Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 179.60 | 180.52 | 169.73 | 170.33 | 617,889 | -4.48(-2.56%) |
Jan 30, 2024 | 172.95 | 175.66 | 171.74 | 174.82 | 452,970 | +0.43(+0.24%) |
Jan 29, 2024 | 171.96 | 175.10 | 171.93 | 174.39 | 287,675 | +1.91(+1.11%) |
Jan 26, 2024 | 175.20 | 175.40 | 172.34 | 172.47 | 192,615 | -1.84(-1.05%) |
Jan 25, 2024 | 176.01 | 176.15 | 173.71 | 174.31 | 477,943 | +0.91(+0.53%) |
Jan 24, 2024 | 176.12 | 176.41 | 172.62 | 173.40 | 181,499 | -0.62(-0.35%) |
Jan 23, 2024 | 174.46 | 174.97 | 171.10 | 174.01 | 241,887 | +0.17(+0.10%) |
Jan 22, 2024 | 171.58 | 174.59 | 171.50 | 173.84 | 259,406 | +3.40(+2.00%) |
Jan 19, 2024 | 169.62 | 170.46 | 167.98 | 170.44 | 209,472 | +1.81(+1.08%) |
Jan 18, 2024 | 169.41 | 169.41 | 166.53 | 168.63 | 153,971 | +0.67(+0.40%) |
Jan 17, 2024 | 165.68 | 168.15 | 165.68 | 167.96 | 193,384 | -0.22(-0.13%) |
Jan 16, 2024 | 164.79 | 168.24 | 163.73 | 168.18 | 338,217 | +1.60(+0.96%) |
Jan 12, 2024 | 167.59 | 167.67 | 164.52 | 166.58 | 200,963 | +0.83(+0.50%) |
Jan 11, 2024 | 166.18 | 166.18 | 163.94 | 165.75 | 226,396 | -0.91(-0.55%) |
Jan 10, 2024 | 167.56 | 168.13 | 166.30 | 166.66 | 178,755 | -0.66(-0.40%) |
Jan 09, 2024 | 168.19 | 168.19 | 164.22 | 167.33 | 268,040 | -3.71(-2.17%) |
Jan 08, 2024 | 166.01 | 171.17 | 165.87 | 171.04 | 219,642 | +5.80(+3.51%) |
Jan 05, 2024 | 162.18 | 165.87 | 161.40 | 165.24 | 277,709 | +2.71(+1.67%) |
Jan 04, 2024 | 162.23 | 164.65 | 161.41 | 162.53 | 322,845 | +0.18(+0.11%) |
Jan 03, 2024 | 165.82 | 165.82 | 161.99 | 162.35 | 295,881 | -5.02(-3.00%) |
Jan 02, 2024 | 168.30 | 168.78 | 165.87 | 167.37 | 196,710 | -2.29(-1.35%) |
Dec 29, 2023 | 171.10 | 171.88 | 169.50 | 169.66 | 261,220 | -2.03(-1.18%) |
Dec 28, 2023 | 171.67 | 172.53 | 170.71 | 171.69 | 105,653 | -0.31(-0.18%) |
Dec 27, 2023 | 170.68 | 172.62 | 170.42 | 172.00 | 115,226 | +1.89(+1.11%) |
Dec 26, 2023 | 168.07 | 170.49 | 168.01 | 170.10 | 95,840 | +2.39(+1.43%) |
Dec 22, 2023 | 168.28 | 169.50 | 167.41 | 167.71 | 198,862 | +0.44(+0.26%) |
Dec 21, 2023 | 166.22 | 167.79 | 164.53 | 167.28 | 152,697 | +2.89(+1.76%) |
Dec 20, 2023 | 165.32 | 168.43 | 164.37 | 164.39 | 360,975 | -1.45(-0.87%) |
Dec 19, 2023 | 163.71 | 166.57 | 162.82 | 165.84 | 223,012 | +2.37(+1.45%) |
Dec 18, 2023 | 164.07 | 164.67 | 162.83 | 163.47 | 147,298 | +0.13(+0.08%) |
Dec 15, 2023 | 162.31 | 164.35 | 161.06 | 163.34 | 471,932 | +0.20(+0.12%) |
Dec 14, 2023 | 162.01 | 165.12 | 161.13 | 163.14 | 368,285 | +3.93(+2.47%) |
Dec 13, 2023 | 154.43 | 159.91 | 154.16 | 159.21 | 348,309 | +4.76(+3.08%) |
Dec 12, 2023 | 152.57 | 156.45 | 152.11 | 154.45 | 303,734 | +1.98(+1.30%) |
Dec 11, 2023 | 153.66 | 153.81 | 151.98 | 152.47 | 201,988 | -1.04(-0.68%) |
Dec 08, 2023 | 150.50 | 153.62 | 150.06 | 153.51 | 271,426 | +2.59(+1.72%) |
Dec 07, 2023 | 150.34 | 152.07 | 148.76 | 150.92 | 177,676 | +0.90(+0.60%) |
Dec 06, 2023 | 151.28 | 153.98 | 149.77 | 150.02 | 163,147 | -0.53(-0.35%) |
Dec 05, 2023 | 150.15 | 151.28 | 148.94 | 150.54 | 184,582 | -0.77(-0.51%) |
Dec 04, 2023 | 148.28 | 152.06 | 148.28 | 151.32 | 285,467 | +2.65(+1.78%) |
Dec 01, 2023 | 145.79 | 149.19 | 145.37 | 148.67 | 208,770 | +2.32(+1.59%) |
Nov 30, 2023 | 146.62 | 148.35 | 145.87 | 146.35 | 269,339 | +0.01(+0.01%) |
Nov 29, 2023 | 146.13 | 147.90 | 145.87 | 146.34 | 309,648 | +1.01(+0.70%) |
Nov 28, 2023 | 146.30 | 146.51 | 144.84 | 145.33 | 252,027 | -0.82(-0.56%) |
Nov 27, 2023 | 145.16 | 146.38 | 143.93 | 146.15 | 284,433 | +0.45(+0.31%) |
Nov 24, 2023 | 144.58 | 145.77 | 142.23 | 145.71 | 74,761 | +1.22(+0.84%) |
Nov 22, 2023 | 143.22 | 144.50 | 142.71 | 144.49 | 122,672 | +2.39(+1.68%) |
Nov 21, 2023 | 142.99 | 143.73 | 142.04 | 142.09 | 140,281 | -1.35(-0.94%) |
Nov 20, 2023 | 142.18 | 143.56 | 140.56 | 143.45 | 141,208 | +0.95(+0.66%) |
Nov 17, 2023 | 141.09 | 143.42 | 140.71 | 142.50 | 238,566 | +2.25(+1.60%) |
Nov 16, 2023 | 142.50 | 143.00 | 138.77 | 140.25 | 290,093 | -2.32(-1.63%) |
Nov 15, 2023 | 144.28 | 145.75 | 142.23 | 142.57 | 426,860 | -2.20(-1.52%) |
Nov 14, 2023 | 140.74 | 146.02 | 140.74 | 144.77 | 510,276 | +7.37(+5.36%) |
Nov 13, 2023 | 135.96 | 138.24 | 135.80 | 137.40 | 171,023 | +0.71(+0.52%) |
Nov 10, 2023 | 135.73 | 137.33 | 134.21 | 136.69 | 157,905 | +1.46(+1.08%) |
Nov 09, 2023 | 137.40 | 137.40 | 135.12 | 135.23 | 205,986 | -1.26(-0.93%) |
Nov 08, 2023 | 137.30 | 138.04 | 136.46 | 136.49 | 218,116 | -1.25(-0.91%) |
Nov 07, 2023 | 136.50 | 138.38 | 136.42 | 137.74 | 208,400 | +0.63(+0.46%) |
Nov 06, 2023 | 139.73 | 139.73 | 135.57 | 137.11 | 182,918 | -2.40(-1.72%) |
Nov 03, 2023 | 136.56 | 139.84 | 134.83 | 139.51 | 341,483 | +4.42(+3.27%) |
Nov 02, 2023 | 132.06 | 135.14 | 131.00 | 135.09 | 202,537 | +4.84(+3.72%) |
Nov 01, 2023 | 128.89 | 130.41 | 128.03 | 130.25 | 424,008 | +1.81(+1.41%) |
Oct 31, 2023 | 128.13 | 129.30 | 127.39 | 128.44 | 333,322 | +0.68(+0.53%) |
Oct 30, 2023 | 126.13 | 128.52 | 124.53 | 127.76 | 221,690 | +2.75(+2.20%) |
Oct 27, 2023 | 125.92 | 126.64 | 124.47 | 125.01 | 256,710 | -0.80(-0.64%) |
Oct 26, 2023 | 124.70 | 128.43 | 124.06 | 125.81 | 343,093 | +1.11(+0.89%) |
Oct 25, 2023 | 128.26 | 130.05 | 122.86 | 124.70 | 630,564 | -4.55(-3.52%) |
Oct 24, 2023 | 129.98 | 130.63 | 128.31 | 129.25 | 326,528 | +0.11(+0.08%) |
Oct 23, 2023 | 127.16 | 130.73 | 126.85 | 129.14 | 366,379 | +1.20(+0.94%) |
Oct 20, 2023 | 129.28 | 130.28 | 127.49 | 127.94 | 175,867 | -1.22(-0.95%) |
Oct 19, 2023 | 131.32 | 131.91 | 128.74 | 129.16 | 300,452 | -2.30(-1.75%) |
Oct 18, 2023 | 131.47 | 132.71 | 130.03 | 131.46 | 421,064 | -2.34(-1.75%) |
Oct 17, 2023 | 130.26 | 134.20 | 129.60 | 133.80 | 314,030 | +2.80(+2.14%) |
Oct 16, 2023 | 131.52 | 132.57 | 130.79 | 131.00 | 187,932 | +1.55(+1.20%) |
Oct 13, 2023 | 129.70 | 130.54 | 128.03 | 129.45 | 258,778 | +0.15(+0.11%) |
Oct 12, 2023 | 133.62 | 133.62 | 129.20 | 129.30 | 179,497 | -3.79(-2.85%) |
Oct 11, 2023 | 132.83 | 134.03 | 131.66 | 133.09 | 183,310 | +0.93(+0.70%) |
Oct 10, 2023 | 133.67 | 134.16 | 132.06 | 132.16 | 132,482 | -0.37(-0.28%) |
Oct 09, 2023 | 130.09 | 132.91 | 129.62 | 132.52 | 182,754 | +1.19(+0.91%) |
Oct 06, 2023 | 130.85 | 132.93 | 129.84 | 131.33 | 185,989 | -0.26(-0.20%) |
Oct 05, 2023 | 129.93 | 132.22 | 129.33 | 131.59 | 181,060 | +1.22(+0.94%) |
Oct 04, 2023 | 129.43 | 130.44 | 128.08 | 130.36 | 235,122 | +0.94(+0.72%) |
Oct 03, 2023 | 131.31 | 131.31 | 126.96 | 129.43 | 321,091 | -3.02(-2.28%) |
Oct 02, 2023 | 135.73 | 135.73 | 131.48 | 132.44 | 237,867 | -3.59(-2.64%) |
Sep 29, 2023 | 138.16 | 138.54 | 135.36 | 136.04 | 219,689 | -1.15(-0.83%) |
Sep 28, 2023 | 134.98 | 137.88 | 134.96 | 137.18 | 174,718 | +1.98(+1.47%) |
Sep 27, 2023 | 134.27 | 135.73 | 133.41 | 135.20 | 245,118 | +1.35(+1.01%) |
Sep 26, 2023 | 135.26 | 135.94 | 132.47 | 133.85 | 310,378 | -2.47(-1.81%) |
Sep 25, 2023 | 134.34 | 136.82 | 136.14 | 136.31 | 192,237 | +1.57(+1.16%) |
Sep 22, 2023 | 136.67 | 138.32 | 133.69 | 134.74 | 285,510 | -1.47(-1.08%) |
Sep 21, 2023 | 138.13 | 138.13 | 134.73 | 136.21 | 487,158 | -2.93(-2.11%) |
Sep 20, 2023 | 143.27 | 144.08 | 138.90 | 139.14 | 390,856 | -3.13(-2.20%) |
Sep 19, 2023 | 144.39 | 145.03 | 141.76 | 142.27 | 268,756 | -1.75(-1.21%) |
Sep 18, 2023 | 142.87 | 144.58 | 140.71 | 144.02 | 316,959 | +1.12(+0.79%) |
Sep 15, 2023 | 140.73 | 143.31 | 139.93 | 142.89 | 782,814 | +1.44(+1.02%) |
Sep 14, 2023 | 139.96 | 142.33 | 139.61 | 141.45 | 536,355 | +2.56(+1.85%) |
Sep 13, 2023 | 138.40 | 139.00 | 136.56 | 138.89 | 462,365 | +1.12(+0.81%) |
Sep 12, 2023 | 135.84 | 137.97 | 135.84 | 137.77 | 243,395 | +1.76(+1.29%) |
Sep 11, 2023 | 138.60 | 138.97 | 135.69 | 136.02 | 323,242 | -1.94(-1.41%) |
Sep 08, 2023 | 136.11 | 137.98 | 134.43 | 137.96 | 263,358 | +2.26(+1.66%) |
Sep 07, 2023 | 135.49 | 136.55 | 134.14 | 135.70 | 272,443 | -0.73(-0.54%) |
Sep 06, 2023 | 136.02 | 138.08 | 134.45 | 136.43 | 279,616 | -0.05(-0.04%) |
Sep 05, 2023 | 138.13 | 138.15 | 135.30 | 136.48 | 341,173 | -3.11(-2.23%) |
Sep 01, 2023 | 139.67 | 141.45 | 139.25 | 139.59 | 285,583 | +1.41(+1.02%) |
Aug 31, 2023 | 138.28 | 139.56 | 137.65 | 138.18 | 221,169 | -0.44(-0.31%) |
Aug 30, 2023 | 138.93 | 140.02 | 138.14 | 138.61 | 191,725 | -0.12(-0.09%) |
Aug 29, 2023 | 135.55 | 138.92 | 135.55 | 138.73 | 244,472 | +2.95(+2.17%) |
Aug 28, 2023 | 132.56 | 136.03 | 132.56 | 135.78 | 260,822 | +3.35(+2.53%) |
Aug 25, 2023 | 132.23 | 133.29 | 129.91 | 132.43 | 200,434 | +0.87(+0.66%) |
Aug 24, 2023 | 129.69 | 132.31 | 128.51 | 131.56 | 197,341 | +1.32(+1.02%) |
Aug 23, 2023 | 129.22 | 130.96 | 129.06 | 130.24 | 209,402 | +1.46(+1.14%) |
Aug 22, 2023 | 127.37 | 129.90 | 127.24 | 128.77 | 290,319 | -2.04(-1.56%) |
Aug 21, 2023 | 130.99 | 132.09 | 129.44 | 130.81 | 234,122 | +0.21(+0.16%) |
Aug 18, 2023 | 127.64 | 130.84 | 127.64 | 130.61 | 142,696 | +1.71(+1.32%) |
Aug 17, 2023 | 130.75 | 131.52 | 128.79 | 128.90 | 181,995 | -1.64(-1.25%) |
Aug 16, 2023 | 130.99 | 131.90 | 130.04 | 130.54 | 185,799 | -0.75(-0.57%) |
Aug 15, 2023 | 132.88 | 133.12 | 131.09 | 131.28 | 125,548 | -3.18(-2.36%) |
Aug 14, 2023 | 135.09 | 135.09 | 133.41 | 134.46 | 138,034 | -1.04(-0.77%) |
Aug 11, 2023 | 135.21 | 136.46 | 133.98 | 135.50 | 172,298 | +0.12(+0.09%) |
Aug 10, 2023 | 135.42 | 137.68 | 134.64 | 135.38 | 276,489 | +1.18(+0.88%) |
Aug 09, 2023 | 135.76 | 135.76 | 134.01 | 134.21 | 217,704 | -1.23(-0.91%) |
Aug 08, 2023 | 135.19 | 135.93 | 133.38 | 135.43 | 308,033 | -1.75(-1.27%) |
Aug 07, 2023 | 136.78 | 138.08 | 136.27 | 137.18 | 227,044 | +1.73(+1.27%) |
Aug 04, 2023 | 135.38 | 137.79 | 134.45 | 135.45 | 330,312 | +0.23(+0.17%) |
Aug 03, 2023 | 131.83 | 135.81 | 131.83 | 135.23 | 366,256 | +2.30(+1.73%) |
Aug 02, 2023 | 131.35 | 133.17 | 129.97 | 132.93 | 385,111 | +0.29(+0.22%) |
Aug 01, 2023 | 131.11 | 132.72 | 129.97 | 132.64 | 344,245 | +0.15(+0.11%) |
Jul 31, 2023 | 131.74 | 133.44 | 131.50 | 132.49 | 290,590 | +0.83(+0.63%) |
Jul 28, 2023 | 132.58 | 134.14 | 130.33 | 131.66 | 417,775 | +0.25(+0.19%) |
Jul 27, 2023 | 134.59 | 135.67 | 131.28 | 131.41 | 820,887 | -2.49(-1.86%) |
Jul 26, 2023 | 131.47 | 134.31 | 129.52 | 133.90 | 982,697 | -4.18(-3.03%) |
Jul 25, 2023 | 135.86 | 138.94 | 135.63 | 138.08 | 545,345 | +2.23(+1.64%) |
Jul 24, 2023 | 135.77 | 136.98 | 135.23 | 135.86 | 293,344 | +0.08(+0.06%) |
Jul 21, 2023 | 137.13 | 137.25 | 135.38 | 135.78 | 287,936 | -0.68(-0.50%) |
Jul 20, 2023 | 136.99 | 136.99 | 134.81 | 136.46 | 324,539 | -0.23(-0.17%) |
Jul 19, 2023 | 133.17 | 136.84 | 133.17 | 136.69 | 453,035 | +3.40(+2.55%) |
Jul 18, 2023 | 131.59 | 133.59 | 131.59 | 133.29 | 305,488 | +2.11(+1.61%) |
Jul 17, 2023 | 129.17 | 131.92 | 129.17 | 131.18 | 300,861 | +1.20(+0.92%) |
Jul 14, 2023 | 130.43 | 130.90 | 128.73 | 129.98 | 307,151 | -0.26(-0.20%) |
Jul 13, 2023 | 128.55 | 131.09 | 128.01 | 130.24 | 468,962 | +2.56(+2.01%) |
Jul 12, 2023 | 124.58 | 128.49 | 122.75 | 127.67 | 693,382 | +6.01(+4.94%) |
Jul 11, 2023 | 119.51 | 121.77 | 119.05 | 121.66 | 393,009 | +3.22(+2.72%) |
Jul 10, 2023 | 115.18 | 118.49 | 115.18 | 118.44 | 298,210 | +2.26(+1.94%) |
Jul 07, 2023 | 116.25 | 118.50 | 115.91 | 116.19 | 390,229 | +0.37(+0.32%) |
Jul 06, 2023 | 117.12 | 117.12 | 114.93 | 115.81 | 422,606 | -2.30(-1.94%) |
Jul 05, 2023 | 121.47 | 121.53 | 118.03 | 118.11 | 410,180 | -4.02(-3.29%) |
Jul 03, 2023 | 121.86 | 122.73 | 121.15 | 122.13 | 129,613 | +0.89(+0.74%) |
Jun 30, 2023 | 123.59 | 123.59 | 121.15 | 121.24 | 436,670 | -1.31(-1.07%) |
Jun 29, 2023 | 120.44 | 122.67 | 119.53 | 122.55 | 485,474 | +2.93(+2.45%) |
Jun 28, 2023 | 117.66 | 119.69 | 116.58 | 119.62 | 489,388 | +1.93(+1.64%) |
Jun 27, 2023 | 116.18 | 118.26 | 115.34 | 117.69 | 343,989 | +1.93(+1.67%) |
Jun 26, 2023 | 114.89 | 116.81 | 114.89 | 115.76 | 365,937 | +1.24(+1.08%) |
Jun 23, 2023 | 115.46 | 116.53 | 113.92 | 114.52 | 472,688 | -2.30(-1.96%) |
Jun 22, 2023 | 118.28 | 118.28 | 116.03 | 116.81 | 469,664 | -1.85(-1.56%) |
Jun 21, 2023 | 118.58 | 119.78 | 117.62 | 118.67 | 378,995 | -0.83(-0.70%) |
Jun 20, 2023 | 119.54 | 120.30 | 118.17 | 119.50 | 368,433 | -0.68(-0.56%) |
Jun 16, 2023 | 122.85 | 122.85 | 118.89 | 120.18 | 661,518 | -2.25(-1.83%) |
Jun 15, 2023 | 121.26 | 122.82 | 119.42 | 122.43 | 647,184 | +0.72(+0.59%) |
Jun 14, 2023 | 121.97 | 125.19 | 120.92 | 121.71 | 706,243 | -0.10(-0.08%) |
Jun 13, 2023 | 119.66 | 123.00 | 119.39 | 121.81 | 557,097 | +3.13(+2.64%) |
Jun 12, 2023 | 117.83 | 119.75 | 117.20 | 118.68 | 581,875 | +0.55(+0.46%) |
Jun 09, 2023 | 117.51 | 120.04 | 117.23 | 118.13 | 476,811 | +0.73(+0.62%) |
Jun 08, 2023 | 115.91 | 117.44 | 114.01 | 117.40 | 500,553 | +1.17(+1.00%) |
Jun 07, 2023 | 112.92 | 116.97 | 112.87 | 116.24 | 508,434 | +4.17(+3.72%) |
Jun 06, 2023 | 109.01 | 113.54 | 109.01 | 112.07 | 450,916 | +2.23(+2.03%) |
Jun 05, 2023 | 110.06 | 110.49 | 107.74 | 109.84 | 843,973 | -1.34(-1.21%) |
Jun 02, 2023 | 107.85 | 111.66 | 107.85 | 111.18 | 526,163 | +4.88(+4.60%) |
Jun 01, 2023 | 106.36 | 107.37 | 104.30 | 106.30 | 634,875 | +0.40(+0.38%) |
May 31, 2023 | 107.70 | 108.30 | 105.29 | 105.90 | 572,845 | -2.44(-2.25%) |
May 30, 2023 | 108.19 | 108.80 | 107.33 | 108.34 | 437,272 | +0.69(+0.64%) |
May 26, 2023 | 106.44 | 108.51 | 106.44 | 107.65 | 225,466 | +1.07(+1.00%) |
May 25, 2023 | 105.14 | 107.16 | 104.89 | 106.58 | 284,554 | +1.07(+1.01%) |
May 24, 2023 | 105.86 | 106.91 | 103.61 | 105.51 | 349,216 | -0.82(-0.77%) |
May 23, 2023 | 107.17 | 107.99 | 105.93 | 106.33 | 277,208 | -1.36(-1.27%) |
May 22, 2023 | 105.81 | 108.18 | 105.51 | 107.70 | 246,657 | +2.27(+2.15%) |
May 19, 2023 | 106.68 | 106.68 | 104.81 | 105.43 | 307,502 | -0.59(-0.56%) |
May 18, 2023 | 105.09 | 106.25 | 104.39 | 106.02 | 291,809 | +0.80(+0.76%) |
May 17, 2023 | 104.15 | 106.16 | 103.49 | 105.22 | 313,797 | +2.22(+2.16%) |
May 16, 2023 | 104.64 | 105.07 | 102.40 | 103.00 | 293,750 | -2.13(-2.03%) |
May 15, 2023 | 103.45 | 105.60 | 102.98 | 105.13 | 323,808 | +1.94(+1.88%) |
May 12, 2023 | 104.83 | 104.83 | 102.23 | 103.20 | 195,327 | -0.83(-0.80%) |
May 11, 2023 | 104.58 | 104.97 | 103.15 | 104.02 | 385,568 | -1.33(-1.26%) |
May 10, 2023 | 106.50 | 106.50 | 104.03 | 105.35 | 305,219 | +0.46(+0.44%) |
May 09, 2023 | 104.15 | 105.28 | 103.74 | 104.89 | 220,990 | -0.01(-0.01%) |
May 08, 2023 | 106.78 | 106.97 | 104.33 | 104.90 | 331,712 | -0.92(-0.86%) |
May 05, 2023 | 106.07 | 106.94 | 105.06 | 105.82 | 366,903 | +1.74(+1.67%) |
May 04, 2023 | 103.83 | 104.36 | 101.66 | 104.07 | 507,778 | -0.89(-0.84%) |
May 03, 2023 | 105.71 | 107.90 | 104.82 | 104.96 | 338,950 | -0.93(-0.87%) |
May 02, 2023 | 107.34 | 107.34 | 103.77 | 105.89 | 389,036 | -2.70(-2.48%) |
May 01, 2023 | 111.42 | 113.04 | 108.17 | 108.58 | 301,806 | -2.53(-2.28%) |
Apr 28, 2023 | 108.00 | 112.39 | 107.92 | 111.11 | 511,440 | +2.69(+2.48%) |
Apr 27, 2023 | 106.64 | 108.48 | 104.90 | 108.43 | 718,015 | +1.85(+1.74%) |
Apr 26, 2023 | 113.46 | 113.46 | 104.16 | 106.58 | 1,089,294 | -9.96(-8.54%) |
Apr 25, 2023 | 117.85 | 118.82 | 116.38 | 116.53 | 435,038 | -2.50(-2.10%) |
Apr 24, 2023 | 121.57 | 121.70 | 118.06 | 119.03 | 288,923 | -2.41(-1.98%) |
Apr 21, 2023 | 120.37 | 121.67 | 118.40 | 121.44 | 216,465 | +1.44(+1.20%) |
Apr 20, 2023 | 119.17 | 120.98 | 118.69 | 120.00 | 240,755 | -0.23(-0.19%) |
Apr 19, 2023 | 118.74 | 120.64 | 118.27 | 120.23 | 269,981 | +1.19(+1.00%) |
Apr 18, 2023 | 118.51 | 119.38 | 117.64 | 119.05 | 258,158 | +0.30(+0.25%) |
Apr 17, 2023 | 117.28 | 119.90 | 117.28 | 118.74 | 398,076 | +1.06(+0.90%) |
Apr 14, 2023 | 118.44 | 119.36 | 116.03 | 117.68 | 404,804 | +0.26(+0.22%) |
Apr 13, 2023 | 115.21 | 117.55 | 114.79 | 117.42 | 340,220 | +2.33(+2.02%) |
Apr 12, 2023 | 117.02 | 120.22 | 114.94 | 115.09 | 793,769 | +1.58(+1.39%) |
Apr 11, 2023 | 112.79 | 114.91 | 112.76 | 113.51 | 331,011 | +1.29(+1.15%) |
Apr 10, 2023 | 110.53 | 112.42 | 110.40 | 112.23 | 277,449 | +1.72(+1.55%) |
Apr 06, 2023 | 110.63 | 111.82 | 109.66 | 110.51 | 275,026 | +0.15(+0.13%) |
Apr 05, 2023 | 108.84 | 110.45 | 107.69 | 110.36 | 310,236 | -0.01(-0.01%) |
Apr 04, 2023 | 112.56 | 112.56 | 108.83 | 110.38 | 354,994 | -2.14(-1.90%) |
Apr 03, 2023 | 112.23 | 113.57 | 111.75 | 112.52 | 308,348 | +0.13(+0.11%) |
Mar 31, 2023 | 110.83 | 113.17 | 110.50 | 112.39 | 411,771 | +2.90(+2.65%) |
Mar 30, 2023 | 110.40 | 111.22 | 109.11 | 109.49 | 313,010 | +0.45(+0.41%) |
Mar 29, 2023 | 109.75 | 109.75 | 106.72 | 109.04 | 435,038 | +0.52(+0.48%) |
Mar 28, 2023 | 109.35 | 109.35 | 107.62 | 108.52 | 284,394 | -1.30(-1.18%) |
Mar 27, 2023 | 110.40 | 110.50 | 108.77 | 109.82 | 250,495 | +2.14(+1.99%) |
Mar 24, 2023 | 108.46 | 109.16 | 104.36 | 107.68 | 516,922 | -3.55(-3.19%) |
Mar 23, 2023 | 112.32 | 114.08 | 110.72 | 111.22 | 312,284 | -0.63(-0.57%) |
Mar 22, 2023 | 115.10 | 115.95 | 111.86 | 111.86 | 301,207 | -3.20(-2.78%) |
Mar 21, 2023 | 114.39 | 115.59 | 113.09 | 115.05 | 458,296 | +4.14(+3.73%) |
Mar 20, 2023 | 112.31 | 112.86 | 110.02 | 110.91 | 354,279 | +0.84(+0.76%) |
Mar 17, 2023 | 113.08 | 113.62 | 109.32 | 110.07 | 1,728,359 | -4.24(-3.71%) |
Mar 16, 2023 | 110.75 | 114.43 | 108.50 | 114.31 | 569,024 | +2.73(+2.44%) |
Mar 15, 2023 | 110.63 | 111.74 | 108.33 | 111.58 | 642,118 | -2.84(-2.49%) |
Mar 14, 2023 | 114.29 | 115.92 | 110.93 | 114.43 | 869,916 | +4.67(+4.25%) |
Mar 13, 2023 | 112.28 | 114.42 | 108.60 | 109.76 | 734,536 | -5.79(-5.01%) |
Mar 10, 2023 | 120.50 | 120.50 | 114.91 | 115.55 | 540,656 | -6.48(-5.31%) |
Mar 09, 2023 | 125.27 | 125.70 | 121.31 | 122.03 | 412,261 | -3.83(-3.04%) |
Mar 08, 2023 | 125.26 | 126.45 | 124.70 | 125.85 | 259,166 | +0.77(+0.62%) |
Mar 07, 2023 | 126.41 | 127.30 | 125.08 | 125.08 | 219,279 | -1.75(-1.38%) |
Mar 06, 2023 | 128.58 | 129.92 | 126.16 | 126.84 | 486,598 | -2.09(-1.62%) |
Mar 03, 2023 | 128.24 | 129.54 | 127.14 | 128.93 | 316,717 | +1.14(+0.89%) |
Mar 02, 2023 | 126.05 | 128.37 | 125.44 | 127.79 | 280,337 | +0.08(+0.06%) |
Mar 01, 2023 | 127.02 | 129.54 | 126.91 | 127.71 | 421,090 | -0.07(-0.05%) |
Feb 28, 2023 | 126.58 | 128.73 | 126.25 | 127.78 | 568,080 | +1.34(+1.06%) |
Feb 27, 2023 | 124.85 | 126.55 | 123.77 | 126.44 | 450,621 | +3.16(+2.56%) |
Feb 24, 2023 | 123.09 | 123.76 | 121.56 | 123.28 | 331,243 | -0.16(-0.13%) |
Feb 23, 2023 | 123.66 | 123.90 | 121.09 | 123.44 | 316,384 | +1.31(+1.07%) |
Feb 22, 2023 | 121.89 | 123.33 | 121.21 | 122.13 | 260,202 | -0.23(-0.19%) |
Feb 21, 2023 | 124.30 | 125.90 | 122.11 | 122.36 | 392,202 | -4.26(-3.37%) |
Feb 17, 2023 | 126.14 | 126.70 | 124.83 | 126.63 | 531,039 | +0.17(+0.14%) |
Feb 16, 2023 | 127.01 | 128.71 | 126.30 | 126.45 | 381,085 | -2.87(-2.22%) |
Feb 15, 2023 | 130.87 | 131.82 | 128.47 | 129.32 | 396,631 | -2.57(-1.95%) |
Feb 14, 2023 | 130.59 | 133.09 | 130.38 | 131.89 | 719,793 | +0.73(+0.55%) |
Feb 13, 2023 | 126.34 | 131.15 | 126.21 | 131.16 | 715,687 | +4.51(+3.56%) |
Feb 10, 2023 | 124.43 | 127.18 | 124.32 | 126.65 | 629,891 | +0.93(+0.74%) |
Feb 09, 2023 | 128.50 | 129.08 | 125.53 | 125.72 | 615,841 | -1.80(-1.41%) |
Feb 08, 2023 | 126.14 | 129.42 | 126.14 | 127.52 | 670,003 | -1.41(-1.10%) |
Feb 07, 2023 | 127.22 | 129.69 | 125.69 | 128.93 | 805,049 | -0.80(-0.62%) |
Feb 06, 2023 | 128.93 | 131.31 | 128.75 | 129.74 | 654,275 | -0.27(-0.21%) |
Feb 03, 2023 | 124.79 | 130.71 | 124.79 | 130.01 | 682,473 | +1.49(+1.16%) |
Feb 02, 2023 | 128.81 | 132.86 | 127.06 | 128.51 | 1,052,862 | +0.88(+0.69%) |