Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 130.92 | 130.92 | 128.98 | 129.22 | 6,944,963 | -0.90(-0.69%) |
Apr 29, 2024 | 131.72 | 132.20 | 129.33 | 130.12 | 6,829,272 | -1.08(-0.82%) |
Apr 26, 2024 | 130.13 | 131.91 | 130.13 | 131.20 | 7,758,432 | +0.48(+0.37%) |
Apr 25, 2024 | 129.69 | 132.80 | 128.76 | 130.72 | 12,755,150 | +3.72(+2.93%) |
Apr 24, 2024 | 126.82 | 127.59 | 125.35 | 127.00 | 7,126,104 | +0.12(+0.09%) |
Apr 23, 2024 | 128.10 | 128.10 | 126.74 | 126.88 | 7,743,847 | -0.06(-0.05%) |
Apr 22, 2024 | 126.71 | 128.08 | 126.22 | 126.94 | 7,805,966 | +1.16(+0.92%) |
Apr 19, 2024 | 125.65 | 126.12 | 124.89 | 125.78 | 9,403,980 | +0.55(+0.44%) |
Apr 18, 2024 | 125.52 | 125.52 | 124.50 | 125.23 | 5,992,499 | -0.14(-0.11%) |
Apr 17, 2024 | 125.67 | 126.19 | 124.71 | 125.37 | 6,122,925 | +0.31(+0.25%) |
Apr 16, 2024 | 126.56 | 126.80 | 125.03 | 125.06 | 5,587,317 | -1.13(-0.90%) |
Apr 15, 2024 | 126.69 | 127.82 | 125.87 | 126.19 | 6,241,065 | +0.45(+0.36%) |
Apr 12, 2024 | 127.04 | 127.11 | 125.10 | 125.74 | 7,370,000 | -0.41(-0.33%) |
Apr 11, 2024 | 126.55 | 127.14 | 125.46 | 126.15 | 6,193,223 | -0.60(-0.47%) |
Apr 10, 2024 | 125.86 | 127.00 | 125.05 | 126.75 | 5,787,717 | +0.04(+0.03%) |
Apr 09, 2024 | 126.58 | 127.00 | 125.51 | 126.71 | 4,696,700 | +0.15(+0.12%) |
Apr 08, 2024 | 127.64 | 127.92 | 125.88 | 126.56 | 6,305,695 | -1.43(-1.12%) |
Apr 05, 2024 | 127.65 | 128.60 | 127.00 | 127.99 | 5,692,911 | +0.33(+0.26%) |
Apr 04, 2024 | 130.83 | 130.94 | 127.33 | 127.66 | 6,755,231 | -2.24(-1.72%) |
Apr 03, 2024 | 130.35 | 132.30 | 129.43 | 129.90 | 7,740,908 | -0.45(-0.35%) |
Apr 02, 2024 | 130.10 | 130.76 | 129.28 | 130.35 | 6,584,115 | -0.64(-0.49%) |
Apr 01, 2024 | 131.68 | 131.93 | 130.11 | 130.99 | 5,377,623 | -0.96(-0.73%) |
Mar 28, 2024 | 132.00 | 132.17 | 131.08 | 131.95 | 10,201,716 | +0.20(+0.15%) |
Mar 27, 2024 | 132.87 | 133.10 | 130.11 | 131.75 | 16,056,487 | +6.23(+4.96%) |
Mar 26, 2024 | 125.78 | 126.08 | 124.85 | 125.52 | 8,828,449 | +0.21(+0.17%) |
Mar 25, 2024 | 124.08 | 125.58 | 123.77 | 125.31 | 7,605,583 | +1.46(+1.18%) |
Mar 22, 2024 | 123.79 | 124.49 | 123.22 | 123.85 | 7,022,524 | +0.23(+0.19%) |
Mar 21, 2024 | 123.69 | 124.19 | 123.06 | 123.62 | 8,168,801 | -0.23(-0.19%) |
Mar 20, 2024 | 121.28 | 123.91 | 120.38 | 123.85 | 9,793,283 | +1.65(+1.35%) |
Mar 19, 2024 | 121.44 | 122.26 | 120.43 | 122.20 | 11,696,677 | +0.76(+0.63%) |
Mar 18, 2024 | 121.85 | 122.51 | 121.12 | 121.44 | 8,311,849 | -0.08(-0.07%) |
Mar 15, 2024 | 119.84 | 121.94 | 119.23 | 121.52 | 46,477,424 | +1.01(+0.84%) |
Mar 14, 2024 | 121.32 | 121.32 | 119.66 | 120.51 | 10,132,464 | -0.88(-0.72%) |
Mar 13, 2024 | 122.38 | 122.43 | 120.04 | 121.39 | 9,244,356 | -0.50(-0.41%) |
Mar 12, 2024 | 122.22 | 122.43 | 120.67 | 121.89 | 11,695,454 | -0.11(-0.09%) |
Mar 11, 2024 | 123.86 | 123.86 | 121.07 | 122.00 | 7,819,111 | -0.73(-0.59%) |
Mar 08, 2024 | 122.45 | 123.25 | 121.29 | 122.72 | 9,885,013 | -0.49(-0.39%) |
Mar 07, 2024 | 122.58 | 123.75 | 122.05 | 123.21 | 9,039,160 | +0.24(+0.19%) |
Mar 06, 2024 | 122.07 | 123.97 | 121.74 | 122.97 | 8,302,581 | +0.91(+0.75%) |
Mar 05, 2024 | 123.89 | 124.25 | 121.62 | 122.06 | 8,330,322 | -1.21(-0.98%) |
Mar 04, 2024 | 123.68 | 125.74 | 122.51 | 123.27 | 12,786,496 | -2.89(-2.29%) |
Mar 01, 2024 | 126.07 | 127.04 | 125.62 | 126.16 | 6,061,738 | -0.19(-0.15%) |
Feb 29, 2024 | 127.29 | 128.04 | 126.26 | 126.35 | 11,317,201 | -1.03(-0.81%) |
Feb 28, 2024 | 128.53 | 128.58 | 126.89 | 127.38 | 5,733,078 | -0.84(-0.65%) |
Feb 27, 2024 | 127.45 | 128.35 | 126.99 | 128.22 | 4,813,119 | +0.19(+0.15%) |
Feb 26, 2024 | 128.56 | 128.88 | 127.66 | 128.03 | 5,190,987 | -0.61(-0.47%) |
Feb 23, 2024 | 128.97 | 129.42 | 128.05 | 128.63 | 5,210,235 | +0.19(+0.15%) |
Feb 22, 2024 | 127.34 | 128.90 | 126.84 | 128.44 | 6,558,135 | +1.13(+0.89%) |
Feb 21, 2024 | 126.64 | 127.35 | 126.00 | 127.31 | 4,879,948 | +0.75(+0.59%) |
Feb 20, 2024 | 127.32 | 128.47 | 126.40 | 126.57 | 6,992,805 | -0.42(-0.33%) |
Feb 16, 2024 | 125.70 | 127.28 | 125.38 | 126.98 | 6,315,922 | +1.24(+0.99%) |
Feb 15, 2024 | 125.18 | 126.43 | 125.16 | 125.74 | 5,793,206 | +0.72(+0.57%) |
Feb 14, 2024 | 124.82 | 125.24 | 124.03 | 125.03 | 6,670,744 | +0.39(+0.31%) |
Feb 13, 2024 | 125.19 | 126.06 | 123.69 | 124.64 | 7,319,506 | +0.09(+0.07%) |
Feb 12, 2024 | 124.21 | 124.69 | 123.61 | 124.55 | 5,290,793 | -0.11(-0.09%) |
Feb 09, 2024 | 125.42 | 125.89 | 124.25 | 124.66 | 7,941,449 | -1.15(-0.92%) |
Feb 08, 2024 | 126.52 | 126.68 | 125.15 | 125.81 | 6,949,546 | -0.86(-0.67%) |
Feb 07, 2024 | 126.10 | 127.25 | 125.70 | 126.67 | 6,785,272 | +0.59(+0.47%) |
Feb 06, 2024 | 125.81 | 126.72 | 125.28 | 126.08 | 6,192,008 | +0.69(+0.55%) |
Feb 05, 2024 | 126.18 | 126.99 | 124.91 | 125.39 | 8,078,105 | -0.23(-0.18%) |
Feb 02, 2024 | 125.91 | 126.75 | 125.31 | 125.61 | 10,240,193 | +0.03(+0.02%) |
Feb 01, 2024 | 122.87 | 125.63 | 122.00 | 125.58 | 11,722,710 | +5.56(+4.64%) |
Jan 31, 2024 | 121.76 | 122.08 | 119.74 | 120.02 | 10,840,152 | -0.87(-0.72%) |
Jan 30, 2024 | 120.52 | 120.99 | 119.42 | 120.89 | 7,516,717 | +0.38(+0.31%) |
Jan 29, 2024 | 120.58 | 120.70 | 119.73 | 120.52 | 9,196,213 | +0.46(+0.38%) |
Jan 26, 2024 | 119.75 | 120.26 | 119.32 | 120.06 | 8,353,014 | +0.69(+0.57%) |
Jan 25, 2024 | 117.91 | 119.42 | 117.91 | 119.37 | 6,730,443 | +1.24(+1.05%) |
Jan 24, 2024 | 118.95 | 119.19 | 117.69 | 118.13 | 5,896,019 | -0.95(-0.80%) |
Jan 23, 2024 | 117.39 | 119.23 | 116.53 | 119.08 | 6,561,847 | +0.41(+0.34%) |
Jan 22, 2024 | 118.29 | 119.21 | 118.11 | 118.68 | 8,841,660 | +0.54(+0.45%) |
Jan 19, 2024 | 117.47 | 118.27 | 116.98 | 118.14 | 7,653,838 | +0.35(+0.30%) |
Jan 18, 2024 | 116.90 | 117.87 | 115.89 | 117.79 | 10,591,448 | +0.41(+0.35%) |
Jan 17, 2024 | 118.43 | 118.65 | 116.86 | 117.39 | 5,621,950 | -0.36(-0.30%) |
Jan 16, 2024 | 117.74 | 118.59 | 117.20 | 117.74 | 6,875,679 | -0.14(-0.12%) |
Jan 12, 2024 | 117.33 | 117.92 | 116.91 | 117.88 | 6,866,583 | +0.20(+0.17%) |
Jan 11, 2024 | 118.05 | 118.15 | 116.34 | 117.68 | 5,790,370 | -0.43(-0.36%) |
Jan 10, 2024 | 117.44 | 118.42 | 117.00 | 118.11 | 7,112,384 | +0.43(+0.36%) |
Jan 09, 2024 | 116.77 | 119.18 | 116.47 | 117.68 | 8,877,238 | +1.04(+0.90%) |
Jan 08, 2024 | 116.85 | 117.15 | 115.45 | 116.64 | 8,242,970 | +0.16(+0.14%) |
Jan 05, 2024 | 116.36 | 116.70 | 115.91 | 116.48 | 6,905,068 | +0.21(+0.18%) |
Jan 04, 2024 | 115.19 | 116.91 | 115.13 | 116.27 | 11,563,340 | +2.23(+1.95%) |
Jan 03, 2024 | 113.55 | 115.17 | 113.44 | 114.05 | 10,789,237 | +1.52(+1.35%) |
Jan 02, 2024 | 108.47 | 112.61 | 108.47 | 112.53 | 12,025,655 | +4.19(+3.87%) |
Dec 29, 2023 | 108.30 | 108.55 | 108.10 | 108.33 | 5,926,595 | +0.25(+0.23%) |
Dec 28, 2023 | 107.62 | 108.37 | 107.45 | 108.08 | 5,565,608 | +0.78(+0.73%) |
Dec 27, 2023 | 106.63 | 107.39 | 106.33 | 107.30 | 5,422,908 | +0.35(+0.32%) |
Dec 26, 2023 | 106.82 | 107.41 | 106.54 | 106.95 | 4,757,720 | -0.07(-0.06%) |
Dec 22, 2023 | 106.47 | 107.38 | 106.16 | 107.02 | 6,066,938 | +1.30(+1.23%) |
Dec 21, 2023 | 105.12 | 105.94 | 104.68 | 105.72 | 5,958,609 | +1.02(+0.98%) |
Dec 20, 2023 | 106.47 | 106.47 | 104.58 | 104.70 | 8,306,742 | -1.12(-1.06%) |
Dec 19, 2023 | 105.38 | 108.54 | 104.78 | 105.82 | 8,103,409 | +0.45(+0.42%) |
Dec 18, 2023 | 105.49 | 106.53 | 104.96 | 105.37 | 14,800,619 | +0.92(+0.89%) |
Dec 15, 2023 | 104.23 | 105.60 | 103.60 | 104.45 | 26,563,322 | -0.77(-0.73%) |
Dec 14, 2023 | 106.01 | 106.53 | 104.48 | 105.21 | 10,788,979 | -0.46(-0.43%) |
Dec 13, 2023 | 102.76 | 105.67 | 102.57 | 105.67 | 11,135,511 | +2.71(+2.64%) |
Dec 12, 2023 | 103.08 | 103.38 | 102.03 | 102.96 | 8,040,150 | -0.01(-0.01%) |
Dec 11, 2023 | 103.44 | 104.05 | 102.18 | 102.97 | 7,530,995 | +0.61(+0.60%) |
Dec 08, 2023 | 102.39 | 102.61 | 101.27 | 102.36 | 7,632,923 | -0.13(-0.12%) |
Dec 07, 2023 | 104.16 | 104.18 | 102.33 | 102.48 | 9,732,653 | -1.73(-1.66%) |
Dec 06, 2023 | 104.82 | 105.14 | 104.01 | 104.21 | 10,090,502 | -0.59(-0.56%) |
Dec 05, 2023 | 103.51 | 104.97 | 102.78 | 104.80 | 10,935,191 | +1.16(+1.11%) |
Dec 04, 2023 | 102.33 | 103.96 | 102.33 | 103.65 | 10,308,093 | +1.58(+1.55%) |
Dec 01, 2023 | 101.47 | 102.28 | 101.28 | 102.07 | 6,956,980 | +0.97(+0.96%) |
Nov 30, 2023 | 99.48 | 101.30 | 98.93 | 101.10 | 29,698,860 | +1.33(+1.33%) |
Nov 29, 2023 | 98.93 | 99.81 | 98.46 | 99.77 | 10,426,508 | +0.94(+0.95%) |
Nov 28, 2023 | 99.95 | 99.99 | 98.67 | 98.83 | 8,856,972 | -1.23(-1.23%) |
Nov 27, 2023 | 100.54 | 100.78 | 99.35 | 100.07 | 7,456,732 | -0.43(-0.43%) |
Nov 24, 2023 | 100.89 | 101.14 | 100.08 | 100.50 | 3,211,132 | +0.19(+0.19%) |
Nov 22, 2023 | 100.83 | 101.30 | 99.75 | 100.31 | 5,802,151 | -0.52(-0.52%) |
Nov 21, 2023 | 101.61 | 102.24 | 100.48 | 100.84 | 7,504,457 | -0.46(-0.46%) |
Nov 20, 2023 | 99.61 | 101.55 | 99.53 | 101.30 | 7,551,455 | +0.92(+0.91%) |
Nov 17, 2023 | 100.63 | 101.04 | 99.60 | 100.38 | 6,859,332 | -0.24(-0.24%) |
Nov 16, 2023 | 100.46 | 100.69 | 99.67 | 100.62 | 7,996,692 | +0.63(+0.63%) |
Nov 15, 2023 | 100.51 | 100.80 | 99.37 | 99.99 | 7,489,311 | -0.81(-0.80%) |
Nov 14, 2023 | 101.28 | 101.83 | 100.53 | 100.80 | 7,038,800 | -0.30(-0.29%) |
Nov 13, 2023 | 99.73 | 101.17 | 99.23 | 101.09 | 5,986,286 | +1.06(+1.06%) |
Nov 10, 2023 | 101.46 | 101.97 | 99.25 | 100.03 | 7,731,337 | -0.98(-0.97%) |
Nov 09, 2023 | 103.30 | 103.30 | 100.78 | 101.00 | 7,476,634 | -1.99(-1.94%) |
Nov 08, 2023 | 102.58 | 103.76 | 102.44 | 103.00 | 8,263,240 | +0.39(+0.38%) |
Nov 07, 2023 | 102.95 | 103.31 | 102.33 | 102.60 | 6,706,598 | -0.33(-0.33%) |
Nov 06, 2023 | 102.68 | 102.97 | 101.75 | 102.94 | 6,032,806 | +0.95(+0.93%) |
Nov 03, 2023 | 101.98 | 102.85 | 101.40 | 101.99 | 6,087,830 | +0.52(+0.52%) |
Nov 02, 2023 | 101.36 | 101.67 | 100.28 | 101.47 | 5,452,439 | +0.00(+0.00%) |
Nov 01, 2023 | 102.16 | 102.83 | 101.35 | 101.47 | 5,917,477 | +0.15(+0.15%) |
Oct 31, 2023 | 101.39 | 102.16 | 100.04 | 101.32 | 7,625,278 | +0.02(+0.02%) |
Oct 30, 2023 | 101.89 | 103.09 | 101.23 | 101.30 | 7,009,714 | -0.14(-0.14%) |
Oct 27, 2023 | 103.90 | 104.15 | 100.84 | 101.44 | 9,055,641 | -2.69(-2.59%) |
Oct 26, 2023 | 101.71 | 105.78 | 101.61 | 104.13 | 11,489,029 | +1.89(+1.85%) |
Oct 25, 2023 | 101.96 | 103.20 | 101.57 | 102.24 | 7,955,207 | +0.59(+0.58%) |
Oct 24, 2023 | 101.93 | 102.66 | 101.30 | 101.64 | 6,434,432 | -0.31(-0.31%) |
Oct 23, 2023 | 101.45 | 102.75 | 101.29 | 101.96 | 8,608,622 | +0.67(+0.66%) |
Oct 20, 2023 | 98.65 | 101.97 | 98.65 | 101.29 | 12,637,456 | +2.21(+2.23%) |
Oct 19, 2023 | 100.28 | 100.36 | 97.81 | 99.08 | 7,747,108 | -1.54(-1.53%) |
Oct 18, 2023 | 102.71 | 103.06 | 100.53 | 100.62 | 7,233,663 | -2.15(-2.09%) |
Oct 17, 2023 | 102.60 | 103.08 | 101.76 | 102.77 | 5,906,386 | +0.03(+0.03%) |
Oct 16, 2023 | 102.80 | 103.95 | 102.66 | 102.74 | 6,557,428 | +0.13(+0.13%) |
Oct 13, 2023 | 102.22 | 103.11 | 101.40 | 102.61 | 5,866,543 | +0.41(+0.41%) |
Oct 12, 2023 | 102.13 | 102.55 | 101.55 | 102.20 | 5,193,990 | +0.13(+0.13%) |
Oct 11, 2023 | 102.60 | 102.81 | 101.47 | 102.07 | 5,448,420 | -0.15(-0.14%) |
Oct 10, 2023 | 102.92 | 103.06 | 101.77 | 102.22 | 7,274,470 | -0.88(-0.85%) |
Oct 09, 2023 | 102.11 | 103.78 | 101.92 | 103.09 | 5,130,119 | +0.61(+0.60%) |
Oct 06, 2023 | 102.33 | 103.03 | 101.54 | 102.48 | 6,948,408 | +0.28(+0.27%) |
Oct 05, 2023 | 100.98 | 102.31 | 100.96 | 102.21 | 6,535,898 | +1.41(+1.40%) |
Oct 04, 2023 | 100.21 | 101.05 | 99.97 | 100.80 | 6,811,568 | +0.39(+0.39%) |
Oct 03, 2023 | 100.86 | 101.06 | 99.56 | 100.40 | 6,004,780 | -0.77(-0.76%) |
Oct 02, 2023 | 101.45 | 101.45 | 99.99 | 101.17 | 7,176,978 | -0.39(-0.39%) |
Sep 29, 2023 | 102.96 | 103.27 | 101.33 | 101.57 | 7,355,484 | -1.33(-1.29%) |
Sep 28, 2023 | 103.16 | 103.55 | 102.38 | 102.90 | 4,823,734 | +0.36(+0.35%) |
Sep 27, 2023 | 104.03 | 104.10 | 101.91 | 102.54 | 5,712,324 | -1.43(-1.38%) |
Sep 26, 2023 | 103.71 | 105.12 | 103.70 | 103.97 | 5,474,216 | -0.44(-0.43%) |
Sep 25, 2023 | 104.62 | 104.51 | 103.92 | 104.42 | 6,134,714 | -0.49(-0.47%) |
Sep 22, 2023 | 105.78 | 105.78 | 104.53 | 104.91 | 5,095,936 | -0.39(-0.37%) |
Sep 21, 2023 | 105.83 | 106.43 | 104.99 | 105.30 | 5,936,384 | -0.57(-0.54%) |
Sep 20, 2023 | 106.75 | 106.94 | 105.81 | 105.87 | 4,707,106 | -0.05(-0.05%) |
Sep 19, 2023 | 106.20 | 106.72 | 105.47 | 105.92 | 5,897,661 | -0.45(-0.43%) |
Sep 18, 2023 | 106.32 | 106.49 | 105.41 | 106.37 | 3,964,603 | +0.30(+0.28%) |
Sep 15, 2023 | 106.67 | 107.46 | 105.82 | 106.07 | 9,770,401 | -0.71(-0.67%) |
Sep 14, 2023 | 106.24 | 107.05 | 105.52 | 106.78 | 6,966,068 | +1.14(+1.08%) |
Sep 13, 2023 | 106.79 | 107.46 | 105.50 | 105.64 | 6,900,559 | -1.19(-1.11%) |
Sep 12, 2023 | 106.24 | 107.28 | 105.39 | 106.83 | 4,706,468 | +0.41(+0.39%) |
Sep 11, 2023 | 107.12 | 107.24 | 106.16 | 106.41 | 5,173,474 | -0.44(-0.41%) |
Sep 08, 2023 | 105.38 | 106.94 | 105.38 | 106.86 | 6,947,366 | +1.09(+1.03%) |
Sep 07, 2023 | 104.76 | 106.50 | 104.71 | 105.77 | 8,707,705 | +1.42(+1.36%) |
Sep 06, 2023 | 104.61 | 104.85 | 102.81 | 104.35 | 8,088,916 | -1.00(-0.95%) |
Sep 05, 2023 | 107.26 | 107.51 | 105.33 | 105.35 | 6,511,002 | -2.28(-2.12%) |
Sep 01, 2023 | 107.44 | 108.15 | 107.05 | 107.63 | 5,042,842 | +0.84(+0.79%) |
Aug 31, 2023 | 107.90 | 108.31 | 106.70 | 106.79 | 9,401,254 | -1.20(-1.12%) |
Aug 30, 2023 | 108.08 | 108.56 | 107.51 | 107.99 | 4,883,348 | +0.22(+0.20%) |
Aug 29, 2023 | 107.08 | 108.30 | 106.74 | 107.78 | 5,789,826 | +1.04(+0.97%) |
Aug 28, 2023 | 108.01 | 108.28 | 106.46 | 106.74 | 4,424,747 | -1.25(-1.16%) |
Aug 25, 2023 | 107.73 | 108.11 | 106.79 | 107.99 | 4,938,447 | +0.75(+0.69%) |
Aug 24, 2023 | 108.72 | 109.77 | 106.89 | 107.25 | 6,621,021 | -1.81(-1.66%) |
Aug 23, 2023 | 107.78 | 109.64 | 107.61 | 109.06 | 10,805,754 | +3.99(+3.80%) |
Aug 22, 2023 | 107.39 | 107.39 | 105.04 | 105.07 | 6,149,807 | -2.36(-2.20%) |
Aug 21, 2023 | 106.89 | 107.79 | 106.75 | 107.43 | 6,136,184 | +0.43(+0.40%) |
Aug 18, 2023 | 106.78 | 107.30 | 106.03 | 107.00 | 6,849,311 | +0.27(+0.26%) |
Aug 17, 2023 | 106.46 | 108.06 | 106.14 | 106.73 | 6,590,467 | +0.19(+0.17%) |
Aug 16, 2023 | 106.32 | 107.27 | 106.10 | 106.54 | 5,441,970 | +0.07(+0.06%) |
Aug 15, 2023 | 106.70 | 107.22 | 106.24 | 106.47 | 5,223,860 | -0.25(-0.23%) |
Aug 14, 2023 | 105.75 | 107.23 | 105.73 | 106.72 | 8,601,819 | +1.44(+1.37%) |
Aug 11, 2023 | 103.82 | 105.54 | 103.47 | 105.28 | 6,025,817 | +1.83(+1.77%) |
Aug 10, 2023 | 104.07 | 104.89 | 103.30 | 103.44 | 6,659,782 | -0.52(-0.50%) |
Aug 09, 2023 | 104.13 | 104.64 | 103.66 | 103.97 | 6,612,672 | -0.30(-0.29%) |
Aug 08, 2023 | 103.56 | 105.03 | 103.56 | 104.27 | 10,360,702 | +0.31(+0.30%) |
Aug 07, 2023 | 103.17 | 104.14 | 102.32 | 103.95 | 8,428,829 | +1.07(+1.04%) |
Aug 04, 2023 | 103.51 | 104.28 | 102.41 | 102.89 | 6,838,715 | -0.72(-0.69%) |
Aug 03, 2023 | 102.97 | 103.65 | 102.76 | 103.60 | 6,163,531 | +0.03(+0.03%) |
Aug 02, 2023 | 103.90 | 105.96 | 102.77 | 103.57 | 11,097,451 | +0.41(+0.40%) |
Aug 01, 2023 | 107.39 | 107.39 | 103.02 | 103.16 | 10,216,178 | -1.34(-1.28%) |
Jul 31, 2023 | 104.41 | 104.62 | 103.54 | 104.50 | 7,551,925 | +0.30(+0.29%) |
Jul 28, 2023 | 103.31 | 104.50 | 103.12 | 104.20 | 7,045,958 | +1.05(+1.02%) |
Jul 27, 2023 | 105.08 | 105.45 | 103.05 | 103.15 | 10,014,715 | -1.83(-1.75%) |
Jul 26, 2023 | 104.65 | 105.83 | 103.92 | 104.98 | 7,188,072 | -0.38(-0.36%) |
Jul 25, 2023 | 105.47 | 106.53 | 105.16 | 105.37 | 6,659,134 | -1.23(-1.16%) |
Jul 24, 2023 | 107.78 | 108.12 | 106.32 | 106.60 | 6,169,331 | -1.57(-1.45%) |
Jul 21, 2023 | 106.54 | 108.39 | 106.20 | 108.17 | 8,362,282 | +1.89(+1.78%) |
Jul 20, 2023 | 104.41 | 106.76 | 103.92 | 106.28 | 8,238,733 | +2.46(+2.37%) |
Jul 19, 2023 | 104.01 | 105.22 | 103.78 | 103.82 | 6,743,174 | +0.00(+0.00%) |
Jul 18, 2023 | 103.75 | 104.87 | 103.22 | 103.82 | 7,652,340 | +0.37(+0.36%) |
Jul 17, 2023 | 104.89 | 105.28 | 103.17 | 103.44 | 7,528,050 | -1.74(-1.65%) |
Jul 14, 2023 | 104.12 | 105.51 | 104.12 | 105.18 | 7,358,134 | +1.00(+0.96%) |
Jul 13, 2023 | 105.17 | 105.74 | 104.12 | 104.18 | 9,964,705 | -1.13(-1.07%) |
Jul 12, 2023 | 106.19 | 106.86 | 105.03 | 105.31 | 8,553,774 | -1.20(-1.13%) |
Jul 11, 2023 | 107.28 | 107.81 | 106.07 | 106.51 | 6,209,784 | -1.23(-1.15%) |
Jul 10, 2023 | 106.94 | 108.37 | 106.90 | 107.75 | 6,071,017 | +0.94(+0.88%) |
Jul 07, 2023 | 108.83 | 109.26 | 106.57 | 106.81 | 11,549,049 | -2.70(-2.46%) |
Jul 06, 2023 | 110.63 | 111.16 | 109.46 | 109.50 | 7,409,147 | -1.91(-1.72%) |
Jul 05, 2023 | 111.75 | 112.13 | 111.14 | 111.41 | 5,981,887 | -0.62(-0.55%) |
Jul 03, 2023 | 112.17 | 112.31 | 111.25 | 112.03 | 2,892,864 | -1.04(-0.92%) |
Jun 30, 2023 | 111.50 | 113.28 | 111.15 | 113.07 | 8,300,592 | +1.81(+1.63%) |
Jun 29, 2023 | 109.99 | 111.59 | 109.56 | 111.25 | 6,410,815 | +1.08(+0.98%) |
Jun 28, 2023 | 111.17 | 111.28 | 109.19 | 110.18 | 8,341,739 | -0.86(-0.78%) |
Jun 27, 2023 | 110.56 | 111.42 | 109.62 | 111.04 | 7,241,300 | +0.23(+0.21%) |
Jun 26, 2023 | 112.14 | 112.29 | 109.53 | 110.80 | 7,834,898 | -1.49(-1.33%) |
Jun 23, 2023 | 111.86 | 112.60 | 110.75 | 112.29 | 17,008,276 | +0.86(+0.77%) |
Jun 22, 2023 | 109.35 | 111.55 | 109.35 | 111.43 | 8,046,860 | +2.51(+2.30%) |
Jun 21, 2023 | 107.89 | 109.28 | 107.32 | 108.92 | 6,995,276 | +0.91(+0.84%) |
Jun 20, 2023 | 106.89 | 108.63 | 106.83 | 108.01 | 7,903,561 | +0.89(+0.83%) |
Jun 16, 2023 | 107.30 | 108.23 | 106.86 | 107.12 | 18,211,056 | -0.08(-0.07%) |
Jun 15, 2023 | 106.22 | 107.69 | 106.16 | 107.20 | 7,455,746 | -8.08(-7.01%) |
May 08, 2023 | 114.02 | 115.34 | 113.39 | 115.28 | 5,295,472 | +0.68(+0.60%) |
May 05, 2023 | 114.31 | 114.81 | 113.51 | 114.60 | 4,656,098 | +0.30(+0.26%) |
May 04, 2023 | 114.91 | 114.91 | 113.44 | 114.30 | 6,664,310 | -0.83(-0.72%) |
May 03, 2023 | 115.25 | 116.52 | 114.84 | 115.13 | 6,919,670 | +0.32(+0.28%) |
May 02, 2023 | 113.62 | 115.29 | 112.78 | 114.81 | 8,394,757 | +1.51(+1.33%) |