Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.39 | 146.39 | 142.91 | 143.99 | 320,949 | -1.90(-1.30%) |
Jan 30, 2024 | 146.61 | 146.61 | 142.73 | 145.89 | 221,493 | -0.52(-0.36%) |
Jan 29, 2024 | 144.39 | 146.41 | 143.25 | 146.41 | 266,628 | +2.64(+1.84%) |
Jan 26, 2024 | 151.70 | 151.98 | 140.00 | 143.77 | 484,096 | -8.55(-5.61%) |
Jan 25, 2024 | 152.34 | 153.08 | 150.59 | 152.32 | 193,161 | +1.65(+1.10%) |
Jan 24, 2024 | 156.09 | 156.09 | 150.66 | 150.67 | 140,490 | -3.66(-2.37%) |
Jan 23, 2024 | 156.95 | 157.87 | 154.28 | 154.33 | 134,860 | -1.23(-0.79%) |
Jan 22, 2024 | 153.05 | 156.27 | 153.05 | 155.56 | 246,637 | +3.83(+2.52%) |
Jan 19, 2024 | 151.91 | 152.18 | 149.37 | 151.73 | 320,849 | +0.62(+0.41%) |
Jan 18, 2024 | 149.76 | 151.62 | 149.19 | 151.11 | 167,824 | +1.90(+1.27%) |
Jan 17, 2024 | 150.00 | 150.35 | 148.52 | 149.21 | 104,787 | -2.03(-1.34%) |
Jan 16, 2024 | 151.58 | 152.60 | 150.18 | 151.24 | 140,118 | -0.48(-0.32%) |
Jan 12, 2024 | 152.68 | 152.68 | 150.52 | 151.72 | 122,118 | +1.01(+0.67%) |
Jan 11, 2024 | 151.00 | 151.73 | 148.67 | 150.71 | 112,632 | -0.63(-0.42%) |
Jan 10, 2024 | 150.30 | 151.34 | 148.86 | 151.34 | 96,211 | +0.99(+0.66%) |
Jan 09, 2024 | 151.59 | 151.59 | 147.62 | 150.35 | 149,991 | -2.93(-1.91%) |
Jan 08, 2024 | 149.24 | 153.28 | 149.24 | 153.28 | 120,291 | +4.16(+2.79%) |
Jan 05, 2024 | 152.02 | 153.37 | 148.69 | 149.12 | 275,062 | -4.15(-2.71%) |
Jan 04, 2024 | 154.41 | 155.41 | 152.67 | 153.27 | 307,139 | +1.15(+0.76%) |
Jan 03, 2024 | 156.65 | 156.65 | 151.16 | 152.12 | 248,745 | -4.27(-2.73%) |
Jan 02, 2024 | 152.58 | 157.84 | 151.62 | 156.39 | 283,494 | +2.02(+1.31%) |
Dec 29, 2023 | 155.60 | 156.35 | 154.23 | 154.37 | 121,734 | -0.92(-0.59%) |
Dec 28, 2023 | 155.31 | 156.75 | 154.29 | 155.29 | 106,969 | -0.69(-0.44%) |
Dec 27, 2023 | 156.00 | 156.95 | 155.26 | 155.98 | 79,911 | +0.31(+0.20%) |
Dec 26, 2023 | 154.56 | 156.33 | 153.99 | 155.67 | 87,338 | +1.12(+0.72%) |
Dec 22, 2023 | 153.75 | 155.36 | 153.19 | 154.55 | 100,647 | +2.19(+1.44%) |
Dec 21, 2023 | 151.98 | 153.59 | 151.22 | 152.36 | 80,204 | +1.38(+0.91%) |
Dec 20, 2023 | 154.23 | 155.76 | 150.75 | 150.98 | 133,116 | -3.59(-2.32%) |
Dec 19, 2023 | 153.51 | 156.69 | 153.29 | 154.57 | 178,351 | +2.05(+1.34%) |
Dec 18, 2023 | 152.55 | 152.85 | 148.49 | 152.52 | 149,804 | -0.22(-0.14%) |
Dec 15, 2023 | 157.71 | 158.38 | 152.61 | 152.74 | 431,387 | -4.36(-2.78%) |
Dec 14, 2023 | 157.57 | 158.47 | 155.97 | 157.10 | 198,121 | +2.22(+1.43%) |
Dec 13, 2023 | 151.54 | 155.84 | 151.17 | 154.88 | 182,890 | +3.14(+2.07%) |
Dec 12, 2023 | 151.47 | 152.94 | 149.93 | 151.74 | 76,262 | +0.37(+0.24%) |
Dec 11, 2023 | 150.51 | 151.58 | 149.55 | 151.37 | 110,407 | +0.65(+0.43%) |
Dec 08, 2023 | 148.72 | 151.36 | 148.55 | 150.72 | 89,260 | +2.38(+1.60%) |
Dec 07, 2023 | 150.13 | 150.72 | 148.07 | 148.34 | 121,539 | -1.86(-1.24%) |
Dec 06, 2023 | 150.40 | 152.57 | 150.19 | 150.20 | 99,188 | +0.73(+0.49%) |
Dec 05, 2023 | 150.78 | 150.80 | 149.10 | 149.47 | 80,808 | -1.44(-0.95%) |
Dec 04, 2023 | 147.76 | 151.14 | 147.76 | 150.91 | 96,048 | +1.80(+1.21%) |
Dec 01, 2023 | 146.70 | 149.29 | 145.36 | 149.11 | 152,364 | +1.74(+1.18%) |
Nov 30, 2023 | 146.94 | 147.45 | 146.00 | 147.37 | 118,208 | +0.57(+0.39%) |
Nov 29, 2023 | 148.32 | 150.03 | 145.55 | 146.80 | 133,751 | -0.12(-0.08%) |
Nov 28, 2023 | 148.61 | 148.96 | 146.22 | 146.92 | 108,466 | -2.52(-1.69%) |
Nov 27, 2023 | 149.50 | 151.31 | 149.00 | 149.44 | 121,235 | -0.11(-0.07%) |
Nov 24, 2023 | 149.29 | 150.23 | 148.99 | 149.55 | 44,467 | +0.68(+0.46%) |
Nov 22, 2023 | 149.27 | 151.09 | 148.31 | 148.87 | 112,547 | +1.80(+1.22%) |
Nov 21, 2023 | 146.03 | 147.07 | 145.12 | 147.07 | 89,958 | +0.67(+0.46%) |
Nov 20, 2023 | 147.99 | 148.25 | 146.15 | 146.40 | 85,283 | -1.72(-1.16%) |
Nov 17, 2023 | 148.59 | 149.11 | 147.90 | 148.12 | 96,728 | +0.28(+0.19%) |
Nov 16, 2023 | 147.46 | 148.76 | 146.53 | 147.84 | 88,467 | -0.11(-0.07%) |
Nov 15, 2023 | 150.12 | 153.13 | 147.88 | 147.95 | 114,285 | -2.24(-1.49%) |
Nov 14, 2023 | 148.01 | 150.57 | 145.92 | 150.18 | 156,414 | +5.82(+4.03%) |
Nov 13, 2023 | 143.61 | 148.03 | 143.30 | 144.37 | 186,939 | +2.31(+1.62%) |
Nov 10, 2023 | 142.76 | 142.84 | 139.91 | 142.06 | 121,079 | +0.67(+0.47%) |
Nov 09, 2023 | 142.83 | 143.91 | 140.80 | 141.39 | 163,023 | -0.09(-0.06%) |
Nov 08, 2023 | 143.62 | 143.69 | 139.71 | 141.48 | 165,635 | -1.86(-1.30%) |
Nov 07, 2023 | 141.75 | 145.41 | 140.37 | 143.34 | 175,821 | +1.63(+1.15%) |
Nov 06, 2023 | 142.15 | 142.15 | 139.74 | 141.71 | 153,770 | -0.95(-0.66%) |
Nov 03, 2023 | 144.62 | 146.73 | 142.21 | 142.66 | 150,219 | +0.52(+0.37%) |
Nov 02, 2023 | 139.74 | 142.20 | 137.71 | 142.14 | 170,284 | +3.62(+2.62%) |
Nov 01, 2023 | 137.78 | 138.62 | 136.06 | 138.52 | 135,996 | +0.22(+0.16%) |
Oct 31, 2023 | 137.95 | 139.16 | 136.91 | 138.30 | 132,449 | +0.94(+0.68%) |
Oct 30, 2023 | 139.16 | 139.16 | 136.93 | 137.36 | 85,593 | -0.28(-0.20%) |
Oct 27, 2023 | 136.81 | 138.54 | 135.12 | 137.64 | 124,316 | +0.26(+0.19%) |
Oct 26, 2023 | 138.65 | 140.22 | 136.66 | 137.38 | 129,046 | +0.48(+0.35%) |
Oct 25, 2023 | 136.83 | 139.79 | 135.02 | 136.90 | 198,627 | +0.24(+0.18%) |
Oct 24, 2023 | 136.71 | 136.83 | 134.78 | 136.66 | 155,622 | +1.30(+0.96%) |
Oct 23, 2023 | 136.69 | 137.47 | 133.81 | 135.36 | 256,497 | -1.33(-0.97%) |
Oct 20, 2023 | 140.48 | 141.52 | 135.43 | 136.69 | 540,179 | -1.89(-1.36%) |
Oct 19, 2023 | 140.04 | 144.73 | 137.00 | 138.58 | 417,755 | +4.03(+3.00%) |
Oct 18, 2023 | 138.41 | 138.74 | 134.39 | 134.54 | 173,024 | -5.02(-3.60%) |
Oct 17, 2023 | 136.25 | 140.41 | 136.22 | 139.56 | 207,475 | +2.64(+1.93%) |
Oct 16, 2023 | 136.16 | 137.54 | 134.41 | 136.92 | 183,604 | +1.15(+0.85%) |
Oct 13, 2023 | 139.56 | 139.64 | 135.07 | 135.77 | 176,785 | -3.87(-2.77%) |
Oct 12, 2023 | 141.85 | 142.88 | 138.75 | 139.64 | 200,847 | -1.43(-1.01%) |
Oct 11, 2023 | 142.40 | 143.86 | 140.04 | 141.07 | 130,995 | -1.88(-1.31%) |
Oct 10, 2023 | 143.20 | 145.53 | 141.85 | 142.95 | 98,359 | +0.18(+0.13%) |
Oct 09, 2023 | 142.18 | 143.46 | 140.78 | 142.77 | 67,732 | +0.04(+0.03%) |
Oct 06, 2023 | 141.85 | 144.53 | 140.63 | 142.73 | 113,724 | +0.63(+0.44%) |
Oct 05, 2023 | 142.09 | 143.47 | 140.49 | 142.10 | 138,229 | -0.12(-0.08%) |
Oct 04, 2023 | 141.83 | 143.52 | 140.24 | 142.22 | 110,473 | +0.18(+0.13%) |
Oct 03, 2023 | 141.97 | 142.42 | 140.83 | 142.04 | 138,552 | -0.61(-0.43%) |
Oct 02, 2023 | 142.63 | 142.85 | 140.80 | 142.65 | 280,599 | -0.96(-0.67%) |
Sep 29, 2023 | 147.74 | 148.29 | 138.75 | 143.61 | 466,865 | -11.60(-7.47%) |
Sep 28, 2023 | 152.21 | 157.14 | 152.21 | 155.21 | 154,296 | +3.14(+2.07%) |
Sep 27, 2023 | 151.20 | 152.92 | 150.78 | 152.06 | 111,737 | +1.94(+1.29%) |
Sep 26, 2023 | 151.16 | 152.22 | 149.75 | 150.12 | 98,393 | -1.57(-1.03%) |
Sep 25, 2023 | 151.16 | 152.29 | 151.11 | 151.69 | 105,331 | -0.39(-0.26%) |
Sep 22, 2023 | 152.38 | 153.12 | 151.77 | 152.08 | 99,988 | -0.24(-0.16%) |
Sep 21, 2023 | 156.26 | 156.26 | 152.32 | 152.32 | 154,063 | -5.16(-3.28%) |
Sep 20, 2023 | 159.20 | 160.41 | 157.47 | 157.48 | 69,630 | -1.06(-0.67%) |
Sep 19, 2023 | 161.63 | 161.63 | 157.86 | 158.54 | 120,977 | -2.84(-1.76%) |
Sep 18, 2023 | 160.91 | 163.43 | 159.91 | 161.37 | 114,547 | +0.84(+0.52%) |
Sep 15, 2023 | 159.04 | 161.67 | 157.34 | 160.53 | 572,731 | +1.47(+0.92%) |
Sep 14, 2023 | 159.17 | 160.42 | 158.13 | 159.07 | 121,274 | +0.62(+0.39%) |
Sep 13, 2023 | 160.16 | 161.17 | 158.22 | 158.45 | 109,382 | -1.71(-1.07%) |
Sep 12, 2023 | 159.94 | 162.29 | 159.94 | 160.16 | 99,104 | -1.34(-0.83%) |
Sep 11, 2023 | 161.52 | 162.28 | 159.14 | 161.49 | 116,892 | +1.16(+0.72%) |
Sep 08, 2023 | 162.48 | 162.48 | 159.70 | 160.34 | 108,332 | -1.89(-1.16%) |
Sep 07, 2023 | 163.25 | 164.36 | 160.84 | 162.22 | 121,732 | -1.15(-0.70%) |
Sep 06, 2023 | 162.13 | 164.49 | 161.70 | 163.37 | 116,625 | +1.72(+1.06%) |
Sep 05, 2023 | 166.48 | 166.62 | 157.28 | 161.65 | 135,616 | -5.67(-3.39%) |
Sep 01, 2023 | 166.84 | 168.19 | 166.40 | 167.32 | 97,475 | +1.55(+0.93%) |
Aug 31, 2023 | 166.16 | 167.99 | 165.57 | 165.78 | 128,709 | -0.04(-0.02%) |
Aug 30, 2023 | 165.56 | 168.39 | 165.56 | 165.82 | 91,369 | +0.26(+0.16%) |
Aug 29, 2023 | 165.06 | 165.70 | 164.20 | 165.56 | 276,714 | +0.16(+0.10%) |
Aug 28, 2023 | 162.93 | 165.80 | 162.93 | 165.40 | 77,321 | +2.99(+1.84%) |
Aug 25, 2023 | 162.29 | 163.49 | 160.81 | 162.40 | 72,497 | +1.63(+1.01%) |
Aug 24, 2023 | 162.27 | 164.10 | 160.30 | 160.78 | 96,672 | -1.50(-0.92%) |
Aug 23, 2023 | 160.20 | 163.50 | 158.53 | 162.27 | 111,845 | +2.81(+1.76%) |
Aug 22, 2023 | 159.44 | 161.00 | 157.74 | 159.46 | 81,510 | -0.24(-0.15%) |
Aug 21, 2023 | 158.93 | 160.98 | 158.56 | 159.70 | 105,912 | +0.77(+0.48%) |
Aug 18, 2023 | 158.21 | 160.38 | 155.74 | 158.93 | 153,117 | -0.40(-0.25%) |
Aug 17, 2023 | 163.18 | 164.58 | 159.15 | 159.33 | 125,775 | -4.06(-2.48%) |
Aug 16, 2023 | 167.83 | 168.96 | 163.19 | 163.39 | 147,251 | -4.32(-2.58%) |
Aug 15, 2023 | 168.93 | 170.26 | 166.74 | 167.71 | 166,796 | -1.24(-0.73%) |
Aug 14, 2023 | 167.51 | 169.14 | 166.60 | 168.95 | 158,441 | +2.70(+1.62%) |
Aug 11, 2023 | 163.59 | 166.32 | 162.96 | 166.25 | 169,662 | +2.67(+1.63%) |
Aug 10, 2023 | 161.90 | 164.54 | 161.85 | 163.58 | 136,738 | +2.09(+1.30%) |
Aug 09, 2023 | 161.51 | 161.69 | 158.46 | 161.49 | 168,199 | -0.43(-0.26%) |
Aug 08, 2023 | 164.32 | 164.13 | 159.00 | 161.91 | 177,024 | -2.80(-1.70%) |
Aug 07, 2023 | 166.00 | 167.36 | 164.15 | 164.71 | 103,183 | +0.05(+0.03%) |
Aug 04, 2023 | 162.21 | 166.36 | 160.53 | 164.66 | 285,368 | +1.62(+1.00%) |
Aug 03, 2023 | 161.50 | 163.70 | 161.19 | 163.04 | 103,427 | +0.13(+0.08%) |
Aug 02, 2023 | 161.76 | 164.58 | 161.03 | 162.91 | 118,086 | +0.85(+0.52%) |
Aug 01, 2023 | 163.39 | 165.78 | 160.87 | 162.06 | 114,692 | -2.00(-1.22%) |
Jul 31, 2023 | 162.42 | 164.93 | 161.59 | 164.07 | 268,724 | +2.37(+1.47%) |
Jul 28, 2023 | 163.64 | 164.58 | 160.96 | 161.69 | 107,454 | -0.26(-0.16%) |
Jul 27, 2023 | 162.51 | 163.49 | 160.20 | 161.95 | 145,791 | -0.68(-0.42%) |
Jul 26, 2023 | 164.43 | 165.52 | 161.71 | 162.63 | 171,392 | -1.60(-0.98%) |
Jul 25, 2023 | 163.05 | 166.38 | 163.05 | 164.24 | 188,815 | +1.30(+0.79%) |
Jul 24, 2023 | 164.43 | 166.42 | 161.69 | 162.94 | 390,665 | -0.49(-0.30%) |
Jul 21, 2023 | 158.44 | 164.03 | 157.81 | 163.43 | 582,484 | +6.94(+4.43%) |
Jul 20, 2023 | 157.45 | 157.45 | 148.66 | 156.49 | 292,723 | +11.35(+7.82%) |
Jul 19, 2023 | 147.00 | 147.00 | 143.55 | 145.14 | 203,921 | -1.41(-0.97%) |
Jul 18, 2023 | 145.49 | 146.68 | 144.43 | 146.56 | 178,266 | +0.67(+0.46%) |
Jul 17, 2023 | 142.38 | 148.08 | 142.38 | 145.89 | 193,792 | +4.01(+2.82%) |
Jul 14, 2023 | 141.99 | 143.62 | 141.63 | 141.88 | 97,194 | -0.64(-0.45%) |
Jul 13, 2023 | 143.24 | 144.16 | 142.05 | 142.52 | 175,059 | -0.88(-0.61%) |
Jul 12, 2023 | 147.69 | 147.69 | 143.34 | 143.40 | 161,564 | -2.59(-1.77%) |
Jul 11, 2023 | 143.76 | 146.19 | 143.49 | 145.99 | 233,668 | +2.79(+1.95%) |
Jul 10, 2023 | 138.90 | 143.54 | 138.90 | 143.20 | 155,792 | +3.61(+2.58%) |
Jul 07, 2023 | 139.83 | 142.10 | 139.44 | 139.59 | 180,224 | -0.22(-0.16%) |
Jul 06, 2023 | 139.63 | 140.85 | 138.23 | 139.81 | 150,147 | -1.31(-0.93%) |
Jul 05, 2023 | 145.43 | 145.93 | 140.06 | 141.13 | 201,247 | -5.34(-3.65%) |
Jul 03, 2023 | 146.41 | 147.09 | 145.29 | 146.47 | 64,902 | -0.58(-0.39%) |
Jun 30, 2023 | 147.60 | 148.72 | 146.29 | 147.04 | 152,036 | +0.25(+0.17%) |
Jun 29, 2023 | 143.39 | 148.14 | 142.93 | 146.80 | 152,686 | +2.98(+2.07%) |
Jun 28, 2023 | 143.91 | 145.05 | 142.75 | 143.82 | 196,557 | -0.39(-0.27%) |
Jun 27, 2023 | 144.40 | 145.03 | 143.38 | 144.21 | 124,399 | +0.52(+0.36%) |
Jun 26, 2023 | 143.69 | 145.26 | 142.65 | 143.69 | 167,681 | +0.53(+0.37%) |
Jun 23, 2023 | 145.13 | 146.63 | 143.05 | 143.16 | 215,928 | -3.38(-2.31%) |
Jun 22, 2023 | 150.00 | 150.27 | 145.81 | 146.54 | 164,228 | -3.89(-2.58%) |
Jun 21, 2023 | 148.14 | 152.18 | 147.60 | 150.42 | 131,230 | +1.59(+1.07%) |
Jun 20, 2023 | 148.98 | 151.39 | 148.36 | 148.83 | 145,313 | -0.15(-0.10%) |
Jun 16, 2023 | 150.34 | 150.34 | 147.31 | 148.98 | 449,240 | -0.03(-0.02%) |
Jun 15, 2023 | 149.12 | 150.20 | 149.01 | 178,775 | +11.94(+8.71%) | |
May 08, 2023 | 138.24 | 138.83 | 136.09 | 137.06 | 132,731 | -1.48(-1.07%) |
May 05, 2023 | 137.45 | 139.16 | 136.27 | 138.55 | 136,207 | +1.87(+1.37%) |
May 04, 2023 | 134.47 | 137.40 | 134.41 | 136.68 | 179,553 | +1.65(+1.22%) |
May 03, 2023 | 137.39 | 137.88 | 133.28 | 135.03 | 260,852 | -1.93(-1.41%) |
May 02, 2023 | 135.50 | 137.98 | 134.64 | 136.96 | 153,135 | +1.10(+0.81%) |
May 01, 2023 | 132.31 | 137.06 | 132.31 | 135.85 | 164,273 | +4.20(+3.19%) |
Apr 28, 2023 | 131.85 | 132.96 | 130.82 | 131.65 | 382,703 | -0.50(-0.38%) |
Apr 27, 2023 | 130.08 | 132.75 | 130.08 | 132.15 | 138,594 | +2.65(+2.04%) |
Apr 26, 2023 | 131.54 | 131.93 | 128.28 | 129.50 | 202,625 | -2.58(-1.95%) |
Apr 25, 2023 | 133.19 | 133.80 | 131.35 | 132.08 | 187,248 | -1.53(-1.15%) |
Apr 24, 2023 | 135.46 | 138.62 | 133.35 | 133.61 | 251,726 | -1.33(-0.99%) |
Apr 21, 2023 | 133.25 | 136.67 | 132.75 | 134.95 | 618,051 | +2.29(+1.72%) |
Apr 20, 2023 | 126.40 | 137.41 | 126.01 | 132.66 | 483,389 | +12.77(+10.66%) |
Apr 19, 2023 | 119.66 | 121.68 | 118.41 | 119.88 | 194,674 | -0.35(-0.29%) |
Apr 18, 2023 | 121.15 | 121.18 | 118.93 | 120.23 | 131,311 | -0.07(-0.06%) |
Apr 17, 2023 | 120.53 | 121.09 | 118.64 | 120.30 | 125,953 | -0.40(-0.33%) |
Apr 14, 2023 | 121.46 | 123.04 | 120.09 | 120.70 | 107,698 | -1.11(-0.92%) |
Apr 13, 2023 | 122.04 | 122.10 | 118.91 | 121.81 | 96,919 | +0.27(+0.22%) |
Apr 12, 2023 | 120.88 | 122.16 | 119.98 | 121.55 | 86,013 | +1.48(+1.23%) |
Apr 11, 2023 | 120.48 | 121.35 | 118.95 | 120.06 | 122,188 | +0.00(+0.00%) |
Apr 10, 2023 | 117.58 | 120.57 | 117.58 | 120.06 | 185,830 | +1.73(+1.46%) |
Apr 06, 2023 | 117.95 | 118.89 | 116.92 | 118.33 | 93,044 | -0.14(-0.12%) |
Apr 05, 2023 | 119.48 | 119.48 | 117.54 | 118.47 | 82,938 | -1.88(-1.56%) |
Apr 04, 2023 | 123.00 | 123.50 | 119.22 | 120.35 | 108,001 | -2.62(-2.13%) |
Apr 03, 2023 | 120.90 | 123.35 | 119.59 | 122.97 | 138,365 | +1.77(+1.46%) |
Mar 31, 2023 | 119.88 | 121.85 | 119.69 | 121.20 | 110,587 | +2.06(+1.73%) |
Mar 30, 2023 | 120.03 | 120.32 | 118.37 | 119.14 | 58,350 | -0.13(-0.11%) |
Mar 29, 2023 | 119.51 | 120.15 | 117.80 | 119.27 | 89,278 | +1.14(+0.97%) |
Mar 28, 2023 | 116.69 | 118.25 | 116.47 | 118.12 | 63,765 | +0.65(+0.55%) |
Mar 27, 2023 | 117.45 | 118.01 | 116.63 | 117.48 | 50,156 | +1.10(+0.95%) |
Mar 24, 2023 | 114.77 | 116.90 | 114.16 | 116.37 | 79,445 | +1.08(+0.93%) |
Mar 23, 2023 | 116.26 | 117.54 | 114.15 | 115.30 | 109,569 | -0.30(-0.26%) |
Mar 22, 2023 | 116.19 | 117.98 | 115.45 | 115.60 | 111,885 | -0.94(-0.80%) |
Mar 21, 2023 | 118.78 | 120.07 | 115.49 | 116.53 | 124,803 | -0.45(-0.38%) |
Mar 20, 2023 | 114.53 | 117.40 | 114.44 | 116.98 | 121,758 | +3.08(+2.71%) |
Mar 17, 2023 | 114.98 | 117.79 | 113.33 | 113.89 | 480,962 | -1.71(-1.48%) |
Mar 16, 2023 | 112.29 | 115.81 | 112.29 | 115.61 | 118,904 | +1.93(+1.70%) |
Mar 15, 2023 | 115.89 | 116.19 | 111.89 | 113.68 | 158,034 | -4.81(-4.06%) |
Mar 14, 2023 | 116.89 | 118.59 | 115.67 | 118.49 | 122,626 | +4.13(+3.61%) |
Mar 13, 2023 | 113.42 | 115.98 | 112.60 | 114.36 | 99,598 | -0.56(-0.48%) |
Mar 10, 2023 | 117.33 | 117.33 | 114.39 | 114.92 | 86,838 | -2.98(-2.52%) |
Mar 09, 2023 | 118.89 | 119.29 | 116.96 | 117.89 | 81,722 | -0.58(-0.49%) |
Mar 08, 2023 | 117.95 | 119.34 | 116.58 | 118.47 | 88,945 | +0.73(+0.62%) |
Mar 07, 2023 | 119.37 | 119.64 | 116.79 | 117.75 | 93,630 | -1.40(-1.18%) |
Mar 06, 2023 | 123.34 | 123.34 | 118.23 | 119.15 | 169,944 | -3.99(-3.24%) |
Mar 03, 2023 | 121.44 | 123.71 | 120.70 | 123.14 | 98,045 | +2.30(+1.90%) |
Mar 02, 2023 | 118.98 | 121.16 | 118.82 | 120.84 | 79,264 | +1.41(+1.18%) |
Mar 01, 2023 | 120.38 | 120.96 | 118.43 | 119.43 | 178,402 | -1.57(-1.30%) |
Feb 28, 2023 | 118.52 | 123.05 | 118.29 | 121.00 | 287,900 | +2.67(+2.25%) |
Feb 27, 2023 | 118.13 | 119.46 | 117.83 | 118.33 | 94,244 | +1.54(+1.32%) |
Feb 24, 2023 | 116.73 | 117.08 | 114.87 | 116.79 | 100,476 | -1.08(-0.92%) |
Feb 23, 2023 | 117.99 | 118.76 | 116.30 | 117.87 | 87,664 | +0.60(+0.51%) |
Feb 22, 2023 | 117.34 | 118.10 | 115.87 | 117.27 | 116,895 | +0.07(+0.06%) |
Feb 21, 2023 | 117.99 | 118.28 | 116.75 | 117.20 | 88,354 | -2.24(-1.88%) |
Feb 17, 2023 | 119.67 | 120.62 | 118.60 | 119.45 | 201,641 | +0.19(+0.16%) |
Feb 16, 2023 | 119.07 | 121.14 | 118.83 | 119.26 | 102,038 | -1.10(-0.92%) |
Feb 15, 2023 | 119.86 | 122.72 | 119.86 | 120.36 | 97,782 | +0.13(+0.11%) |
Feb 14, 2023 | 120.37 | 121.41 | 118.92 | 120.23 | 76,781 | -0.18(-0.15%) |
Feb 13, 2023 | 118.07 | 120.51 | 118.07 | 120.41 | 102,878 | +2.49(+2.11%) |
Feb 10, 2023 | 118.59 | 119.94 | 116.88 | 117.92 | 90,632 | -1.13(-0.95%) |
Feb 09, 2023 | 120.80 | 121.54 | 118.05 | 119.05 | 90,602 | -0.52(-0.43%) |
Feb 08, 2023 | 121.42 | 122.42 | 118.58 | 119.57 | 89,991 | -2.43(-1.99%) |
Feb 07, 2023 | 120.27 | 122.55 | 118.55 | 122.00 | 117,330 | +1.96(+1.63%) |
Feb 06, 2023 | 119.19 | 120.86 | 118.23 | 120.04 | 99,283 | -0.16(-0.13%) |
Feb 03, 2023 | 116.53 | 120.67 | 116.53 | 120.20 | 177,207 | +2.93(+2.50%) |
Feb 02, 2023 | 119.47 | 119.47 | 115.84 | 117.27 | 179,625 | -0.92(-0.78%) |