Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 105.16 | 105.16 | 104.77 | 104.99 | 5,674,670 | -0.13(-0.12%) |
Nov 29, 2023 | 104.89 | 105.17 | 104.88 | 105.12 | 5,202,490 | +0.65(+0.62%) |
Nov 28, 2023 | 104.08 | 104.50 | 104.08 | 104.47 | 4,894,331 | +0.28(+0.26%) |
Nov 27, 2023 | 104.05 | 104.21 | 103.96 | 104.19 | 4,833,495 | +0.33(+0.31%) |
Nov 24, 2023 | 103.88 | 103.89 | 103.60 | 103.87 | 1,734,180 | -0.23(-0.22%) |
Nov 22, 2023 | 103.94 | 104.12 | 103.86 | 104.09 | 4,055,495 | +0.21(+0.20%) |
Nov 21, 2023 | 103.81 | 103.92 | 103.69 | 103.89 | 4,115,115 | +0.22(+0.21%) |
Nov 20, 2023 | 103.31 | 103.73 | 103.29 | 103.67 | 4,935,486 | +0.36(+0.35%) |
Nov 17, 2023 | 103.25 | 103.35 | 103.17 | 103.30 | 4,723,784 | +0.07(+0.07%) |
Nov 16, 2023 | 103.14 | 103.34 | 103.14 | 103.23 | 5,478,876 | +0.38(+0.36%) |
Nov 15, 2023 | 103.01 | 103.03 | 102.72 | 102.86 | 6,982,687 | -0.23(-0.22%) |
Nov 14, 2023 | 103.00 | 103.27 | 102.91 | 103.09 | 6,100,572 | +0.86(+0.84%) |
Nov 13, 2023 | 101.94 | 102.33 | 101.84 | 102.23 | 8,534,592 | +0.13(+0.13%) |
Nov 10, 2023 | 102.10 | 102.15 | 101.89 | 102.10 | 5,246,260 | +0.34(+0.34%) |
Nov 09, 2023 | 102.17 | 102.23 | 101.65 | 101.76 | 5,679,709 | -0.43(-0.42%) |
Nov 08, 2023 | 101.72 | 102.28 | 101.72 | 102.19 | 6,969,330 | +0.46(+0.46%) |
Nov 07, 2023 | 101.40 | 101.76 | 101.40 | 101.73 | 6,058,798 | +0.66(+0.65%) |
Nov 06, 2023 | 101.19 | 101.24 | 100.88 | 101.07 | 7,068,651 | -0.22(-0.21%) |
Nov 03, 2023 | 101.21 | 101.76 | 101.14 | 101.28 | 7,331,681 | +0.69(+0.69%) |
Nov 02, 2023 | 100.39 | 100.74 | 100.38 | 100.59 | 6,821,716 | +0.85(+0.85%) |
Nov 01, 2023 | 99.43 | 99.94 | 99.33 | 99.75 | 9,261,150 | +0.43(+0.43%) |
Oct 31, 2023 | 99.32 | 99.45 | 99.26 | 99.32 | 7,982,561 | +0.04(+0.04%) |
Oct 30, 2023 | 99.52 | 99.56 | 99.20 | 99.28 | 10,735,605 | -0.24(-0.24%) |
Oct 27, 2023 | 99.51 | 99.59 | 99.34 | 99.52 | 7,314,497 | -0.12(-0.12%) |
Oct 26, 2023 | 99.43 | 99.66 | 99.36 | 99.63 | 9,563,225 | +0.36(+0.37%) |
Oct 25, 2023 | 99.48 | 99.48 | 99.20 | 99.27 | 6,945,525 | -0.43(-0.43%) |
Oct 24, 2023 | 99.65 | 99.72 | 99.49 | 99.70 | 10,199,680 | +0.08(+0.08%) |
Oct 23, 2023 | 99.52 | 99.75 | 99.36 | 99.62 | 8,757,528 | -0.05(-0.05%) |
Oct 20, 2023 | 99.40 | 99.71 | 99.40 | 99.67 | 5,791,011 | +0.28(+0.28%) |
Oct 19, 2023 | 99.71 | 99.76 | 99.25 | 99.40 | 10,609,389 | -0.45(-0.45%) |
Oct 18, 2023 | 99.85 | 99.94 | 99.70 | 99.85 | 6,629,275 | -0.19(-0.19%) |
Oct 17, 2023 | 100.25 | 100.35 | 99.90 | 100.04 | 5,830,182 | -0.49(-0.49%) |
Oct 16, 2023 | 100.81 | 100.81 | 100.40 | 100.53 | 6,866,807 | -0.39(-0.39%) |
Oct 13, 2023 | 101.18 | 101.21 | 100.84 | 100.92 | 6,761,566 | +0.18(+0.18%) |
Oct 12, 2023 | 101.02 | 101.32 | 100.64 | 100.75 | 9,388,492 | -0.48(-0.48%) |
Oct 11, 2023 | 101.17 | 101.24 | 100.98 | 101.23 | 10,477,324 | +0.48(+0.48%) |
Oct 10, 2023 | 100.28 | 100.76 | 100.26 | 100.75 | 9,644,791 | +0.26(+0.25%) |
Oct 09, 2023 | 99.99 | 100.57 | 99.87 | 100.49 | 4,618,627 | +0.64(+0.64%) |
Oct 06, 2023 | 99.69 | 99.99 | 99.41 | 99.85 | 7,051,794 | -0.41(-0.41%) |
Oct 05, 2023 | 100.20 | 100.30 | 99.95 | 100.26 | 3,898,828 | +0.13(+0.13%) |
Oct 04, 2023 | 100.04 | 100.19 | 100.00 | 100.14 | 7,302,441 | +0.30(+0.30%) |
Oct 03, 2023 | 100.04 | 100.23 | 99.68 | 99.84 | 7,678,568 | -0.38(-0.38%) |
Oct 02, 2023 | 100.54 | 100.58 | 100.16 | 100.22 | 11,871,549 | -0.35(-0.35%) |
Sep 29, 2023 | 100.62 | 101.07 | 100.55 | 100.58 | 11,081,619 | -0.04(-0.04%) |
Sep 28, 2023 | 100.86 | 100.87 | 100.46 | 100.62 | 8,894,428 | -0.23(-0.23%) |
Sep 27, 2023 | 101.09 | 101.19 | 100.80 | 100.85 | 6,055,367 | -0.27(-0.26%) |
Sep 26, 2023 | 101.17 | 101.19 | 101.08 | 101.12 | 11,131,435 | -0.11(-0.11%) |
Sep 25, 2023 | 101.53 | 101.42 | 101.17 | 101.22 | 6,134,950 | -0.74(-0.73%) |
Sep 22, 2023 | 101.98 | 102.03 | 101.88 | 101.97 | 4,455,958 | +0.07(+0.07%) |
Sep 21, 2023 | 101.90 | 102.03 | 101.72 | 101.90 | 7,121,756 | -0.66(-0.64%) |
Sep 20, 2023 | 102.62 | 102.80 | 102.54 | 102.56 | 3,396,318 | -0.07(-0.07%) |
Sep 19, 2023 | 102.67 | 102.75 | 102.53 | 102.63 | 3,705,345 | -0.19(-0.18%) |
Sep 18, 2023 | 102.73 | 102.84 | 102.69 | 102.81 | 2,884,316 | +0.11(+0.11%) |
Sep 15, 2023 | 102.70 | 102.77 | 102.55 | 102.70 | 2,150,867 | -0.06(-0.06%) |
Sep 14, 2023 | 102.80 | 102.92 | 102.66 | 102.76 | 3,857,679 | -0.22(-0.21%) |
Sep 13, 2023 | 102.88 | 103.05 | 102.88 | 102.98 | 2,677,098 | +0.05(+0.05%) |
Sep 12, 2023 | 102.94 | 102.97 | 102.76 | 102.93 | 3,013,863 | +0.02(+0.02%) |
Sep 11, 2023 | 102.89 | 103.03 | 102.88 | 102.91 | 5,520,991 | +0.00(+0.00%) |
Sep 08, 2023 | 102.93 | 103.03 | 102.81 | 102.91 | 5,898,858 | +0.13(+0.12%) |
Sep 07, 2023 | 103.05 | 103.05 | 102.77 | 102.78 | 6,458,933 | -0.20(-0.19%) |
Sep 06, 2023 | 102.93 | 103.01 | 102.79 | 102.98 | 5,771,696 | +0.15(+0.14%) |
Sep 05, 2023 | 103.06 | 103.08 | 102.81 | 102.83 | 3,491,335 | -0.27(-0.26%) |
Sep 01, 2023 | 103.25 | 103.31 | 102.88 | 103.10 | 2,398,531 | -0.11(-0.11%) |
Aug 31, 2023 | 103.13 | 103.24 | 103.07 | 103.21 | 2,262,609 | +0.12(+0.11%) |
Aug 30, 2023 | 103.17 | 103.22 | 103.08 | 103.09 | 2,740,874 | -0.02(-0.02%) |
Aug 29, 2023 | 102.83 | 103.23 | 102.78 | 103.11 | 4,483,277 | +0.20(+0.19%) |
Aug 28, 2023 | 102.85 | 102.92 | 102.78 | 102.92 | 3,025,515 | +0.15(+0.14%) |
Aug 25, 2023 | 102.77 | 102.88 | 102.62 | 102.77 | 2,446,778 | -0.13(-0.12%) |
Aug 24, 2023 | 102.73 | 102.91 | 102.73 | 102.90 | 2,600,822 | -0.05(-0.05%) |
Aug 23, 2023 | 102.74 | 102.95 | 102.69 | 102.95 | 2,605,983 | +0.43(+0.42%) |
Aug 22, 2023 | 102.61 | 102.67 | 102.49 | 102.52 | 2,629,829 | -0.10(-0.09%) |
Aug 21, 2023 | 102.61 | 102.72 | 102.47 | 102.61 | 3,852,342 | -0.32(-0.31%) |
Aug 18, 2023 | 102.95 | 103.10 | 102.88 | 102.94 | 1,793,939 | -0.08(-0.08%) |
Aug 17, 2023 | 103.38 | 103.40 | 102.93 | 103.02 | 3,667,308 | -0.28(-0.27%) |
Aug 16, 2023 | 103.58 | 103.63 | 103.25 | 103.30 | 1,315,548 | -0.23(-0.22%) |
Aug 15, 2023 | 103.38 | 103.71 | 103.35 | 103.53 | 1,823,536 | +0.10(+0.09%) |
Aug 14, 2023 | 103.50 | 103.53 | 103.23 | 103.43 | 2,907,118 | +0.00(+0.00%) |
Aug 11, 2023 | 103.19 | 103.56 | 103.15 | 103.43 | 2,930,792 | -0.09(-0.09%) |
Aug 10, 2023 | 103.78 | 103.86 | 103.44 | 103.52 | 1,750,042 | -0.17(-0.16%) |
Aug 09, 2023 | 103.64 | 103.78 | 103.62 | 103.68 | 3,213,387 | +0.07(+0.07%) |
Aug 08, 2023 | 103.50 | 103.65 | 103.48 | 103.61 | 3,978,888 | +0.38(+0.37%) |
Aug 07, 2023 | 103.32 | 103.40 | 103.23 | 103.23 | 2,137,677 | -0.25(-0.25%) |
Aug 04, 2023 | 103.15 | 103.50 | 103.11 | 103.48 | 2,466,532 | +0.45(+0.44%) |
Aug 03, 2023 | 103.02 | 103.08 | 102.88 | 103.03 | 2,022,620 | -0.55(-0.53%) |
Aug 02, 2023 | 103.72 | 103.74 | 103.39 | 103.58 | 2,521,395 | -0.29(-0.28%) |
Aug 01, 2023 | 103.93 | 103.94 | 103.79 | 103.88 | 2,082,579 | -0.14(-0.14%) |
Jul 31, 2023 | 104.12 | 104.23 | 103.93 | 104.02 | 2,936,061 | -0.14(-0.13%) |
Jul 28, 2023 | 104.35 | 104.35 | 104.07 | 104.15 | 2,070,912 | -0.06(-0.06%) |
Jul 27, 2023 | 104.45 | 104.50 | 104.15 | 104.21 | 2,960,860 | -0.49(-0.47%) |
Jul 26, 2023 | 104.64 | 104.76 | 104.56 | 104.70 | 1,719,483 | +0.13(+0.12%) |
Jul 25, 2023 | 104.62 | 104.67 | 104.50 | 104.57 | 1,815,290 | -0.13(-0.12%) |
Jul 24, 2023 | 104.90 | 104.95 | 104.68 | 104.70 | 1,476,611 | -0.07(-0.07%) |
Jul 21, 2023 | 104.68 | 104.79 | 104.62 | 104.77 | 1,854,186 | +0.21(+0.21%) |
Jul 20, 2023 | 104.82 | 104.82 | 104.42 | 104.56 | 2,324,437 | -0.31(-0.30%) |
Jul 19, 2023 | 104.78 | 104.89 | 104.75 | 104.87 | 3,029,512 | +0.28(+0.27%) |
Jul 18, 2023 | 104.53 | 104.62 | 104.50 | 104.58 | 2,842,792 | +0.26(+0.25%) |
Jul 17, 2023 | 104.33 | 104.39 | 104.24 | 104.32 | 1,532,852 | +0.12(+0.11%) |
Jul 14, 2023 | 104.38 | 104.42 | 104.15 | 104.20 | 2,283,557 | -0.29(-0.28%) |
Jul 13, 2023 | 104.30 | 104.52 | 104.22 | 104.50 | 2,720,525 | +0.43(+0.41%) |
Jul 12, 2023 | 104.04 | 104.17 | 104.00 | 104.07 | 1,920,201 | +0.34(+0.33%) |
Jul 11, 2023 | 103.68 | 103.82 | 103.66 | 103.72 | 1,450,014 | +0.11(+0.10%) |
Jul 10, 2023 | 103.53 | 103.69 | 103.51 | 103.62 | 1,980,507 | +0.10(+0.09%) |
Jul 07, 2023 | 103.47 | 103.69 | 103.47 | 103.52 | 1,221,240 | -0.03(-0.03%) |
Jul 06, 2023 | 103.63 | 103.68 | 103.35 | 103.55 | 4,163,310 | -0.24(-0.24%) |
Jul 05, 2023 | 104.06 | 104.12 | 103.79 | 103.79 | 2,091,971 | -0.23(-0.22%) |
Jul 03, 2023 | 104.09 | 104.25 | 103.94 | 104.03 | 1,228,272 | +0.04(+0.04%) |
Jun 30, 2023 | 104.03 | 104.04 | 103.90 | 103.99 | 1,329,633 | +0.19(+0.19%) |
Jun 29, 2023 | 104.24 | 104.24 | 103.75 | 103.79 | 2,709,856 | -0.56(-0.54%) |
Jun 28, 2023 | 104.28 | 104.37 | 104.24 | 104.36 | 1,224,200 | +0.16(+0.15%) |
Jun 27, 2023 | 104.21 | 104.30 | 104.07 | 104.20 | 1,326,310 | -0.01(-0.01%) |
Jun 26, 2023 | 104.16 | 104.24 | 104.05 | 104.21 | 1,548,089 | +0.01(+0.01%) |
Jun 23, 2023 | 104.27 | 104.33 | 104.10 | 104.20 | 1,351,400 | +0.30(+0.29%) |
Jun 22, 2023 | 103.94 | 104.07 | 103.87 | 103.90 | 1,797,115 | -0.32(-0.31%) |
Jun 21, 2023 | 104.03 | 104.22 | 103.88 | 104.22 | 1,629,641 | +0.10(+0.09%) |
Jun 20, 2023 | 104.02 | 104.24 | 104.01 | 104.12 | 2,321,267 | +0.13(+0.12%) |
Jun 16, 2023 | 103.97 | 104.03 | 103.82 | 104.00 | 1,439,066 | -0.07(-0.07%) |
Jun 15, 2023 | 103.88 | 104.08 | 103.82 | 104.07 | 2,515,240 | +0.30(+0.29%) |
Jun 14, 2023 | 103.69 | 103.79 | 103.56 | 103.76 | 1,671,553 | +0.25(+0.24%) |
Jun 13, 2023 | 103.71 | 103.80 | 103.40 | 103.51 | 2,023,828 | -0.10(-0.09%) |
Jun 12, 2023 | 103.61 | 103.64 | 103.42 | 103.61 | 1,254,169 | +0.02(+0.02%) |
Jun 09, 2023 | 103.49 | 103.62 | 103.38 | 103.59 | 1,383,653 | -0.10(-0.09%) |
Jun 08, 2023 | 103.39 | 103.73 | 103.37 | 103.69 | 1,552,227 | +0.40(+0.39%) |
Jun 07, 2023 | 103.56 | 103.63 | 103.25 | 103.29 | 2,039,699 | -0.33(-0.32%) |
Jun 06, 2023 | 103.56 | 103.62 | 103.44 | 103.62 | 1,335,032 | +0.16(+0.16%) |
Jun 05, 2023 | 103.21 | 103.46 | 103.11 | 103.45 | 2,724,002 | +0.22(+0.21%) |
Jun 02, 2023 | 103.53 | 103.57 | 103.16 | 103.24 | 2,393,393 | -0.27(-0.26%) |
Jun 01, 2023 | 103.59 | 103.70 | 103.51 | 103.51 | 2,583,558 | +0.10(+0.09%) |
May 31, 2023 | 103.40 | 103.64 | 103.32 | 103.41 | 2,557,222 | +0.14(+0.13%) |
May 30, 2023 | 102.92 | 103.30 | 102.88 | 103.28 | 2,001,972 | +0.49(+0.47%) |
May 26, 2023 | 102.50 | 102.84 | 102.50 | 102.79 | 2,566,458 | +0.26(+0.26%) |
May 25, 2023 | 102.20 | 102.61 | 102.20 | 102.53 | 2,941,284 | +0.29(+0.29%) |
May 24, 2023 | 102.37 | 102.42 | 102.18 | 102.24 | 3,242,742 | -0.19(-0.18%) |
May 23, 2023 | 102.59 | 102.69 | 102.37 | 102.42 | 2,502,714 | -0.21(-0.21%) |
May 22, 2023 | 102.75 | 102.77 | 102.58 | 102.64 | 3,138,329 | -0.17(-0.17%) |
May 19, 2023 | 103.05 | 103.08 | 102.64 | 102.81 | 3,364,643 | -0.32(-0.31%) |
May 18, 2023 | 103.69 | 103.69 | 103.09 | 103.13 | 3,134,206 | -0.56(-0.54%) |
May 17, 2023 | 103.99 | 104.02 | 103.67 | 103.69 | 2,221,691 | -0.37(-0.35%) |
May 16, 2023 | 103.87 | 104.07 | 103.79 | 104.06 | 2,786,074 | +0.07(+0.07%) |
May 15, 2023 | 104.02 | 104.06 | 103.91 | 104.00 | 2,827,679 | -0.03(-0.03%) |
May 12, 2023 | 104.39 | 104.43 | 103.98 | 104.03 | 1,825,289 | -0.45(-0.43%) |
May 11, 2023 | 104.35 | 104.52 | 104.29 | 104.47 | 1,646,048 | +0.08(+0.07%) |
May 10, 2023 | 104.35 | 104.49 | 104.25 | 104.39 | 2,296,932 | +0.29(+0.28%) |
May 09, 2023 | 104.25 | 104.25 | 104.10 | 104.10 | 1,496,521 | -0.10(-0.09%) |
May 08, 2023 | 104.21 | 104.25 | 104.11 | 104.20 | 3,037,449 | -0.27(-0.26%) |
May 05, 2023 | 104.39 | 104.47 | 104.25 | 104.47 | 1,570,678 | +0.09(+0.08%) |
May 04, 2023 | 104.24 | 104.49 | 104.14 | 104.39 | 1,944,123 | +0.02(+0.02%) |
May 03, 2023 | 104.24 | 104.47 | 104.08 | 104.37 | 1,711,106 | +0.20(+0.20%) |
May 02, 2023 | 103.83 | 104.21 | 103.71 | 104.16 | 1,883,714 | +0.60(+0.58%) |
May 01, 2023 | 103.89 | 103.92 | 103.54 | 103.56 | 2,482,656 | -0.52(-0.50%) |
Apr 28, 2023 | 103.92 | 104.10 | 103.83 | 104.08 | 1,969,496 | +0.47(+0.45%) |
Apr 27, 2023 | 103.87 | 103.89 | 103.59 | 103.61 | 2,081,549 | -0.23(-0.22%) |
Apr 26, 2023 | 104.34 | 104.34 | 103.85 | 103.85 | 2,136,022 | -0.51(-0.48%) |
Apr 25, 2023 | 104.25 | 104.49 | 104.06 | 104.35 | 2,939,373 | +0.22(+0.21%) |
Apr 24, 2023 | 103.92 | 104.25 | 103.89 | 104.13 | 1,502,247 | +0.43(+0.41%) |
Apr 21, 2023 | 103.86 | 103.94 | 103.69 | 103.70 | 3,902,908 | -0.12(-0.11%) |
Apr 20, 2023 | 103.65 | 103.96 | 103.65 | 103.82 | 3,690,764 | +0.18(+0.18%) |
Apr 19, 2023 | 103.43 | 103.65 | 103.40 | 103.63 | 3,124,437 | -0.14(-0.13%) |
Apr 18, 2023 | 104.10 | 104.14 | 103.71 | 103.77 | 2,676,827 | -0.76(-0.72%) |
Apr 17, 2023 | 104.83 | 104.89 | 104.46 | 104.53 | 3,097,218 | -0.19(-0.18%) |
Apr 14, 2023 | 105.20 | 105.25 | 104.71 | 104.71 | 3,075,194 | -0.40(-0.38%) |
Apr 13, 2023 | 105.28 | 105.39 | 105.10 | 105.11 | 1,245,647 | -0.22(-0.21%) |
Apr 12, 2023 | 105.25 | 105.39 | 105.14 | 105.33 | 1,674,312 | +0.26(+0.25%) |
Apr 11, 2023 | 104.89 | 105.13 | 104.84 | 105.07 | 1,732,886 | +0.29(+0.28%) |
Apr 10, 2023 | 104.97 | 104.98 | 104.71 | 104.78 | 2,352,715 | -0.31(-0.29%) |
Apr 06, 2023 | 104.98 | 105.10 | 104.94 | 105.09 | 1,324,303 | +0.09(+0.08%) |
Apr 05, 2023 | 104.95 | 105.17 | 104.91 | 105.00 | 1,483,068 | +0.32(+0.31%) |
Apr 04, 2023 | 104.36 | 104.76 | 104.34 | 104.68 | 1,556,864 | +0.29(+0.28%) |
Apr 03, 2023 | 104.29 | 104.51 | 104.25 | 104.39 | 1,552,396 | +0.09(+0.09%) |
Mar 31, 2023 | 104.18 | 104.35 | 104.11 | 104.30 | 1,910,308 | +0.15(+0.14%) |
Mar 30, 2023 | 103.81 | 104.18 | 103.80 | 104.15 | 1,383,671 | +0.30(+0.29%) |
Mar 29, 2023 | 103.55 | 103.89 | 103.55 | 103.85 | 1,643,293 | +0.10(+0.09%) |
Mar 28, 2023 | 103.56 | 103.85 | 103.54 | 103.75 | 2,062,237 | +0.12(+0.11%) |
Mar 27, 2023 | 103.79 | 103.82 | 103.55 | 103.64 | 3,296,739 | -0.30(-0.29%) |
Mar 24, 2023 | 103.99 | 104.04 | 103.78 | 103.94 | 1,582,648 | +0.22(+0.22%) |
Mar 23, 2023 | 103.64 | 103.90 | 103.55 | 103.72 | 2,070,989 | +0.05(+0.05%) |
Mar 22, 2023 | 103.21 | 103.75 | 103.13 | 103.67 | 2,141,714 | +0.59(+0.57%) |
Mar 21, 2023 | 103.35 | 103.36 | 103.01 | 103.08 | 1,675,454 | -0.34(-0.33%) |
Mar 20, 2023 | 103.49 | 103.62 | 103.37 | 103.42 | 2,325,350 | -0.30(-0.29%) |
Mar 17, 2023 | 103.78 | 103.81 | 103.59 | 103.72 | 1,682,399 | +0.32(+0.31%) |
Mar 16, 2023 | 103.53 | 103.66 | 103.30 | 103.40 | 2,096,937 | -0.07(-0.06%) |
Mar 15, 2023 | 103.53 | 103.80 | 103.30 | 103.46 | 3,374,687 | +0.61(+0.59%) |
Mar 14, 2023 | 103.00 | 103.01 | 102.62 | 102.85 | 3,706,680 | -0.21(-0.21%) |
Mar 13, 2023 | 103.22 | 103.53 | 102.96 | 103.07 | 4,582,620 | +0.31(+0.30%) |
Mar 10, 2023 | 102.69 | 103.07 | 102.66 | 102.76 | 3,306,369 | +0.53(+0.52%) |
Mar 09, 2023 | 102.13 | 102.43 | 102.11 | 102.22 | 1,964,588 | +0.29(+0.28%) |
Mar 08, 2023 | 101.95 | 102.13 | 101.89 | 101.93 | 1,676,951 | -0.07(-0.07%) |
Mar 07, 2023 | 101.95 | 102.08 | 101.79 | 102.00 | 2,103,039 | +0.08(+0.08%) |
Mar 06, 2023 | 102.09 | 102.13 | 101.84 | 101.92 | 2,005,211 | -0.14(-0.14%) |
Mar 03, 2023 | 101.85 | 102.07 | 101.84 | 102.07 | 3,062,275 | +0.33(+0.32%) |
Mar 02, 2023 | 101.44 | 101.78 | 101.33 | 101.74 | 3,038,133 | +0.11(+0.10%) |
Mar 01, 2023 | 101.73 | 101.83 | 101.53 | 101.63 | 2,733,891 | -0.21(-0.21%) |
Feb 28, 2023 | 101.80 | 101.86 | 101.72 | 101.84 | 2,048,015 | +0.03(+0.03%) |
Feb 27, 2023 | 101.81 | 101.89 | 101.72 | 101.81 | 1,836,194 | +0.19(+0.19%) |
Feb 24, 2023 | 101.70 | 101.77 | 101.55 | 101.62 | 1,600,436 | -0.37(-0.36%) |
Feb 23, 2023 | 101.81 | 102.11 | 101.80 | 101.99 | 1,931,457 | +0.24(+0.24%) |
Feb 22, 2023 | 101.79 | 101.89 | 101.66 | 101.75 | 2,232,381 | +0.14(+0.14%) |
Feb 21, 2023 | 101.86 | 101.98 | 101.59 | 101.60 | 4,776,947 | -0.67(-0.65%) |
Feb 17, 2023 | 102.32 | 102.35 | 102.08 | 102.27 | 3,729,819 | -0.34(-0.33%) |
Feb 16, 2023 | 103.01 | 103.03 | 102.53 | 102.61 | 2,759,834 | -0.54(-0.52%) |
Feb 15, 2023 | 103.43 | 103.43 | 103.04 | 103.15 | 2,716,324 | -0.35(-0.34%) |
Feb 14, 2023 | 103.37 | 103.56 | 103.29 | 103.50 | 2,414,638 | -0.18(-0.18%) |
Feb 13, 2023 | 103.59 | 103.72 | 103.54 | 103.68 | 2,254,222 | +0.19(+0.19%) |
Feb 10, 2023 | 103.69 | 103.74 | 103.47 | 103.48 | 1,335,043 | -0.21(-0.21%) |
Feb 09, 2023 | 103.82 | 103.93 | 103.66 | 103.70 | 3,044,588 | -0.03(-0.03%) |
Feb 08, 2023 | 103.75 | 103.80 | 103.67 | 103.73 | 1,783,166 | -0.01(-0.01%) |
Feb 07, 2023 | 103.85 | 103.86 | 103.63 | 103.74 | 2,900,486 | -0.09(-0.08%) |
Feb 06, 2023 | 104.00 | 104.05 | 103.79 | 103.82 | 3,400,814 | -0.37(-0.35%) |
Feb 03, 2023 | 104.33 | 104.44 | 104.14 | 104.19 | 3,896,915 | -0.59(-0.56%) |
Feb 02, 2023 | 104.85 | 104.94 | 104.68 | 104.78 | 3,620,345 | +0.10(+0.09%) |
Feb 01, 2023 | 104.34 | 104.74 | 104.22 | 104.68 | 3,303,253 | +0.48(+0.46%) |
Jan 31, 2023 | 104.36 | 104.36 | 104.07 | 104.21 | 2,999,840 | +0.22(+0.21%) |
Jan 30, 2023 | 104.06 | 104.11 | 103.95 | 103.98 | 4,467,916 | -0.08(-0.07%) |
Jan 27, 2023 | 104.05 | 104.17 | 104.01 | 104.06 | 3,623,780 | -0.22(-0.21%) |
Jan 26, 2023 | 104.14 | 104.31 | 104.13 | 104.28 | 2,383,336 | +0.10(+0.09%) |
Jan 25, 2023 | 104.10 | 104.19 | 104.02 | 104.19 | 1,788,708 | +0.16(+0.15%) |
Jan 24, 2023 | 103.97 | 104.09 | 103.80 | 104.03 | 2,713,671 | +0.20(+0.19%) |
Jan 23, 2023 | 103.99 | 104.03 | 103.81 | 103.83 | 4,830,018 | -0.23(-0.22%) |
Jan 20, 2023 | 104.20 | 104.28 | 104.03 | 104.06 | 4,144,231 | -0.23(-0.22%) |
Jan 19, 2023 | 104.28 | 104.38 | 104.20 | 104.29 | 2,855,345 | +0.00(+0.00%) |
Jan 18, 2023 | 104.22 | 104.35 | 104.13 | 104.29 | 2,840,875 | +0.63(+0.60%) |
Jan 17, 2023 | 103.69 | 103.87 | 103.59 | 103.67 | 5,389,114 | +0.01(+0.01%) |
Jan 13, 2023 | 103.80 | 103.90 | 103.64 | 103.66 | 3,723,093 | -0.14(-0.14%) |
Jan 12, 2023 | 103.59 | 103.82 | 103.49 | 103.80 | 4,077,184 | +0.39(+0.38%) |
Jan 11, 2023 | 103.22 | 103.52 | 103.22 | 103.41 | 4,616,896 | +0.34(+0.33%) |
Jan 10, 2023 | 103.08 | 103.14 | 102.82 | 103.07 | 3,651,629 | +0.07(+0.07%) |
Jan 09, 2023 | 102.91 | 103.15 | 102.91 | 103.00 | 5,584,969 | +0.24(+0.23%) |
Jan 06, 2023 | 102.35 | 102.89 | 102.32 | 102.76 | 4,095,991 | +0.40(+0.39%) |
Jan 05, 2023 | 102.29 | 102.54 | 102.16 | 102.36 | 3,484,340 | -0.04(-0.04%) |
Jan 04, 2023 | 102.40 | 102.54 | 102.34 | 102.40 | 5,692,741 | +0.33(+0.32%) |
Jan 03, 2023 | 102.11 | 102.13 | 101.93 | 102.08 | 8,813,738 | +0.38(+0.37%) |
Dec 30, 2022 | 101.76 | 101.88 | 101.62 | 101.70 | 6,063,122 | -0.12(-0.11%) |
Dec 29, 2022 | 101.67 | 101.84 | 101.60 | 101.82 | 5,330,104 | +0.23(+0.23%) |
Dec 28, 2022 | 101.70 | 101.80 | 100.98 | 101.58 | 6,085,974 | +0.02(+0.02%) |
Dec 27, 2022 | 101.76 | 101.80 | 101.53 | 101.56 | 6,075,503 | -0.35(-0.34%) |
Dec 23, 2022 | 101.94 | 101.94 | 101.75 | 101.91 | 4,163,923 | -0.06(-0.06%) |
Dec 22, 2022 | 101.94 | 102.08 | 101.82 | 101.97 | 5,376,529 | +0.09(+0.09%) |
Dec 21, 2022 | 101.95 | 101.95 | 101.54 | 101.88 | 9,592,003 | +0.14(+0.14%) |
Dec 20, 2022 | 101.90 | 101.93 | 101.67 | 101.74 | 7,205,563 | -0.32(-0.31%) |
Dec 19, 2022 | 102.08 | 102.15 | 101.92 | 102.06 | 8,211,119 | -0.36(-0.35%) |
Dec 16, 2022 | 102.32 | 102.51 | 101.93 | 102.41 | 5,698,258 | -0.12(-0.11%) |
Dec 15, 2022 | 102.70 | 102.76 | 102.47 | 102.53 | 6,501,635 | -0.08(-0.08%) |
Dec 14, 2022 | 102.60 | 102.75 | 102.33 | 102.61 | 5,615,392 | -0.01(-0.01%) |
Dec 13, 2022 | 102.73 | 102.90 | 102.54 | 102.62 | 5,910,469 | +0.57(+0.56%) |
Dec 12, 2022 | 102.38 | 102.52 | 102.05 | 102.06 | 8,259,123 | -0.12(-0.12%) |
Dec 09, 2022 | 102.31 | 102.43 | 102.09 | 102.18 | 4,910,330 | -0.21(-0.21%) |
Dec 08, 2022 | 102.56 | 102.63 | 102.34 | 102.39 | 6,053,415 | -0.26(-0.25%) |
Dec 07, 2022 | 102.35 | 102.71 | 102.33 | 102.65 | 6,290,546 | +0.45(+0.44%) |
Dec 06, 2022 | 102.33 | 102.43 | 102.18 | 102.20 | 7,866,258 | +0.08(+0.08%) |
Dec 05, 2022 | 102.08 | 102.27 | 102.04 | 102.12 | 8,691,827 | -0.07(-0.07%) |
Dec 02, 2022 | 102.15 | 102.31 | 102.02 | 102.19 | 5,071,137 | -0.15(-0.15%) |