66 | 113.83 | 1,939,243 | -1.24(-1.08%) |
Oct 20, 2023 | 115.68 | 116.20 | 114.52 | 115.08 | 4,185,170 | -0.60(-0.52%) |
Oct 19, 2023 | 117.10 | 117.21 | 115.07 | 115.68 | 2,113,312 | -0.97(-0.84%) |
Oct 18, 2023 | 117.26 | 117.65 | 116.33 | 116.65 | 1,918,130 | -0.76(-0.64%) |
Oct 17, 2023 | 115.49 | 117.93 | 115.49 | 117.41 | 2,138,635 | +1.60(+1.38%) |
Oct 16, 2023 | 112.40 | 116.19 | 113.22 | 115.81 | 2,980,416 | +4.33(+3.88%) |
Oct 13, 2023 | 112.58 | 112.80 | 111.08 | 111.48 | 1,798,373 | -1.15(-1.02%) |
Oct 12, 2023 | 113.56 | 113.56 | 111.74 | 112.63 | 1,956,592 | -0.47(-0.41%) |
Oct 11, 2023 | 112.40 | 113.18 | 111.32 | 113.10 | 2,263,055 | +0.57(+0.50%) |
Oct 10, 2023 | 112.61 | 113.42 | 112.21 | 112.53 | 1,924,576 | +0.03(+0.03%) |
Oct 09, 2023 | 111.66 | 112.80 | 110.26 | 112.50 | 1,438,319 | +0.69(+0.61%) |
Oct 06, 2023 | 110.42 | 112.67 | 109.47 | 111.81 | 1,761,622 | +0.66(+0.59%) |
Oct 05, 2023 | 111.97 | 112.12 | 110.54 | 111.16 | 1,822,699 | -0.27(-0.24%) |
Oct 04, 2023 | 111.48 | 112.51 | 110.09 | 111.43 | 1,855,181 | +0.08(+0.07%) |
Oct 03, 2023 | 113.81 | 114.38 | 110.83 | 111.35 | 2,486,774 | -2.55(-2.24%) |
Oct 02, 2023 | 112.38 | 114.27 | 112.28 | 113.89 | 2,676,660 | +1.51(+1.35%) |
Sep 29, 2023 | 111.66 | 113.59 | 111.66 | 112.38 | 2,488,661 | +1.13(+1.02%) |
Sep 28, 2023 | 108.90 | 111.42 | 108.64 | 111.25 | 2,432,166 | +2.88(+2.65%) |
Sep 27, 2023 | 109.10 | 109.63 | 107.81 | 108.37 | 2,390,462 | -0.63(-0.58%) |
Sep 26, 2023 | 108.68 | 109.83 | 108.51 | 109.00 | 1,897,415 | -0.12(-0.11%) |
Sep 25, 2023 | 110.14 | 109.44 | 108.85 | 109.12 | 2,294,952 | -1.98(-1.78%) |
Sep 22, 2023 | 112.82 | 112.91 | 110.97 | 111.10 | 2,060,942 | -1.46(-1.30%) |
Sep 21, 2023 | 113.92 | 114.31 | 111.91 | 112.56 | 2,436,344 | -1.81(-1.58%) |
Sep 20, 2023 | 115.72 | 115.84 | 114.32 | 114.37 | 2,279,354 | -1.34(-1.16%) |
Sep 19, 2023 | 116.56 | 117.06 | 115.65 | 115.72 | 1,948,719 | -1.36(-1.16%) |
Sep 18, 2023 | 117.46 | 118.03 | 116.91 | 117.08 | 2,003,408 | -0.50(-0.42%) |
Sep 15, 2023 | 117.33 | 117.82 | 116.57 | 117.58 | 3,691,435 | +0.37(+0.31%) |
Sep 14, 2023 | 116.40 | 117.61 | 116.24 | 117.21 | 2,458,113 | +0.97(+0.84%) |
Sep 13, 2023 | 117.78 | 117.91 | 116.08 | 116.23 | 2,397,874 | -1.57(-1.33%) |
Sep 12, 2023 | 118.50 | 118.87 | 117.61 | 117.81 | 1,516,483 | +0.01(+0.01%) |
Sep 11, 2023 | 119.43 | 119.43 | 117.63 | 117.80 | 1,818,191 | -0.97(-0.81%) |
Sep 08, 2023 | 118.76 | 119.43 | 118.50 | 118.76 | 1,195,659 | -0.06(-0.05%) |
Sep 07, 2023 | 119.78 | 120.06 | 118.64 | 118.82 | 1,600,856 | -0.53(-0.44%) |
Sep 06, 2023 | 119.81 | 120.14 | 118.75 | 119.35 | 1,906,491 | -0.66(-0.55%) |
Sep 05, 2023 | 120.71 | 121.01 | 119.80 | 120.00 | 1,738,853 | -1.08(-0.90%) |
Sep 01, 2023 | 121.39 | 121.69 | 120.17 | 121.09 | 2,006,116 | +0.22(+0.19%) |
Aug 31, 2023 | 120.62 | 121.43 | 120.08 | 120.86 | 2,414,957 | +0.16(+0.13%) |
Aug 30, 2023 | 120.08 | 121.09 | 120.08 | 120.71 | 1,625,602 | +0.63(+0.52%) |
Aug 29, 2023 | 118.98 | 120.50 | 118.67 | 120.08 | 2,470,814 | +1.08(+0.91%) |
Aug 28, 2023 | 118.63 | 119.19 | 117.81 | 119.00 | 2,125,882 | +0.92(+0.78%) |
Aug 25, 2023 | 118.46 | 119.09 | 117.38 | 118.08 | 2,927,664 | +0.14(+0.12%) |
Aug 24, 2023 | 120.58 | 121.04 | 117.49 | 117.94 | 4,984,202 | -3.00(-2.48%) |
Aug 23, 2023 | 117.21 | 121.75 | 116.71 | 120.93 | 4,293,724 | +4.06(+3.47%) |
Aug 22, 2023 | 117.21 | 118.15 | 116.29 | 116.88 | 2,893,590 | -1.36(-1.15%) |
Aug 21, 2023 | 117.70 | 118.36 | 116.92 | 118.23 | 2,821,506 | +0.44(+0.37%) |
Aug 18, 2023 | 115.60 | 119.74 | 115.43 | 117.80 | 6,406,864 | +5.62(+5.01%) |
Aug 17, 2023 | 114.86 | 115.19 | 111.97 | 112.18 | 3,578,778 | -2.15(-1.88%) |
Aug 16, 2023 | 114.85 | 116.54 | 114.33 | 114.33 | 2,962,457 | +1.21(+1.07%) |
Aug 15, 2023 | 112.98 | 113.30 | 111.96 | 113.12 | 2,035,655 | -0.11(-0.10%) |
Aug 14, 2023 | 113.00 | 114.44 | 112.96 | 113.23 | 2,079,885 | +0.72(+0.64%) |
Aug 11, 2023 | 112.38 | 112.95 | 111.83 | 112.51 | 1,627,201 | -0.49(-0.43%) |
Aug 10, 2023 | 113.27 | 114.48 | 112.70 | 113.00 | 1,653,147 | +0.84(+0.75%) |
Aug 09, 2023 | 112.78 | 113.75 | 112.04 | 112.15 | 1,614,370 | -0.15(-0.13%) |
Aug 08, 2023 | 112.19 | 112.42 | 111.09 | 112.30 | 1,234,105 | -0.28(-0.25%) |
Aug 07, 2023 | 112.26 | 112.97 | 111.51 | 112.58 | 1,452,478 | +0.86(+0.77%) |
Aug 04, 2023 | 112.50 | 113.02 | 111.56 | 111.72 | 1,776,285 | +0.00(+0.00%) |
Aug 03, 2023 | 112.01 | 112.46 | 110.78 | 111.72 | 2,451,838 | +0.81(+0.73%) |
Aug 02, 2023 | 112.05 | 112.30 | 110.62 | 110.90 | 1,984,004 | -2.20(-1.95%) |
Aug 01, 2023 | 113.58 | 114.20 | 112.81 | 113.11 | 1,262,624 | -0.64(-0.57%) |
Jul 31, 2023 | 113.54 | 113.83 | 112.68 | 113.75 | 1,411,637 | +0.03(+0.03%) |
Jul 28, 2023 | 113.41 | 114.59 | 113.11 | 113.72 | 1,649,054 | +1.12(+1.00%) |
Jul 27, 2023 | 113.44 | 114.15 | 112.05 | 112.60 | 2,336,149 | +0.00(+0.00%) |
Jul 26, 2023 | 111.39 | 112.67 | 111.24 | 112.60 | 1,336,459 | +0.96(+0.86%) |
Jul 25, 2023 | 111.13 | 111.73 | 110.53 | 111.64 | 1,435,347 | -0.19(-0.17%) |
Jul 24, 2023 | 111.66 | 112.33 | 110.80 | 111.83 | 1,791,496 | +0.67(+0.60%) |
Jul 21, 2023 | 112.03 | 112.96 | 111.03 | 111.16 | 6,149,799 | -0.17(-0.15%) |
Jul 20, 2023 | 112.09 | 112.93 | 111.31 | 111.33 | 1,724,778 | -0.42(-0.37%) |
Jul 19, 2023 | 111.30 | 112.25 | 110.68 | 111.75 | 1,693,016 | +0.70(+0.63%) |
Jul 18, 2023 | 109.05 | 111.47 | 109.05 | 111.04 | 2,152,335 | +1.65(+1.51%) |
Jul 17, 2023 | 110.53 | 110.79 | 109.21 | 109.39 | 1,846,403 | -1.32(-1.19%) |
Jul 14, 2023 | 109.92 | 110.87 | 108.29 | 110.71 | 1,827,725 | +0.10(+0.09%) |
Jul 13, 2023 | 110.61 | 111.23 | 110.30 | 110.61 | 1,959,080 | -0.04(-0.04%) |
Jul 12, 2023 | 111.62 | 112.48 | 110.55 | 110.65 | 1,999,604 | +0.52(+0.47%) |
Jul 11, 2023 | 108.97 | 110.17 | 108.75 | 110.14 | 1,917,409 | +1.41(+1.30%) |
Jul 10, 2023 | 106.80 | 109.17 | 106.47 | 108.73 | 2,378,815 | +2.10(+1.97%) |
Jul 07, 2023 | 107.97 | 108.44 | 106.47 | 106.63 | 2,468,781 | -1.85(-1.71%) |
Jul 06, 2023 | 108.86 | 109.34 | 108.20 | 108.48 | 1,888,515 | -1.28(-1.17%) |
Jul 05, 2023 | 110.11 | 110.11 | 109.15 | 109.76 | 1,764,190 | -0.51(-0.46%) |
Jul 03, 2023 | 110.29 | 111.00 | 110.21 | 110.27 | 1,219,223 | -0.98(-0.88%) |
Jun 30, 2023 | 108.76 | 111.69 | 108.54 | 111.25 | 2,656,612 | +3.22(+2.99%) |
Jun 29, 2023 | 107.30 | 108.44 | 106.92 | 108.03 | 1,728,404 | +0.53(+0.49%) |
Jun 28, 2023 | 107.61 | 108.37 | 106.85 | 107.50 | 1,707,473 | -0.58(-0.53%) |
Jun 27, 2023 | 107.49 | 108.48 | 107.03 | 108.07 | 1,961,732 | +1.30(+1.22%) |
Jun 26, 2023 | 107.02 | 107.74 | 106.50 | 106.78 | 1,972,073 | -1.04(-0.97%) |
Jun 23, 2023 | 106.15 | 108.76 | 106.15 | 107.82 | 7,542,452 | +0.69(+0.65%) |
Jun 22, 2023 | 107.40 | 107.83 | 106.16 | 107.12 | 2,376,184 | +0.72(+0.67%) |
Jun 21, 2023 | 106.75 | 106.81 | 105.64 | 106.41 | 1,638,874 | -0.04(-0.04%) |
Jun 20, 2023 | 106.82 | 107.30 | 106.07 | 106.45 | 2,317,287 | -0.56(-0.52%) |
Jun 16, 2023 | 107.77 | 108.12 | 106.48 | 107.00 | 3,506,739 | -0.04(-0.04%) |
Jun 15, 2023 | 105.95 | 107.53 | 105.44 | 107.04 | 3,313,545 | +1.63(+1.54%) |
Jun 14, 2023 | 105.50 | 106.29 | 104.33 | 105.42 | 1,873,249 | -0.19(-0.18%) |
Jun 13, 2023 | 105.97 | 106.27 | 105.36 | 105.60 | 2,237,958 | +0.06(+0.06%) |
Jun 12, 2023 | 103.33 | 105.63 | 103.33 | 105.54 | 3,345,195 | +3.06(+2.98%) |
Jun 09, 2023 | 102.35 | 103.42 | 101.93 | 102.49 | 2,476,056 | +0.05(+0.05%) |
Jun 08, 2023 | 101.20 | 102.61 | 100.80 | 102.44 | 2,388,439 | +1.24(+1.23%) |
Jun 07, 2023 | 102.86 | 103.28 | 100.74 | 101.20 | 2,575,054 | -1.67(-1.62%) |
Jun 06, 2023 | 102.36 | 103.39 | 101.86 | 102.86 | 2,154,923 | +0.56(+0.55%) |
Jun 05, 2023 | 102.52 | 103.66 | 101.94 | 102.30 | 2,176,784 | +0.13(+0.13%) |
Jun 02, 2023 | 100.39 | 102.32 | 99.88 | 102.17 | 2,321,915 | +2.37(+2.38%) |
Jun 01, 2023 | 102.25 | 102.51 | 99.55 | 99.79 | 2,989,960 | -2.69(-2.62%) |
May 31, 2023 | 101.87 | 103.01 | 100.88 | 102.48 | 3,597,660 | +0.36(+0.35%) |
May 30, 2023 | 102.23 | 102.86 | 101.04 | 102.13 | 2,567,498 | -0.11(-0.11%) |
May 26, 2023 | 101.44 | 102.74 | 101.03 | 102.23 | 2,247,793 | +1.02(+1.01%) |
May 25, 2023 | 100.75 | 103.00 | 100.42 | 101.22 | 2,984,312 | +0.87(+0.87%) |
May 24, 2023 | 101.56 | 102.35 | 100.26 | 100.35 | 2,524,359 | -0.41(-0.41%) |
May 23, 2023 | 102.75 | 102.88 | 100.63 | 100.76 | 2,590,458 | -2.71(-2.62%) |
May 22, 2023 | 103.82 | 104.67 | 103.35 | 103.47 | 2,883,356 | -0.14(-0.13%) |
May 19, 2023 | 99.80 | 104.23 | 97.91 | 103.61 | 6,018,497 | -0.61(-0.59%) |
May 18, 2023 | 102.85 | 104.65 | 101.14 | 104.22 | 3,738,041 | +1.57(+1.53%) |
May 17, 2023 | 102.42 | 104.54 | 101.19 | 102.65 | 3,382,550 | +0.85(+0.83%) |
May 16, 2023 | 102.55 | 102.67 | 101.21 | 101.80 | 3,062,594 | -1.44(-1.40%) |
May 15, 2023 | 104.21 | 104.39 | 102.37 | 103.24 | 2,416,049 | -0.12(-0.11%) |
May 12, 2023 | 101.87 | 103.52 | 101.36 | 103.36 | 2,000,084 | +1.96(+1.93%) |
May 11, 2023 | 100.83 | 101.50 | 99.85 | 101.40 | 2,013,706 | +0.57(+0.57%) |
May 10, 2023 | 103.84 | 104.07 | 100.03 | 100.83 | 2,641,277 | -2.11(-2.05%) |
May 09, 2023 | 102.91 | 103.16 | 102.10 | 102.94 | 2,068,011 | -0.74(-0.72%) |
May 08, 2023 | 103.06 | 104.00 | 102.39 | 103.68 | 1,401,160 | +0.39(+0.37%) |
May 05, 2023 | 102.51 | 104.03 | 102.43 | 103.29 | 1,784,916 | +1.59(+1.57%) |
May 04, 2023 | 102.87 | 103.55 | 101.10 | 101.70 | 1,234,141 | -1.15(-1.12%) |
May 03, 2023 | 103.70 | 104.49 | 102.80 | 102.85 | 1,445,589 | -0.77(-0.74%) |
May 02, 2023 | 104.22 | 104.22 | 101.60 | 103.62 | 1,474,382 | -0.97(-0.93%) |
May 01, 2023 | 105.34 | 105.80 | 104.18 | 104.59 | 1,269,309 | -0.97(-0.92%) |
Apr 28, 2023 | 104.23 | 105.62 | 104.09 | 105.56 | 1,436,758 | +1.17(+1.12%) |
Apr 27, 2023 | 103.98 | 104.66 | 103.17 | 104.39 | 1,253,177 | +0.84(+0.81%) |
Apr 26, 2023 | 101.77 | 104.48 | 101.45 | 103.55 | 1,672,142 | +0.64(+0.62%) |
Apr 25, 2023 | 104.71 | 104.88 | 102.53 | 102.91 | 1,745,229 | -2.33(-2.22%) |
Apr 24, 2023 | 105.06 | 105.86 | 104.51 | 105.24 | 1,786,688 | +0.09(+0.08%) |
Apr 21, 2023 | 105.09 | 106.07 | 104.72 | 105.15 | 1,156,662 | +0.29(+0.27%) |
Apr 20, 2023 | 102.64 | 105.09 | 102.28 | 104.87 | 1,946,596 | +1.75(+1.70%) |
Apr 19, 2023 | 101.94 | 103.56 | 101.73 | 103.11 | 1,214,758 | +0.56(+0.55%) |
Apr 18, 2023 | 103.70 | 103.83 | 101.85 | 102.55 | 1,714,676 | -0.48(-0.47%) |
Apr 17, 2023 | 103.58 | 103.92 | 102.36 | 103.04 | 2,066,115 | -0.41(-0.40%) |
Apr 14, 2023 | 103.11 | 105.05 | 102.55 | 103.45 | 1,339,394 | +0.40(+0.39%) |
Apr 13, 2023 | 102.11 | 103.18 | 101.28 | 103.05 | 1,750,987 | +1.28(+1.25%) |
Apr 12, 2023 | 104.40 | 104.52 | 101.63 | 101.77 | 1,670,672 | -2.21(-2.12%) |
Apr 11, 2023 | 105.68 | 106.08 | 103.70 | 103.98 | 1,964,918 | -1.49(-1.42%) |
Apr 10, 2023 | 104.58 | 106.05 | 104.45 | 105.47 | 1,735,848 | +0.41(+0.40%) |
Apr 06, 2023 | 105.02 | 105.37 | 103.79 | 105.05 | 1,728,001 | -0.24(-0.23%) |
Apr 05, 2023 | 106.63 | 106.69 | 104.89 | 105.29 | 2,595,615 | -2.05(-1.91%) |
Apr 04, 2023 | 107.90 | 108.94 | 107.16 | 107.34 | 2,305,418 | -0.13(-0.12%) |
Apr 03, 2023 | 104.82 | 107.59 | 104.77 | 107.47 | 3,677,707 | +2.50(+2.38%) |
Mar 31, 2023 | 102.65 | 105.04 | 102.28 | 104.97 | 3,764,601 | +2.97(+2.91%) |
Mar 30, 2023 | 102.70 | 103.70 | 101.50 | 102.00 | 1,905,496 | +0.65(+0.64%) |
Mar 29, 2023 | 100.50 | 102.47 | 99.59 | 101.34 | 3,225,631 | -0.66(-0.65%) |
Mar 28, 2023 | 99.80 | 102.35 | 99.80 | 102.01 | 2,295,973 | +2.48(+2.49%) |
Mar 27, 2023 | 100.67 | 100.87 | 99.36 | 99.52 | 1,897,399 | -0.69(-0.69%) |
Mar 24, 2023 | 100.33 | 100.99 | 98.59 | 100.22 | 2,572,073 | -0.30(-0.30%) |
Mar 23, 2023 | 101.48 | 102.27 | 99.63 | 100.51 | 1,913,781 | -0.97(-0.95%) |
Mar 22, 2023 | 104.03 | 104.63 | 101.46 | 101.48 | 3,839,440 | -1.51(-1.47%) |
Mar 21, 2023 | 102.44 | 103.41 | 101.72 | 103.00 | 2,133,517 | +1.98(+1.96%) |
Mar 20, 2023 | 101.61 | 102.07 | 100.25 | 101.02 | 2,052,935 | +0.08(+0.08%) |
Mar 17, 2023 | 101.15 | 101.45 | 99.95 | 100.94 | 2,898,498 | -1.17(-1.14%) |
Mar 16, 2023 | 100.47 | 102.15 | 100.04 | 102.11 | 3,202,839 | +0.93(+0.92%) |
Mar 15, 2023 | 100.99 | 101.97 | 99.84 | 101.18 | 3,108,416 | -1.36(-1.33%) |
Mar 14, 2023 | 103.42 | 103.84 | 101.68 | 102.54 | 2,246,620 | +0.29(+0.28%) |
Mar 13, 2023 | 101.77 | 103.70 | 101.08 | 102.25 | 2,952,845 | -0.44(-0.43%) |
Mar 10, 2023 | 104.15 | 104.82 | 102.36 | 102.69 | 2,493,454 | -1.37(-1.32%) |
Mar 09, 2023 | 107.37 | 107.43 | 103.77 | 104.06 | 2,063,370 | -3.43(-3.19%) |
Mar 08, 2023 | 108.48 | 108.80 | 106.75 | 107.50 | 1,930,450 | -0.81(-0.75%) |
Mar 07, 2023 | 110.98 | 111.16 | 108.11 | 108.30 | 2,780,999 | -2.50(-2.26%) |
Mar 06, 2023 | 110.53 | 111.96 | 110.16 | 110.81 | 2,398,992 | -0.03(-0.03%) |
Mar 03, 2023 | 109.44 | 110.91 | 109.14 | 110.84 | 2,279,837 | +1.40(+1.28%) |
Mar 02, 2023 | 109.09 | 109.50 | 107.93 | 109.44 | 2,606,434 | +0.34(+0.31%) |
Mar 01, 2023 | 105.47 | 109.23 | 103.61 | 109.10 | 5,153,541 | +0.13(+0.12%) |
Feb 28, 2023 | 109.34 | 110.31 | 108.84 | 108.97 | 3,559,827 | -0.37(-0.34%) |
Feb 27, 2023 | 111.14 | 111.20 | 109.12 | 109.35 | 2,020,597 | -0.53(-0.48%) |
Feb 24, 2023 | 108.88 | 110.27 | 108.28 | 109.88 | 2,133,735 | -0.03(-0.03%) |
Feb 23, 2023 | 110.63 | 110.94 | 108.99 | 109.91 | 1,902,524 | -1.15(-1.04%) |
Feb 22, 2023 | 111.38 | 112.32 | 110.41 | 111.06 | 3,119,501 | -0.25(-0.22%) |
Feb 21, 2023 | 112.88 | 113.32 | 111.13 | 111.31 | 2,481,887 | -2.74(-2.40%) |
Feb 17, 2023 | 113.34 | 114.53 | 113.05 | 114.05 | 1,494,212 | +0.37(+0.32%) |
Feb 16, 2023 | 113.40 | 115.04 | 112.91 | 113.69 | 2,384,855 | -1.30(-1.13%) |
Feb 15, 2023 | 114.24 | 115.59 | 113.54 | 114.99 | 1,695,762 | -0.16(-0.14%) |
Feb 14, 2023 | 115.13 | 115.67 | 113.31 | 115.15 | 1,956,073 | +0.02(+0.02%) |
Feb 13, 2023 | 114.11 | 115.54 | 113.48 | 115.13 | 1,776,960 | +1.58(+1.39%) |
Feb 10, 2023 | 113.12 | 113.69 | 112.15 | 113.55 | 1,390,692 | +0.16(+0.14%) |
Feb 09, 2023 | 114.04 | 115.38 | 113.28 | 113.39 | 2,171,621 | +0.52(+0.46%) |
Feb 08, 2023 | 112.27 | 112.88 | 110.32 | 112.87 | 2,734,776 | +0.00(+0.00%) |
Feb 07, 2023 | 113.11 | 113.14 | 110.44 | 112.87 | 2,572,281 | -1.20(-1.05%) |
Feb 06, 2023 | 113.47 | 115.13 | 113.06 | 114.07 | 2,103,323 | +0.38(+0.34%) |
Feb 03, 2023 | 114.23 | 114.67 | 113.16 | 113.69 | 3,834,909 | -0.76(-0.66%) |
Feb 02, 2023 | 117.28 | 117.52 | 114.09 | 114.45 | 3,604,522 | -2.40(-2.05%) |