Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 138.66 | 139.31 | 135.79 | 135.85 | 300,551 | -2.52(-1.82%) |
Jan 30, 2024 | 137.79 | 138.97 | 136.90 | 138.37 | 216,354 | +0.25(+0.18%) |
Jan 29, 2024 | 137.20 | 138.15 | 136.55 | 138.12 | 139,386 | +0.44(+0.32%) |
Jan 26, 2024 | 138.68 | 139.68 | 136.35 | 137.68 | 255,640 | -1.05(-0.75%) |
Jan 25, 2024 | 144.97 | 145.44 | 135.88 | 138.72 | 366,544 | -6.23(-4.30%) |
Jan 24, 2024 | 145.90 | 146.89 | 144.85 | 144.95 | 255,264 | -0.51(-0.35%) |
Jan 23, 2024 | 145.82 | 146.38 | 144.35 | 145.46 | 130,119 | +0.11(+0.07%) |
Jan 22, 2024 | 143.88 | 145.41 | 143.27 | 145.35 | 163,137 | +1.70(+1.19%) |
Jan 19, 2024 | 141.87 | 143.67 | 141.29 | 143.65 | 224,820 | +2.99(+2.12%) |
Jan 18, 2024 | 138.87 | 140.83 | 138.52 | 140.66 | 277,666 | +0.85(+0.61%) |
Jan 17, 2024 | 138.88 | 141.33 | 138.88 | 139.81 | 131,628 | +0.70(+0.50%) |
Jan 16, 2024 | 138.81 | 139.86 | 138.11 | 139.11 | 149,179 | +0.27(+0.19%) |
Jan 12, 2024 | 138.03 | 139.14 | 137.79 | 138.84 | 101,395 | +1.53(+1.11%) |
Jan 11, 2024 | 135.26 | 137.63 | 134.51 | 137.32 | 113,710 | +1.93(+1.43%) |
Jan 10, 2024 | 133.80 | 135.56 | 133.63 | 135.39 | 101,288 | +1.25(+0.93%) |
Jan 09, 2024 | 133.96 | 134.17 | 131.79 | 134.14 | 89,175 | +0.18(+0.13%) |
Jan 08, 2024 | 135.70 | 136.33 | 133.18 | 133.96 | 158,751 | -1.66(-1.23%) |
Jan 05, 2024 | 135.63 | 136.31 | 135.24 | 135.63 | 167,597 | +0.47(+0.35%) |
Jan 04, 2024 | 135.50 | 136.39 | 134.48 | 135.16 | 249,835 | +0.62(+0.46%) |
Jan 03, 2024 | 135.67 | 136.74 | 134.23 | 134.54 | 192,314 | -0.09(-0.07%) |
Jan 02, 2024 | 133.00 | 134.67 | 133.00 | 134.63 | 173,330 | +2.02(+1.52%) |
Dec 29, 2023 | 132.18 | 133.29 | 131.65 | 132.61 | 137,192 | +0.51(+0.38%) |
Dec 28, 2023 | 132.00 | 132.68 | 131.50 | 132.10 | 122,084 | +0.06(+0.05%) |
Dec 27, 2023 | 132.13 | 132.87 | 131.98 | 132.04 | 139,059 | -0.65(-0.49%) |
Dec 26, 2023 | 132.53 | 133.02 | 131.75 | 132.69 | 105,223 | +0.46(+0.35%) |
Dec 22, 2023 | 131.28 | 132.43 | 130.37 | 132.23 | 193,522 | +1.66(+1.27%) |
Dec 21, 2023 | 129.88 | 130.79 | 128.70 | 130.57 | 231,500 | +0.52(+0.40%) |
Dec 20, 2023 | 128.15 | 131.43 | 127.67 | 130.05 | 285,679 | +1.05(+0.81%) |
Dec 19, 2023 | 128.77 | 129.42 | 128.42 | 129.00 | 179,682 | +0.10(+0.08%) |
Dec 18, 2023 | 127.01 | 128.99 | 126.22 | 128.90 | 191,407 | +2.86(+2.27%) |
Dec 15, 2023 | 127.12 | 127.96 | 125.29 | 126.04 | 754,803 | -1.98(-1.55%) |
Dec 14, 2023 | 132.68 | 132.68 | 126.97 | 128.03 | 232,202 | -4.85(-3.65%) |
Dec 13, 2023 | 133.68 | 133.98 | 132.12 | 132.88 | 257,836 | -1.27(-0.94%) |
Dec 12, 2023 | 134.34 | 134.97 | 133.68 | 134.14 | 143,809 | -0.29(-0.21%) |
Dec 11, 2023 | 133.59 | 134.48 | 132.62 | 134.43 | 112,632 | +0.47(+0.35%) |
Dec 08, 2023 | 132.96 | 134.43 | 132.63 | 133.96 | 98,254 | +1.26(+0.95%) |
Dec 07, 2023 | 134.06 | 134.92 | 132.26 | 132.70 | 117,849 | -1.30(-0.97%) |
Dec 06, 2023 | 136.34 | 137.62 | 133.47 | 134.00 | 110,133 | -2.14(-1.57%) |
Dec 05, 2023 | 136.92 | 137.26 | 135.92 | 136.15 | 117,735 | -0.55(-0.40%) |
Dec 04, 2023 | 134.79 | 137.26 | 134.79 | 136.69 | 132,866 | +2.66(+1.98%) |
Dec 01, 2023 | 134.42 | 135.47 | 133.65 | 134.03 | 134,502 | -1.05(-0.77%) |
Nov 30, 2023 | 132.52 | 135.32 | 132.52 | 135.08 | 213,799 | +2.30(+1.73%) |
Nov 29, 2023 | 133.68 | 134.04 | 131.64 | 132.78 | 130,866 | -0.32(-0.24%) |
Nov 28, 2023 | 136.38 | 136.38 | 132.92 | 133.10 | 126,036 | -3.69(-2.70%) |
Nov 27, 2023 | 134.86 | 137.52 | 134.23 | 136.79 | 202,353 | +1.67(+1.24%) |
Nov 24, 2023 | 134.44 | 136.23 | 134.44 | 135.12 | 47,750 | +0.40(+0.30%) |
Nov 22, 2023 | 134.77 | 135.19 | 133.86 | 134.71 | 132,676 | +0.30(+0.23%) |
Nov 21, 2023 | 131.95 | 134.96 | 131.20 | 134.41 | 169,054 | +2.65(+2.01%) |
Nov 20, 2023 | 130.28 | 131.81 | 129.44 | 131.75 | 173,921 | +1.65(+1.27%) |
Nov 17, 2023 | 130.67 | 131.76 | 130.09 | 130.11 | 137,975 | -0.27(-0.21%) |
Nov 16, 2023 | 131.48 | 132.29 | 130.34 | 130.38 | 108,988 | -0.70(-0.53%) |
Nov 15, 2023 | 132.61 | 132.61 | 130.51 | 131.08 | 152,498 | -1.61(-1.21%) |
Nov 14, 2023 | 132.39 | 133.61 | 130.52 | 132.69 | 119,635 | +0.75(+0.57%) |
Nov 13, 2023 | 133.05 | 133.42 | 131.24 | 131.93 | 129,366 | -1.03(-0.77%) |
Nov 10, 2023 | 131.39 | 133.19 | 131.29 | 132.96 | 107,049 | +1.95(+1.49%) |
Nov 09, 2023 | 131.82 | 131.82 | 129.70 | 131.01 | 124,692 | +0.09(+0.07%) |
Nov 08, 2023 | 130.75 | 131.21 | 129.43 | 130.92 | 125,927 | +0.33(+0.25%) |
Nov 07, 2023 | 131.34 | 132.04 | 129.98 | 130.59 | 185,157 | -0.74(-0.56%) |
Nov 06, 2023 | 132.07 | 132.07 | 130.36 | 131.32 | 193,934 | -1.03(-0.78%) |
Nov 03, 2023 | 131.74 | 133.55 | 130.86 | 132.35 | 138,510 | +0.75(+0.57%) |
Nov 02, 2023 | 132.02 | 132.66 | 128.83 | 131.60 | 155,115 | -0.85(-0.64%) |
Nov 01, 2023 | 131.09 | 132.46 | 130.84 | 132.45 | 244,286 | +1.94(+1.49%) |
Oct 31, 2023 | 130.88 | 131.20 | 129.53 | 130.51 | 475,939 | +0.25(+0.20%) |
Oct 30, 2023 | 128.63 | 130.32 | 128.09 | 130.26 | 175,205 | +2.65(+2.08%) |
Oct 27, 2023 | 131.42 | 131.42 | 126.92 | 127.60 | 214,659 | -4.77(-3.60%) |
Oct 26, 2023 | 133.12 | 134.33 | 132.00 | 132.37 | 192,955 | -0.36(-0.27%) |
Oct 25, 2023 | 134.29 | 135.18 | 132.25 | 132.73 | 254,994 | -1.31(-0.98%) |
Oct 24, 2023 | 129.94 | 137.97 | 129.78 | 134.05 | 426,742 | +7.48(+5.91%) |
Oct 23, 2023 | 129.93 | 129.93 | 126.46 | 126.56 | 246,544 | -3.29(-2.54%) |
Oct 20, 2023 | 132.62 | 133.69 | 129.73 | 129.85 | 322,383 | -1.98(-1.50%) |
Oct 19, 2023 | 134.33 | 134.90 | 131.43 | 131.83 | 191,806 | -2.87(-2.13%) |
Oct 18, 2023 | 136.72 | 137.13 | 134.38 | 134.70 | 130,169 | -2.66(-1.93%) |
Oct 17, 2023 | 133.91 | 138.89 | 133.91 | 137.36 | 312,713 | +3.24(+2.42%) |
Oct 16, 2023 | 133.45 | 135.59 | 133.45 | 134.12 | 108,329 | +1.96(+1.48%) |
Oct 13, 2023 | 132.14 | 133.24 | 131.30 | 132.16 | 93,660 | +1.19(+0.90%) |
Oct 12, 2023 | 132.27 | 133.21 | 130.09 | 130.97 | 134,213 | -1.19(-0.90%) |
Oct 11, 2023 | 134.28 | 134.68 | 131.61 | 132.17 | 160,225 | -1.71(-1.27%) |
Oct 10, 2023 | 135.35 | 135.35 | 133.48 | 133.87 | 155,492 | -1.49(-1.10%) |
Oct 09, 2023 | 133.52 | 135.40 | 133.52 | 135.36 | 111,325 | +0.87(+0.65%) |
Oct 06, 2023 | 134.35 | 136.27 | 134.28 | 134.49 | 136,911 | +0.09(+0.07%) |
Oct 05, 2023 | 133.33 | 135.12 | 133.32 | 134.40 | 138,441 | +1.62(+1.22%) |
Oct 04, 2023 | 130.85 | 133.52 | 130.41 | 132.78 | 127,449 | +1.67(+1.28%) |
Oct 03, 2023 | 131.03 | 131.76 | 130.24 | 131.11 | 97,791 | -0.17(-0.13%) |
Oct 02, 2023 | 132.97 | 132.97 | 130.04 | 131.28 | 115,576 | -1.83(-1.38%) |
Sep 29, 2023 | 135.52 | 136.04 | 132.69 | 133.11 | 137,306 | -2.12(-1.56%) |
Sep 28, 2023 | 135.07 | 136.28 | 134.70 | 135.22 | 102,802 | +0.50(+0.37%) |
Sep 27, 2023 | 135.09 | 135.59 | 133.72 | 134.72 | 131,253 | -0.48(-0.36%) |
Sep 26, 2023 | 136.53 | 136.97 | 134.99 | 135.20 | 176,370 | -1.36(-1.00%) |
Sep 25, 2023 | 137.07 | 137.07 | 136.15 | 136.56 | 119,051 | -0.56(-0.41%) |
Sep 22, 2023 | 137.11 | 138.33 | 136.58 | 137.12 | 102,446 | +0.01(+0.01%) |
Sep 21, 2023 | 136.96 | 138.04 | 136.43 | 137.11 | 133,580 | +0.18(+0.13%) |
Sep 20, 2023 | 136.64 | 138.39 | 136.35 | 136.94 | 133,950 | +0.77(+0.57%) |
Sep 19, 2023 | 135.64 | 136.93 | 134.82 | 136.16 | 117,287 | +0.83(+0.62%) |
Sep 18, 2023 | 133.82 | 135.48 | 133.02 | 135.33 | 126,533 | +1.19(+0.88%) |
Sep 15, 2023 | 133.35 | 134.43 | 133.19 | 134.15 | 654,033 | +0.27(+0.20%) |
Sep 14, 2023 | 132.72 | 134.01 | 132.50 | 133.88 | 151,741 | +1.09(+0.82%) |
Sep 13, 2023 | 134.12 | 134.54 | 131.79 | 132.79 | 145,390 | -0.75(-0.56%) |
Sep 12, 2023 | 132.86 | 135.00 | 132.33 | 133.55 | 171,042 | +1.30(+0.98%) |
Sep 11, 2023 | 130.69 | 132.83 | 130.68 | 132.25 | 182,879 | +2.15(+1.65%) |
Sep 08, 2023 | 131.08 | 132.13 | 129.81 | 130.10 | 110,720 | -0.86(-0.66%) |
Sep 07, 2023 | 129.03 | 131.17 | 129.03 | 130.96 | 157,578 | +3.26(+2.55%) |
Sep 06, 2023 | 128.32 | 129.38 | 127.63 | 127.70 | 99,148 | -0.43(-0.34%) |
Sep 05, 2023 | 129.85 | 129.91 | 128.03 | 128.13 | 198,768 | -2.44(-1.87%) |
Sep 01, 2023 | 129.81 | 130.91 | 129.78 | 130.57 | 146,297 | +1.74(+1.35%) |
Aug 31, 2023 | 128.02 | 129.26 | 127.48 | 128.83 | 218,300 | +1.17(+0.91%) |
Aug 30, 2023 | 126.15 | 128.19 | 126.15 | 127.66 | 132,534 | +1.02(+0.80%) |
Aug 29, 2023 | 125.72 | 126.72 | 123.61 | 126.64 | 224,070 | +1.21(+0.97%) |
Aug 28, 2023 | 125.79 | 127.01 | 124.89 | 125.43 | 210,537 | -0.57(-0.45%) |
Aug 25, 2023 | 126.95 | 127.63 | 125.70 | 126.00 | 181,445 | -0.89(-0.70%) |
Aug 24, 2023 | 126.99 | 128.06 | 126.33 | 126.89 | 220,110 | -1.59(-1.24%) |
Aug 23, 2023 | 126.26 | 128.51 | 125.90 | 128.48 | 139,648 | +2.00(+1.58%) |
Aug 22, 2023 | 125.96 | 126.86 | 125.15 | 126.48 | 129,321 | +0.52(+0.41%) |
Aug 21, 2023 | 128.73 | 128.73 | 125.04 | 125.96 | 170,910 | -2.78(-2.16%) |
Aug 18, 2023 | 128.63 | 129.89 | 128.46 | 128.73 | 124,345 | -0.31(-0.24%) |
Aug 17, 2023 | 131.60 | 131.95 | 128.72 | 129.05 | 134,900 | -2.02(-1.54%) |
Aug 16, 2023 | 132.17 | 133.03 | 130.47 | 131.07 | 187,515 | -1.18(-0.89%) |
Aug 15, 2023 | 130.84 | 132.46 | 129.92 | 132.25 | 176,825 | +1.18(+0.90%) |
Aug 14, 2023 | 129.17 | 131.28 | 128.42 | 131.07 | 192,752 | +2.27(+1.76%) |
Aug 11, 2023 | 131.14 | 131.14 | 125.82 | 128.80 | 321,120 | -2.17(-1.66%) |
Aug 10, 2023 | 133.28 | 134.22 | 130.90 | 130.97 | 285,905 | -2.41(-1.80%) |
Aug 09, 2023 | 132.49 | 133.47 | 132.39 | 133.38 | 100,351 | +0.73(+0.55%) |
Aug 08, 2023 | 133.11 | 133.60 | 132.59 | 132.64 | 117,838 | -1.05(-0.78%) |
Aug 07, 2023 | 133.70 | 134.49 | 132.72 | 133.69 | 111,851 | +0.81(+0.61%) |
Aug 04, 2023 | 133.16 | 134.12 | 131.62 | 132.88 | 138,566 | -0.34(-0.26%) |
Aug 03, 2023 | 132.45 | 133.82 | 131.92 | 133.22 | 175,887 | +0.84(+0.63%) |
Aug 02, 2023 | 130.41 | 132.94 | 130.41 | 132.38 | 138,545 | +1.00(+0.76%) |
Aug 01, 2023 | 130.08 | 131.86 | 130.08 | 131.38 | 176,487 | +0.98(+0.75%) |
Jul 31, 2023 | 132.88 | 133.70 | 129.59 | 130.41 | 695,611 | -2.79(-2.09%) |
Jul 28, 2023 | 134.90 | 134.90 | 132.62 | 133.19 | 175,960 | -0.74(-0.55%) |
Jul 27, 2023 | 134.86 | 135.00 | 132.88 | 133.93 | 170,375 | -0.47(-0.35%) |
Jul 26, 2023 | 133.62 | 135.55 | 133.32 | 134.40 | 242,553 | +1.48(+1.11%) |
Jul 25, 2023 | 133.07 | 134.81 | 130.51 | 132.93 | 313,969 | -2.41(-1.78%) |
Jul 24, 2023 | 135.81 | 137.08 | 133.94 | 135.33 | 202,886 | -0.28(-0.21%) |
Jul 21, 2023 | 135.94 | 135.94 | 134.34 | 135.62 | 163,161 | +0.66(+0.49%) |
Jul 20, 2023 | 133.63 | 135.46 | 131.69 | 134.96 | 143,010 | +2.41(+1.81%) |
Jul 19, 2023 | 132.50 | 132.99 | 130.16 | 132.56 | 284,467 | -0.22(-0.16%) |
Jul 18, 2023 | 131.57 | 133.30 | 131.57 | 132.77 | 171,222 | +0.84(+0.64%) |
Jul 17, 2023 | 130.30 | 133.04 | 130.30 | 131.93 | 154,803 | +1.59(+1.22%) |
Jul 14, 2023 | 130.65 | 130.73 | 128.43 | 130.34 | 188,310 | -0.19(-0.14%) |
Jul 13, 2023 | 133.03 | 133.33 | 130.30 | 130.52 | 194,380 | -2.95(-2.21%) |
Jul 12, 2023 | 133.78 | 134.31 | 133.31 | 133.47 | 113,472 | +0.17(+0.12%) |
Jul 11, 2023 | 131.98 | 133.57 | 131.28 | 133.31 | 196,128 | +0.88(+0.66%) |
Jul 10, 2023 | 134.92 | 136.07 | 132.10 | 132.43 | 225,893 | -2.49(-1.85%) |
Jul 07, 2023 | 132.63 | 135.49 | 132.63 | 134.92 | 275,477 | +1.76(+1.32%) |
Jul 06, 2023 | 132.84 | 133.83 | 130.68 | 133.16 | 326,945 | +0.21(+0.15%) |
Jul 05, 2023 | 132.46 | 133.43 | 130.61 | 132.96 | 342,652 | -0.25(-0.19%) |
Jul 03, 2023 | 132.79 | 134.41 | 132.47 | 133.21 | 98,720 | -0.19(-0.14%) |
Jun 30, 2023 | 133.14 | 134.83 | 132.99 | 133.40 | 137,562 | +0.57(+0.43%) |
Jun 29, 2023 | 130.15 | 133.38 | 130.15 | 132.83 | 196,278 | +2.73(+2.10%) |
Jun 28, 2023 | 131.85 | 131.85 | 129.18 | 130.10 | 254,935 | -1.80(-1.36%) |
Jun 27, 2023 | 130.29 | 132.60 | 130.29 | 131.90 | 215,554 | +1.61(+1.24%) |
Jun 26, 2023 | 128.81 | 131.80 | 128.81 | 130.29 | 299,071 | +1.93(+1.50%) |
Jun 23, 2023 | 126.92 | 130.51 | 126.70 | 128.36 | 4,955,487 | +1.05(+0.82%) |
Jun 22, 2023 | 129.16 | 129.16 | 126.66 | 127.32 | 324,837 | -1.53(-1.18%) |
Jun 21, 2023 | 126.70 | 130.51 | 126.20 | 128.84 | 291,028 | +1.91(+1.50%) |
Jun 20, 2023 | 127.73 | 129.56 | 126.43 | 126.94 | 242,549 | -2.31(-1.79%) |
Jun 16, 2023 | 127.05 | 129.47 | 125.67 | 129.24 | 523,854 | +3.85(+3.07%) |
Jun 15, 2023 | 125.16 | 126.11 | 124.20 | 125.39 | 169,815 | -9.03(-6.72%) |
May 08, 2023 | 133.80 | 134.94 | 133.36 | 134.42 | 125,933 | +0.48(+0.36%) |
May 05, 2023 | 134.81 | 136.25 | 133.91 | 133.94 | 178,446 | +0.69(+0.52%) |
May 04, 2023 | 135.45 | 135.68 | 132.43 | 133.25 | 163,542 | -2.82(-2.07%) |
May 03, 2023 | 137.19 | 138.27 | 135.69 | 136.07 | 259,541 | -0.15(-0.11%) |
May 02, 2023 | 136.26 | 137.20 | 135.12 | 136.22 | 202,625 | -1.06(-0.78%) |
May 01, 2023 | 136.54 | 139.01 | 136.54 | 137.28 | 190,502 | +1.63(+1.20%) |
Apr 28, 2023 | 137.21 | 137.94 | 134.50 | 135.65 | 496,401 | -2.05(-1.49%) |
Apr 27, 2023 | 136.48 | 138.78 | 136.48 | 137.70 | 371,350 | +0.75(+0.55%) |
Apr 26, 2023 | 136.72 | 139.46 | 136.72 | 136.95 | 288,769 | -1.30(-0.94%) |
Apr 25, 2023 | 140.83 | 142.69 | 138.11 | 138.25 | 311,221 | -2.63(-1.87%) |
Apr 24, 2023 | 143.95 | 145.99 | 140.75 | 140.88 | 415,694 | -2.40(-1.68%) |
Apr 21, 2023 | 142.98 | 144.75 | 139.35 | 143.28 | 403,800 | -0.31(-0.22%) |
Apr 20, 2023 | 135.50 | 145.20 | 134.63 | 143.59 | 699,664 | +12.26(+9.34%) |
Apr 19, 2023 | 130.25 | 131.88 | 128.44 | 131.33 | 241,252 | +2.65(+2.06%) |
Apr 18, 2023 | 130.02 | 130.26 | 128.60 | 128.68 | 226,812 | -1.03(-0.79%) |
Apr 17, 2023 | 126.45 | 130.06 | 125.53 | 129.70 | 328,760 | +4.11(+3.27%) |
Apr 14, 2023 | 131.72 | 132.09 | 125.51 | 125.59 | 352,628 | -5.78(-4.40%) |
Apr 13, 2023 | 130.88 | 132.16 | 128.76 | 131.37 | 296,521 | -0.17(-0.13%) |
Apr 12, 2023 | 129.39 | 132.50 | 129.39 | 131.53 | 226,097 | +2.10(+1.62%) |
Apr 11, 2023 | 128.88 | 131.00 | 128.35 | 129.44 | 233,822 | +0.93(+0.72%) |
Apr 10, 2023 | 127.41 | 129.25 | 127.41 | 128.51 | 174,808 | +0.76(+0.60%) |
Apr 06, 2023 | 128.26 | 129.11 | 127.64 | 127.75 | 144,725 | +0.36(+0.28%) |
Apr 05, 2023 | 126.10 | 127.42 | 125.69 | 127.39 | 190,803 | +1.13(+0.90%) |
Apr 04, 2023 | 124.87 | 126.97 | 124.13 | 126.26 | 236,910 | +1.22(+0.97%) |
Apr 03, 2023 | 129.42 | 130.55 | 124.51 | 125.04 | 366,383 | -4.62(-3.57%) |
Mar 31, 2023 | 130.48 | 131.44 | 129.26 | 129.66 | 294,758 | -0.31(-0.24%) |
Mar 30, 2023 | 131.11 | 131.23 | 129.32 | 129.97 | 162,156 | -0.69(-0.53%) |
Mar 29, 2023 | 129.84 | 131.20 | 129.54 | 130.67 | 197,638 | +1.44(+1.12%) |
Mar 28, 2023 | 128.35 | 130.35 | 128.35 | 129.22 | 148,062 | +0.42(+0.33%) |
Mar 27, 2023 | 128.36 | 129.60 | 126.98 | 128.80 | 169,465 | +1.90(+1.50%) |
Mar 24, 2023 | 124.36 | 126.90 | 123.92 | 126.90 | 153,813 | +1.43(+1.14%) |
Mar 23, 2023 | 124.09 | 126.24 | 123.36 | 125.47 | 231,894 | +0.89(+0.71%) |
Mar 22, 2023 | 127.18 | 127.89 | 124.43 | 124.58 | 148,152 | -3.02(-2.37%) |
Mar 21, 2023 | 128.72 | 129.69 | 127.32 | 127.60 | 177,012 | +1.23(+0.97%) |
Mar 20, 2023 | 123.59 | 127.37 | 123.59 | 126.37 | 204,865 | +3.67(+2.99%) |
Mar 17, 2023 | 126.56 | 126.56 | 121.61 | 122.71 | 603,674 | -4.03(-3.18%) |
Mar 16, 2023 | 124.01 | 127.65 | 123.72 | 126.73 | 350,792 | +1.75(+1.40%) |
Mar 15, 2023 | 125.53 | 126.64 | 122.72 | 124.99 | 267,676 | -3.35(-2.61%) |
Mar 14, 2023 | 128.51 | 129.23 | 126.50 | 128.34 | 294,811 | +2.54(+2.02%) |
Mar 13, 2023 | 126.77 | 129.26 | 125.56 | 125.80 | 366,481 | -2.97(-2.30%) |
Mar 10, 2023 | 128.23 | 130.20 | 127.69 | 128.76 | 333,669 | -0.33(-0.26%) |
Mar 09, 2023 | 131.47 | 131.59 | 128.58 | 129.10 | 136,187 | -2.39(-1.82%) |
Mar 08, 2023 | 132.51 | 132.66 | 130.21 | 131.49 | 157,916 | -0.67(-0.51%) |
Mar 07, 2023 | 134.17 | 134.87 | 130.78 | 132.16 | 168,195 | -2.10(-1.56%) |
Mar 06, 2023 | 132.20 | 134.59 | 131.46 | 134.26 | 230,303 | +1.76(+1.33%) |
Mar 03, 2023 | 133.68 | 134.25 | 131.57 | 132.50 | 164,335 | -1.24(-0.93%) |
Mar 02, 2023 | 133.50 | 133.90 | 132.41 | 133.74 | 143,071 | -0.16(-0.12%) |
Mar 01, 2023 | 133.94 | 135.01 | 131.19 | 133.91 | 399,178 | -0.63(-0.47%) |
Feb 28, 2023 | 130.72 | 135.60 | 130.72 | 134.54 | 435,915 | +4.23(+3.25%) |
Feb 27, 2023 | 128.93 | 130.47 | 128.93 | 130.31 | 190,361 | +2.09(+1.63%) |
Feb 24, 2023 | 127.30 | 128.82 | 125.89 | 128.22 | 128,932 | +0.54(+0.42%) |
Feb 23, 2023 | 128.22 | 129.64 | 126.89 | 127.68 | 114,779 | -0.52(-0.40%) |
Feb 22, 2023 | 128.95 | 129.29 | 127.83 | 128.20 | 138,445 | -0.38(-0.30%) |
Feb 21, 2023 | 129.78 | 130.30 | 127.84 | 128.58 | 211,268 | -1.83(-1.40%) |
Feb 17, 2023 | 128.75 | 131.90 | 128.75 | 130.41 | 262,796 | +1.96(+1.52%) |
Feb 16, 2023 | 126.26 | 129.13 | 126.09 | 128.45 | 229,680 | +0.94(+0.74%) |
Feb 15, 2023 | 127.24 | 127.75 | 126.05 | 127.51 | 150,158 | +0.25(+0.20%) |
Feb 14, 2023 | 129.62 | 129.62 | 127.24 | 127.25 | 130,798 | -2.54(-1.96%) |
Feb 13, 2023 | 127.70 | 130.03 | 127.45 | 129.79 | 143,632 | +2.39(+1.88%) |
Feb 10, 2023 | 126.57 | 128.08 | 126.35 | 127.40 | 160,993 | +0.85(+0.67%) |
Feb 09, 2023 | 130.70 | 130.89 | 126.38 | 126.55 | 176,726 | -3.43(-2.64%) |
Feb 08, 2023 | 129.90 | 131.73 | 129.82 | 129.98 | 134,206 | -1.24(-0.94%) |
Feb 07, 2023 | 128.88 | 131.56 | 128.52 | 131.22 | 207,263 | +1.32(+1.02%) |
Feb 06, 2023 | 128.66 | 130.26 | 128.63 | 129.89 | 125,334 | +1.24(+0.96%) |
Feb 03, 2023 | 127.27 | 128.97 | 126.76 | 128.66 | 198,008 | +1.80(+1.42%) |
Feb 02, 2023 | 127.89 | 128.00 | 124.36 | 126.86 | 262,382 | -1.45(-1.13%) |