Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 131.68 | 131.69 | 130.75 | 130.96 | 35,081 | -0.93(-0.71%) |
Dec 28, 2023 | 131.97 | 131.97 | 131.62 | 131.89 | 8,681 | +0.42(+0.32%) |
Dec 27, 2023 | 131.52 | 131.74 | 131.21 | 131.47 | 22,184 | +0.08(+0.06%) |
Dec 26, 2023 | 131.04 | 131.39 | 130.99 | 131.39 | 2,655 | +0.89(+0.68%) |
Dec 22, 2023 | 130.37 | 130.78 | 130.22 | 130.50 | 3,964 | +0.49(+0.37%) |
Dec 21, 2023 | 129.61 | 130.03 | 129.19 | 130.01 | 4,712 | +1.42(+1.10%) |
Dec 20, 2023 | 130.75 | 130.93 | 128.38 | 128.59 | 62,143 | -2.12(-1.62%) |
Dec 19, 2023 | 130.50 | 130.72 | 130.48 | 130.71 | 8,954 | +1.17(+0.90%) |
Dec 18, 2023 | 129.56 | 129.70 | 129.25 | 129.54 | 29,589 | -0.05(-0.04%) |
Dec 15, 2023 | 129.82 | 129.89 | 129.03 | 129.59 | 113,612 | -0.62(-0.48%) |
Dec 14, 2023 | 130.15 | 130.67 | 129.57 | 130.22 | 207,449 | +1.94(+1.51%) |
Dec 13, 2023 | 125.32 | 128.28 | 125.32 | 128.28 | 96,588 | +2.77(+2.21%) |
Dec 12, 2023 | 125.31 | 125.63 | 125.22 | 125.51 | 2,958 | +0.26(+0.21%) |
Dec 11, 2023 | 124.74 | 125.25 | 124.74 | 125.25 | 24,512 | +1.12(+0.90%) |
Dec 08, 2023 | 123.86 | 124.19 | 123.70 | 124.13 | 2,407 | +0.54(+0.44%) |
Dec 07, 2023 | 123.07 | 123.59 | 123.07 | 123.59 | 4,923 | +0.56(+0.46%) |
Dec 06, 2023 | 123.92 | 123.92 | 123.02 | 123.02 | 19,745 | +0.02(+0.02%) |
Dec 05, 2023 | 123.47 | 123.47 | 122.68 | 123.00 | 5,598 | -1.10(-0.89%) |
Dec 04, 2023 | 123.97 | 124.15 | 123.68 | 124.11 | 10,568 | +0.05(+0.04%) |
Dec 01, 2023 | 122.71 | 124.07 | 122.52 | 124.06 | 190,956 | +2.14(+1.76%) |
Nov 30, 2023 | 121.09 | 121.92 | 121.09 | 121.92 | 2,581 | +0.86(+0.71%) |
Nov 29, 2023 | 121.72 | 121.72 | 121.06 | 121.06 | 1,599 | +0.70(+0.58%) |
Nov 28, 2023 | 120.86 | 120.86 | 120.34 | 120.35 | 66,276 | -0.02(-0.01%) |
Nov 27, 2023 | 120.09 | 120.59 | 120.09 | 120.37 | 3,608 | -0.14(-0.12%) |
Nov 24, 2023 | 120.32 | 120.54 | 120.32 | 120.51 | 4,518 | +0.34(+0.28%) |
Nov 22, 2023 | 119.90 | 120.28 | 119.89 | 120.17 | 2,053 | +0.53(+0.45%) |
Nov 21, 2023 | 119.67 | 119.68 | 119.52 | 119.64 | 4,778 | -0.34(-0.28%) |
Nov 20, 2023 | 119.14 | 120.09 | 119.14 | 119.98 | 13,738 | +0.67(+0.56%) |
Nov 17, 2023 | 118.92 | 119.30 | 118.92 | 119.30 | 1,775 | +0.77(+0.65%) |
Nov 16, 2023 | 118.65 | 118.65 | 118.25 | 118.54 | 248,463 | -0.65(-0.54%) |
Nov 15, 2023 | 118.95 | 119.94 | 118.95 | 119.18 | 21,564 | +0.49(+0.42%) |
Nov 14, 2023 | 118.87 | 118.87 | 118.34 | 118.69 | 4,977 | +3.51(+3.05%) |
Nov 13, 2023 | 114.73 | 115.30 | 114.73 | 115.18 | 2,914 | -0.14(-0.12%) |
Nov 10, 2023 | 114.05 | 115.31 | 114.05 | 115.31 | 10,186 | +1.48(+1.30%) |
Nov 09, 2023 | 115.08 | 115.08 | 113.74 | 113.83 | 3,586 | -1.15(-1.00%) |
Nov 08, 2023 | 114.95 | 114.99 | 114.88 | 114.99 | 1,290 | -0.30(-0.26%) |
Nov 07, 2023 | 114.87 | 115.34 | 114.87 | 115.29 | 2,984 | +0.15(+0.13%) |
Nov 06, 2023 | 115.30 | 115.30 | 114.81 | 115.14 | 3,825 | -0.68(-0.59%) |
Nov 03, 2023 | 116.02 | 116.13 | 115.66 | 115.82 | 3,027 | +1.92(+1.69%) |
Nov 02, 2023 | 112.36 | 113.90 | 112.36 | 113.90 | 3,002 | +2.44(+2.19%) |
Nov 01, 2023 | 111.17 | 111.47 | 110.34 | 111.46 | 7,453 | +0.50(+0.45%) |
Oct 31, 2023 | 110.56 | 111.05 | 110.51 | 110.95 | 3,942 | +1.00(+0.91%) |
Oct 30, 2023 | 109.69 | 110.22 | 109.06 | 109.95 | 7,548 | +0.80(+0.73%) |
Oct 27, 2023 | 109.98 | 110.15 | 108.92 | 109.15 | 8,342 | -1.08(-0.98%) |
Oct 26, 2023 | 110.78 | 111.10 | 110.20 | 110.23 | 4,678 | -0.25(-0.22%) |
Oct 25, 2023 | 111.19 | 111.41 | 110.48 | 110.48 | 3,305 | -1.73(-1.54%) |
Oct 24, 2023 | 112.54 | 112.71 | 111.59 | 112.21 | 6,524 | +0.84(+0.75%) |
Oct 23, 2023 | 111.69 | 112.35 | 111.37 | 111.37 | 5,754 | -0.65(-0.58%) |
Oct 20, 2023 | 112.65 | 112.84 | 112.02 | 112.02 | 3,630 | -1.49(-1.32%) |
Oct 19, 2023 | 115.05 | 115.42 | 113.51 | 113.51 | 4,811 | -1.61(-1.39%) |
Oct 18, 2023 | 116.66 | 116.66 | 115.00 | 115.12 | 3,428 | -2.03(-1.74%) |
Oct 17, 2023 | 117.02 | 117.65 | 117.01 | 117.15 | 2,919 | +0.50(+0.42%) |
Oct 16, 2023 | 116.33 | 116.76 | 116.31 | 116.66 | 14,450 | +1.66(+1.45%) |
Oct 13, 2023 | 115.67 | 115.67 | 114.82 | 114.99 | 4,917 | -0.48(-0.42%) |
Oct 12, 2023 | 116.82 | 116.82 | 114.86 | 115.47 | 15,647 | -1.61(-1.38%) |
Oct 11, 2023 | 117.03 | 117.28 | 116.48 | 117.09 | 89,905 | +0.34(+0.29%) |
Oct 10, 2023 | 117.03 | 117.42 | 116.70 | 116.75 | 2,466 | +1.00(+0.86%) |
Oct 09, 2023 | 115.21 | 115.75 | 115.21 | 115.75 | 1,363 | +0.84(+0.73%) |
Oct 06, 2023 | 113.42 | 115.39 | 113.42 | 114.92 | 4,068 | +1.25(+1.10%) |
Oct 05, 2023 | 113.56 | 113.97 | 113.05 | 113.67 | 2,405 | -0.39(-0.35%) |
Oct 04, 2023 | 113.13 | 114.15 | 113.13 | 114.07 | 4,255 | +0.81(+0.72%) |
Oct 03, 2023 | 114.36 | 114.36 | 112.94 | 113.26 | 2,386 | -1.64(-1.43%) |
Oct 02, 2023 | 116.15 | 116.15 | 114.70 | 114.90 | 5,567 | -1.26(-1.08%) |
Sep 29, 2023 | 117.28 | 117.28 | 116.11 | 116.16 | 3,987 | -0.37(-0.31%) |
Sep 28, 2023 | 115.51 | 116.62 | 115.51 | 116.52 | 2,854 | +1.05(+0.91%) |
Sep 27, 2023 | 115.52 | 115.89 | 114.81 | 115.47 | 4,413 | +0.37(+0.32%) |
Sep 26, 2023 | 116.25 | 116.25 | 115.10 | 115.11 | 11,003 | -1.63(-1.40%) |
Sep 25, 2023 | 116.09 | 116.74 | 116.56 | 116.74 | 2,651 | +0.43(+0.37%) |
Sep 22, 2023 | 117.09 | 117.09 | 116.30 | 116.30 | 2,454 | -0.34(-0.30%) |
Sep 21, 2023 | 118.23 | 118.23 | 116.65 | 116.65 | 4,961 | -2.14(-1.80%) |
Sep 20, 2023 | 120.12 | 120.27 | 118.78 | 118.78 | 3,516 | -0.69(-0.58%) |
Sep 19, 2023 | 119.25 | 119.66 | 118.99 | 119.48 | 76,475 | -0.20(-0.17%) |
Sep 18, 2023 | 119.87 | 120.09 | 119.68 | 119.68 | 28,755 | -0.27(-0.22%) |
Sep 15, 2023 | 120.17 | 120.40 | 119.93 | 119.95 | 7,203 | -1.18(-0.98%) |
Sep 14, 2023 | 120.51 | 121.16 | 120.51 | 121.13 | 19,912 | +1.21(+1.01%) |
Sep 13, 2023 | 120.45 | 120.71 | 119.70 | 119.92 | 28,330 | -0.57(-0.47%) |
Sep 12, 2023 | 120.87 | 121.08 | 120.49 | 120.49 | 4,820 | -0.20(-0.16%) |
Sep 11, 2023 | 120.87 | 120.87 | 120.68 | 120.69 | 1,130 | +0.34(+0.28%) |
Sep 08, 2023 | 120.62 | 120.62 | 120.17 | 120.35 | 2,138 | +0.02(+0.01%) |
Sep 07, 2023 | 119.92 | 120.48 | 119.92 | 120.33 | 3,200 | -0.47(-0.39%) |
Sep 06, 2023 | 120.69 | 120.93 | 120.44 | 120.80 | 2,568 | -0.36(-0.30%) |
Sep 05, 2023 | 121.81 | 121.94 | 121.17 | 121.17 | 3,672 | -1.45(-1.19%) |
Sep 01, 2023 | 122.43 | 123.01 | 122.43 | 122.62 | 12,000 | +0.78(+0.64%) |
Aug 31, 2023 | 122.44 | 122.56 | 121.85 | 121.85 | 11,888 | -0.34(-0.28%) |
Aug 30, 2023 | 122.00 | 122.23 | 121.48 | 122.19 | 6,185 | +0.48(+0.40%) |
Aug 29, 2023 | 120.70 | 121.71 | 120.70 | 121.71 | 3,837 | +1.65(+1.38%) |
Aug 28, 2023 | 119.51 | 120.32 | 119.51 | 120.06 | 2,825 | +0.82(+0.69%) |
Aug 25, 2023 | 118.93 | 119.43 | 118.21 | 119.24 | 4,532 | +0.72(+0.61%) |
Aug 24, 2023 | 118.97 | 118.97 | 118.52 | 118.52 | 845 | -1.42(-1.18%) |
Aug 23, 2023 | 119.21 | 119.99 | 119.15 | 119.94 | 33,419 | +1.20(+1.01%) |
Aug 22, 2023 | 118.99 | 119.04 | 118.71 | 118.74 | 6,068 | -0.59(-0.50%) |
Aug 21, 2023 | 119.47 | 119.47 | 118.79 | 119.33 | 2,326 | +0.25(+0.21%) |
Aug 18, 2023 | 118.72 | 119.24 | 118.72 | 119.08 | 1,593 | +0.24(+0.20%) |
Aug 17, 2023 | 119.90 | 119.90 | 118.84 | 118.84 | 5,214 | -1.25(-1.04%) |
Aug 16, 2023 | 120.65 | 120.71 | 120.10 | 120.10 | 1,162 | -0.74(-0.61%) |
Aug 15, 2023 | 121.45 | 121.45 | 120.82 | 120.83 | 2,735 | -1.86(-1.52%) |
Aug 14, 2023 | 122.35 | 122.69 | 122.27 | 122.69 | 4,369 | +0.25(+0.20%) |
Aug 11, 2023 | 122.23 | 122.54 | 122.23 | 122.45 | 1,162 | -0.16(-0.13%) |
Aug 10, 2023 | 122.80 | 122.86 | 122.61 | 122.61 | 933 | -0.16(-0.13%) |
Aug 09, 2023 | 122.52 | 122.76 | 122.52 | 122.76 | 1,064 | -0.44(-0.36%) |
Aug 08, 2023 | 122.33 | 123.22 | 122.33 | 123.21 | 2,602 | -0.82(-0.66%) |
Aug 07, 2023 | 123.76 | 124.03 | 123.67 | 124.03 | 3,643 | +1.00(+0.81%) |
Aug 04, 2023 | 124.13 | 124.30 | 123.03 | 123.03 | 5,545 | -0.48(-0.39%) |
Aug 03, 2023 | 123.26 | 123.69 | 123.06 | 123.51 | 20,954 | -0.40(-0.33%) |
Aug 02, 2023 | 124.74 | 124.74 | 123.82 | 123.92 | 3,534 | -1.66(-1.33%) |
Aug 01, 2023 | 125.25 | 125.58 | 125.18 | 125.58 | 21,981 | -0.38(-0.31%) |
Jul 31, 2023 | 125.59 | 126.11 | 125.59 | 125.97 | 1,700 | +0.45(+0.36%) |
Jul 28, 2023 | 125.49 | 125.51 | 125.21 | 125.51 | 2,147 | +1.01(+0.81%) |
Jul 27, 2023 | 126.24 | 126.37 | 124.50 | 124.50 | 3,330 | -1.12(-0.89%) |
Jul 26, 2023 | 125.33 | 125.63 | 125.33 | 125.62 | 2,642 | +0.15(+0.12%) |
Jul 25, 2023 | 125.55 | 125.59 | 125.47 | 125.47 | 5,841 | +0.22(+0.18%) |
Jul 24, 2023 | 125.34 | 125.34 | 125.01 | 125.25 | 1,920 | +0.07(+0.06%) |
Jul 21, 2023 | 125.10 | 125.44 | 125.10 | 125.18 | 14,209 | +0.11(+0.09%) |
Jul 20, 2023 | 125.04 | 125.07 | 124.87 | 125.07 | 23,058 | -0.47(-0.37%) |
Jul 19, 2023 | 125.61 | 125.61 | 125.21 | 125.53 | 5,690 | +0.54(+0.43%) |
Jul 18, 2023 | 125.08 | 125.08 | 124.47 | 125.00 | 3,381 | +0.85(+0.68%) |
Jul 17, 2023 | 123.78 | 124.24 | 123.73 | 124.14 | 2,853 | +0.65(+0.53%) |
Jul 14, 2023 | 123.51 | 123.60 | 123.49 | 123.49 | 1,627 | -0.95(-0.77%) |
Jul 13, 2023 | 124.26 | 124.57 | 124.15 | 124.45 | 9,838 | +0.90(+0.73%) |
Jul 12, 2023 | 123.78 | 123.85 | 123.47 | 123.55 | 5,120 | +0.61(+0.50%) |
Jul 11, 2023 | 122.20 | 122.97 | 122.10 | 122.94 | 4,088 | +1.50(+1.23%) |
Jul 10, 2023 | 120.80 | 121.44 | 120.80 | 121.44 | 6,612 | +1.34(+1.11%) |
Jul 07, 2023 | 120.17 | 121.02 | 120.11 | 120.11 | 4,860 | +0.47(+0.40%) |
Jul 06, 2023 | 118.98 | 119.67 | 118.77 | 119.63 | 3,604 | -1.13(-0.94%) |
Jul 05, 2023 | 120.68 | 121.01 | 120.64 | 120.77 | 3,161 | -0.61(-0.50%) |
Jul 03, 2023 | 121.08 | 121.44 | 121.08 | 121.38 | 4,969 | +0.48(+0.40%) |
Jun 30, 2023 | 120.78 | 121.23 | 120.64 | 120.89 | 11,539 | +0.95(+0.79%) |
Jun 29, 2023 | 119.41 | 119.95 | 119.41 | 119.95 | 1,292 | +0.98(+0.83%) |
Jun 28, 2023 | 118.94 | 118.96 | 118.73 | 118.96 | 3,213 | -0.07(-0.06%) |
Jun 27, 2023 | 117.67 | 119.20 | 117.67 | 119.03 | 3,112 | +1.63(+1.39%) |
Jun 26, 2023 | 117.36 | 117.64 | 117.19 | 117.40 | 4,826 | +0.56(+0.47%) |
Jun 23, 2023 | 117.08 | 117.20 | 116.81 | 116.85 | 2,834 | -0.91(-0.77%) |
Jun 22, 2023 | 118.01 | 118.26 | 117.47 | 117.76 | 4,510 | -0.49(-0.42%) |
Jun 21, 2023 | 118.45 | 118.47 | 118.25 | 118.25 | 3,033 | -0.38(-0.32%) |
Jun 20, 2023 | 118.46 | 118.86 | 118.34 | 118.64 | 1,738 | -1.12(-0.94%) |
Jun 16, 2023 | 120.41 | 120.48 | 119.70 | 119.76 | 7,029 | -0.41(-0.34%) |
Jun 15, 2023 | 118.59 | 120.17 | 118.59 | 120.17 | 6,868 | +1.53(+1.29%) |
Jun 14, 2023 | 119.18 | 119.50 | 118.03 | 118.65 | 6,369 | -0.23(-0.19%) |
Jun 13, 2023 | 118.37 | 119.02 | 118.37 | 118.88 | 4,492 | +1.15(+0.98%) |
Jun 12, 2023 | 116.92 | 117.72 | 116.92 | 117.72 | 16,889 | +0.94(+0.80%) |
Jun 09, 2023 | 117.31 | 117.47 | 116.61 | 116.78 | 4,658 | -0.29(-0.25%) |
Jun 08, 2023 | 117.10 | 117.10 | 116.52 | 117.07 | 6,244 | +0.12(+0.10%) |
Jun 07, 2023 | 116.43 | 117.05 | 116.43 | 116.95 | 16,390 | +0.60(+0.52%) |
Jun 06, 2023 | 115.55 | 116.43 | 115.55 | 116.35 | 5,516 | +0.95(+0.83%) |
Jun 05, 2023 | 115.60 | 115.84 | 115.25 | 115.39 | 3,372 | -0.44(-0.38%) |
Jun 02, 2023 | 115.43 | 115.86 | 115.43 | 115.84 | 3,712 | +2.48(+2.19%) |
Jun 01, 2023 | 111.96 | 113.49 | 111.96 | 113.35 | 2,281 | +0.99(+0.88%) |
May 31, 2023 | 111.87 | 112.43 | 111.77 | 112.36 | 9,881 | -0.78(-0.69%) |
May 30, 2023 | 113.22 | 113.22 | 113.04 | 113.15 | 2,140 | -0.16(-0.14%) |
May 26, 2023 | 112.73 | 113.32 | 112.73 | 113.30 | 2,943 | +1.20(+1.07%) |
May 25, 2023 | 111.91 | 112.28 | 111.34 | 112.10 | 2,459 | -0.04(-0.04%) |
May 24, 2023 | 112.62 | 112.62 | 111.96 | 112.14 | 3,769 | -1.14(-1.01%) |
May 23, 2023 | 114.49 | 114.58 | 113.28 | 113.29 | 8,459 | -1.28(-1.12%) |
May 22, 2023 | 114.43 | 114.99 | 114.29 | 114.57 | 2,682 | +0.36(+0.32%) |
May 19, 2023 | 114.84 | 114.84 | 113.85 | 114.21 | 2,147 | -0.30(-0.26%) |
May 18, 2023 | 113.93 | 114.51 | 113.70 | 114.51 | 4,550 | +1.05(+0.93%) |
May 17, 2023 | 112.45 | 113.46 | 112.23 | 113.46 | 2,569 | +1.57(+1.40%) |
May 16, 2023 | 112.73 | 112.73 | 111.89 | 111.89 | 2,864 | -1.76(-1.55%) |
May 15, 2023 | 113.20 | 113.65 | 113.11 | 113.65 | 3,118 | +0.91(+0.81%) |
May 12, 2023 | 112.78 | 112.80 | 112.16 | 112.73 | 8,258 | -0.19(-0.17%) |
May 11, 2023 | 112.98 | 112.98 | 112.39 | 112.92 | 35,096 | -0.46(-0.41%) |
May 10, 2023 | 114.19 | 114.19 | 112.58 | 113.39 | 3,723 | +0.18(+0.16%) |
May 09, 2023 | 112.94 | 113.44 | 112.92 | 113.20 | 4,160 | -0.31(-0.27%) |
May 08, 2023 | 113.73 | 113.73 | 113.33 | 113.51 | 2,781 | -0.04(-0.03%) |
May 05, 2023 | 112.67 | 113.73 | 112.67 | 113.55 | 1,721 | +1.93(+1.73%) |
May 04, 2023 | 112.35 | 112.35 | 111.35 | 111.61 | 10,451 | -0.87(-0.77%) |
May 03, 2023 | 113.49 | 113.58 | 112.48 | 112.48 | 2,730 | -0.61(-0.53%) |
May 02, 2023 | 114.20 | 114.20 | 112.33 | 113.09 | 2,288 | -1.78(-1.55%) |
May 01, 2023 | 115.08 | 115.26 | 114.87 | 114.87 | 1,741 | +0.02(+0.02%) |
Apr 28, 2023 | 113.77 | 114.85 | 113.77 | 114.85 | 2,393 | +0.97(+0.85%) |
Apr 27, 2023 | 112.19 | 113.88 | 112.19 | 113.88 | 6,180 | +1.81(+1.61%) |
Apr 26, 2023 | 112.82 | 112.88 | 112.02 | 112.08 | 2,458 | -0.89(-0.79%) |
Apr 25, 2023 | 114.30 | 114.30 | 112.97 | 112.97 | 2,264 | -2.29(-1.98%) |
Apr 24, 2023 | 114.72 | 115.26 | 114.71 | 115.26 | 2,298 | +0.09(+0.08%) |
Apr 21, 2023 | 114.65 | 115.17 | 114.64 | 115.17 | 2,178 | -0.02(-0.02%) |
Apr 20, 2023 | 115.07 | 115.63 | 114.95 | 115.19 | 5,169 | -0.61(-0.53%) |
Apr 19, 2023 | 115.06 | 115.97 | 115.06 | 115.80 | 6,457 | -0.03(-0.03%) |
Apr 18, 2023 | 115.98 | 115.98 | 115.51 | 115.83 | 3,090 | +0.06(+0.05%) |
Apr 17, 2023 | 115.10 | 115.78 | 115.10 | 115.77 | 3,882 | +0.85(+0.74%) |
Apr 14, 2023 | 115.30 | 115.35 | 114.65 | 114.91 | 4,902 | -0.73(-0.63%) |
Apr 13, 2023 | 115.01 | 115.64 | 115.01 | 115.64 | 12,628 | +0.99(+0.86%) |
Apr 12, 2023 | 115.86 | 115.86 | 114.58 | 114.65 | 5,499 | -0.64(-0.55%) |
Apr 11, 2023 | 115.07 | 115.65 | 115.04 | 115.29 | 8,579 | +0.76(+0.66%) |
Apr 10, 2023 | 113.83 | 114.54 | 113.83 | 114.53 | 27,838 | +0.78(+0.68%) |
Apr 06, 2023 | 113.17 | 113.87 | 113.02 | 113.75 | 7,038 | +0.10(+0.08%) |
Apr 05, 2023 | 113.78 | 114.10 | 113.22 | 113.66 | 7,612 | -0.60(-0.52%) |
Apr 04, 2023 | 115.30 | 115.31 | 114.06 | 114.25 | 4,084 | -1.27(-1.10%) |
Apr 03, 2023 | 115.44 | 115.70 | 115.00 | 115.52 | 24,191 | -0.17(-0.15%) |
Mar 31, 2023 | 114.48 | 115.70 | 114.48 | 115.70 | 4,301 | +2.00(+1.76%) |
Mar 30, 2023 | 113.92 | 114.10 | 113.43 | 113.70 | 2,752 | +0.45(+0.40%) |
Mar 29, 2023 | 112.72 | 113.24 | 112.48 | 113.24 | 4,241 | +1.75(+1.57%) |
Mar 28, 2023 | 111.51 | 111.75 | 111.19 | 111.50 | 6,648 | +0.20(+0.18%) |
Mar 27, 2023 | 111.17 | 111.64 | 110.93 | 111.30 | 4,446 | +0.75(+0.67%) |
Mar 24, 2023 | 109.91 | 110.55 | 109.58 | 110.55 | 3,465 | +0.81(+0.73%) |
Mar 23, 2023 | 110.70 | 111.46 | 109.35 | 109.75 | 6,450 | -0.28(-0.25%) |
Mar 22, 2023 | 112.73 | 112.76 | 110.03 | 110.03 | 3,180 | -2.47(-2.20%) |
Mar 21, 2023 | 112.22 | 112.77 | 112.14 | 112.50 | 8,112 | +1.55(+1.40%) |
Mar 20, 2023 | 110.34 | 111.29 | 110.34 | 110.94 | 1,842 | +1.24(+1.13%) |
Mar 17, 2023 | 109.85 | 110.02 | 109.51 | 109.70 | 2,629 | -1.97(-1.77%) |
Mar 16, 2023 | 111.17 | 111.68 | 111.11 | 111.68 | 6,053 | +1.56(+1.42%) |
Mar 15, 2023 | 109.54 | 110.11 | 109.03 | 110.11 | 2,736 | -1.59(-1.43%) |
Mar 14, 2023 | 112.03 | 112.54 | 110.97 | 111.71 | 2,288 | +1.55(+1.41%) |
Mar 13, 2023 | 109.55 | 110.95 | 109.55 | 110.15 | 3,219 | -0.67(-0.61%) |
Mar 10, 2023 | 112.61 | 113.21 | 110.74 | 110.83 | 3,598 | -2.75(-2.42%) |
Mar 09, 2023 | 116.23 | 116.23 | 113.57 | 113.57 | 64,133 | -2.95(-2.53%) |
Mar 08, 2023 | 116.60 | 116.60 | 115.81 | 116.53 | 3,726 | +0.26(+0.23%) |
Mar 07, 2023 | 117.13 | 117.26 | 116.23 | 116.26 | 5,821 | -1.78(-1.51%) |
Mar 06, 2023 | 118.99 | 119.00 | 118.04 | 118.04 | 2,943 | -0.81(-0.68%) |
Mar 03, 2023 | 117.65 | 118.86 | 117.65 | 118.85 | 2,408 | +1.61(+1.38%) |
Mar 02, 2023 | 115.18 | 117.24 | 115.18 | 117.24 | 3,098 | +1.14(+0.99%) |
Mar 01, 2023 | 116.48 | 116.48 | 115.93 | 116.10 | 11,168 | -0.27(-0.23%) |
Feb 28, 2023 | 116.84 | 117.03 | 116.35 | 116.36 | 8,044 | -0.17(-0.15%) |
Feb 27, 2023 | 116.90 | 116.90 | 116.53 | 116.53 | 1,941 | +0.16(+0.14%) |
Feb 24, 2023 | 115.69 | 116.58 | 115.58 | 116.37 | 2,484 | -1.33(-1.13%) |
Feb 23, 2023 | 117.90 | 117.90 | 116.58 | 117.70 | 2,779 | +0.45(+0.38%) |
Feb 22, 2023 | 117.53 | 117.98 | 116.94 | 117.25 | 4,669 | +0.03(+0.02%) |
Feb 21, 2023 | 118.46 | 118.46 | 117.16 | 117.22 | 10,856 | -2.78(-2.32%) |
Feb 17, 2023 | 119.77 | 120.00 | 119.46 | 120.00 | 1,703 | -0.67(-0.55%) |
Feb 16, 2023 | 121.41 | 121.74 | 120.66 | 120.67 | 15,704 | -1.63(-1.34%) |
Feb 15, 2023 | 120.62 | 122.31 | 120.62 | 122.31 | 9,072 | +1.23(+1.02%) |
Feb 14, 2023 | 121.63 | 121.63 | 119.71 | 121.07 | 6,455 | -0.04(-0.03%) |
Feb 13, 2023 | 120.26 | 121.11 | 120.26 | 121.11 | 9,188 | +1.52(+1.27%) |
Feb 10, 2023 | 119.41 | 119.60 | 118.86 | 119.60 | 34,265 | +0.06(+0.05%) |
Feb 09, 2023 | 121.55 | 121.55 | 119.46 | 119.54 | 8,748 | -1.30(-1.08%) |
Feb 08, 2023 | 121.18 | 121.18 | 120.75 | 120.84 | 6,547 | -1.27(-1.04%) |
Feb 07, 2023 | 120.33 | 122.31 | 120.09 | 122.11 | 13,295 | +1.17(+0.97%) |
Feb 06, 2023 | 120.53 | 121.12 | 120.53 | 120.94 | 14,208 | -0.97(-0.79%) |
Feb 03, 2023 | 122.56 | 123.08 | 121.72 | 121.90 | 4,917 | -1.79(-1.44%) |
Feb 02, 2023 | 124.12 | 124.21 | 123.15 | 123.69 | 21,765 | +1.83(+1.50%) |
Feb 01, 2023 | 120.16 | 122.04 | 119.50 | 121.86 | 56,102 | +1.57(+1.31%) |
Jan 31, 2023 | 119.59 | 120.29 | 119.56 | 120.29 | 2,134 | +2.06(+1.74%) |
Jan 30, 2023 | 119.44 | 119.67 | 118.20 | 118.23 | 23,619 | -1.51(-1.26%) |
Jan 27, 2023 | 119.28 | 120.21 | 118.92 | 119.73 | 16,251 | +0.57(+0.48%) |
Jan 26, 2023 | 119.04 | 119.17 | 118.05 | 119.17 | 14,216 | +1.14(+0.96%) |
Jan 25, 2023 | 116.14 | 118.03 | 116.09 | 118.03 | 31,005 | +0.13(+0.11%) |
Jan 24, 2023 | 117.12 | 118.17 | 117.12 | 117.90 | 5,369 | -0.43(-0.37%) |
Jan 23, 2023 | 117.40 | 118.58 | 117.40 | 118.33 | 13,432 | +1.63(+1.39%) |
Jan 20, 2023 | 115.31 | 116.70 | 115.31 | 116.70 | 9,743 | +2.28(+1.99%) |
Jan 19, 2023 | 114.02 | 114.47 | 114.02 | 114.42 | 1,992 | -1.27(-1.10%) |
Jan 18, 2023 | 118.33 | 118.33 | 115.70 | 115.70 | 4,927 | -1.72(-1.47%) |
Jan 17, 2023 | 117.47 | 117.63 | 117.32 | 117.42 | 8,482 | -0.10(-0.08%) |
Jan 13, 2023 | 116.64 | 117.64 | 116.64 | 117.51 | 21,063 | +0.33(+0.28%) |
Jan 12, 2023 | 115.85 | 117.29 | 115.85 | 117.18 | 1,777 | +0.50(+0.43%) |
Jan 11, 2023 | 115.70 | 116.68 | 115.70 | 116.68 | 7,118 | +1.52(+1.32%) |
Jan 10, 2023 | 113.80 | 115.17 | 113.80 | 115.16 | 4,829 | +1.03(+0.90%) |
Jan 09, 2023 | 114.29 | 115.38 | 114.13 | 114.13 | 8,967 | +0.15(+0.13%) |
Jan 06, 2023 | 112.38 | 113.98 | 112.38 | 113.98 | 2,174 | +2.60(+2.34%) |
Jan 05, 2023 | 111.23 | 111.90 | 111.21 | 111.38 | 4,499 | -1.41(-1.25%) |
Jan 04, 2023 | 112.48 | 113.16 | 112.20 | 112.79 | 3,781 | +1.83(+1.64%) |