Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.12 | 149.12 | 143.16 | 143.85 | 138,795 | -4.81(-3.24%) |
Jan 30, 2024 | 147.87 | 150.54 | 147.24 | 148.66 | 143,217 | +0.28(+0.19%) |
Jan 29, 2024 | 146.35 | 148.75 | 145.36 | 148.38 | 93,843 | +2.13(+1.46%) |
Jan 26, 2024 | 143.02 | 146.38 | 142.65 | 146.25 | 116,988 | +4.13(+2.91%) |
Jan 25, 2024 | 142.34 | 145.90 | 141.37 | 142.12 | 178,310 | +1.73(+1.23%) |
Jan 24, 2024 | 139.36 | 141.01 | 137.15 | 140.39 | 218,097 | +2.59(+1.88%) |
Jan 23, 2024 | 144.08 | 144.62 | 134.94 | 137.80 | 183,789 | -4.74(-3.33%) |
Jan 22, 2024 | 141.66 | 143.10 | 141.13 | 142.54 | 95,021 | +1.50(+1.06%) |
Jan 19, 2024 | 141.08 | 141.28 | 136.39 | 141.04 | 105,464 | +0.85(+0.61%) |
Jan 18, 2024 | 143.18 | 143.85 | 138.51 | 140.19 | 149,035 | -1.91(-1.34%) |
Jan 17, 2024 | 140.94 | 142.30 | 140.94 | 142.10 | 178,664 | -0.90(-0.63%) |
Jan 16, 2024 | 138.18 | 143.05 | 138.18 | 143.00 | 231,545 | +4.00(+2.88%) |
Jan 12, 2024 | 137.28 | 139.04 | 135.63 | 139.00 | 105,111 | +2.78(+2.04%) |
Jan 11, 2024 | 136.55 | 138.82 | 134.96 | 136.22 | 143,067 | -0.74(-0.54%) |
Jan 10, 2024 | 135.40 | 137.05 | 134.53 | 136.96 | 137,078 | +0.12(+0.09%) |
Jan 09, 2024 | 138.86 | 138.86 | 136.04 | 136.84 | 102,689 | -3.98(-2.83%) |
Jan 08, 2024 | 139.39 | 140.88 | 137.39 | 140.82 | 97,882 | +1.59(+1.14%) |
Jan 05, 2024 | 139.89 | 141.50 | 139.08 | 139.23 | 138,236 | -2.12(-1.50%) |
Jan 04, 2024 | 141.61 | 141.98 | 140.90 | 141.35 | 86,901 | +0.35(+0.25%) |
Jan 03, 2024 | 141.89 | 141.89 | 139.80 | 141.00 | 101,636 | -1.70(-1.19%) |
Jan 02, 2024 | 143.24 | 144.10 | 142.38 | 142.70 | 86,098 | -1.93(-1.33%) |
Dec 29, 2023 | 143.86 | 145.57 | 143.33 | 144.63 | 82,627 | +0.11(+0.08%) |
Dec 28, 2023 | 144.44 | 145.38 | 143.30 | 144.52 | 81,962 | -0.13(-0.09%) |
Dec 27, 2023 | 145.87 | 146.64 | 143.68 | 144.65 | 72,575 | -1.30(-0.89%) |
Dec 26, 2023 | 145.68 | 147.04 | 144.78 | 145.95 | 70,558 | +0.96(+0.66%) |
Dec 22, 2023 | 146.07 | 146.98 | 143.80 | 144.99 | 78,706 | -0.41(-0.28%) |
Dec 21, 2023 | 146.79 | 147.68 | 144.40 | 145.40 | 97,401 | -0.82(-0.56%) |
Dec 20, 2023 | 150.99 | 152.49 | 145.97 | 146.22 | 103,291 | -4.86(-3.22%) |
Dec 19, 2023 | 148.34 | 151.49 | 147.82 | 151.08 | 147,853 | +4.47(+3.05%) |
Dec 18, 2023 | 150.17 | 150.17 | 146.07 | 146.61 | 111,638 | -2.66(-1.78%) |
Dec 15, 2023 | 149.35 | 150.69 | 147.00 | 149.27 | 487,886 | +2.39(+1.63%) |
Dec 14, 2023 | 145.82 | 147.31 | 144.27 | 146.88 | 108,064 | +3.68(+2.57%) |
Dec 13, 2023 | 139.99 | 144.69 | 139.16 | 143.20 | 142,627 | +3.52(+2.52%) |
Dec 12, 2023 | 135.73 | 139.79 | 134.77 | 139.68 | 149,346 | +3.50(+2.57%) |
Dec 11, 2023 | 133.90 | 136.18 | 133.18 | 136.18 | 118,318 | +2.28(+1.70%) |
Dec 08, 2023 | 129.99 | 133.97 | 129.79 | 133.90 | 113,010 | +3.90(+3.00%) |
Dec 07, 2023 | 128.09 | 130.00 | 127.55 | 130.00 | 99,048 | +2.27(+1.78%) |
Dec 06, 2023 | 129.66 | 131.76 | 127.19 | 127.73 | 80,597 | -1.18(-0.92%) |
Dec 05, 2023 | 128.56 | 129.55 | 126.25 | 128.91 | 83,922 | -0.01(-0.01%) |
Dec 04, 2023 | 126.99 | 129.51 | 125.36 | 128.92 | 77,401 | +1.07(+0.84%) |
Dec 01, 2023 | 124.27 | 128.77 | 123.08 | 127.85 | 76,064 | +3.43(+2.76%) |
Nov 30, 2023 | 124.80 | 125.59 | 124.11 | 124.42 | 87,487 | -0.02(-0.02%) |
Nov 29, 2023 | 125.19 | 125.60 | 124.02 | 124.44 | 73,734 | +0.77(+0.62%) |
Nov 28, 2023 | 127.25 | 128.02 | 123.67 | 123.67 | 112,909 | -3.76(-2.95%) |
Nov 27, 2023 | 127.68 | 127.82 | 126.29 | 127.43 | 106,609 | -0.78(-0.61%) |
Nov 24, 2023 | 126.66 | 128.21 | 125.99 | 128.21 | 39,280 | +1.06(+0.83%) |
Nov 22, 2023 | 122.74 | 128.62 | 122.74 | 127.15 | 161,982 | +5.26(+4.32%) |
Nov 21, 2023 | 122.66 | 123.86 | 121.56 | 121.89 | 58,518 | -0.84(-0.68%) |
Nov 20, 2023 | 122.80 | 123.34 | 121.50 | 122.73 | 71,418 | +0.45(+0.37%) |
Nov 17, 2023 | 121.13 | 122.88 | 121.13 | 122.28 | 100,841 | +2.48(+2.07%) |
Nov 16, 2023 | 120.82 | 120.94 | 118.86 | 119.80 | 80,615 | -1.27(-1.05%) |
Nov 15, 2023 | 121.98 | 123.47 | 120.76 | 121.07 | 133,491 | -0.14(-0.12%) |
Nov 14, 2023 | 118.44 | 121.25 | 117.33 | 121.21 | 131,119 | +6.17(+5.36%) |
Nov 13, 2023 | 115.00 | 116.31 | 114.50 | 115.04 | 115,671 | -0.30(-0.26%) |
Nov 10, 2023 | 114.25 | 116.04 | 114.23 | 115.34 | 121,970 | +1.41(+1.24%) |
Nov 09, 2023 | 114.89 | 116.68 | 113.64 | 113.93 | 107,197 | -0.66(-0.58%) |
Nov 08, 2023 | 114.80 | 115.83 | 112.79 | 114.59 | 227,455 | -0.04(-0.03%) |
Nov 07, 2023 | 115.66 | 116.17 | 113.76 | 114.63 | 85,373 | -0.96(-0.83%) |
Nov 06, 2023 | 117.02 | 117.07 | 115.14 | 115.59 | 74,759 | -1.43(-1.22%) |
Nov 03, 2023 | 121.06 | 122.00 | 116.10 | 117.02 | 127,725 | -1.91(-1.61%) |
Nov 02, 2023 | 117.20 | 119.03 | 115.46 | 118.93 | 123,326 | +5.57(+4.91%) |
Nov 01, 2023 | 114.98 | 116.21 | 111.63 | 113.36 | 216,471 | -2.47(-2.13%) |
Oct 31, 2023 | 114.04 | 116.51 | 113.30 | 115.83 | 98,269 | +2.44(+2.15%) |
Oct 30, 2023 | 112.92 | 113.42 | 110.87 | 113.39 | 108,564 | +1.54(+1.38%) |
Oct 27, 2023 | 118.30 | 118.60 | 111.59 | 111.85 | 176,224 | -5.92(-5.03%) |
Oct 26, 2023 | 120.89 | 121.00 | 112.33 | 117.77 | 379,136 | -5.45(-4.42%) |
Oct 25, 2023 | 122.51 | 124.60 | 122.14 | 123.22 | 158,094 | +0.23(+0.19%) |
Oct 24, 2023 | 126.10 | 127.10 | 122.66 | 122.99 | 165,552 | -1.98(-1.58%) |
Oct 23, 2023 | 126.99 | 128.94 | 124.72 | 124.97 | 156,551 | -2.02(-1.59%) |
Oct 20, 2023 | 129.74 | 129.95 | 126.60 | 126.99 | 139,553 | -2.29(-1.77%) |
Oct 19, 2023 | 136.25 | 136.25 | 128.85 | 129.28 | 322,295 | -7.97(-5.81%) |
Oct 18, 2023 | 137.79 | 137.79 | 134.82 | 137.25 | 268,382 | -0.52(-0.38%) |
Oct 17, 2023 | 133.08 | 139.74 | 133.08 | 137.77 | 166,554 | +6.34(+4.82%) |
Oct 16, 2023 | 131.46 | 132.15 | 130.16 | 131.43 | 121,974 | +1.45(+1.12%) |
Oct 13, 2023 | 131.92 | 132.96 | 128.63 | 129.98 | 123,154 | -2.12(-1.60%) |
Oct 12, 2023 | 132.00 | 133.50 | 131.20 | 132.10 | 100,924 | -0.16(-0.12%) |
Oct 11, 2023 | 132.11 | 133.68 | 131.40 | 132.26 | 56,505 | +0.10(+0.08%) |
Oct 10, 2023 | 129.36 | 133.44 | 129.36 | 132.16 | 82,563 | +2.96(+2.29%) |
Oct 09, 2023 | 130.63 | 131.88 | 129.05 | 129.20 | 70,109 | -1.77(-1.35%) |
Oct 06, 2023 | 126.84 | 131.83 | 125.88 | 130.97 | 140,927 | +3.60(+2.83%) |
Oct 05, 2023 | 127.18 | 128.74 | 127.16 | 127.37 | 100,187 | +0.37(+0.29%) |
Oct 04, 2023 | 126.25 | 128.57 | 125.84 | 127.00 | 150,988 | +1.47(+1.17%) |
Oct 03, 2023 | 127.97 | 128.73 | 124.81 | 125.53 | 166,662 | -2.64(-2.06%) |
Oct 02, 2023 | 134.51 | 135.51 | 127.71 | 128.17 | 184,184 | -6.59(-4.89%) |
Sep 29, 2023 | 137.33 | 137.39 | 133.84 | 134.76 | 151,959 | -1.43(-1.05%) |
Sep 28, 2023 | 138.71 | 139.76 | 135.79 | 136.19 | 143,019 | -2.76(-1.99%) |
Sep 27, 2023 | 137.61 | 139.94 | 137.58 | 138.95 | 55,263 | +2.48(+1.82%) |
Sep 26, 2023 | 136.70 | 137.72 | 134.82 | 136.47 | 124,474 | -0.50(-0.37%) |
Sep 25, 2023 | 134.78 | 137.94 | 136.65 | 136.97 | 85,511 | +1.50(+1.11%) |
Sep 22, 2023 | 136.28 | 137.46 | 135.40 | 135.47 | 90,310 | -1.02(-0.75%) |
Sep 21, 2023 | 137.26 | 137.49 | 135.50 | 136.49 | 143,443 | -1.72(-1.24%) |
Sep 20, 2023 | 138.85 | 139.94 | 138.14 | 138.21 | 47,693 | -0.40(-0.29%) |
Sep 19, 2023 | 138.92 | 139.39 | 137.37 | 138.61 | 67,517 | -0.17(-0.12%) |
Sep 18, 2023 | 138.30 | 139.23 | 137.91 | 138.78 | 82,393 | +0.94(+0.68%) |
Sep 15, 2023 | 138.91 | 138.91 | 136.55 | 137.84 | 301,856 | -0.91(-0.66%) |
Sep 14, 2023 | 138.54 | 140.00 | 137.86 | 138.75 | 62,131 | +1.24(+0.90%) |
Sep 13, 2023 | 137.71 | 137.73 | 137.00 | 137.51 | 107,496 | -0.27(-0.20%) |
Sep 12, 2023 | 137.02 | 138.83 | 136.76 | 137.78 | 57,091 | +0.07(+0.05%) |
Sep 11, 2023 | 139.37 | 139.95 | 137.40 | 137.71 | 81,113 | -0.88(-0.63%) |
Sep 08, 2023 | 137.95 | 138.77 | 136.17 | 138.59 | 94,144 | +1.08(+0.79%) |
Sep 07, 2023 | 136.92 | 137.56 | 135.13 | 137.51 | 108,401 | +0.16(+0.12%) |
Sep 06, 2023 | 136.44 | 138.38 | 135.99 | 137.35 | 90,983 | +1.56(+1.15%) |
Sep 05, 2023 | 141.61 | 141.61 | 130.93 | 135.79 | 167,836 | -6.67(-4.68%) |
Sep 01, 2023 | 143.23 | 143.97 | 142.21 | 142.46 | 74,897 | +0.39(+0.27%) |
Aug 31, 2023 | 142.91 | 143.91 | 142.05 | 142.07 | 102,704 | -0.79(-0.55%) |
Aug 30, 2023 | 142.83 | 144.29 | 142.03 | 142.86 | 72,079 | +0.03(+0.02%) |
Aug 29, 2023 | 140.87 | 142.87 | 140.70 | 142.83 | 54,370 | +1.66(+1.18%) |
Aug 28, 2023 | 141.40 | 143.26 | 140.57 | 141.17 | 71,787 | +0.21(+0.15%) |
Aug 25, 2023 | 140.91 | 141.46 | 137.53 | 140.96 | 121,845 | -0.02(-0.01%) |
Aug 24, 2023 | 142.29 | 143.51 | 140.79 | 140.98 | 86,375 | -1.75(-1.23%) |
Aug 23, 2023 | 142.88 | 144.78 | 142.23 | 142.73 | 90,164 | +0.63(+0.44%) |
Aug 22, 2023 | 139.91 | 142.38 | 139.91 | 142.10 | 53,314 | +2.65(+1.90%) |
Aug 21, 2023 | 141.50 | 143.10 | 138.35 | 139.45 | 59,278 | -2.39(-1.68%) |
Aug 18, 2023 | 138.39 | 143.01 | 138.04 | 141.84 | 71,251 | +2.29(+1.64%) |
Aug 17, 2023 | 142.50 | 143.37 | 138.57 | 139.55 | 107,063 | -2.65(-1.86%) |
Aug 16, 2023 | 145.79 | 145.79 | 141.95 | 142.20 | 66,803 | -3.59(-2.46%) |
Aug 15, 2023 | 145.41 | 146.16 | 144.10 | 145.79 | 58,447 | +0.35(+0.24%) |
Aug 14, 2023 | 142.68 | 146.76 | 141.75 | 145.44 | 77,524 | +2.70(+1.89%) |
Aug 11, 2023 | 141.00 | 143.63 | 141.00 | 142.74 | 73,281 | +1.32(+0.93%) |
Aug 10, 2023 | 143.67 | 145.00 | 139.57 | 141.42 | 72,869 | -1.46(-1.02%) |
Aug 09, 2023 | 142.39 | 143.54 | 141.08 | 142.88 | 84,953 | -0.19(-0.13%) |
Aug 08, 2023 | 142.40 | 143.16 | 140.52 | 143.07 | 80,080 | -0.01(-0.01%) |
Aug 07, 2023 | 142.10 | 143.42 | 141.09 | 143.08 | 114,629 | +1.74(+1.23%) |
Aug 04, 2023 | 144.19 | 144.19 | 140.42 | 141.34 | 79,441 | -2.19(-1.53%) |
Aug 03, 2023 | 143.44 | 144.19 | 141.40 | 143.53 | 126,442 | -0.32(-0.22%) |
Aug 02, 2023 | 143.45 | 144.88 | 143.45 | 143.85 | 178,030 | -0.89(-0.61%) |
Aug 01, 2023 | 141.93 | 145.54 | 141.31 | 144.74 | 93,500 | +2.18(+1.53%) |
Jul 31, 2023 | 144.59 | 145.67 | 142.00 | 142.56 | 152,316 | -1.95(-1.35%) |
Jul 28, 2023 | 145.09 | 145.59 | 142.23 | 144.51 | 119,251 | +0.37(+0.26%) |
Jul 27, 2023 | 149.86 | 150.60 | 141.28 | 144.14 | 208,821 | -4.06(-2.74%) |
Jul 26, 2023 | 149.90 | 151.07 | 147.71 | 148.20 | 153,261 | -1.70(-1.13%) |
Jul 25, 2023 | 148.30 | 150.18 | 148.30 | 149.90 | 74,488 | +0.53(+0.35%) |
Jul 24, 2023 | 149.01 | 150.81 | 148.28 | 149.37 | 67,093 | +0.11(+0.07%) |
Jul 21, 2023 | 151.45 | 151.84 | 149.01 | 149.26 | 83,933 | -1.25(-0.83%) |
Jul 20, 2023 | 151.80 | 151.85 | 149.36 | 150.51 | 102,817 | -0.32(-0.21%) |
Jul 19, 2023 | 150.26 | 152.00 | 148.01 | 150.83 | 126,236 | -0.78(-0.51%) |
Jul 18, 2023 | 150.52 | 156.63 | 150.41 | 151.61 | 201,734 | +5.49(+3.76%) |
Jul 17, 2023 | 144.65 | 147.29 | 144.01 | 146.12 | 115,595 | +1.57(+1.09%) |
Jul 14, 2023 | 144.39 | 144.78 | 142.62 | 144.55 | 66,936 | +0.73(+0.51%) |
Jul 13, 2023 | 141.84 | 144.55 | 141.42 | 143.82 | 79,752 | +1.98(+1.40%) |
Jul 12, 2023 | 142.20 | 143.01 | 141.59 | 141.84 | 76,580 | +1.06(+0.75%) |
Jul 11, 2023 | 138.98 | 141.02 | 136.38 | 140.78 | 107,505 | +2.48(+1.79%) |
Jul 10, 2023 | 136.44 | 139.12 | 136.40 | 138.30 | 65,875 | +2.27(+1.67%) |
Jul 07, 2023 | 135.40 | 137.29 | 135.34 | 136.03 | 78,850 | +1.00(+0.74%) |
Jul 06, 2023 | 134.72 | 135.66 | 132.92 | 135.03 | 64,285 | -0.66(-0.49%) |
Jul 05, 2023 | 137.49 | 137.49 | 135.12 | 135.69 | 67,151 | -2.56(-1.85%) |
Jul 03, 2023 | 138.34 | 138.78 | 136.54 | 138.25 | 33,569 | -0.09(-0.07%) |
Jun 30, 2023 | 137.53 | 139.32 | 135.65 | 138.34 | 73,345 | +1.84(+1.35%) |
Jun 29, 2023 | 134.65 | 137.08 | 134.65 | 136.50 | 59,496 | +1.85(+1.37%) |
Jun 28, 2023 | 136.39 | 136.72 | 134.47 | 134.65 | 71,754 | -1.35(-0.99%) |
Jun 27, 2023 | 135.07 | 136.72 | 134.93 | 136.00 | 76,449 | +1.37(+1.02%) |
Jun 26, 2023 | 132.90 | 136.09 | 132.90 | 134.63 | 70,554 | +1.64(+1.23%) |
Jun 23, 2023 | 134.57 | 136.03 | 132.66 | 132.99 | 111,479 | -2.23(-1.65%) |
Jun 22, 2023 | 136.82 | 136.82 | 134.81 | 135.22 | 94,562 | -1.33(-0.97%) |
Jun 21, 2023 | 131.66 | 137.10 | 130.04 | 136.55 | 97,249 | +4.67(+3.54%) |
Jun 20, 2023 | 132.93 | 133.04 | 131.37 | 131.88 | 69,688 | -1.22(-0.92%) |
Jun 16, 2023 | 136.07 | 139.97 | 132.62 | 133.10 | 235,787 | -1.69(-1.25%) |
Jun 15, 2023 | 133.70 | 135.13 | 131.84 | 134.79 | 120,746 | +1.09(+0.82%) |
Jun 14, 2023 | 135.26 | 135.79 | 132.09 | 133.70 | 86,331 | -1.41(-1.04%) |
Jun 13, 2023 | 135.26 | 137.22 | 134.84 | 135.11 | 92,631 | -0.14(-0.10%) |
Jun 12, 2023 | 137.16 | 138.56 | 135.09 | 135.25 | 70,590 | -1.53(-1.12%) |
Jun 09, 2023 | 137.69 | 138.29 | 135.75 | 136.78 | 47,921 | -0.91(-0.66%) |
Jun 08, 2023 | 139.50 | 139.50 | 137.17 | 137.69 | 89,210 | -2.12(-1.52%) |
Jun 07, 2023 | 137.32 | 140.14 | 137.32 | 139.81 | 123,063 | +3.26(+2.39%) |
Jun 06, 2023 | 132.64 | 137.22 | 132.64 | 136.55 | 79,031 | +3.94(+2.97%) |
Jun 05, 2023 | 133.90 | 134.04 | 131.16 | 132.61 | 81,112 | -1.68(-1.25%) |
Jun 02, 2023 | 128.47 | 134.31 | 128.47 | 134.29 | 93,706 | +6.46(+5.05%) |
Jun 01, 2023 | 127.66 | 128.00 | 125.22 | 127.83 | 141,440 | +0.33(+0.26%) |
May 31, 2023 | 130.19 | 131.04 | 126.86 | 127.50 | 108,410 | -2.86(-2.19%) |
May 30, 2023 | 131.25 | 132.88 | 129.92 | 130.36 | 71,918 | -0.92(-0.70%) |
May 26, 2023 | 130.37 | 133.32 | 128.82 | 131.28 | 58,214 | +0.91(+0.70%) |
May 25, 2023 | 128.80 | 130.63 | 127.63 | 130.37 | 78,588 | +1.40(+1.09%) |
May 24, 2023 | 131.96 | 131.96 | 128.90 | 128.97 | 80,147 | -2.99(-2.27%) |
May 23, 2023 | 133.08 | 133.50 | 131.64 | 131.96 | 62,935 | -1.94(-1.45%) |
May 22, 2023 | 135.00 | 135.01 | 133.02 | 133.90 | 60,936 | -0.45(-0.33%) |
May 19, 2023 | 134.63 | 134.97 | 132.09 | 134.35 | 111,545 | +1.22(+0.92%) |
May 18, 2023 | 130.89 | 133.51 | 130.66 | 133.13 | 90,027 | +1.65(+1.25%) |
May 17, 2023 | 132.07 | 132.53 | 131.08 | 131.48 | 122,565 | -0.29(-0.22%) |
May 16, 2023 | 133.57 | 133.57 | 131.54 | 131.77 | 78,918 | -2.48(-1.85%) |
May 15, 2023 | 134.08 | 135.71 | 133.37 | 134.25 | 61,634 | +0.21(+0.16%) |
May 12, 2023 | 134.36 | 136.01 | 133.17 | 134.04 | 61,167 | -0.23(-0.17%) |
May 11, 2023 | 134.07 | 134.56 | 133.04 | 134.27 | 116,986 | -0.27(-0.20%) |
May 10, 2023 | 135.74 | 135.74 | 132.84 | 134.54 | 75,685 | +0.29(+0.22%) |
May 09, 2023 | 133.53 | 134.81 | 133.21 | 134.25 | 60,716 | +0.59(+0.44%) |
May 08, 2023 | 135.78 | 136.10 | 132.92 | 133.66 | 104,252 | -2.22(-1.63%) |
May 05, 2023 | 134.94 | 138.69 | 133.87 | 135.88 | 262,984 | +2.01(+1.50%) |
May 04, 2023 | 131.88 | 134.12 | 131.11 | 133.87 | 156,328 | +1.35(+1.02%) |
May 03, 2023 | 131.90 | 133.58 | 130.02 | 132.52 | 159,040 | +3.18(+2.46%) |
May 02, 2023 | 127.52 | 130.25 | 125.62 | 129.34 | 177,128 | +1.78(+1.40%) |
May 01, 2023 | 127.66 | 128.57 | 127.17 | 127.56 | 128,272 | -0.43(-0.34%) |
Apr 28, 2023 | 126.21 | 128.99 | 126.21 | 127.99 | 211,229 | +1.06(+0.84%) |
Apr 27, 2023 | 125.07 | 128.49 | 121.81 | 126.93 | 239,639 | +9.00(+7.63%) |
Apr 26, 2023 | 119.99 | 120.21 | 117.43 | 117.93 | 161,398 | -2.25(-1.87%) |
Apr 25, 2023 | 121.53 | 123.67 | 119.71 | 120.18 | 420,888 | -2.37(-1.93%) |
Apr 24, 2023 | 123.20 | 125.01 | 122.54 | 122.55 | 107,614 | -0.95(-0.77%) |
Apr 21, 2023 | 124.95 | 125.66 | 123.34 | 123.50 | 134,483 | -1.79(-1.43%) |
Apr 20, 2023 | 123.13 | 125.44 | 123.13 | 125.29 | 82,445 | +1.56(+1.26%) |
Apr 19, 2023 | 123.40 | 124.26 | 122.80 | 123.73 | 91,224 | +0.69(+0.56%) |
Apr 18, 2023 | 124.43 | 124.60 | 122.13 | 123.04 | 80,565 | -0.99(-0.80%) |
Apr 17, 2023 | 123.30 | 125.28 | 122.96 | 124.03 | 111,430 | +0.73(+0.59%) |
Apr 14, 2023 | 123.08 | 123.88 | 122.35 | 123.30 | 86,869 | -0.01(-0.01%) |
Apr 13, 2023 | 122.74 | 124.34 | 121.64 | 123.31 | 106,349 | +1.19(+0.97%) |
Apr 12, 2023 | 124.80 | 124.80 | 121.69 | 122.12 | 109,159 | -1.62(-1.31%) |
Apr 11, 2023 | 124.48 | 125.08 | 123.58 | 123.74 | 95,486 | -0.14(-0.11%) |
Apr 10, 2023 | 121.60 | 124.25 | 120.85 | 123.88 | 154,735 | +1.18(+0.96%) |
Apr 06, 2023 | 123.18 | 124.05 | 121.67 | 122.70 | 127,786 | -0.43(-0.35%) |
Apr 05, 2023 | 122.35 | 124.99 | 119.63 | 123.13 | 202,417 | -0.20(-0.16%) |
Apr 04, 2023 | 129.34 | 129.50 | 121.40 | 123.33 | 216,173 | -6.46(-4.98%) |
Apr 03, 2023 | 125.56 | 130.35 | 125.05 | 129.79 | 236,639 | +3.78(+3.00%) |
Mar 31, 2023 | 122.26 | 127.00 | 122.26 | 126.01 | 187,687 | +4.61(+3.80%) |
Mar 30, 2023 | 122.49 | 123.04 | 120.30 | 121.40 | 205,363 | -0.54(-0.44%) |
Mar 29, 2023 | 121.06 | 122.12 | 119.96 | 121.94 | 94,784 | +1.46(+1.21%) |
Mar 28, 2023 | 118.85 | 120.56 | 117.61 | 120.48 | 159,068 | +1.15(+0.96%) |
Mar 27, 2023 | 120.08 | 120.42 | 117.58 | 119.33 | 98,183 | -0.57(-0.48%) |
Mar 24, 2023 | 115.12 | 120.10 | 113.72 | 119.90 | 92,691 | +3.43(+2.94%) |
Mar 23, 2023 | 117.55 | 119.35 | 115.99 | 116.47 | 79,527 | -1.00(-0.85%) |
Mar 22, 2023 | 120.01 | 121.30 | 117.13 | 117.47 | 118,960 | -3.03(-2.51%) |
Mar 21, 2023 | 122.32 | 122.70 | 119.34 | 120.50 | 155,475 | +0.42(+0.35%) |
Mar 20, 2023 | 120.01 | 122.80 | 119.43 | 120.08 | 110,110 | +1.36(+1.15%) |
Mar 17, 2023 | 121.48 | 121.98 | 118.13 | 118.72 | 365,226 | -3.51(-2.87%) |
Mar 16, 2023 | 117.25 | 122.34 | 116.40 | 122.23 | 144,567 | +3.70(+3.12%) |
Mar 15, 2023 | 120.53 | 120.89 | 117.02 | 118.53 | 138,214 | -4.38(-3.56%) |
Mar 14, 2023 | 122.27 | 123.09 | 120.36 | 122.91 | 119,508 | +3.41(+2.85%) |
Mar 13, 2023 | 117.66 | 121.72 | 116.85 | 119.50 | 148,151 | -0.56(-0.47%) |
Mar 10, 2023 | 121.44 | 121.52 | 118.37 | 120.06 | 196,759 | -2.43(-1.98%) |
Mar 09, 2023 | 123.09 | 124.21 | 121.24 | 122.49 | 151,493 | +0.03(+0.02%) |
Mar 08, 2023 | 122.07 | 122.59 | 119.59 | 122.46 | 113,817 | +0.78(+0.64%) |
Mar 07, 2023 | 121.70 | 122.00 | 119.96 | 121.68 | 110,523 | +0.30(+0.25%) |
Mar 06, 2023 | 123.20 | 124.23 | 119.85 | 121.38 | 197,463 | -1.69(-1.37%) |
Mar 03, 2023 | 122.89 | 123.15 | 120.40 | 123.07 | 189,178 | +1.23(+1.01%) |
Mar 02, 2023 | 120.52 | 122.50 | 120.10 | 121.84 | 81,355 | +0.15(+0.12%) |
Mar 01, 2023 | 120.66 | 122.22 | 119.58 | 121.69 | 95,336 | +1.08(+0.90%) |
Feb 28, 2023 | 118.50 | 124.37 | 118.50 | 120.61 | 244,483 | +2.06(+1.74%) |
Feb 27, 2023 | 119.95 | 120.00 | 115.50 | 118.55 | 197,072 | -1.08(-0.90%) |
Feb 24, 2023 | 112.77 | 119.78 | 112.77 | 119.63 | 270,060 | +7.45(+6.64%) |
Feb 23, 2023 | 107.78 | 119.75 | 105.13 | 112.18 | 259,406 | +14.20(+14.49%) |
Feb 22, 2023 | 96.76 | 99.21 | 96.55 | 97.98 | 104,009 | +0.81(+0.83%) |
Feb 21, 2023 | 99.84 | 99.84 | 96.70 | 97.17 | 70,241 | -2.97(-2.97%) |
Feb 17, 2023 | 99.76 | 101.06 | 98.99 | 100.14 | 79,405 | +0.81(+0.82%) |
Feb 16, 2023 | 98.40 | 101.10 | 98.40 | 99.33 | 39,623 | -0.44(-0.44%) |
Feb 15, 2023 | 98.33 | 100.04 | 97.75 | 99.77 | 44,337 | +1.08(+1.09%) |
Feb 14, 2023 | 98.18 | 99.43 | 97.90 | 98.69 | 58,531 | -0.17(-0.17%) |
Feb 13, 2023 | 96.80 | 99.30 | 95.97 | 98.86 | 51,961 | +2.29(+2.37%) |
Feb 10, 2023 | 95.70 | 97.61 | 95.44 | 96.57 | 95,068 | +0.88(+0.92%) |
Feb 09, 2023 | 97.83 | 98.71 | 95.68 | 95.69 | 97,153 | -1.67(-1.72%) |
Feb 08, 2023 | 99.78 | 99.78 | 96.97 | 97.36 | 48,359 | -2.64(-2.64%) |
Feb 07, 2023 | 98.81 | 100.06 | 97.12 | 100.00 | 75,964 | +0.45(+0.45%) |
Feb 06, 2023 | 99.61 | 100.81 | 98.67 | 99.55 | 51,313 | -0.59(-0.59%) |
Feb 03, 2023 | 99.52 | 101.89 | 99.52 | 100.14 | 81,094 | -0.14(-0.14%) |
Feb 02, 2023 | 99.41 | 100.41 | 98.20 | 100.28 | 84,028 | +1.02(+1.03%) |