Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 5,094,995 | +2.79(+1.20%) |
Feb 28, 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 666,659 | -0.70(-0.30%) |
Feb 27, 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 706,747 | +3.71(+1.61%) |
Feb 26, 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 883,133 | +3.12(+1.38%) |
Feb 23, 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 752,309 | +1.11(+0.49%) |
Feb 22, 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 628,465 | +5.54(+2.52%) |
Feb 21, 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 698,689 | -3.86(-1.72%) |
Feb 20, 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 824,597 | -2.28(-1.01%) |
Feb 16, 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 784,279 | +3.18(+1.43%) |
Feb 15, 2024 | 224.00 | 225.22 | 220.42 | 222.92 | 417,363 | +0.52(+0.23%) |
Feb 14, 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 768,552 | +0.36(+0.16%) |
Feb 13, 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 1,203,050 | -4.73(-2.09%) |
Feb 12, 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 1,534,652 | +6.78(+3.08%) |
Feb 09, 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 1,003,870 | +4.13(+1.91%) |
Feb 08, 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 961,628 | +10.34(+5.03%) |
Feb 07, 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 484,252 | +0.83(+0.41%) |
Feb 06, 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 513,760 | +5.00(+2.50%) |
Feb 05, 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 566,810 | -0.65(-0.32%) |
Feb 02, 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 769,805 | +3.36(+1.71%) |
Feb 01, 2024 | 195.61 | 197.62 | 191.53 | 196.98 | 819,895 | +3.59(+1.86%) |
Jan 31, 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 1,328,853 | -7.19(-3.58%) |
Jan 30, 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 716,812 | -0.91(-0.45%) |
Jan 29, 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 1,333,757 | -7.06(-3.39%) |
Jan 26, 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 469,874 | -1.59(-0.76%) |
Jan 25, 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 577,089 | +2.42(+1.17%) |
Jan 24, 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 460,924 | -2.87(-1.36%) |
Jan 23, 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 677,817 | +1.00(+0.48%) |
Jan 22, 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 969,108 | +3.17(+1.54%) |
Jan 19, 2024 | 207.15 | 207.29 | 201.62 | 206.42 | 786,781 | -0.47(-0.23%) |
Jan 18, 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 1,186,541 | +3.87(+1.91%) |
Jan 17, 2024 | 199.92 | 203.76 | 199.56 | 203.02 | 635,441 | +0.92(+0.45%) |
Jan 16, 2024 | 199.98 | 202.82 | 198.93 | 202.10 | 793,888 | -0.96(-0.47%) |
Jan 12, 2024 | 201.68 | 203.58 | 199.76 | 203.06 | 496,025 | +1.61(+0.80%) |
Jan 11, 2024 | 204.71 | 204.71 | 195.16 | 201.45 | 812,525 | +4.24(+2.15%) |
Jan 10, 2024 | 199.12 | 200.27 | 197.03 | 197.21 | 442,577 | -0.64(-0.32%) |
Jan 09, 2024 | 196.58 | 199.00 | 196.58 | 197.84 | 421,689 | -0.69(-0.35%) |
Jan 08, 2024 | 196.18 | 200.02 | 195.99 | 198.53 | 466,418 | +3.27(+1.67%) |
Jan 05, 2024 | 192.59 | 196.50 | 192.59 | 195.26 | 564,491 | +0.94(+0.48%) |
Jan 04, 2024 | 193.42 | 196.15 | 192.22 | 194.33 | 816,555 | +0.64(+0.33%) |
Jan 03, 2024 | 199.80 | 200.45 | 192.63 | 193.69 | 1,061,503 | -8.72(-4.31%) |
Jan 02, 2024 | 200.11 | 203.70 | 198.72 | 202.41 | 653,895 | +1.52(+0.76%) |
Dec 29, 2023 | 201.77 | 203.55 | 199.88 | 200.89 | 490,250 | -1.52(-0.75%) |
Dec 28, 2023 | 201.61 | 202.97 | 200.59 | 202.41 | 331,651 | -0.09(-0.04%) |
Dec 27, 2023 | 202.29 | 204.45 | 200.62 | 202.50 | 500,599 | +0.63(+0.31%) |
Dec 26, 2023 | 202.95 | 203.28 | 201.21 | 201.88 | 360,573 | -0.80(-0.39%) |
Dec 22, 2023 | 203.01 | 203.50 | 200.84 | 202.67 | 438,013 | -1.18(-0.58%) |
Dec 21, 2023 | 203.25 | 204.02 | 201.46 | 203.86 | 479,048 | +3.26(+1.63%) |
Dec 20, 2023 | 200.28 | 204.16 | 199.87 | 200.59 | 528,139 | -1.72(-0.85%) |
Dec 19, 2023 | 200.64 | 204.67 | 198.42 | 202.31 | 809,873 | +3.44(+1.73%) |
Dec 18, 2023 | 203.78 | 203.78 | 196.98 | 198.88 | 958,659 | -4.98(-2.44%) |
Dec 15, 2023 | 204.78 | 205.12 | 201.14 | 203.86 | 1,580,957 | -1.69(-0.82%) |
Dec 14, 2023 | 199.36 | 208.35 | 197.97 | 205.55 | 1,884,886 | +8.85(+4.50%) |
Dec 13, 2023 | 189.42 | 197.65 | 189.20 | 196.70 | 1,045,845 | +7.93(+4.20%) |
Dec 12, 2023 | 193.39 | 194.11 | 188.41 | 188.77 | 1,270,064 | -5.58(-2.87%) |
Dec 11, 2023 | 194.36 | 195.09 | 191.93 | 194.35 | 613,245 | +0.40(+0.21%) |
Dec 08, 2023 | 191.94 | 194.93 | 191.61 | 193.95 | 657,853 | -0.51(-0.26%) |
Dec 07, 2023 | 193.46 | 196.35 | 193.29 | 194.46 | 676,550 | +1.42(+0.74%) |
Dec 06, 2023 | 195.32 | 196.63 | 192.15 | 193.03 | 806,818 | -1.34(-0.69%) |
Dec 05, 2023 | 194.76 | 196.84 | 193.58 | 194.38 | 820,053 | -3.05(-1.54%) |
Dec 04, 2023 | 193.68 | 198.44 | 193.66 | 197.43 | 1,170,294 | +2.44(+1.25%) |
Dec 01, 2023 | 187.06 | 195.19 | 186.59 | 194.99 | 1,116,830 | +8.27(+4.43%) |
Nov 30, 2023 | 187.56 | 187.76 | 184.28 | 186.71 | 779,142 | +0.40(+0.21%) |
Nov 29, 2023 | 184.18 | 187.39 | 183.57 | 186.31 | 741,094 | +3.11(+1.70%) |
Nov 28, 2023 | 182.86 | 184.13 | 180.94 | 183.21 | 842,115 | +0.50(+0.27%) |
Nov 27, 2023 | 182.19 | 183.59 | 181.21 | 182.71 | 693,776 | -0.02(-0.01%) |
Nov 24, 2023 | 180.91 | 182.76 | 179.81 | 182.73 | 254,875 | +2.06(+1.14%) |
Nov 22, 2023 | 180.20 | 181.88 | 178.95 | 180.67 | 490,472 | +1.52(+0.85%) |
Nov 21, 2023 | 179.58 | 180.12 | 176.48 | 179.15 | 892,875 | -2.00(-1.10%) |
Nov 20, 2023 | 177.50 | 181.20 | 175.69 | 181.15 | 1,027,694 | +3.09(+1.73%) |
Nov 17, 2023 | 172.38 | 180.66 | 171.19 | 178.06 | 2,158,718 | +7.37(+4.32%) |
Nov 16, 2023 | 160.42 | 171.61 | 160.26 | 170.69 | 2,415,497 | +10.02(+6.23%) |
Nov 15, 2023 | 157.83 | 162.40 | 157.65 | 160.68 | 2,044,121 | +3.24(+2.06%) |
Nov 14, 2023 | 151.71 | 158.20 | 151.71 | 157.44 | 1,253,221 | +9.34(+6.31%) |
Nov 13, 2023 | 146.85 | 149.01 | 146.17 | 148.10 | 824,856 | +0.40(+0.27%) |
Nov 10, 2023 | 146.80 | 147.76 | 143.20 | 147.71 | 995,138 | +0.84(+0.57%) |
Nov 09, 2023 | 149.34 | 149.34 | 146.30 | 146.87 | 649,216 | -2.29(-1.54%) |
Nov 08, 2023 | 151.10 | 151.40 | 149.15 | 149.16 | 553,924 | -0.11(-0.07%) |
Nov 07, 2023 | 152.56 | 153.21 | 149.17 | 149.27 | 645,453 | -2.22(-1.47%) |
Nov 06, 2023 | 153.34 | 154.00 | 150.71 | 151.49 | 580,072 | -2.14(-1.39%) |
Nov 03, 2023 | 153.12 | 156.84 | 153.12 | 153.63 | 727,503 | +1.78(+1.17%) |
Nov 02, 2023 | 150.22 | 153.17 | 150.22 | 151.85 | 649,191 | +2.97(+1.99%) |
Nov 01, 2023 | 149.53 | 149.77 | 146.70 | 148.88 | 932,323 | -0.70(-0.47%) |
Oct 31, 2023 | 149.34 | 150.46 | 147.26 | 149.58 | 784,582 | +2.01(+1.36%) |
Oct 30, 2023 | 145.74 | 148.14 | 144.34 | 147.57 | 802,169 | +2.39(+1.65%) |
Oct 27, 2023 | 144.33 | 147.03 | 144.15 | 145.18 | 814,546 | +1.58(+1.10%) |
Oct 26, 2023 | 151.03 | 151.81 | 142.49 | 143.59 | 1,477,037 | -8.50(-5.59%) |
Oct 25, 2023 | 154.40 | 154.87 | 152.05 | 152.10 | 583,043 | -3.52(-2.26%) |
Oct 24, 2023 | 156.31 | 157.26 | 153.76 | 155.62 | 609,901 | -0.15(-0.10%) |
Oct 23, 2023 | 155.03 | 157.60 | 154.33 | 155.77 | 600,286 | -0.67(-0.43%) |
Oct 20, 2023 | 157.09 | 157.74 | 155.44 | 156.44 | 634,406 | -0.86(-0.54%) |
Oct 19, 2023 | 159.09 | 160.89 | 156.40 | 157.29 | 711,409 | -1.43(-0.90%) |
Oct 18, 2023 | 161.41 | 161.41 | 157.13 | 158.73 | 1,091,536 | -3.10(-1.92%) |
Oct 17, 2023 | 159.88 | 162.35 | 159.88 | 161.82 | 789,918 | +1.17(+0.73%) |
Oct 16, 2023 | 161.08 | 162.82 | 159.87 | 160.66 | 827,563 | +0.75(+0.47%) |
Oct 13, 2023 | 161.60 | 162.38 | 159.35 | 159.90 | 969,682 | -1.04(-0.65%) |
Oct 12, 2023 | 160.45 | 161.70 | 159.64 | 160.94 | 1,125,951 | +0.14(+0.09%) |
Oct 11, 2023 | 157.77 | 161.46 | 157.76 | 160.81 | 950,411 | +3.15(+2.00%) |
Oct 10, 2023 | 157.11 | 159.47 | 156.49 | 157.66 | 1,067,861 | -0.85(-0.54%) |
Oct 09, 2023 | 152.85 | 158.98 | 152.85 | 158.51 | 1,384,408 | +4.63(+3.01%) |
Oct 06, 2023 | 149.18 | 155.17 | 148.07 | 153.88 | 1,177,995 | +4.29(+2.87%) |
Oct 05, 2023 | 149.17 | 150.55 | 147.97 | 149.59 | 701,074 | -0.54(-0.36%) |
Oct 04, 2023 | 150.91 | 151.27 | 148.76 | 150.13 | 653,098 | +0.96(+0.64%) |
Oct 03, 2023 | 152.50 | 152.70 | 147.89 | 149.17 | 1,050,148 | -3.50(-2.29%) |
Oct 02, 2023 | 154.17 | 154.64 | 150.89 | 152.67 | 1,001,291 | -1.18(-0.77%) |
Sep 29, 2023 | 154.28 | 157.16 | 153.82 | 153.85 | 1,135,697 | +0.98(+0.64%) |
Sep 28, 2023 | 153.36 | 154.56 | 151.50 | 152.87 | 1,287,894 | -2.74(-1.76%) |
Sep 27, 2023 | 153.05 | 156.00 | 152.52 | 155.61 | 1,079,143 | +3.47(+2.28%) |
Sep 26, 2023 | 154.30 | 155.90 | 151.73 | 152.13 | 1,872,286 | -2.58(-1.67%) |
Sep 25, 2023 | 143.14 | 155.79 | 152.41 | 154.72 | 5,435,714 | +16.11(+11.62%) |
Sep 22, 2023 | 140.73 | 141.09 | 138.49 | 138.61 | 1,045,244 | -1.23(-0.88%) |
Sep 21, 2023 | 140.00 | 141.57 | 139.34 | 139.84 | 1,521,589 | -1.51(-1.06%) |
Sep 20, 2023 | 142.75 | 144.23 | 141.12 | 141.34 | 747,811 | -0.50(-0.36%) |
Sep 19, 2023 | 142.52 | 142.52 | 139.97 | 141.85 | 1,220,539 | -1.11(-0.78%) |
Sep 18, 2023 | 141.79 | 143.94 | 141.31 | 142.96 | 1,306,778 | +0.41(+0.28%) |
Sep 15, 2023 | 142.57 | 143.26 | 140.72 | 142.55 | 1,821,435 | -1.13(-0.79%) |
Sep 14, 2023 | 140.40 | 143.87 | 139.69 | 143.68 | 978,312 | +2.64(+1.87%) |
Sep 13, 2023 | 137.96 | 141.10 | 137.96 | 141.03 | 1,037,893 | +3.37(+2.44%) |
Sep 12, 2023 | 141.81 | 142.30 | 137.02 | 137.67 | 804,940 | -4.12(-2.90%) |
Sep 11, 2023 | 142.30 | 143.00 | 140.85 | 141.79 | 701,222 | -0.43(-0.30%) |
Sep 08, 2023 | 139.37 | 142.38 | 139.37 | 142.21 | 1,009,439 | -0.34(-0.24%) |
Sep 07, 2023 | 139.38 | 143.00 | 138.79 | 142.55 | 1,137,411 | +3.17(+2.27%) |
Sep 06, 2023 | 141.12 | 143.17 | 138.89 | 139.38 | 946,479 | -3.14(-2.20%) |
Sep 05, 2023 | 141.79 | 143.35 | 140.21 | 142.52 | 1,072,675 | -0.52(-0.37%) |
Sep 01, 2023 | 141.11 | 143.39 | 140.98 | 143.04 | 592,958 | +3.26(+2.33%) |
Aug 31, 2023 | 141.01 | 141.71 | 139.42 | 139.79 | 845,342 | -1.18(-0.84%) |
Aug 30, 2023 | 139.99 | 142.29 | 139.99 | 140.97 | 755,750 | -0.01(-0.01%) |
Aug 29, 2023 | 140.89 | 143.53 | 140.06 | 140.98 | 849,036 | +0.53(+0.38%) |
Aug 28, 2023 | 140.16 | 141.09 | 138.66 | 140.44 | 795,693 | +1.38(+0.99%) |
Aug 25, 2023 | 138.24 | 140.62 | 136.66 | 139.06 | 1,538,796 | +0.92(+0.67%) |
Aug 24, 2023 | 142.54 | 144.83 | 138.09 | 138.14 | 2,072,328 | -2.45(-1.75%) |
Aug 23, 2023 | 130.19 | 140.83 | 129.16 | 140.60 | 4,047,970 | +16.70(+13.48%) |
Aug 22, 2023 | 127.13 | 127.13 | 123.63 | 123.90 | 1,665,515 | -3.64(-2.86%) |
Aug 21, 2023 | 132.12 | 132.58 | 127.07 | 127.54 | 1,859,789 | -5.53(-4.16%) |
Aug 18, 2023 | 129.28 | 133.27 | 129.28 | 133.08 | 1,178,410 | +2.78(+2.14%) |
Aug 17, 2023 | 131.31 | 132.02 | 130.25 | 130.29 | 1,723,534 | -1.08(-0.82%) |
Aug 16, 2023 | 130.90 | 132.96 | 130.55 | 131.37 | 1,151,095 | +0.19(+0.14%) |
Aug 15, 2023 | 130.47 | 131.68 | 128.24 | 131.19 | 1,319,041 | -0.68(-0.52%) |
Aug 14, 2023 | 132.13 | 132.46 | 129.85 | 131.87 | 1,205,290 | -0.92(-0.69%) |
Aug 11, 2023 | 133.62 | 134.39 | 132.26 | 132.79 | 914,180 | -1.48(-1.10%) |
Aug 10, 2023 | 137.36 | 138.84 | 133.25 | 134.26 | 1,037,226 | -1.56(-1.15%) |
Aug 09, 2023 | 138.43 | 138.43 | 135.48 | 135.83 | 537,509 | -2.35(-1.70%) |
Aug 08, 2023 | 136.17 | 138.34 | 135.89 | 138.17 | 720,111 | +0.01(+0.01%) |
Aug 07, 2023 | 138.71 | 139.04 | 137.73 | 138.16 | 644,513 | +0.22(+0.16%) |
Aug 04, 2023 | 141.03 | 141.31 | 137.32 | 137.95 | 762,393 | -2.53(-1.80%) |
Aug 03, 2023 | 136.99 | 141.32 | 135.19 | 140.48 | 986,057 | +3.68(+2.69%) |
Aug 02, 2023 | 135.87 | 137.12 | 134.27 | 136.80 | 623,201 | -0.28(-0.20%) |
Aug 01, 2023 | 136.65 | 137.83 | 135.86 | 137.07 | 841,369 | -0.18(-0.13%) |
Jul 31, 2023 | 140.03 | 140.84 | 136.06 | 137.25 | 948,836 | -2.00(-1.44%) |
Jul 28, 2023 | 137.88 | 139.89 | 136.90 | 139.25 | 757,187 | +3.10(+2.28%) |
Jul 27, 2023 | 136.58 | 139.83 | 135.32 | 136.15 | 985,848 | +0.55(+0.41%) |
Jul 26, 2023 | 133.02 | 135.61 | 133.02 | 135.60 | 885,048 | +2.21(+1.66%) |
Jul 25, 2023 | 128.81 | 133.69 | 128.04 | 133.39 | 1,013,745 | +4.36(+3.38%) |
Jul 24, 2023 | 127.95 | 130.50 | 127.19 | 129.04 | 595,809 | +1.55(+1.22%) |
Jul 21, 2023 | 130.10 | 130.10 | 127.12 | 127.48 | 581,088 | -1.76(-1.36%) |
Jul 20, 2023 | 129.42 | 129.74 | 127.31 | 129.24 | 867,078 | -0.30(-0.23%) |
Jul 19, 2023 | 128.15 | 129.90 | 126.87 | 129.54 | 833,953 | +2.79(+2.20%) |
Jul 18, 2023 | 123.04 | 127.98 | 123.04 | 126.75 | 1,022,480 | +3.71(+3.01%) |
Jul 17, 2023 | 123.72 | 124.08 | 122.14 | 123.04 | 976,654 | -1.66(-1.33%) |
Jul 14, 2023 | 127.98 | 129.27 | 124.11 | 124.70 | 1,007,109 | -2.92(-2.29%) |
Jul 13, 2023 | 128.09 | 129.07 | 127.31 | 127.62 | 735,496 | -0.71(-0.55%) |
Jul 12, 2023 | 128.80 | 129.59 | 127.46 | 128.33 | 1,269,497 | +1.18(+0.93%) |
Jul 11, 2023 | 124.62 | 129.17 | 124.57 | 127.15 | 1,138,226 | +2.93(+2.36%) |
Jul 10, 2023 | 118.72 | 124.33 | 118.72 | 124.22 | 1,191,375 | +5.32(+4.47%) |
Jul 07, 2023 | 120.11 | 121.58 | 118.75 | 118.90 | 1,301,791 | -3.25(-2.66%) |
Jul 06, 2023 | 124.58 | 124.58 | 120.81 | 122.16 | 950,888 | -3.04(-2.43%) |
Jul 05, 2023 | 124.38 | 125.30 | 122.03 | 125.19 | 962,427 | +0.28(+0.23%) |
Jul 03, 2023 | 123.29 | 126.20 | 122.09 | 124.91 | 753,021 | +1.87(+1.52%) |
Jun 30, 2023 | 122.22 | 123.71 | 120.90 | 123.04 | 875,620 | +2.03(+1.68%) |
Jun 29, 2023 | 123.33 | 124.56 | 120.57 | 121.01 | 1,026,189 | -2.28(-1.85%) |
Jun 28, 2023 | 124.03 | 125.42 | 122.78 | 123.29 | 919,837 | -0.96(-0.78%) |
Jun 27, 2023 | 121.66 | 125.62 | 120.50 | 124.25 | 909,035 | +2.80(+2.31%) |
Jun 26, 2023 | 118.43 | 122.74 | 118.27 | 121.45 | 1,084,684 | +3.30(+2.80%) |
Jun 23, 2023 | 117.14 | 118.60 | 115.91 | 118.15 | 1,888,264 | +0.12(+0.10%) |
Jun 22, 2023 | 119.18 | 119.18 | 116.76 | 118.03 | 616,378 | -0.91(-0.77%) |
Jun 21, 2023 | 119.90 | 120.37 | 118.91 | 118.94 | 840,148 | -0.70(-0.58%) |
Jun 20, 2023 | 121.73 | 121.79 | 119.14 | 119.64 | 1,227,612 | -2.91(-2.37%) |
Jun 16, 2023 | 125.64 | 126.21 | 121.67 | 122.55 | 1,416,622 | -2.57(-2.05%) |
Jun 15, 2023 | 123.77 | 125.32 | 125.12 | 863,952 | +10.53(+9.19%) | |
May 08, 2023 | 116.72 | 117.17 | 113.84 | 114.59 | 516,797 | -1.76(-1.51%) |
May 05, 2023 | 114.98 | 117.58 | 114.74 | 116.35 | 1,053,200 | +3.19(+2.81%) |
May 04, 2023 | 112.76 | 114.52 | 111.85 | 113.16 | 760,151 | -0.33(-0.29%) |
May 03, 2023 | 115.58 | 116.80 | 113.32 | 113.50 | 796,589 | -2.02(-1.74%) |
May 02, 2023 | 115.69 | 116.06 | 112.87 | 115.51 | 919,690 | -1.06(-0.91%) |
May 01, 2023 | 118.67 | 118.82 | 115.86 | 116.57 | 826,211 | -2.44(-2.05%) |
Apr 28, 2023 | 120.04 | 120.04 | 116.44 | 119.01 | 833,596 | -1.20(-1.00%) |
Apr 27, 2023 | 115.97 | 120.37 | 115.66 | 120.21 | 864,175 | +4.90(+4.25%) |
Apr 26, 2023 | 115.57 | 117.00 | 115.20 | 115.31 | 648,484 | -0.20(-0.17%) |
Apr 25, 2023 | 116.97 | 117.59 | 115.49 | 115.51 | 832,995 | -2.85(-2.41%) |
Apr 24, 2023 | 119.06 | 120.01 | 117.06 | 118.36 | 760,732 | -0.88(-0.73%) |
Apr 21, 2023 | 120.35 | 120.66 | 119.03 | 119.24 | 719,165 | -0.87(-0.72%) |
Apr 20, 2023 | 118.17 | 121.38 | 117.99 | 120.10 | 833,993 | +0.75(+0.63%) |
Apr 19, 2023 | 117.29 | 119.87 | 117.10 | 119.36 | 808,906 | +1.26(+1.07%) |
Apr 18, 2023 | 116.96 | 118.45 | 116.69 | 118.10 | 709,247 | +2.34(+2.02%) |
Apr 17, 2023 | 115.97 | 116.41 | 114.84 | 115.75 | 775,475 | +0.11(+0.09%) |
Apr 14, 2023 | 115.38 | 117.85 | 114.88 | 115.65 | 918,304 | +0.29(+0.25%) |
Apr 13, 2023 | 115.39 | 115.94 | 114.09 | 115.35 | 791,470 | +0.20(+0.18%) |
Apr 12, 2023 | 117.44 | 118.42 | 115.14 | 115.15 | 1,390,427 | -1.48(-1.27%) |
Apr 11, 2023 | 116.28 | 117.09 | 114.68 | 116.63 | 1,153,756 | +1.15(+1.00%) |
Apr 10, 2023 | 113.84 | 116.04 | 113.84 | 115.48 | 1,180,838 | +1.33(+1.16%) |
Apr 06, 2023 | 114.34 | 115.21 | 113.41 | 114.15 | 901,038 | -0.86(-0.75%) |
Apr 05, 2023 | 114.74 | 115.49 | 114.19 | 115.01 | 1,007,831 | -1.22(-1.05%) |
Apr 04, 2023 | 119.07 | 119.52 | 114.62 | 116.23 | 1,008,956 | -2.30(-1.94%) |
Apr 03, 2023 | 118.29 | 118.86 | 117.05 | 118.53 | 1,465,464 | -0.20(-0.17%) |
Mar 31, 2023 | 115.80 | 118.92 | 115.63 | 118.74 | 1,084,968 | +3.38(+2.93%) |
Mar 30, 2023 | 115.52 | 116.00 | 113.41 | 115.36 | 1,499,828 | +0.05(+0.04%) |
Mar 29, 2023 | 115.65 | 117.32 | 114.34 | 115.31 | 1,284,970 | -0.41(-0.35%) |
Mar 28, 2023 | 116.03 | 117.88 | 115.02 | 115.72 | 887,444 | -0.29(-0.25%) |
Mar 27, 2023 | 115.70 | 116.77 | 114.80 | 116.02 | 844,788 | +1.14(+0.99%) |
Mar 24, 2023 | 115.31 | 115.46 | 113.27 | 114.88 | 853,394 | -1.18(-1.02%) |
Mar 23, 2023 | 116.81 | 117.98 | 114.09 | 116.06 | 1,449,757 | -0.10(-0.08%) |
Mar 22, 2023 | 120.26 | 120.57 | 115.93 | 116.15 | 1,228,279 | -4.11(-3.42%) |
Mar 21, 2023 | 117.39 | 121.14 | 117.39 | 120.26 | 1,371,480 | +4.04(+3.48%) |
Mar 20, 2023 | 114.42 | 118.75 | 114.15 | 116.22 | 1,097,809 | +2.17(+1.90%) |
Mar 17, 2023 | 118.34 | 118.34 | 112.88 | 114.06 | 4,215,427 | -3.02(-2.58%) |
Mar 16, 2023 | 118.17 | 121.54 | 114.73 | 117.07 | 2,910,485 | +1.31(+1.13%) |
Mar 15, 2023 | 114.19 | 116.47 | 112.80 | 115.76 | 1,474,065 | -0.32(-0.28%) |
Mar 14, 2023 | 117.58 | 118.10 | 115.05 | 116.08 | 1,382,215 | +0.65(+0.57%) |
Mar 13, 2023 | 114.19 | 118.70 | 113.44 | 115.43 | 1,325,429 | -2.27(-1.93%) |
Mar 10, 2023 | 121.22 | 121.22 | 115.49 | 117.70 | 1,279,694 | -3.12(-2.59%) |
Mar 09, 2023 | 121.05 | 122.50 | 120.41 | 120.83 | 1,172,558 | -0.09(-0.07%) |
Mar 08, 2023 | 121.71 | 121.87 | 119.60 | 120.92 | 943,573 | -0.75(-0.62%) |
Mar 07, 2023 | 118.90 | 122.49 | 118.31 | 121.67 | 1,057,381 | +3.71(+3.14%) |
Mar 06, 2023 | 119.58 | 120.56 | 117.05 | 117.96 | 1,124,145 | -2.00(-1.67%) |
Mar 03, 2023 | 121.27 | 121.80 | 119.89 | 119.96 | 769,846 | -0.40(-0.33%) |
Mar 02, 2023 | 119.29 | 120.98 | 118.68 | 120.36 | 647,017 | -0.19(-0.15%) |