Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.71 | 156.90 | 154.82 | 156.61 | 6,535,853 | +1.28(+0.82%) |
Feb 28, 2024 | 153.89 | 156.63 | 153.55 | 155.33 | 6,099,338 | +1.62(+1.05%) |
Feb 27, 2024 | 154.72 | 154.74 | 152.83 | 153.72 | 5,836,532 | -0.78(-0.50%) |
Feb 26, 2024 | 153.39 | 154.90 | 153.29 | 154.50 | 6,160,233 | +1.44(+0.94%) |
Feb 23, 2024 | 151.73 | 153.53 | 151.64 | 153.06 | 5,649,562 | +1.66(+1.09%) |
Feb 22, 2024 | 149.58 | 151.98 | 149.58 | 151.40 | 4,600,015 | +2.60(+1.74%) |
Feb 21, 2024 | 148.21 | 149.12 | 147.40 | 148.81 | 4,240,414 | +0.45(+0.30%) |
Feb 20, 2024 | 148.75 | 150.07 | 147.55 | 148.36 | 5,728,466 | -0.54(-0.36%) |
Feb 16, 2024 | 148.69 | 150.09 | 148.25 | 148.90 | 6,889,165 | +0.79(+0.53%) |
Feb 15, 2024 | 146.74 | 148.63 | 146.52 | 148.11 | 6,895,996 | +1.87(+1.28%) |
Feb 14, 2024 | 142.75 | 146.64 | 142.10 | 146.24 | 10,485,377 | +4.72(+3.34%) |
Feb 13, 2024 | 139.58 | 141.54 | 138.44 | 141.52 | 7,237,769 | +1.60(+1.14%) |
Feb 12, 2024 | 139.29 | 140.56 | 138.65 | 139.92 | 3,610,681 | +0.89(+0.64%) |
Feb 09, 2024 | 138.76 | 139.18 | 137.97 | 139.03 | 3,457,729 | +0.23(+0.17%) |
Feb 08, 2024 | 138.40 | 139.23 | 138.00 | 138.80 | 3,459,380 | +0.55(+0.40%) |
Feb 07, 2024 | 138.37 | 138.58 | 137.69 | 138.25 | 4,642,817 | +0.92(+0.67%) |
Feb 06, 2024 | 137.44 | 138.14 | 136.34 | 137.34 | 4,817,995 | -0.13(-0.09%) |
Feb 05, 2024 | 135.74 | 138.39 | 135.51 | 137.47 | 5,722,144 | +1.17(+0.86%) |
Feb 02, 2024 | 135.19 | 137.17 | 134.80 | 136.30 | 4,880,151 | +1.13(+0.83%) |
Feb 01, 2024 | 132.79 | 135.22 | 132.24 | 135.17 | 4,947,345 | +2.98(+2.26%) |
Jan 31, 2024 | 133.53 | 134.23 | 131.88 | 132.19 | 4,998,989 | -1.51(-1.13%) |
Jan 30, 2024 | 131.25 | 134.04 | 130.99 | 133.69 | 6,291,130 | +2.83(+2.16%) |
Jan 29, 2024 | 131.17 | 131.91 | 129.46 | 130.87 | 4,897,805 | -0.09(-0.07%) |
Jan 26, 2024 | 130.30 | 132.00 | 130.16 | 130.96 | 3,754,846 | +1.26(+0.97%) |
Jan 25, 2024 | 130.41 | 132.26 | 129.46 | 129.70 | 4,865,615 | +0.00(+0.00%) |
Jan 24, 2024 | 130.04 | 130.16 | 126.22 | 129.70 | 8,622,002 | -0.02(-0.02%) |
Jan 23, 2024 | 127.40 | 131.65 | 126.28 | 129.72 | 10,695,070 | -1.28(-0.98%) |
Jan 22, 2024 | 130.05 | 132.03 | 130.02 | 131.00 | 8,030,310 | +1.42(+1.09%) |
Jan 19, 2024 | 128.47 | 129.82 | 127.21 | 129.58 | 4,920,686 | +1.26(+0.98%) |
Jan 18, 2024 | 126.97 | 128.44 | 126.55 | 128.32 | 5,202,445 | +1.67(+1.32%) |
Jan 17, 2024 | 127.19 | 128.45 | 125.97 | 126.66 | 4,021,833 | -1.09(-0.85%) |
Jan 16, 2024 | 128.97 | 129.62 | 127.01 | 127.74 | 5,047,441 | -1.82(-1.40%) |
Jan 12, 2024 | 130.37 | 130.57 | 128.95 | 129.56 | 4,509,746 | -0.04(-0.03%) |
Jan 11, 2024 | 129.89 | 129.97 | 127.58 | 129.60 | 4,007,403 | +0.13(+0.10%) |
Jan 10, 2024 | 128.47 | 129.94 | 128.28 | 129.47 | 3,651,091 | +0.92(+0.71%) |
Jan 09, 2024 | 127.04 | 128.55 | 126.72 | 128.55 | 3,849,197 | +0.50(+0.39%) |
Jan 08, 2024 | 126.00 | 128.20 | 123.99 | 128.05 | 5,532,343 | +1.99(+1.58%) |
Jan 05, 2024 | 124.68 | 126.12 | 124.51 | 126.07 | 3,350,073 | +1.63(+1.31%) |
Jan 04, 2024 | 124.08 | 125.54 | 123.95 | 124.44 | 3,487,602 | +0.60(+0.48%) |
Jan 03, 2024 | 124.90 | 125.00 | 123.43 | 123.84 | 3,623,206 | -1.89(-1.50%) |
Jan 02, 2024 | 126.78 | 127.92 | 125.02 | 125.73 | 4,149,015 | -1.68(-1.32%) |
Dec 29, 2023 | 128.01 | 128.25 | 126.73 | 127.40 | 3,550,720 | -0.69(-0.54%) |
Dec 28, 2023 | 127.77 | 128.97 | 127.58 | 128.09 | 3,170,155 | +0.12(+0.09%) |
Dec 27, 2023 | 126.67 | 128.18 | 126.62 | 127.97 | 2,648,820 | +0.81(+0.64%) |
Dec 26, 2023 | 126.50 | 127.40 | 126.34 | 127.16 | 1,983,812 | +0.78(+0.62%) |
Dec 22, 2023 | 127.08 | 127.72 | 125.88 | 126.39 | 3,224,504 | -0.28(-0.22%) |
Dec 21, 2023 | 123.93 | 126.75 | 123.91 | 126.67 | 4,144,777 | +3.59(+2.92%) |
Dec 20, 2023 | 125.13 | 125.92 | 122.92 | 123.07 | 4,984,727 | -2.56(-2.04%) |
Dec 19, 2023 | 123.40 | 125.68 | 123.40 | 125.64 | 4,765,170 | +2.29(+1.86%) |
Dec 18, 2023 | 123.37 | 123.54 | 122.80 | 123.34 | 4,164,688 | +0.41(+0.33%) |
Dec 15, 2023 | 122.12 | 123.37 | 121.54 | 122.93 | 10,877,209 | +1.88(+1.55%) |
Dec 14, 2023 | 120.84 | 122.11 | 119.61 | 121.06 | 8,363,361 | +0.17(+0.14%) |
Dec 13, 2023 | 121.84 | 122.07 | 120.23 | 120.89 | 4,401,050 | -1.14(-0.93%) |
Dec 12, 2023 | 120.70 | 122.18 | 120.32 | 122.03 | 3,731,323 | +2.03(+1.70%) |
Dec 11, 2023 | 120.30 | 120.62 | 119.35 | 119.99 | 3,714,796 | -0.31(-0.26%) |
Dec 08, 2023 | 118.81 | 120.53 | 118.69 | 120.30 | 3,940,428 | +1.11(+0.93%) |
Dec 07, 2023 | 119.21 | 119.73 | 117.89 | 119.19 | 4,051,730 | -0.33(-0.28%) |
Dec 06, 2023 | 120.79 | 122.29 | 119.41 | 119.52 | 3,170,792 | -0.42(-0.35%) |
Dec 05, 2023 | 120.72 | 120.89 | 119.70 | 119.94 | 2,949,973 | -1.30(-1.07%) |
Dec 04, 2023 | 121.52 | 122.12 | 120.87 | 121.24 | 3,797,774 | -0.97(-0.79%) |
Dec 01, 2023 | 121.41 | 122.95 | 121.18 | 122.21 | 4,534,926 | +0.70(+0.58%) |
Nov 30, 2023 | 118.76 | 121.55 | 118.61 | 121.51 | 8,137,085 | +2.93(+2.47%) |
Nov 29, 2023 | 119.23 | 119.41 | 118.17 | 118.57 | 3,034,308 | +0.01(+0.01%) |
Nov 28, 2023 | 119.68 | 119.82 | 118.28 | 118.56 | 3,502,113 | -1.12(-0.93%) |
Nov 27, 2023 | 119.41 | 120.03 | 119.03 | 119.68 | 3,090,952 | +0.00(+0.00%) |
Nov 24, 2023 | 119.69 | 120.06 | 119.39 | 119.68 | 1,585,592 | +0.37(+0.31%) |
Nov 22, 2023 | 119.61 | 120.20 | 119.07 | 119.31 | 3,019,287 | -0.29(-0.24%) |
Nov 21, 2023 | 119.51 | 119.96 | 118.75 | 119.60 | 2,803,951 | -0.18(-0.15%) |
Nov 20, 2023 | 119.64 | 120.45 | 119.35 | 119.78 | 4,152,609 | +0.14(+0.12%) |
Nov 17, 2023 | 119.04 | 119.79 | 118.65 | 119.64 | 4,149,368 | +0.99(+0.83%) |
Nov 16, 2023 | 116.31 | 118.67 | 116.03 | 118.65 | 4,657,954 | +2.63(+2.27%) |
Nov 15, 2023 | 116.68 | 117.22 | 115.44 | 116.02 | 4,195,803 | -0.95(-0.81%) |
Nov 14, 2023 | 116.22 | 117.28 | 115.29 | 116.97 | 4,802,098 | +1.73(+1.50%) |
Nov 13, 2023 | 114.86 | 116.28 | 114.43 | 115.24 | 4,603,012 | +0.25(+0.22%) |
Nov 10, 2023 | 113.46 | 115.28 | 112.92 | 114.99 | 3,506,412 | +2.17(+1.93%) |
Nov 09, 2023 | 114.08 | 114.49 | 112.66 | 112.82 | 4,629,333 | -0.76(-0.67%) |
Nov 08, 2023 | 111.93 | 113.78 | 111.72 | 113.58 | 4,852,086 | +2.05(+1.83%) |
Nov 07, 2023 | 111.09 | 112.66 | 110.59 | 111.53 | 4,189,946 | +0.02(+0.02%) |
Nov 06, 2023 | 109.03 | 111.61 | 108.28 | 111.51 | 4,904,175 | +2.85(+2.63%) |
Nov 03, 2023 | 108.29 | 109.19 | 107.83 | 108.66 | 5,553,410 | +1.14(+1.06%) |
Nov 02, 2023 | 108.62 | 108.96 | 107.10 | 107.52 | 7,518,692 | +0.53(+0.49%) |
Nov 01, 2023 | 108.04 | 108.07 | 105.58 | 106.99 | 10,163,013 | -1.38(-1.27%) |
Oct 31, 2023 | 109.25 | 109.48 | 107.83 | 108.37 | 5,079,623 | -1.18(-1.07%) |
Oct 30, 2023 | 107.26 | 110.22 | 107.16 | 109.55 | 4,488,832 | +3.45(+3.25%) |
Oct 27, 2023 | 108.98 | 109.58 | 105.48 | 106.09 | 5,341,845 | -2.44(-2.25%) |
Oct 26, 2023 | 111.50 | 112.05 | 106.71 | 108.54 | 7,789,745 | -2.39(-2.16%) |
Oct 25, 2023 | 114.06 | 114.06 | 110.82 | 110.93 | 6,578,925 | -2.41(-2.13%) |
Oct 24, 2023 | 110.78 | 114.61 | 108.06 | 113.35 | 12,722,398 | +6.91(+6.50%) |
Oct 23, 2023 | 106.22 | 108.04 | 105.94 | 106.43 | 5,837,752 | +0.61(+0.58%) |
Oct 20, 2023 | 106.44 | 106.98 | 105.30 | 105.83 | 7,772,009 | -0.87(-0.81%) |
Oct 19, 2023 | 107.41 | 108.84 | 106.41 | 106.69 | 4,027,851 | -0.62(-0.58%) |
Oct 18, 2023 | 108.76 | 109.32 | 107.15 | 107.31 | 4,863,497 | -2.44(-2.23%) |
Oct 17, 2023 | 108.49 | 110.42 | 107.80 | 109.76 | 3,933,364 | +0.88(+0.81%) |
Oct 16, 2023 | 109.63 | 110.66 | 107.73 | 108.88 | 4,493,585 | -0.24(-0.22%) |
Oct 13, 2023 | 111.03 | 111.20 | 108.40 | 109.12 | 3,664,135 | -1.95(-1.75%) |
Oct 12, 2023 | 113.23 | 113.47 | 110.49 | 111.06 | 3,089,183 | -1.92(-1.70%) |
Oct 11, 2023 | 111.73 | 113.13 | 111.54 | 112.99 | 2,864,231 | +1.78(+1.60%) |
Oct 10, 2023 | 110.94 | 112.72 | 110.58 | 111.21 | 4,565,597 | +1.22(+1.11%) |
Oct 09, 2023 | 110.74 | 110.87 | 109.28 | 110.00 | 4,334,812 | -1.21(-1.09%) |
Oct 06, 2023 | 108.09 | 111.63 | 107.69 | 111.20 | 4,227,366 | +2.74(+2.53%) |
Oct 05, 2023 | 108.11 | 108.88 | 106.92 | 108.46 | 3,855,781 | -0.13(-0.12%) |
Oct 04, 2023 | 107.71 | 108.95 | 107.10 | 108.59 | 3,901,045 | +1.09(+1.01%) |
Oct 03, 2023 | 108.05 | 109.73 | 106.78 | 107.50 | 8,739,619 | -1.03(-0.95%) |
Oct 02, 2023 | 110.19 | 110.93 | 107.84 | 108.53 | 4,311,646 | -1.76(-1.59%) |
Sep 29, 2023 | 112.36 | 112.48 | 109.65 | 110.28 | 3,940,642 | -1.79(-1.59%) |
Sep 28, 2023 | 110.79 | 112.71 | 110.56 | 112.07 | 4,414,753 | +1.45(+1.31%) |
Sep 27, 2023 | 110.36 | 111.34 | 109.89 | 110.62 | 4,730,129 | +0.96(+0.87%) |
Sep 26, 2023 | 110.73 | 111.67 | 109.49 | 109.67 | 4,817,447 | -1.79(-1.60%) |
Sep 25, 2023 | 110.45 | 111.69 | 111.03 | 111.45 | 3,792,903 | +0.55(+0.50%) |
Sep 22, 2023 | 112.55 | 112.85 | 110.72 | 110.90 | 5,003,965 | -1.73(-1.54%) |
Sep 21, 2023 | 113.59 | 113.98 | 111.71 | 112.64 | 4,612,464 | -1.85(-1.62%) |
Sep 20, 2023 | 116.17 | 117.30 | 114.46 | 114.49 | 4,111,812 | -1.35(-1.17%) |
Sep 19, 2023 | 115.66 | 116.32 | 114.86 | 115.85 | 3,108,056 | -0.36(-0.31%) |
Sep 18, 2023 | 115.42 | 117.06 | 114.56 | 116.21 | 3,763,520 | +1.08(+0.93%) |
Sep 15, 2023 | 115.06 | 115.55 | 113.84 | 115.13 | 6,754,567 | -0.16(-0.14%) |
Sep 14, 2023 | 114.01 | 116.84 | 113.96 | 115.29 | 5,313,824 | +2.04(+1.80%) |
Sep 13, 2023 | 114.33 | 115.00 | 112.29 | 113.25 | 2,808,825 | -1.40(-1.22%) |
Sep 12, 2023 | 113.89 | 116.45 | 113.64 | 114.64 | 4,222,795 | +0.74(+0.65%) |
Sep 11, 2023 | 111.90 | 113.94 | 111.77 | 113.90 | 4,221,007 | +2.53(+2.27%) |
Sep 08, 2023 | 111.15 | 111.68 | 110.87 | 111.37 | 2,539,023 | -0.07(-0.06%) |
Sep 07, 2023 | 111.87 | 112.80 | 111.06 | 111.44 | 3,313,648 | -0.89(-0.79%) |
Sep 06, 2023 | 112.50 | 113.71 | 111.58 | 112.33 | 4,017,035 | -0.20(-0.18%) |
Sep 05, 2023 | 113.33 | 113.83 | 111.96 | 112.53 | 3,527,587 | -1.36(-1.19%) |
Sep 01, 2023 | 114.66 | 115.10 | 113.18 | 113.88 | 3,550,699 | -0.22(-0.19%) |
Aug 31, 2023 | 114.22 | 114.58 | 113.45 | 114.10 | 4,178,029 | +0.15(+0.13%) |
Aug 30, 2023 | 114.49 | 115.22 | 113.59 | 113.95 | 4,872,954 | -1.02(-0.88%) |
Aug 29, 2023 | 113.31 | 115.31 | 112.57 | 114.97 | 4,669,622 | +1.37(+1.20%) |
Aug 28, 2023 | 112.20 | 113.92 | 111.80 | 113.60 | 2,821,392 | +1.98(+1.78%) |
Aug 25, 2023 | 111.10 | 112.02 | 109.88 | 111.62 | 3,125,103 | +0.93(+0.84%) |
Aug 24, 2023 | 112.85 | 113.60 | 110.67 | 110.69 | 3,372,065 | -2.42(-2.14%) |
Aug 23, 2023 | 111.15 | 113.41 | 111.15 | 113.12 | 2,856,095 | +1.80(+1.62%) |
Aug 22, 2023 | 111.80 | 112.70 | 110.49 | 111.31 | 2,648,828 | -0.36(-0.32%) |
Aug 21, 2023 | 111.69 | 112.13 | 110.67 | 111.67 | 2,950,825 | +0.23(+0.21%) |
Aug 18, 2023 | 109.96 | 111.58 | 109.68 | 111.44 | 4,524,315 | +0.83(+0.75%) |
Aug 17, 2023 | 113.62 | 114.03 | 110.59 | 110.61 | 4,590,330 | -2.60(-2.30%) |
Aug 16, 2023 | 113.38 | 114.98 | 113.11 | 113.22 | 3,694,283 | -0.28(-0.25%) |
Aug 15, 2023 | 114.29 | 114.30 | 113.12 | 113.50 | 3,423,597 | -1.69(-1.47%) |
Aug 14, 2023 | 114.14 | 115.48 | 113.84 | 115.19 | 4,085,021 | +0.95(+0.83%) |
Aug 11, 2023 | 113.19 | 115.03 | 113.10 | 114.24 | 3,573,384 | +1.03(+0.91%) |
Aug 10, 2023 | 112.10 | 114.68 | 112.10 | 113.22 | 4,686,307 | +1.40(+1.25%) |
Aug 09, 2023 | 113.55 | 113.58 | 111.63 | 111.82 | 3,122,067 | -1.38(-1.22%) |
Aug 08, 2023 | 114.03 | 114.47 | 112.77 | 113.20 | 3,791,061 | -1.18(-1.03%) |
Aug 07, 2023 | 113.19 | 114.62 | 113.19 | 114.37 | 3,314,971 | +1.67(+1.48%) |
Aug 04, 2023 | 112.47 | 113.52 | 111.45 | 112.71 | 4,898,209 | +0.70(+0.62%) |
Aug 03, 2023 | 111.48 | 112.82 | 111.20 | 112.01 | 3,481,124 | +0.39(+0.35%) |
Aug 02, 2023 | 112.62 | 113.15 | 111.58 | 111.62 | 4,305,551 | -1.25(-1.10%) |
Aug 01, 2023 | 113.33 | 113.84 | 111.92 | 112.87 | 5,280,415 | -1.02(-0.89%) |
Jul 31, 2023 | 114.08 | 114.39 | 113.36 | 113.88 | 4,138,696 | -0.15(-0.13%) |
Jul 28, 2023 | 115.17 | 115.49 | 113.66 | 114.03 | 4,485,854 | -1.03(-0.89%) |
Jul 27, 2023 | 115.20 | 116.89 | 114.57 | 115.06 | 6,198,348 | +0.70(+0.61%) |
Jul 26, 2023 | 116.78 | 117.02 | 113.10 | 114.36 | 7,564,803 | -2.43(-2.08%) |
Jul 25, 2023 | 114.14 | 117.59 | 113.28 | 116.80 | 17,073,274 | +6.89(+6.27%) |
Jul 24, 2023 | 110.06 | 110.63 | 109.72 | 109.91 | 5,346,552 | -0.08(-0.07%) |
Jul 21, 2023 | 111.09 | 111.53 | 109.48 | 109.99 | 8,317,987 | -0.91(-0.82%) |
Jul 20, 2023 | 109.70 | 111.49 | 109.62 | 110.89 | 4,130,158 | +1.35(+1.23%) |
Jul 19, 2023 | 109.99 | 110.46 | 108.49 | 109.55 | 4,486,713 | -1.17(-1.05%) |
Jul 18, 2023 | 110.55 | 111.48 | 110.17 | 110.71 | 3,584,616 | -0.08(-0.07%) |
Jul 17, 2023 | 110.08 | 111.80 | 109.81 | 110.79 | 3,648,831 | +0.86(+0.78%) |
Jul 14, 2023 | 110.65 | 110.87 | 109.69 | 109.94 | 2,726,372 | -1.00(-0.90%) |
Jul 13, 2023 | 110.90 | 111.47 | 110.47 | 110.93 | 2,783,711 | +0.08(+0.07%) |
Jul 12, 2023 | 110.94 | 111.62 | 110.54 | 110.85 | 4,325,684 | -0.02(-0.02%) |
Jul 11, 2023 | 110.39 | 111.18 | 109.89 | 110.87 | 3,799,783 | +0.69(+0.62%) |
Jul 10, 2023 | 108.07 | 110.39 | 108.03 | 110.19 | 4,646,374 | +2.33(+2.16%) |
Jul 07, 2023 | 106.73 | 108.45 | 106.53 | 107.85 | 3,880,744 | +0.90(+0.84%) |
Jul 06, 2023 | 107.59 | 108.33 | 106.45 | 106.96 | 3,681,083 | -1.27(-1.18%) |
Jul 05, 2023 | 107.80 | 108.56 | 107.34 | 108.23 | 3,676,350 | +0.37(+0.34%) |
Jul 03, 2023 | 108.64 | 108.91 | 106.89 | 107.86 | 2,983,547 | -1.56(-1.43%) |
Jun 30, 2023 | 108.57 | 109.83 | 108.18 | 109.43 | 7,411,478 | +2.10(+1.96%) |
Jun 29, 2023 | 105.81 | 107.41 | 105.63 | 107.33 | 3,261,271 | +0.69(+0.65%) |
Jun 28, 2023 | 104.88 | 106.96 | 104.56 | 106.64 | 4,829,036 | +2.12(+2.03%) |
Jun 27, 2023 | 104.23 | 104.80 | 103.95 | 104.52 | 4,785,889 | +0.47(+0.45%) |
Jun 26, 2023 | 103.13 | 104.70 | 102.96 | 104.05 | 4,267,352 | +0.67(+0.65%) |
Jun 23, 2023 | 102.69 | 103.97 | 102.24 | 103.38 | 6,045,349 | -1.04(-0.99%) |
Jun 22, 2023 | 104.26 | 105.38 | 104.23 | 104.42 | 4,240,032 | -0.23(-0.22%) |
Jun 21, 2023 | 103.24 | 105.28 | 103.18 | 104.64 | 4,793,660 | +1.03(+0.99%) |
Jun 20, 2023 | 105.67 | 105.80 | 103.01 | 103.62 | 6,464,361 | -2.26(-2.14%) |
Jun 16, 2023 | 105.54 | 108.48 | 105.53 | 105.88 | 11,001,509 | +0.88(+0.83%) |
Jun 15, 2023 | 104.04 | 105.23 | 103.59 | 105.00 | 6,996,595 | +0.71(+0.68%) |
Jun 14, 2023 | 106.31 | 106.39 | 103.56 | 104.30 | 5,481,795 | -2.03(-1.91%) |
Jun 13, 2023 | 105.62 | 106.74 | 105.40 | 106.33 | 4,335,319 | +0.51(+0.48%) |
Jun 12, 2023 | 105.90 | 106.48 | 105.24 | 105.82 | 3,748,092 | -0.07(-0.07%) |
Jun 09, 2023 | 105.88 | 106.14 | 104.67 | 105.89 | 3,499,709 | +0.23(+0.22%) |
Jun 08, 2023 | 105.43 | 106.81 | 105.22 | 105.66 | 3,587,571 | -0.01(-0.01%) |
Jun 07, 2023 | 106.23 | 106.92 | 105.23 | 105.67 | 7,307,415 | +0.62(+0.59%) |
Jun 06, 2023 | 103.93 | 105.70 | 103.70 | 105.05 | 6,243,172 | +1.35(+1.31%) |
Jun 05, 2023 | 104.72 | 105.44 | 103.70 | 103.70 | 4,412,243 | -1.69(-1.61%) |
Jun 02, 2023 | 105.09 | 106.30 | 104.13 | 105.39 | 5,990,803 | +1.13(+1.08%) |
Jun 01, 2023 | 100.82 | 104.76 | 100.68 | 104.27 | 6,246,552 | +3.13(+3.09%) |
May 31, 2023 | 100.93 | 101.45 | 99.32 | 101.14 | 10,702,737 | -0.87(-0.85%) |
May 30, 2023 | 102.62 | 102.67 | 100.27 | 102.00 | 5,686,966 | -0.34(-0.33%) |
May 26, 2023 | 101.20 | 103.55 | 101.17 | 102.34 | 5,445,210 | +1.21(+1.20%) |
May 25, 2023 | 101.01 | 101.70 | 100.15 | 101.13 | 5,398,782 | +0.54(+0.53%) |
May 24, 2023 | 100.89 | 101.08 | 99.52 | 100.59 | 5,027,273 | -0.72(-0.71%) |
May 23, 2023 | 103.46 | 103.74 | 100.89 | 101.31 | 4,597,292 | -2.84(-2.73%) |
May 22, 2023 | 103.70 | 105.53 | 103.70 | 104.15 | 4,002,343 | +0.29(+0.28%) |
May 19, 2023 | 104.12 | 105.37 | 103.44 | 103.86 | 5,793,058 | +0.25(+0.24%) |
May 18, 2023 | 102.49 | 103.88 | 101.34 | 103.61 | 4,621,129 | +0.54(+0.52%) |
May 17, 2023 | 101.48 | 103.18 | 101.16 | 103.07 | 5,505,309 | +2.33(+2.31%) |
May 16, 2023 | 100.84 | 101.83 | 100.50 | 100.74 | 4,426,030 | -0.87(-0.85%) |
May 15, 2023 | 98.76 | 101.92 | 98.64 | 101.61 | 6,414,886 | +3.19(+3.24%) |
May 12, 2023 | 99.20 | 99.61 | 97.33 | 98.42 | 3,471,415 | -0.71(-0.71%) |
May 11, 2023 | 99.02 | 99.59 | 98.44 | 99.13 | 4,100,191 | -0.03(-0.03%) |
May 10, 2023 | 101.09 | 101.28 | 98.08 | 99.16 | 4,048,264 | -1.45(-1.45%) |
May 09, 2023 | 100.38 | 101.51 | 100.38 | 100.61 | 5,223,675 | +0.08(+0.08%) |
May 08, 2023 | 99.83 | 100.72 | 99.83 | 100.53 | 3,430,690 | +0.68(+0.68%) |
May 05, 2023 | 100.19 | 101.37 | 99.37 | 99.85 | 5,049,740 | +0.92(+0.93%) |
May 04, 2023 | 101.10 | 101.36 | 97.03 | 98.94 | 7,254,669 | -2.44(-2.41%) |
May 03, 2023 | 101.49 | 102.55 | 100.92 | 101.38 | 4,740,192 | +0.26(+0.26%) |
May 02, 2023 | 100.22 | 101.64 | 99.80 | 101.12 | 5,996,404 | +0.33(+0.33%) |
May 01, 2023 | 99.11 | 101.61 | 99.11 | 100.79 | 5,944,351 | +2.20(+2.23%) |
Apr 28, 2023 | 96.76 | 99.34 | 96.51 | 98.59 | 5,041,721 | +0.91(+0.93%) |
Apr 27, 2023 | 96.65 | 97.81 | 96.23 | 97.68 | 7,489,032 | +1.84(+1.92%) |
Apr 26, 2023 | 97.85 | 98.07 | 95.72 | 95.84 | 6,513,466 | -2.22(-2.27%) |
Apr 25, 2023 | 101.56 | 101.62 | 97.17 | 98.06 | 9,306,832 | -1.70(-1.71%) |
Apr 24, 2023 | 99.20 | 100.38 | 99.20 | 99.76 | 6,273,645 | +0.64(+0.64%) |
Apr 21, 2023 | 99.59 | 99.69 | 98.75 | 99.13 | 4,096,315 | -0.25(-0.25%) |
Apr 20, 2023 | 98.92 | 100.08 | 98.68 | 99.38 | 6,937,401 | +0.73(+0.74%) |
Apr 19, 2023 | 98.20 | 98.93 | 98.04 | 98.65 | 5,636,156 | +0.56(+0.57%) |
Apr 18, 2023 | 96.63 | 98.14 | 96.49 | 98.09 | 7,137,709 | +1.69(+1.76%) |
Apr 17, 2023 | 95.25 | 96.47 | 95.11 | 96.40 | 6,147,910 | +1.32(+1.39%) |
Apr 14, 2023 | 93.50 | 95.27 | 93.45 | 95.07 | 5,777,949 | +1.14(+1.21%) |
Apr 13, 2023 | 94.02 | 94.32 | 93.11 | 93.94 | 8,848,186 | +0.20(+0.21%) |
Apr 12, 2023 | 93.90 | 94.30 | 93.45 | 93.74 | 7,024,811 | +0.19(+0.20%) |
Apr 11, 2023 | 94.15 | 94.59 | 93.52 | 93.55 | 5,338,269 | -0.45(-0.48%) |
Apr 10, 2023 | 93.47 | 94.62 | 93.25 | 94.00 | 6,007,781 | +0.76(+0.81%) |
Apr 06, 2023 | 93.76 | 94.03 | 93.18 | 93.24 | 6,429,741 | -0.65(-0.69%) |
Apr 05, 2023 | 94.61 | 94.95 | 93.29 | 93.89 | 8,531,741 | -0.80(-0.84%) |
Apr 04, 2023 | 96.59 | 97.49 | 94.30 | 94.68 | 6,853,806 | -1.86(-1.93%) |
Apr 03, 2023 | 95.38 | 96.57 | 94.99 | 96.55 | 4,960,633 | +1.31(+1.38%) |
Mar 31, 2023 | 94.17 | 95.30 | 93.95 | 95.23 | 7,408,800 | +1.54(+1.65%) |
Mar 30, 2023 | 93.59 | 93.95 | 93.19 | 93.69 | 5,305,322 | -0.01(-0.01%) |
Mar 29, 2023 | 93.61 | 94.06 | 93.31 | 93.70 | 4,936,995 | +0.92(+0.99%) |
Mar 28, 2023 | 92.98 | 93.38 | 92.20 | 92.78 | 4,024,331 | -0.17(-0.18%) |
Mar 27, 2023 | 91.92 | 93.28 | 91.75 | 92.95 | 6,026,359 | +1.93(+2.12%) |
Mar 24, 2023 | 90.22 | 91.99 | 89.97 | 91.02 | 6,684,268 | -0.22(-0.24%) |
Mar 23, 2023 | 90.28 | 92.59 | 90.18 | 91.24 | 8,679,578 | +1.99(+2.23%) |
Mar 22, 2023 | 92.13 | 92.24 | 89.20 | 89.24 | 7,035,927 | -2.58(-2.81%) |
Mar 21, 2023 | 90.63 | 92.68 | 90.61 | 91.82 | 6,853,230 | +2.25(+2.51%) |
Mar 20, 2023 | 90.28 | 90.88 | 89.07 | 89.57 | 6,974,361 | -0.37(-0.41%) |
Mar 17, 2023 | 91.44 | 91.48 | 89.01 | 89.94 | 10,227,564 | -1.67(-1.83%) |
Mar 16, 2023 | 89.06 | 91.71 | 88.23 | 91.62 | 8,160,396 | +2.20(+2.46%) |
Mar 15, 2023 | 88.65 | 89.41 | 86.12 | 89.41 | 12,100,660 | -1.40(-1.55%) |
Mar 14, 2023 | 90.82 | 92.72 | 89.86 | 90.82 | 11,390,331 | +2.19(+2.47%) |
Mar 13, 2023 | 89.35 | 90.38 | 87.32 | 88.63 | 11,376,945 | -2.02(-2.23%) |
Mar 10, 2023 | 91.55 | 93.84 | 90.44 | 90.65 | 18,549,326 | -0.56(-0.61%) |
Mar 09, 2023 | 89.61 | 94.57 | 89.42 | 91.21 | 28,683,538 | +4.56(+5.27%) |
Mar 08, 2023 | 86.44 | 87.07 | 85.74 | 86.64 | 6,087,065 | +0.59(+0.68%) |
Mar 07, 2023 | 86.62 | 87.24 | 85.77 | 86.06 | 6,919,595 | -0.67(-0.77%) |
Mar 06, 2023 | 86.31 | 87.48 | 86.14 | 86.72 | 6,476,894 | +0.76(+0.88%) |
Mar 03, 2023 | 85.49 | 86.62 | 84.74 | 85.97 | 7,713,511 | +0.66(+0.77%) |
Mar 02, 2023 | 83.20 | 85.32 | 82.98 | 85.31 | 6,853,489 | +1.57(+1.88%) |