Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.98 | 126.75 | 125.70 | 126.27 | 4,696,599 | +0.44(+0.35%) |
Mar 27, 2024 | 124.65 | 126.01 | 124.33 | 125.83 | 3,878,091 | +0.84(+0.68%) |
Mar 26, 2024 | 125.50 | 125.89 | 124.21 | 124.99 | 5,245,185 | -0.24(-0.19%) |
Mar 25, 2024 | 122.74 | 125.64 | 122.17 | 125.23 | 7,110,800 | +3.17(+2.60%) |
Mar 22, 2024 | 122.57 | 123.06 | 121.73 | 122.05 | 5,016,088 | -0.48(-0.39%) |
Mar 21, 2024 | 121.10 | 122.61 | 120.71 | 122.53 | 4,981,780 | +1.59(+1.31%) |
Mar 20, 2024 | 120.26 | 121.39 | 120.07 | 120.94 | 3,625,384 | -0.11(-0.09%) |
Mar 19, 2024 | 119.40 | 121.19 | 119.34 | 121.05 | 4,493,540 | +1.75(+1.46%) |
Mar 18, 2024 | 119.94 | 120.11 | 118.21 | 119.31 | 4,866,654 | +0.22(+0.18%) |
Mar 15, 2024 | 118.18 | 119.84 | 118.18 | 119.09 | 17,810,460 | +0.26(+0.22%) |
Mar 14, 2024 | 118.22 | 119.04 | 117.80 | 118.83 | 7,957,559 | +2.21(+1.90%) |
Mar 13, 2024 | 115.87 | 117.67 | 115.25 | 116.62 | 7,746,969 | +2.51(+2.20%) |
Mar 12, 2024 | 114.17 | 114.81 | 113.45 | 114.11 | 5,698,242 | -0.23(-0.20%) |
Mar 11, 2024 | 112.47 | 114.44 | 111.75 | 114.33 | 5,946,454 | +2.23(+1.99%) |
Mar 08, 2024 | 111.32 | 112.31 | 110.97 | 112.10 | 5,269,562 | +0.26(+0.23%) |
Mar 07, 2024 | 110.84 | 112.53 | 110.80 | 111.84 | 5,138,087 | +0.74(+0.67%) |
Mar 06, 2024 | 111.41 | 112.00 | 110.59 | 111.10 | 4,927,845 | +0.76(+0.69%) |
Mar 05, 2024 | 110.33 | 111.90 | 109.97 | 110.34 | 6,296,958 | -0.42(-0.38%) |
Mar 04, 2024 | 113.13 | 113.48 | 110.69 | 110.75 | 5,924,267 | -2.58(-2.28%) |
Mar 01, 2024 | 112.90 | 114.61 | 112.73 | 113.33 | 5,135,186 | +1.69(+1.51%) |
Feb 29, 2024 | 111.62 | 112.26 | 110.96 | 111.65 | 6,676,158 | +0.50(+0.45%) |
Feb 28, 2024 | 111.01 | 112.42 | 110.27 | 111.15 | 4,615,595 | +0.43(+0.38%) |
Feb 27, 2024 | 112.13 | 112.43 | 110.18 | 110.72 | 5,102,631 | -0.80(-0.72%) |
Feb 26, 2024 | 110.32 | 111.63 | 109.73 | 111.53 | 5,797,173 | +0.90(+0.82%) |
Feb 23, 2024 | 110.21 | 111.37 | 109.23 | 110.62 | 5,247,898 | -0.70(-0.63%) |
Feb 22, 2024 | 111.17 | 112.01 | 110.43 | 111.33 | 5,145,879 | -0.65(-0.58%) |
Feb 21, 2024 | 109.13 | 112.76 | 108.83 | 111.97 | 6,980,936 | +3.30(+3.04%) |
Feb 20, 2024 | 109.67 | 110.74 | 108.49 | 108.67 | 6,509,655 | -1.02(-0.93%) |
Feb 16, 2024 | 110.59 | 110.91 | 109.52 | 109.69 | 7,027,923 | -0.43(-0.39%) |
Feb 15, 2024 | 108.17 | 110.81 | 107.98 | 110.12 | 9,498,290 | +1.65(+1.52%) |
Feb 14, 2024 | 108.55 | 109.38 | 107.88 | 108.47 | 7,363,650 | +0.34(+0.32%) |
Feb 13, 2024 | 109.44 | 110.25 | 107.21 | 108.13 | 6,411,631 | -1.31(-1.20%) |
Feb 12, 2024 | 109.60 | 110.46 | 108.88 | 109.44 | 5,890,172 | -0.06(-0.05%) |
Feb 09, 2024 | 112.28 | 112.59 | 109.36 | 109.50 | 6,064,866 | -2.70(-2.41%) |
Feb 08, 2024 | 111.42 | 113.56 | 110.90 | 112.19 | 7,832,433 | +1.56(+1.41%) |
Feb 07, 2024 | 110.05 | 111.28 | 109.78 | 110.64 | 6,191,567 | +0.79(+0.72%) |
Feb 06, 2024 | 109.22 | 110.77 | 108.55 | 109.85 | 4,849,650 | +1.53(+1.41%) |
Feb 05, 2024 | 108.60 | 109.20 | 107.65 | 108.32 | 4,589,088 | -0.65(-0.60%) |
Feb 02, 2024 | 109.99 | 110.27 | 108.05 | 108.97 | 4,680,224 | -0.74(-0.67%) |
Feb 01, 2024 | 110.66 | 111.53 | 109.14 | 109.71 | 5,335,026 | -0.48(-0.44%) |
Jan 31, 2024 | 112.26 | 112.39 | 110.12 | 110.19 | 5,583,690 | -2.15(-1.91%) |
Jan 30, 2024 | 109.55 | 112.62 | 109.10 | 112.34 | 6,298,586 | +2.41(+2.20%) |
Jan 29, 2024 | 110.36 | 110.42 | 108.84 | 109.93 | 4,777,165 | -0.62(-0.56%) |
Jan 26, 2024 | 110.36 | 110.77 | 108.79 | 110.55 | 4,219,145 | +0.18(+0.16%) |
Jan 25, 2024 | 108.16 | 110.40 | 107.62 | 110.37 | 6,049,271 | +2.34(+2.17%) |
Jan 24, 2024 | 107.29 | 108.37 | 106.80 | 108.03 | 5,412,616 | +1.66(+1.56%) |
Jan 23, 2024 | 106.21 | 107.78 | 106.04 | 106.37 | 4,042,701 | -0.07(-0.06%) |
Jan 22, 2024 | 105.89 | 106.77 | 105.40 | 106.44 | 5,827,392 | +0.19(+0.18%) |
Jan 19, 2024 | 104.46 | 106.31 | 104.33 | 106.25 | 5,788,839 | +0.93(+0.88%) |
Jan 18, 2024 | 105.73 | 105.73 | 104.19 | 105.33 | 6,243,947 | -0.63(-0.60%) |
Jan 17, 2024 | 105.32 | 106.92 | 104.98 | 105.96 | 4,937,214 | -1.05(-0.98%) |
Jan 16, 2024 | 109.83 | 110.07 | 106.72 | 107.01 | 6,778,941 | -3.01(-2.74%) |
Jan 12, 2024 | 111.31 | 111.67 | 109.38 | 110.03 | 5,634,157 | +0.69(+0.63%) |
Jan 11, 2024 | 109.94 | 110.56 | 109.28 | 109.34 | 4,269,525 | -0.18(-0.16%) |
Jan 10, 2024 | 111.04 | 111.04 | 109.17 | 109.52 | 4,512,378 | -1.56(-1.40%) |
Jan 09, 2024 | 112.79 | 112.79 | 110.57 | 111.07 | 6,025,505 | -1.71(-1.52%) |
Jan 08, 2024 | 113.24 | 113.33 | 110.80 | 112.79 | 6,872,524 | -2.00(-1.74%) |
Jan 05, 2024 | 115.74 | 116.01 | 114.26 | 114.79 | 4,045,222 | +0.05(+0.04%) |
Jan 04, 2024 | 118.81 | 119.42 | 114.53 | 114.74 | 5,980,626 | -3.40(-2.88%) |
Jan 03, 2024 | 116.18 | 118.38 | 115.65 | 118.14 | 4,956,123 | +2.31(+1.99%) |
Jan 02, 2024 | 115.42 | 117.02 | 115.10 | 115.83 | 4,758,716 | +1.50(+1.31%) |
Dec 29, 2023 | 115.45 | 115.79 | 114.08 | 114.33 | 3,698,953 | -0.42(-0.37%) |
Dec 28, 2023 | 115.90 | 116.43 | 114.70 | 114.76 | 3,766,711 | -1.96(-1.68%) |
Dec 27, 2023 | 116.74 | 117.85 | 116.31 | 116.72 | 3,493,692 | -0.52(-0.45%) |
Dec 26, 2023 | 116.92 | 117.64 | 116.61 | 117.24 | 2,937,601 | +1.34(+1.16%) |
Dec 22, 2023 | 116.23 | 116.85 | 115.53 | 115.90 | 4,364,791 | +0.82(+0.71%) |
Dec 21, 2023 | 114.76 | 115.13 | 113.55 | 115.08 | 4,212,886 | +0.14(+0.12%) |
Dec 20, 2023 | 115.12 | 117.16 | 114.64 | 114.94 | 7,885,243 | +0.20(+0.17%) |
Dec 19, 2023 | 113.23 | 114.89 | 112.54 | 114.75 | 6,476,151 | +1.57(+1.38%) |
Dec 18, 2023 | 114.10 | 115.51 | 112.93 | 113.18 | 7,106,949 | +0.36(+0.31%) |
Dec 15, 2023 | 112.64 | 114.01 | 111.92 | 112.83 | 31,355,400 | -0.40(-0.36%) |
Dec 14, 2023 | 111.26 | 114.61 | 111.06 | 113.23 | 11,664,584 | +3.05(+2.77%) |
Dec 13, 2023 | 109.83 | 110.58 | 109.21 | 110.18 | 8,683,983 | +0.78(+0.71%) |
Dec 12, 2023 | 109.11 | 109.81 | 108.06 | 109.40 | 7,000,214 | -1.08(-0.98%) |
Dec 11, 2023 | 110.44 | 110.94 | 109.87 | 110.48 | 7,359,761 | +0.09(+0.08%) |
Dec 08, 2023 | 110.07 | 110.51 | 109.40 | 110.39 | 5,800,738 | +1.20(+1.10%) |
Dec 07, 2023 | 109.65 | 110.23 | 108.99 | 109.19 | 5,904,095 | +0.33(+0.30%) |
Dec 06, 2023 | 110.65 | 110.65 | 108.09 | 108.87 | 7,603,334 | -2.58(-2.32%) |
Dec 05, 2023 | 113.01 | 113.18 | 111.35 | 111.45 | 5,909,858 | -1.37(-1.21%) |
Dec 04, 2023 | 112.37 | 114.19 | 112.17 | 112.82 | 4,898,103 | -0.69(-0.61%) |
Dec 01, 2023 | 113.31 | 115.29 | 113.13 | 113.50 | 4,746,858 | -0.34(-0.29%) |
Nov 30, 2023 | 113.45 | 114.95 | 111.94 | 113.84 | 10,397,979 | +1.58(+1.40%) |
Nov 29, 2023 | 113.63 | 113.83 | 111.62 | 112.26 | 6,157,073 | -1.00(-0.88%) |
Nov 28, 2023 | 113.53 | 114.24 | 112.77 | 113.26 | 3,521,828 | +0.18(+0.16%) |
Nov 27, 2023 | 113.26 | 113.41 | 111.66 | 113.08 | 5,369,946 | -0.68(-0.60%) |
Nov 24, 2023 | 113.17 | 114.83 | 113.14 | 113.76 | 2,192,022 | +0.63(+0.56%) |
Nov 22, 2023 | 110.34 | 113.41 | 109.50 | 113.13 | 4,628,360 | -0.31(-0.28%) |
Nov 21, 2023 | 113.46 | 113.90 | 112.84 | 113.45 | 3,776,231 | -0.22(-0.19%) |
Nov 20, 2023 | 113.27 | 114.83 | 112.88 | 113.66 | 4,107,862 | +0.79(+0.70%) |
Nov 17, 2023 | 111.11 | 113.80 | 110.55 | 112.88 | 5,887,244 | +2.56(+2.32%) |
Nov 16, 2023 | 111.81 | 112.06 | 108.33 | 110.31 | 6,835,557 | -2.99(-2.64%) |
Nov 15, 2023 | 113.28 | 114.92 | 113.16 | 113.31 | 4,804,732 | -0.50(-0.44%) |
Nov 14, 2023 | 114.26 | 115.06 | 113.61 | 113.81 | 5,503,397 | +0.18(+0.16%) |
Nov 13, 2023 | 113.27 | 114.18 | 113.27 | 113.63 | 3,274,730 | +0.32(+0.29%) |
Nov 10, 2023 | 112.94 | 113.89 | 112.32 | 113.31 | 4,696,609 | +1.43(+1.28%) |
Nov 09, 2023 | 113.35 | 113.76 | 111.78 | 111.88 | 4,393,731 | -0.29(-0.26%) |
Nov 08, 2023 | 112.91 | 113.32 | 111.70 | 112.17 | 6,003,900 | -0.78(-0.69%) |
Nov 07, 2023 | 114.10 | 114.18 | 112.05 | 112.95 | 5,599,453 | -3.16(-2.72%) |
Nov 06, 2023 | 117.85 | 118.16 | 115.84 | 116.11 | 4,704,502 | -1.25(-1.07%) |
Nov 03, 2023 | 119.08 | 119.46 | 116.97 | 117.37 | 6,056,185 | -2.22(-1.86%) |
Nov 02, 2023 | 115.52 | 120.80 | 115.03 | 119.59 | 9,252,983 | +5.24(+4.59%) |
Nov 01, 2023 | 117.10 | 117.38 | 114.17 | 114.35 | 8,519,718 | -2.09(-1.79%) |
Oct 31, 2023 | 115.55 | 116.62 | 114.17 | 116.44 | 4,595,724 | +0.65(+0.56%) |
Oct 30, 2023 | 115.44 | 116.14 | 114.19 | 115.79 | 5,948,999 | +0.33(+0.29%) |
Oct 27, 2023 | 115.36 | 115.98 | 114.12 | 115.45 | 5,420,386 | -0.50(-0.43%) |
Oct 26, 2023 | 116.37 | 116.79 | 114.92 | 115.95 | 6,200,117 | -2.06(-1.74%) |
Oct 25, 2023 | 117.15 | 118.52 | 116.41 | 118.01 | 5,112,426 | +0.45(+0.38%) |
Oct 24, 2023 | 119.15 | 119.56 | 117.51 | 117.56 | 4,759,118 | -1.36(-1.15%) |
Oct 23, 2023 | 120.61 | 120.71 | 118.24 | 118.92 | 6,090,269 | -2.67(-2.19%) |
Oct 20, 2023 | 123.68 | 124.15 | 121.39 | 121.59 | 5,396,890 | -2.27(-1.84%) |
Oct 19, 2023 | 123.19 | 124.81 | 122.39 | 123.86 | 4,582,459 | -0.20(-0.17%) |
Oct 18, 2023 | 123.70 | 124.71 | 122.95 | 124.07 | 4,878,265 | +1.11(+0.90%) |
Oct 17, 2023 | 122.71 | 123.91 | 122.45 | 122.96 | 4,298,850 | +0.15(+0.12%) |
Oct 16, 2023 | 123.08 | 123.61 | 121.71 | 122.81 | 3,846,225 | +0.44(+0.36%) |
Oct 13, 2023 | 121.59 | 123.46 | 120.97 | 122.37 | 5,709,561 | +3.67(+3.10%) |
Oct 12, 2023 | 118.67 | 119.30 | 118.06 | 118.70 | 3,937,492 | +1.05(+0.89%) |
Oct 11, 2023 | 117.12 | 117.80 | 115.68 | 117.65 | 7,448,823 | -0.34(-0.29%) |
Oct 10, 2023 | 118.84 | 119.80 | 117.80 | 117.99 | 5,821,493 | -1.40(-1.17%) |
Oct 09, 2023 | 116.59 | 119.44 | 116.39 | 119.39 | 6,665,248 | +6.36(+5.63%) |
Oct 06, 2023 | 112.10 | 114.27 | 110.91 | 113.03 | 4,295,185 | +1.87(+1.68%) |
Oct 05, 2023 | 110.27 | 112.30 | 109.96 | 111.16 | 4,152,750 | +0.09(+0.08%) |
Oct 04, 2023 | 113.02 | 113.33 | 109.45 | 111.07 | 7,435,557 | -4.19(-3.63%) |
Oct 03, 2023 | 114.44 | 115.33 | 113.76 | 115.26 | 4,247,336 | +0.49(+0.43%) |
Oct 02, 2023 | 117.85 | 117.91 | 113.65 | 114.77 | 4,863,723 | -2.65(-2.25%) |
Sep 29, 2023 | 120.04 | 120.17 | 117.26 | 117.42 | 5,416,774 | -2.86(-2.38%) |
Sep 28, 2023 | 120.41 | 121.83 | 119.75 | 120.28 | 4,045,161 | -0.36(-0.30%) |
Sep 27, 2023 | 119.29 | 121.45 | 118.39 | 120.64 | 5,473,515 | +3.48(+2.97%) |
Sep 26, 2023 | 116.83 | 118.43 | 116.38 | 117.16 | 5,335,865 | -0.91(-0.77%) |
Sep 25, 2023 | 116.33 | 118.24 | 117.65 | 118.07 | 3,374,939 | +1.86(+1.60%) |
Sep 22, 2023 | 116.94 | 118.17 | 116.09 | 116.20 | 3,733,848 | +0.09(+0.08%) |
Sep 21, 2023 | 119.00 | 119.13 | 115.80 | 116.12 | 4,584,407 | -2.05(-1.73%) |
Sep 20, 2023 | 119.59 | 120.74 | 118.05 | 118.16 | 3,532,505 | -1.94(-1.62%) |
Sep 19, 2023 | 122.72 | 122.90 | 119.15 | 120.11 | 4,371,799 | -1.29(-1.06%) |
Sep 18, 2023 | 122.08 | 122.61 | 120.99 | 121.39 | 5,070,981 | +0.89(+0.74%) |
Sep 15, 2023 | 120.97 | 122.86 | 120.13 | 120.50 | 12,757,418 | -0.91(-0.75%) |
Sep 14, 2023 | 120.44 | 121.79 | 120.38 | 121.41 | 4,805,264 | +2.14(+1.79%) |
Sep 13, 2023 | 120.42 | 120.63 | 118.46 | 119.28 | 3,978,339 | -0.75(-0.63%) |
Sep 12, 2023 | 118.24 | 120.38 | 118.19 | 120.03 | 4,600,750 | +2.58(+2.19%) |
Sep 11, 2023 | 120.38 | 120.83 | 116.85 | 117.45 | 4,402,215 | -2.22(-1.86%) |
Sep 08, 2023 | 119.72 | 120.93 | 119.41 | 119.68 | 4,479,517 | +0.98(+0.83%) |
Sep 07, 2023 | 119.94 | 120.61 | 118.59 | 118.69 | 3,593,220 | -1.33(-1.10%) |
Sep 06, 2023 | 119.43 | 120.38 | 118.90 | 120.02 | 4,782,645 | +0.23(+0.20%) |
Sep 05, 2023 | 119.72 | 121.89 | 119.52 | 119.78 | 5,931,975 | +0.67(+0.57%) |
Sep 01, 2023 | 117.02 | 119.46 | 116.99 | 119.11 | 6,561,046 | +3.03(+2.61%) |
Aug 31, 2023 | 116.21 | 116.59 | 115.17 | 116.08 | 4,506,436 | +0.32(+0.28%) |
Aug 30, 2023 | 115.34 | 115.99 | 115.08 | 115.76 | 2,919,932 | +1.02(+0.88%) |
Aug 29, 2023 | 114.94 | 115.17 | 113.69 | 114.74 | 3,295,424 | +0.14(+0.12%) |
Aug 28, 2023 | 113.59 | 115.46 | 113.53 | 114.61 | 2,893,390 | +0.98(+0.86%) |
Aug 25, 2023 | 112.82 | 114.22 | 111.91 | 113.63 | 3,804,748 | +1.68(+1.50%) |
Aug 24, 2023 | 112.33 | 113.50 | 111.89 | 111.95 | 3,628,328 | -0.98(-0.87%) |
Aug 23, 2023 | 112.16 | 113.45 | 111.04 | 112.94 | 3,216,431 | -0.33(-0.29%) |
Aug 22, 2023 | 114.67 | 114.82 | 113.20 | 113.27 | 3,277,202 | -1.03(-0.90%) |
Aug 21, 2023 | 115.21 | 116.16 | 113.64 | 114.30 | 3,354,670 | -0.08(-0.07%) |
Aug 18, 2023 | 112.97 | 115.10 | 112.78 | 114.38 | 4,376,168 | +0.55(+0.48%) |
Aug 17, 2023 | 113.61 | 114.95 | 113.34 | 113.83 | 4,147,574 | +2.04(+1.82%) |
Aug 16, 2023 | 112.88 | 114.01 | 111.72 | 111.80 | 3,862,587 | -0.85(-0.75%) |
Aug 15, 2023 | 113.61 | 113.95 | 112.12 | 112.64 | 4,321,910 | -1.63(-1.42%) |
Aug 14, 2023 | 113.77 | 114.36 | 112.92 | 114.27 | 4,379,548 | -0.12(-0.10%) |
Aug 11, 2023 | 112.61 | 114.62 | 112.12 | 114.39 | 3,884,383 | +1.92(+1.71%) |
Aug 10, 2023 | 112.91 | 114.18 | 111.82 | 112.47 | 3,696,110 | -0.59(-0.52%) |
Aug 09, 2023 | 113.34 | 115.39 | 112.92 | 113.06 | 4,961,881 | +0.83(+0.74%) |
Aug 08, 2023 | 109.38 | 112.43 | 108.07 | 112.23 | 4,409,321 | +1.08(+0.97%) |
Aug 07, 2023 | 111.17 | 111.27 | 109.96 | 111.16 | 3,743,820 | +0.75(+0.68%) |
Aug 04, 2023 | 112.51 | 113.30 | 110.28 | 110.41 | 7,137,834 | -1.24(-1.11%) |
Aug 03, 2023 | 111.57 | 113.89 | 109.73 | 111.65 | 7,507,489 | -0.58(-0.52%) |
Aug 02, 2023 | 113.30 | 114.13 | 111.57 | 112.23 | 4,700,788 | -1.74(-1.52%) |
Aug 01, 2023 | 113.86 | 114.41 | 112.82 | 113.97 | 3,407,322 | -0.33(-0.29%) |
Jul 31, 2023 | 113.82 | 114.82 | 113.37 | 114.30 | 4,238,227 | +1.74(+1.54%) |
Jul 28, 2023 | 112.38 | 112.92 | 111.34 | 112.56 | 3,236,116 | +0.14(+0.13%) |
Jul 27, 2023 | 113.93 | 114.47 | 111.98 | 112.42 | 4,704,620 | -1.02(-0.90%) |
Jul 26, 2023 | 111.97 | 113.74 | 111.81 | 113.44 | 4,125,838 | +0.63(+0.56%) |
Jul 25, 2023 | 111.05 | 113.14 | 110.59 | 112.81 | 3,782,926 | +1.42(+1.27%) |
Jul 24, 2023 | 110.11 | 112.34 | 110.11 | 111.39 | 4,117,730 | +1.78(+1.62%) |
Jul 21, 2023 | 108.91 | 109.91 | 108.60 | 109.61 | 5,105,379 | +1.17(+1.08%) |
Jul 20, 2023 | 107.29 | 108.53 | 107.00 | 108.45 | 6,902,506 | +2.14(+2.02%) |
Jul 19, 2023 | 105.61 | 107.48 | 105.61 | 106.30 | 5,569,749 | +0.71(+0.67%) |
Jul 18, 2023 | 103.36 | 106.32 | 103.31 | 105.59 | 4,528,384 | +2.24(+2.17%) |
Jul 17, 2023 | 103.59 | 104.53 | 103.06 | 103.35 | 4,204,316 | -0.63(-0.61%) |
Jul 14, 2023 | 106.87 | 107.03 | 103.36 | 103.98 | 4,879,849 | -3.36(-3.13%) |
Jul 13, 2023 | 106.70 | 108.52 | 106.40 | 107.34 | 6,234,807 | +1.20(+1.13%) |
Jul 12, 2023 | 105.49 | 106.39 | 105.30 | 106.14 | 6,420,918 | +1.82(+1.74%) |
Jul 11, 2023 | 101.95 | 104.49 | 101.81 | 104.32 | 5,819,007 | +3.00(+2.96%) |
Jul 10, 2023 | 99.86 | 101.43 | 99.77 | 101.32 | 6,632,568 | +1.09(+1.09%) |
Jul 07, 2023 | 97.63 | 101.57 | 97.21 | 100.23 | 7,614,154 | +2.81(+2.88%) |
Jul 06, 2023 | 99.82 | 100.62 | 96.46 | 97.43 | 6,185,039 | -3.57(-3.54%) |
Jul 05, 2023 | 101.95 | 101.95 | 100.15 | 101.00 | 4,279,281 | -0.20(-0.20%) |
Jul 03, 2023 | 100.93 | 101.94 | 100.62 | 101.20 | 2,300,747 | +0.60(+0.60%) |
Jun 30, 2023 | 100.74 | 101.36 | 99.56 | 100.60 | 7,213,902 | +0.53(+0.53%) |
Jun 29, 2023 | 99.53 | 100.31 | 98.85 | 100.07 | 4,387,784 | +0.53(+0.54%) |
Jun 28, 2023 | 97.89 | 99.74 | 97.06 | 99.53 | 5,625,911 | +1.67(+1.71%) |
Jun 27, 2023 | 98.08 | 98.67 | 97.42 | 97.86 | 3,931,080 | -0.50(-0.51%) |
Jun 26, 2023 | 97.25 | 98.91 | 97.10 | 98.37 | 4,489,882 | +1.41(+1.45%) |
Jun 23, 2023 | 96.55 | 97.40 | 96.16 | 96.96 | 7,406,965 | -0.94(-0.96%) |
Jun 22, 2023 | 99.06 | 99.30 | 97.58 | 97.90 | 5,147,241 | -2.19(-2.19%) |
Jun 21, 2023 | 98.25 | 100.79 | 98.25 | 100.09 | 6,711,224 | +1.61(+1.64%) |
Jun 20, 2023 | 100.50 | 101.10 | 97.50 | 98.48 | 8,900,001 | -2.79(-2.75%) |
Jun 16, 2023 | 101.21 | 101.81 | 100.59 | 101.27 | 10,286,692 | +0.74(+0.74%) |
Jun 15, 2023 | 99.31 | 101.64 | 99.25 | 100.52 | 4,780,469 | +1.43(+1.44%) |
Jun 14, 2023 | 100.79 | 101.30 | 98.49 | 99.09 | 5,092,638 | -0.71(-0.72%) |
Jun 13, 2023 | 100.23 | 101.80 | 99.62 | 99.81 | 5,081,058 | +0.57(+0.57%) |
Jun 12, 2023 | 98.65 | 100.52 | 97.90 | 99.24 | 6,267,933 | -1.03(-1.03%) |
Jun 09, 2023 | 101.19 | 101.78 | 100.02 | 100.27 | 4,234,037 | -0.63(-0.62%) |
Jun 08, 2023 | 101.20 | 101.89 | 99.02 | 100.90 | 5,420,173 | -0.26(-0.26%) |
Jun 07, 2023 | 98.76 | 101.81 | 98.76 | 101.16 | 5,001,523 | +2.77(+2.81%) |
Jun 06, 2023 | 97.53 | 99.16 | 96.85 | 98.39 | 3,753,099 | -0.13(-0.13%) |
Jun 05, 2023 | 99.96 | 100.84 | 97.45 | 98.51 | 5,687,207 | -0.27(-0.27%) |
Jun 02, 2023 | 97.83 | 99.35 | 96.98 | 98.79 | 5,137,435 | +2.72(+2.83%) |
Jun 01, 2023 | 96.10 | 97.46 | 94.95 | 96.06 | 6,068,662 | +0.22(+0.23%) |
May 31, 2023 | 95.97 | 97.47 | 95.77 | 95.84 | 23,576,838 | -1.83(-1.88%) |
May 30, 2023 | 97.19 | 98.05 | 96.55 | 97.68 | 6,964,441 | -0.63(-0.64%) |
May 26, 2023 | 99.09 | 99.27 | 97.37 | 98.30 | 5,915,511 | +0.15(+0.16%) |
May 25, 2023 | 98.39 | 98.83 | 97.00 | 98.15 | 5,131,469 | -2.21(-2.20%) |
May 24, 2023 | 101.82 | 102.00 | 99.87 | 100.36 | 5,326,949 | -0.40(-0.39%) |
May 23, 2023 | 100.82 | 101.89 | 100.37 | 100.75 | 5,611,188 | +0.64(+0.64%) |
May 22, 2023 | 99.15 | 101.27 | 98.85 | 100.12 | 5,762,639 | +1.09(+1.10%) |
May 19, 2023 | 98.77 | 99.98 | 98.28 | 99.03 | 6,287,169 | +1.80(+1.85%) |
May 18, 2023 | 96.71 | 97.34 | 95.79 | 97.23 | 5,702,036 | +0.03(+0.03%) |
May 17, 2023 | 96.07 | 97.93 | 95.13 | 97.20 | 5,194,027 | +2.55(+2.69%) |
May 16, 2023 | 96.39 | 97.06 | 94.03 | 94.65 | 5,037,687 | -2.14(-2.21%) |
May 15, 2023 | 95.87 | 96.95 | 95.03 | 96.80 | 6,048,354 | +1.32(+1.38%) |
May 12, 2023 | 96.64 | 96.93 | 94.78 | 95.47 | 5,211,763 | -0.44(-0.46%) |
May 11, 2023 | 94.95 | 96.14 | 94.63 | 95.92 | 6,009,994 | -0.56(-0.58%) |
May 10, 2023 | 97.93 | 98.19 | 95.59 | 96.47 | 5,504,924 | -1.02(-1.04%) |
May 09, 2023 | 96.03 | 98.54 | 95.97 | 97.49 | 5,097,962 | +0.60(+0.62%) |
May 08, 2023 | 98.03 | 98.66 | 96.60 | 96.89 | 5,268,332 | +0.51(+0.53%) |
May 05, 2023 | 97.10 | 97.56 | 95.00 | 96.38 | 5,797,479 | +2.89(+3.09%) |
May 04, 2023 | 92.37 | 94.60 | 92.00 | 93.49 | 7,128,146 | +1.22(+1.32%) |
May 03, 2023 | 92.98 | 93.70 | 91.89 | 92.27 | 9,460,577 | -2.45(-2.59%) |
May 02, 2023 | 96.87 | 97.36 | 93.60 | 94.72 | 8,435,349 | -3.74(-3.79%) |
May 01, 2023 | 97.54 | 98.91 | 97.11 | 98.45 | 3,795,937 | -0.35(-0.35%) |
Apr 28, 2023 | 96.57 | 99.60 | 96.33 | 98.80 | 6,913,242 | +1.59(+1.64%) |
Apr 27, 2023 | 96.45 | 97.87 | 95.84 | 97.20 | 4,370,512 | +0.73(+0.76%) |
Apr 26, 2023 | 97.30 | 98.07 | 95.69 | 96.47 | 4,655,853 | -1.56(-1.59%) |
Apr 25, 2023 | 97.56 | 98.34 | 96.48 | 98.03 | 5,577,533 | -1.50(-1.51%) |
Apr 24, 2023 | 97.89 | 99.81 | 97.72 | 99.53 | 5,431,973 | +1.33(+1.36%) |
Apr 21, 2023 | 99.96 | 100.06 | 97.59 | 98.19 | 5,497,754 | -1.46(-1.46%) |
Apr 20, 2023 | 99.33 | 99.77 | 98.06 | 99.65 | 5,573,446 | -1.42(-1.41%) |
Apr 19, 2023 | 99.72 | 101.60 | 99.39 | 101.07 | 4,912,751 | +0.30(+0.30%) |
Apr 18, 2023 | 100.81 | 101.50 | 99.95 | 100.78 | 8,066,299 | -0.63(-0.63%) |
Apr 17, 2023 | 102.55 | 103.41 | 101.32 | 101.41 | 6,538,797 | -2.77(-2.66%) |
Apr 14, 2023 | 105.12 | 105.64 | 103.82 | 104.18 | 5,261,518 | -0.52(-0.49%) |
Apr 13, 2023 | 103.65 | 105.53 | 102.86 | 104.70 | 7,456,704 | +1.45(+1.40%) |
Apr 12, 2023 | 104.17 | 104.75 | 103.13 | 103.25 | 8,443,792 | +0.75(+0.73%) |
Apr 11, 2023 | 101.88 | 102.94 | 101.29 | 102.50 | 5,010,973 | +0.77(+0.75%) |
Apr 10, 2023 | 102.78 | 103.72 | 101.41 | 101.73 | 4,555,777 | -0.30(-0.29%) |
Apr 06, 2023 | 102.65 | 103.45 | 101.68 | 102.03 | 5,298,662 | -1.43(-1.38%) |
Apr 05, 2023 | 102.66 | 103.59 | 101.71 | 103.46 | 6,046,227 | +1.39(+1.36%) |
Apr 04, 2023 | 104.02 | 104.44 | 100.93 | 102.07 | 5,650,296 | -2.04(-1.96%) |