Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.14 | 122.14 | 121.17 | 121.63 | 1,970,677 | +0.21(+0.17%) |
Feb 28, 2024 | 121.91 | 122.41 | 121.31 | 121.42 | 905,824 | -0.49(-0.40%) |
Feb 27, 2024 | 122.06 | 122.75 | 121.31 | 121.91 | 1,060,665 | -0.44(-0.36%) |
Feb 26, 2024 | 123.61 | 123.82 | 122.28 | 122.34 | 1,202,241 | -1.29(-1.04%) |
Feb 23, 2024 | 123.99 | 124.25 | 123.57 | 123.63 | 1,085,806 | -0.07(-0.06%) |
Feb 22, 2024 | 122.78 | 124.00 | 122.24 | 123.70 | 1,479,159 | +1.27(+1.04%) |
Feb 21, 2024 | 123.70 | 123.84 | 121.78 | 122.43 | 1,109,527 | -1.05(-0.85%) |
Feb 20, 2024 | 122.38 | 123.50 | 122.27 | 123.48 | 1,426,359 | +1.10(+0.90%) |
Feb 16, 2024 | 121.66 | 122.82 | 121.02 | 122.38 | 1,109,261 | +0.59(+0.48%) |
Feb 15, 2024 | 121.61 | 122.20 | 121.42 | 121.80 | 1,447,103 | +0.56(+0.47%) |
Feb 14, 2024 | 120.81 | 121.79 | 120.29 | 121.23 | 1,806,731 | +0.82(+0.68%) |
Feb 13, 2024 | 120.67 | 120.86 | 119.38 | 120.41 | 1,948,504 | -0.70(-0.58%) |
Feb 12, 2024 | 121.13 | 121.55 | 120.58 | 121.11 | 2,275,252 | -0.04(-0.03%) |
Feb 09, 2024 | 121.13 | 121.37 | 119.98 | 121.15 | 1,741,360 | +0.28(+0.23%) |
Feb 08, 2024 | 120.14 | 120.94 | 119.25 | 120.88 | 1,101,166 | +0.64(+0.53%) |
Feb 07, 2024 | 121.07 | 121.31 | 119.79 | 120.24 | 1,432,980 | -0.09(-0.07%) |
Feb 06, 2024 | 118.51 | 120.74 | 118.13 | 120.33 | 2,273,239 | +2.27(+1.92%) |
Feb 05, 2024 | 119.47 | 119.48 | 117.60 | 118.06 | 1,689,394 | -1.85(-1.54%) |
Feb 02, 2024 | 119.34 | 120.23 | 118.36 | 119.91 | 1,976,355 | +0.66(+0.55%) |
Feb 01, 2024 | 119.92 | 120.15 | 117.41 | 119.25 | 2,118,555 | -0.62(-0.52%) |
Jan 31, 2024 | 121.16 | 121.93 | 119.62 | 119.87 | 2,387,720 | -0.68(-0.56%) |
Jan 30, 2024 | 118.55 | 120.67 | 118.41 | 120.55 | 1,467,956 | +1.04(+0.87%) |
Jan 29, 2024 | 118.73 | 119.67 | 118.62 | 119.51 | 1,513,344 | +0.41(+0.35%) |
Jan 26, 2024 | 119.40 | 119.57 | 118.51 | 119.09 | 1,184,825 | -0.07(-0.06%) |
Jan 25, 2024 | 119.98 | 121.32 | 118.65 | 119.16 | 1,587,397 | -0.87(-0.72%) |
Jan 24, 2024 | 121.66 | 122.49 | 119.65 | 120.03 | 2,631,434 | -0.92(-0.76%) |
Jan 23, 2024 | 120.77 | 121.61 | 120.64 | 120.95 | 2,050,617 | +0.03(+0.02%) |
Jan 22, 2024 | 120.13 | 121.21 | 119.94 | 120.92 | 1,169,062 | +0.69(+0.57%) |
Jan 19, 2024 | 119.18 | 120.88 | 117.96 | 120.23 | 2,291,397 | +1.69(+1.43%) |
Jan 18, 2024 | 118.37 | 118.67 | 117.08 | 118.53 | 1,913,967 | +0.26(+0.22%) |
Jan 17, 2024 | 117.54 | 118.53 | 117.54 | 118.28 | 1,409,932 | +0.30(+0.25%) |
Jan 16, 2024 | 117.54 | 118.02 | 116.83 | 117.98 | 1,997,880 | +0.09(+0.07%) |
Jan 12, 2024 | 118.15 | 118.53 | 116.98 | 117.89 | 1,049,835 | +0.57(+0.49%) |
Jan 11, 2024 | 117.15 | 117.41 | 115.98 | 117.32 | 1,738,218 | +0.25(+0.21%) |
Jan 10, 2024 | 116.89 | 117.44 | 116.36 | 117.08 | 1,027,074 | +0.22(+0.19%) |
Jan 09, 2024 | 116.74 | 117.04 | 115.71 | 116.86 | 1,272,204 | -0.79(-0.67%) |
Jan 08, 2024 | 116.16 | 117.75 | 115.65 | 117.65 | 2,079,231 | +1.47(+1.26%) |
Jan 05, 2024 | 115.70 | 116.84 | 115.64 | 116.18 | 1,319,514 | +0.13(+0.11%) |
Jan 04, 2024 | 115.63 | 116.65 | 115.36 | 116.05 | 1,549,037 | +0.99(+0.86%) |
Jan 03, 2024 | 116.65 | 116.88 | 114.99 | 115.06 | 1,619,672 | -1.01(-0.87%) |
Jan 02, 2024 | 117.03 | 117.27 | 115.53 | 116.07 | 2,012,799 | -1.22(-1.04%) |
Dec 29, 2023 | 117.31 | 117.73 | 116.52 | 117.29 | 1,261,079 | -0.38(-0.33%) |
Dec 28, 2023 | 117.54 | 118.24 | 117.24 | 117.68 | 2,236,605 | +0.42(+0.36%) |
Dec 27, 2023 | 118.28 | 118.28 | 117.08 | 117.25 | 1,416,432 | -1.09(-0.92%) |
Dec 26, 2023 | 117.50 | 118.75 | 117.30 | 118.35 | 1,409,844 | +0.31(+0.27%) |
Dec 22, 2023 | 116.89 | 119.25 | 116.77 | 118.03 | 2,695,541 | +0.95(+0.81%) |
Dec 21, 2023 | 120.38 | 120.38 | 116.78 | 117.08 | 5,910,374 | -8.82(-7.01%) |
Dec 20, 2023 | 126.27 | 127.68 | 125.83 | 125.91 | 2,745,844 | -0.91(-0.72%) |
Dec 19, 2023 | 125.95 | 127.40 | 125.08 | 126.82 | 2,798,111 | +1.03(+0.82%) |
Dec 18, 2023 | 125.88 | 126.05 | 124.88 | 125.79 | 1,778,256 | +0.89(+0.71%) |
Dec 15, 2023 | 124.61 | 125.89 | 124.40 | 124.90 | 3,886,678 | +0.01(+0.01%) |
Dec 14, 2023 | 126.75 | 126.89 | 124.61 | 124.89 | 3,543,809 | -1.27(-1.01%) |
Dec 13, 2023 | 124.95 | 126.23 | 123.81 | 126.17 | 2,150,335 | +1.54(+1.23%) |
Dec 12, 2023 | 123.83 | 124.73 | 122.71 | 124.63 | 1,428,257 | +1.34(+1.09%) |
Dec 11, 2023 | 122.89 | 124.20 | 122.82 | 123.29 | 2,299,950 | +1.16(+0.95%) |
Dec 08, 2023 | 122.54 | 123.25 | 121.95 | 122.13 | 1,734,289 | -0.80(-0.65%) |
Dec 07, 2023 | 122.94 | 123.43 | 121.66 | 122.92 | 1,780,428 | +0.40(+0.33%) |
Dec 06, 2023 | 121.75 | 122.66 | 121.12 | 122.52 | 1,870,095 | +1.36(+1.12%) |
Dec 05, 2023 | 122.12 | 122.37 | 120.66 | 121.16 | 1,758,827 | -1.12(-0.92%) |
Dec 04, 2023 | 120.63 | 122.50 | 120.61 | 122.28 | 1,635,600 | +0.26(+0.21%) |
Dec 01, 2023 | 120.10 | 122.25 | 119.78 | 122.03 | 1,651,063 | +1.92(+1.60%) |
Nov 30, 2023 | 119.73 | 120.31 | 118.98 | 120.11 | 2,719,909 | +0.81(+0.68%) |
Nov 29, 2023 | 118.17 | 120.05 | 117.84 | 119.30 | 2,021,921 | +1.55(+1.31%) |
Nov 28, 2023 | 117.32 | 117.86 | 116.79 | 117.75 | 1,980,300 | +0.62(+0.53%) |
Nov 27, 2023 | 116.39 | 117.28 | 115.94 | 117.14 | 1,685,527 | +0.44(+0.38%) |
Nov 24, 2023 | 117.49 | 117.49 | 116.43 | 116.69 | 556,648 | -0.44(-0.38%) |
Nov 22, 2023 | 117.53 | 118.06 | 116.44 | 117.14 | 2,533,988 | +0.58(+0.50%) |
Nov 21, 2023 | 116.99 | 117.24 | 116.33 | 116.55 | 1,890,743 | -0.40(-0.34%) |
Nov 20, 2023 | 115.28 | 117.21 | 115.28 | 116.96 | 1,525,607 | +1.23(+1.06%) |
Nov 17, 2023 | 115.40 | 115.88 | 114.78 | 115.73 | 1,295,257 | +1.01(+0.88%) |
Nov 16, 2023 | 116.50 | 117.07 | 113.67 | 114.71 | 1,336,788 | -0.64(-0.55%) |
Nov 15, 2023 | 114.91 | 116.08 | 114.82 | 115.35 | 2,275,183 | +0.87(+0.76%) |
Nov 14, 2023 | 114.53 | 115.14 | 113.58 | 114.49 | 1,764,758 | +1.75(+1.56%) |
Nov 13, 2023 | 112.42 | 113.12 | 112.13 | 112.73 | 1,295,137 | -0.06(-0.05%) |
Nov 10, 2023 | 112.27 | 113.18 | 111.64 | 112.79 | 1,573,139 | +1.38(+1.24%) |
Nov 09, 2023 | 112.03 | 112.52 | 111.10 | 111.41 | 1,940,834 | -0.03(-0.03%) |
Nov 08, 2023 | 110.48 | 111.81 | 109.77 | 111.44 | 1,537,857 | +1.48(+1.35%) |
Nov 07, 2023 | 109.07 | 110.11 | 108.29 | 109.96 | 1,955,477 | +1.02(+0.93%) |
Nov 06, 2023 | 108.24 | 108.99 | 107.46 | 108.94 | 1,786,364 | +1.01(+0.93%) |
Nov 03, 2023 | 110.90 | 111.49 | 106.10 | 107.94 | 2,945,614 | -1.97(-1.79%) |
Nov 02, 2023 | 107.14 | 109.96 | 107.00 | 109.90 | 1,599,169 | +3.53(+3.32%) |
Nov 01, 2023 | 106.86 | 106.86 | 103.84 | 106.37 | 3,166,633 | -2.14(-1.97%) |
Oct 31, 2023 | 108.15 | 108.77 | 107.49 | 108.51 | 1,401,836 | +0.47(+0.43%) |
Oct 30, 2023 | 108.03 | 108.48 | 106.74 | 108.04 | 1,320,655 | +0.98(+0.91%) |
Oct 27, 2023 | 109.02 | 109.02 | 106.53 | 107.07 | 1,779,748 | -2.13(-1.95%) |
Oct 26, 2023 | 109.69 | 110.69 | 109.10 | 109.20 | 2,369,098 | -0.43(-0.39%) |
Oct 25, 2023 | 113.29 | 113.29 | 108.81 | 109.63 | 3,996,247 | -4.82(-4.21%) |
Oct 24, 2023 | 114.56 | 114.96 | 112.93 | 114.44 | 1,258,097 | +0.48(+0.42%) |
Oct 23, 2023 | 113.43 | 115.25 | 113.03 | 113.96 | 1,576,157 | +0.61(+0.54%) |
Oct 20, 2023 | 115.49 | 115.67 | 113.25 | 113.35 | 2,086,626 | -2.14(-1.85%) |
Oct 19, 2023 | 115.80 | 116.90 | 114.84 | 115.49 | 1,660,583 | -0.08(-0.07%) |
Oct 18, 2023 | 116.36 | 116.50 | 115.11 | 115.57 | 1,405,248 | -0.85(-0.73%) |
Oct 17, 2023 | 116.09 | 116.82 | 115.74 | 116.42 | 1,136,702 | +0.40(+0.35%) |
Oct 16, 2023 | 116.31 | 116.43 | 114.93 | 116.02 | 1,322,310 | +0.73(+0.63%) |
Oct 13, 2023 | 116.42 | 116.67 | 114.30 | 115.28 | 954,440 | -0.57(-0.49%) |
Oct 12, 2023 | 116.42 | 116.59 | 115.26 | 115.85 | 1,363,678 | -0.10(-0.08%) |
Oct 11, 2023 | 116.31 | 116.46 | 114.80 | 115.95 | 1,412,566 | +0.22(+0.19%) |
Oct 10, 2023 | 116.40 | 117.41 | 115.33 | 115.72 | 2,077,146 | -0.71(-0.61%) |
Oct 09, 2023 | 114.40 | 116.68 | 114.39 | 116.44 | 1,288,513 | +1.72(+1.50%) |
Oct 06, 2023 | 111.47 | 114.99 | 111.02 | 114.72 | 2,271,568 | +2.47(+2.20%) |
Oct 05, 2023 | 112.97 | 113.08 | 111.36 | 112.25 | 1,129,670 | -0.40(-0.36%) |
Oct 04, 2023 | 112.17 | 113.00 | 111.22 | 112.64 | 1,742,461 | +1.02(+0.91%) |
Oct 03, 2023 | 111.33 | 112.70 | 110.90 | 111.63 | 1,719,966 | +0.45(+0.40%) |
Oct 02, 2023 | 112.21 | 112.44 | 110.82 | 111.18 | 2,272,233 | -1.51(-1.34%) |
Sep 29, 2023 | 115.03 | 115.37 | 112.18 | 112.69 | 1,731,534 | -1.75(-1.53%) |
Sep 28, 2023 | 114.47 | 115.94 | 113.73 | 114.44 | 2,458,673 | +0.60(+0.52%) |
Sep 27, 2023 | 109.93 | 115.38 | 107.90 | 113.85 | 3,471,264 | +3.70(+3.36%) |
Sep 26, 2023 | 111.36 | 111.72 | 109.82 | 110.14 | 3,213,881 | -1.59(-1.43%) |
Sep 25, 2023 | 110.39 | 111.78 | 110.80 | 111.74 | 1,706,067 | +1.37(+1.24%) |
Sep 22, 2023 | 110.30 | 111.56 | 110.30 | 110.37 | 1,315,326 | -0.35(-0.32%) |
Sep 21, 2023 | 112.45 | 112.75 | 110.53 | 110.72 | 1,916,181 | -2.29(-2.02%) |
Sep 20, 2023 | 113.96 | 114.28 | 112.96 | 113.01 | 1,650,141 | -0.48(-0.42%) |
Sep 19, 2023 | 113.33 | 113.76 | 112.59 | 113.49 | 1,549,807 | -0.17(-0.15%) |
Sep 18, 2023 | 113.32 | 114.47 | 113.32 | 113.65 | 1,901,369 | +0.33(+0.29%) |
Sep 15, 2023 | 116.28 | 116.28 | 113.08 | 113.32 | 3,511,713 | -2.90(-2.50%) |
Sep 14, 2023 | 116.95 | 117.10 | 116.06 | 116.22 | 1,514,246 | -0.35(-0.30%) |
Sep 13, 2023 | 116.76 | 117.14 | 116.10 | 116.57 | 893,172 | -0.45(-0.38%) |
Sep 12, 2023 | 117.15 | 117.38 | 116.66 | 117.02 | 990,910 | -0.13(-0.11%) |
Sep 11, 2023 | 117.78 | 117.96 | 116.53 | 117.15 | 1,087,947 | -0.63(-0.54%) |
Sep 08, 2023 | 118.00 | 118.17 | 117.49 | 117.78 | 1,012,697 | +0.34(+0.29%) |
Sep 07, 2023 | 117.69 | 118.32 | 117.25 | 117.44 | 1,081,073 | -0.18(-0.15%) |
Sep 06, 2023 | 117.78 | 118.31 | 117.16 | 117.62 | 1,176,246 | -0.98(-0.82%) |
Sep 05, 2023 | 118.61 | 119.45 | 117.97 | 118.60 | 2,023,931 | -1.01(-0.84%) |
Sep 01, 2023 | 119.89 | 120.39 | 118.31 | 119.60 | 1,248,317 | +0.17(+0.14%) |
Aug 31, 2023 | 119.48 | 119.80 | 118.83 | 119.44 | 1,976,145 | -0.29(-0.25%) |
Aug 30, 2023 | 119.37 | 120.07 | 119.05 | 119.73 | 1,198,388 | +0.54(+0.45%) |
Aug 29, 2023 | 119.41 | 119.57 | 117.95 | 119.19 | 1,734,672 | -0.22(-0.18%) |
Aug 28, 2023 | 119.66 | 119.94 | 119.03 | 119.41 | 1,494,739 | +0.32(+0.27%) |
Aug 25, 2023 | 118.18 | 119.55 | 118.08 | 119.08 | 1,486,691 | +1.08(+0.92%) |
Aug 24, 2023 | 119.50 | 120.05 | 117.90 | 118.00 | 1,172,790 | -0.84(-0.71%) |
Aug 23, 2023 | 117.20 | 119.13 | 116.77 | 118.84 | 1,191,512 | +2.12(+1.82%) |
Aug 22, 2023 | 118.16 | 118.55 | 116.63 | 116.72 | 1,426,720 | -1.09(-0.93%) |
Aug 21, 2023 | 117.59 | 118.03 | 116.82 | 117.81 | 1,436,864 | +0.09(+0.07%) |
Aug 18, 2023 | 117.71 | 118.60 | 117.51 | 117.73 | 1,515,556 | -0.51(-0.43%) |
Aug 17, 2023 | 120.02 | 120.76 | 118.01 | 118.23 | 1,879,762 | -1.47(-1.22%) |
Aug 16, 2023 | 120.77 | 121.11 | 119.63 | 119.70 | 1,417,615 | -1.06(-0.88%) |
Aug 15, 2023 | 121.22 | 121.82 | 120.73 | 120.77 | 1,867,140 | -1.37(-1.12%) |
Aug 14, 2023 | 122.39 | 123.32 | 121.90 | 122.13 | 990,736 | -0.48(-0.39%) |
Aug 11, 2023 | 121.13 | 122.80 | 120.62 | 122.61 | 1,452,312 | +1.15(+0.95%) |
Aug 10, 2023 | 121.47 | 122.46 | 120.95 | 121.46 | 1,025,563 | +0.27(+0.22%) |
Aug 09, 2023 | 120.02 | 121.48 | 120.02 | 121.19 | 1,068,731 | +1.00(+0.83%) |
Aug 08, 2023 | 120.74 | 120.74 | 119.03 | 120.20 | 1,580,373 | -1.14(-0.94%) |
Aug 07, 2023 | 119.75 | 121.46 | 119.59 | 121.33 | 1,089,397 | +2.02(+1.69%) |
Aug 04, 2023 | 121.30 | 121.30 | 119.04 | 119.32 | 1,307,873 | -1.63(-1.35%) |
Aug 03, 2023 | 120.80 | 121.54 | 120.00 | 120.95 | 1,043,566 | +0.27(+0.23%) |
Aug 02, 2023 | 120.81 | 121.25 | 120.06 | 120.67 | 1,536,106 | -1.38(-1.13%) |
Aug 01, 2023 | 121.50 | 122.36 | 120.49 | 122.05 | 1,598,300 | +0.33(+0.27%) |
Jul 31, 2023 | 122.53 | 122.66 | 120.59 | 121.72 | 1,554,861 | -1.02(-0.83%) |
Jul 28, 2023 | 124.19 | 124.51 | 121.79 | 122.74 | 1,968,486 | -0.52(-0.42%) |
Jul 27, 2023 | 124.22 | 125.83 | 122.59 | 123.25 | 2,285,403 | -0.68(-0.55%) |
Jul 26, 2023 | 121.20 | 125.17 | 121.20 | 123.93 | 2,527,817 | +2.65(+2.18%) |
Jul 25, 2023 | 121.25 | 121.56 | 120.66 | 121.28 | 1,370,450 | -0.22(-0.18%) |
Jul 24, 2023 | 119.92 | 121.57 | 119.72 | 121.51 | 1,696,764 | +1.78(+1.49%) |
Jul 21, 2023 | 120.94 | 121.16 | 119.72 | 119.72 | 6,169,655 | -0.43(-0.36%) |
Jul 20, 2023 | 119.43 | 120.41 | 118.69 | 120.15 | 1,648,493 | +0.52(+0.44%) |
Jul 19, 2023 | 118.69 | 119.86 | 118.57 | 119.63 | 1,524,204 | +1.09(+0.92%) |
Jul 18, 2023 | 117.32 | 119.06 | 117.09 | 118.54 | 1,727,355 | +1.13(+0.96%) |
Jul 17, 2023 | 116.60 | 118.40 | 116.42 | 117.41 | 1,895,643 | +0.17(+0.14%) |
Jul 14, 2023 | 116.54 | 117.65 | 116.15 | 117.25 | 2,481,324 | +0.32(+0.27%) |
Jul 13, 2023 | 115.02 | 117.09 | 114.78 | 116.93 | 2,624,311 | +1.91(+1.66%) |
Jul 12, 2023 | 115.90 | 115.97 | 113.78 | 115.02 | 2,926,344 | +0.41(+0.36%) |
Jul 11, 2023 | 113.14 | 115.08 | 113.14 | 114.61 | 2,886,034 | +1.61(+1.43%) |
Jul 10, 2023 | 110.44 | 113.56 | 110.39 | 113.00 | 3,258,489 | +2.95(+2.68%) |
Jul 07, 2023 | 109.55 | 111.81 | 109.20 | 110.05 | 2,231,672 | -0.27(-0.25%) |
Jul 06, 2023 | 108.27 | 110.54 | 107.75 | 110.32 | 3,635,908 | +0.81(+0.74%) |
Jul 05, 2023 | 107.81 | 110.13 | 107.28 | 109.51 | 2,656,619 | +1.37(+1.27%) |
Jul 03, 2023 | 108.10 | 108.48 | 107.23 | 108.14 | 1,166,856 | -0.39(-0.36%) |
Jun 30, 2023 | 107.84 | 110.00 | 106.92 | 108.53 | 3,034,247 | +2.46(+2.32%) |
Jun 29, 2023 | 110.91 | 111.34 | 105.58 | 106.06 | 2,975,000 | -1.34(-1.25%) |
Jun 28, 2023 | 107.88 | 108.15 | 106.36 | 107.40 | 2,335,972 | -0.35(-0.32%) |
Jun 27, 2023 | 107.72 | 108.49 | 107.34 | 107.75 | 1,823,700 | +0.41(+0.38%) |
Jun 26, 2023 | 104.88 | 107.53 | 104.83 | 107.34 | 1,983,429 | +2.20(+2.09%) |
Jun 23, 2023 | 107.20 | 107.21 | 104.82 | 105.14 | 2,908,959 | -2.80(-2.60%) |
Jun 22, 2023 | 109.28 | 109.62 | 107.39 | 107.95 | 1,461,356 | -1.54(-1.41%) |
Jun 21, 2023 | 108.68 | 110.39 | 107.80 | 109.49 | 2,080,365 | +0.60(+0.55%) |
Jun 20, 2023 | 109.62 | 109.92 | 108.46 | 108.89 | 1,566,942 | -1.31(-1.19%) |
Jun 16, 2023 | 110.41 | 111.21 | 109.76 | 110.20 | 3,962,133 | +0.27(+0.25%) |
Jun 15, 2023 | 108.14 | 110.21 | 107.91 | 109.92 | 1,407,903 | +1.72(+1.59%) |
Jun 14, 2023 | 110.68 | 111.09 | 107.75 | 108.21 | 1,665,706 | -1.91(-1.74%) |
Jun 13, 2023 | 110.13 | 110.51 | 109.65 | 110.12 | 1,424,353 | +0.41(+0.37%) |
Jun 12, 2023 | 108.83 | 109.96 | 108.36 | 109.71 | 1,822,415 | +1.36(+1.25%) |
Jun 09, 2023 | 107.36 | 108.88 | 107.09 | 108.35 | 1,592,631 | +0.71(+0.66%) |
Jun 08, 2023 | 108.26 | 108.53 | 107.28 | 107.64 | 1,560,287 | -0.92(-0.85%) |
Jun 07, 2023 | 108.41 | 109.09 | 107.26 | 108.57 | 1,906,684 | +0.48(+0.45%) |
Jun 06, 2023 | 108.41 | 108.43 | 106.95 | 108.08 | 1,630,327 | -0.23(-0.22%) |
Jun 05, 2023 | 107.38 | 108.68 | 107.02 | 108.31 | 2,626,102 | +1.36(+1.27%) |
Jun 02, 2023 | 104.21 | 107.07 | 103.75 | 106.96 | 2,981,765 | +2.96(+2.84%) |
Jun 01, 2023 | 102.73 | 104.06 | 101.93 | 104.00 | 3,138,089 | +2.20(+2.16%) |
May 31, 2023 | 104.31 | 104.37 | 100.98 | 101.80 | 17,322,406 | -2.34(-2.25%) |
May 30, 2023 | 105.31 | 105.31 | 102.05 | 104.13 | 2,230,815 | -0.81(-0.77%) |
May 26, 2023 | 104.96 | 106.15 | 103.90 | 104.94 | 2,256,258 | +0.28(+0.27%) |
May 25, 2023 | 104.43 | 104.86 | 102.90 | 104.66 | 2,700,379 | -0.44(-0.42%) |
May 24, 2023 | 105.81 | 106.19 | 104.83 | 105.09 | 1,776,384 | -0.50(-0.48%) |
May 23, 2023 | 106.67 | 106.69 | 105.29 | 105.60 | 2,423,510 | -1.11(-1.04%) |
May 22, 2023 | 105.55 | 106.99 | 104.67 | 106.70 | 1,462,799 | +1.82(+1.74%) |
May 19, 2023 | 105.84 | 106.03 | 104.38 | 104.88 | 1,526,205 | -0.63(-0.60%) |
May 18, 2023 | 103.98 | 105.56 | 103.72 | 105.51 | 1,085,520 | +1.41(+1.35%) |
May 17, 2023 | 103.48 | 104.46 | 102.77 | 104.10 | 1,718,410 | +1.21(+1.18%) |
May 16, 2023 | 104.64 | 104.71 | 102.73 | 102.89 | 2,127,571 | -2.05(-1.95%) |
May 15, 2023 | 103.70 | 105.20 | 103.37 | 104.94 | 1,599,360 | +1.24(+1.20%) |
May 12, 2023 | 103.97 | 104.26 | 102.76 | 103.70 | 1,042,014 | +0.27(+0.26%) |
May 11, 2023 | 104.61 | 104.83 | 103.13 | 103.42 | 1,978,498 | -1.95(-1.85%) |
May 10, 2023 | 104.50 | 105.42 | 103.51 | 105.38 | 2,318,548 | +2.19(+2.12%) |
May 09, 2023 | 102.46 | 103.58 | 101.96 | 103.18 | 2,132,138 | +0.89(+0.87%) |
May 08, 2023 | 103.94 | 103.94 | 102.24 | 102.30 | 1,252,566 | -1.44(-1.39%) |
May 05, 2023 | 103.90 | 104.66 | 102.57 | 103.74 | 1,599,961 | +0.61(+0.59%) |
May 04, 2023 | 103.35 | 103.78 | 102.80 | 103.14 | 1,647,165 | -0.45(-0.44%) |
May 03, 2023 | 104.23 | 105.01 | 103.50 | 103.59 | 1,570,005 | +0.07(+0.07%) |
May 02, 2023 | 105.81 | 106.02 | 102.96 | 103.52 | 1,448,906 | -2.38(-2.24%) |
May 01, 2023 | 105.37 | 106.52 | 105.22 | 105.90 | 1,494,823 | +0.20(+0.19%) |
Apr 28, 2023 | 104.44 | 105.85 | 103.97 | 105.69 | 1,927,289 | +1.94(+1.87%) |
Apr 27, 2023 | 101.82 | 103.96 | 101.68 | 103.75 | 1,754,923 | +2.38(+2.34%) |
Apr 26, 2023 | 101.76 | 103.03 | 100.81 | 101.37 | 2,467,628 | -2.48(-2.39%) |
Apr 25, 2023 | 106.01 | 106.01 | 103.47 | 103.86 | 1,963,023 | -2.83(-2.65%) |
Apr 24, 2023 | 105.55 | 106.80 | 105.38 | 106.69 | 2,074,245 | +1.32(+1.25%) |
Apr 21, 2023 | 105.34 | 105.47 | 104.55 | 105.37 | 1,396,061 | +0.43(+0.41%) |
Apr 20, 2023 | 104.80 | 105.50 | 104.14 | 104.93 | 1,521,706 | -0.67(-0.64%) |
Apr 19, 2023 | 105.26 | 106.04 | 104.74 | 105.61 | 1,318,852 | +0.45(+0.43%) |
Apr 18, 2023 | 105.57 | 106.08 | 104.42 | 105.16 | 1,424,091 | -0.26(-0.25%) |
Apr 17, 2023 | 104.34 | 105.42 | 103.95 | 105.42 | 1,847,937 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.78 | 103.14 | 103.83 | 1,622,821 | -1.28(-1.22%) |
Apr 13, 2023 | 104.60 | 105.18 | 103.94 | 105.11 | 1,818,598 | +0.81(+0.77%) |
Apr 12, 2023 | 106.16 | 106.37 | 104.17 | 104.30 | 2,008,432 | -0.93(-0.89%) |
Apr 11, 2023 | 105.16 | 105.44 | 104.36 | 105.23 | 2,416,901 | +0.08(+0.07%) |
Apr 10, 2023 | 103.72 | 105.16 | 103.46 | 105.16 | 2,674,881 | +0.25(+0.24%) |
Apr 06, 2023 | 104.50 | 105.43 | 103.99 | 104.91 | 2,172,475 | +0.20(+0.19%) |
Apr 05, 2023 | 105.56 | 106.11 | 103.92 | 104.70 | 2,425,829 | -1.07(-1.01%) |
Apr 04, 2023 | 107.34 | 108.06 | 104.57 | 105.77 | 3,075,018 | -1.34(-1.25%) |
Apr 03, 2023 | 108.39 | 108.48 | 106.13 | 107.11 | 3,653,122 | -3.14(-2.84%) |
Mar 31, 2023 | 110.03 | 110.75 | 109.40 | 110.24 | 3,214,523 | +1.01(+0.92%) |
Mar 30, 2023 | 113.46 | 113.46 | 108.99 | 109.23 | 2,595,900 | -2.40(-2.15%) |
Mar 29, 2023 | 106.32 | 112.43 | 105.09 | 111.63 | 5,246,585 | +6.78(+6.47%) |
Mar 28, 2023 | 104.63 | 106.42 | 104.38 | 104.85 | 2,742,670 | -0.10(-0.09%) |
Mar 27, 2023 | 105.28 | 105.50 | 104.48 | 104.94 | 2,374,481 | +0.23(+0.22%) |
Mar 24, 2023 | 103.79 | 104.99 | 103.09 | 104.71 | 1,720,228 | +0.92(+0.89%) |
Mar 23, 2023 | 103.08 | 105.60 | 102.71 | 103.79 | 2,063,080 | +0.78(+0.76%) |
Mar 22, 2023 | 106.11 | 106.46 | 102.92 | 103.01 | 2,006,618 | -3.10(-2.92%) |
Mar 21, 2023 | 106.02 | 106.51 | 104.94 | 106.11 | 1,976,483 | +0.57(+0.54%) |
Mar 20, 2023 | 104.11 | 105.71 | 103.75 | 105.54 | 2,260,094 | +2.09(+2.02%) |
Mar 17, 2023 | 104.55 | 105.17 | 103.23 | 103.45 | 7,522,810 | -1.10(-1.05%) |
Mar 16, 2023 | 102.76 | 104.78 | 102.14 | 104.55 | 1,645,420 | +1.61(+1.56%) |
Mar 15, 2023 | 103.24 | 103.71 | 102.26 | 102.94 | 2,071,467 | -1.19(-1.15%) |
Mar 14, 2023 | 105.35 | 106.01 | 102.80 | 104.14 | 1,959,614 | -0.09(-0.08%) |
Mar 13, 2023 | 103.21 | 106.34 | 102.73 | 104.22 | 1,981,787 | +0.48(+0.46%) |
Mar 10, 2023 | 106.38 | 106.65 | 103.52 | 103.74 | 1,976,142 | -3.10(-2.90%) |
Mar 09, 2023 | 108.97 | 109.06 | 106.75 | 106.84 | 1,329,554 | -1.58(-1.45%) |
Mar 08, 2023 | 107.75 | 108.83 | 107.30 | 108.42 | 1,172,512 | +0.58(+0.54%) |
Mar 07, 2023 | 108.79 | 108.96 | 107.35 | 107.84 | 2,246,596 | -1.00(-0.92%) |
Mar 06, 2023 | 108.61 | 109.32 | 108.35 | 108.84 | 1,260,375 | +0.39(+0.35%) |
Mar 03, 2023 | 108.03 | 108.72 | 107.36 | 108.45 | 1,761,706 | +0.61(+0.56%) |
Mar 02, 2023 | 105.84 | 108.09 | 105.84 | 107.85 | 1,483,881 | +1.35(+1.26%) |