Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.05 | 107.18 | 107.03 | 107.08 | 3,587,593 | -0.08(-0.07%) |
Dec 28, 2023 | 107.22 | 107.27 | 107.04 | 107.16 | 3,423,769 | -0.28(-0.26%) |
Dec 27, 2023 | 107.24 | 107.48 | 107.17 | 107.43 | 3,449,597 | +0.43(+0.41%) |
Dec 26, 2023 | 106.95 | 107.08 | 106.90 | 107.00 | 2,599,025 | +0.04(+0.04%) |
Dec 22, 2023 | 106.94 | 107.04 | 106.84 | 106.96 | 3,071,412 | +0.09(+0.08%) |
Dec 21, 2023 | 107.07 | 107.09 | 106.83 | 106.87 | 3,150,491 | +0.00(+0.00%) |
Dec 20, 2023 | 106.75 | 106.95 | 106.75 | 106.87 | 4,280,173 | +0.16(+0.15%) |
Dec 19, 2023 | 106.63 | 106.76 | 106.50 | 106.71 | 5,160,686 | +0.11(+0.10%) |
Dec 18, 2023 | 106.79 | 106.80 | 106.41 | 106.60 | 6,331,787 | -0.13(-0.12%) |
Dec 15, 2023 | 106.85 | 106.91 | 106.61 | 106.73 | 2,922,363 | +0.02(+0.02%) |
Dec 14, 2023 | 106.50 | 106.80 | 106.33 | 106.71 | 5,342,775 | +0.53(+0.50%) |
Dec 13, 2023 | 105.58 | 106.26 | 105.46 | 106.18 | 5,150,141 | +0.62(+0.59%) |
Dec 12, 2023 | 105.52 | 105.61 | 105.38 | 105.56 | 3,296,101 | +0.10(+0.09%) |
Dec 11, 2023 | 105.46 | 105.52 | 105.28 | 105.46 | 5,742,902 | -0.08(-0.07%) |
Dec 08, 2023 | 105.43 | 105.58 | 105.30 | 105.54 | 4,709,004 | -0.07(-0.07%) |
Dec 07, 2023 | 105.62 | 105.77 | 105.55 | 105.61 | 3,976,229 | -0.01(-0.01%) |
Dec 06, 2023 | 105.47 | 105.72 | 105.38 | 105.62 | 2,956,323 | +0.18(+0.17%) |
Dec 05, 2023 | 105.36 | 105.63 | 105.34 | 105.44 | 4,894,965 | +0.30(+0.29%) |
Dec 04, 2023 | 105.18 | 105.23 | 104.88 | 105.14 | 4,161,224 | -0.16(-0.15%) |
Dec 01, 2023 | 104.69 | 105.37 | 104.59 | 105.30 | 4,089,497 | +0.58(+0.56%) |
Nov 30, 2023 | 104.88 | 104.88 | 104.50 | 104.71 | 5,689,637 | -0.13(-0.12%) |
Nov 29, 2023 | 104.61 | 104.89 | 104.61 | 104.84 | 5,216,211 | +0.65(+0.62%) |
Nov 28, 2023 | 103.81 | 104.22 | 103.81 | 104.19 | 4,907,239 | +0.27(+0.26%) |
Nov 27, 2023 | 103.78 | 103.94 | 103.69 | 103.92 | 4,846,243 | +0.33(+0.31%) |
Nov 24, 2023 | 103.60 | 103.62 | 103.33 | 103.59 | 1,738,754 | -0.23(-0.22%) |
Nov 22, 2023 | 103.67 | 103.85 | 103.59 | 103.82 | 4,066,191 | +0.21(+0.20%) |
Nov 21, 2023 | 103.53 | 103.65 | 103.42 | 103.61 | 4,125,968 | +0.22(+0.21%) |
Nov 20, 2023 | 103.04 | 103.45 | 103.02 | 103.40 | 4,948,503 | +0.36(+0.35%) |
Nov 17, 2023 | 102.97 | 103.08 | 102.90 | 103.03 | 4,736,242 | +0.07(+0.07%) |
Nov 16, 2023 | 102.86 | 103.07 | 102.86 | 102.96 | 5,493,326 | +0.37(+0.36%) |
Nov 15, 2023 | 102.74 | 102.76 | 102.45 | 102.59 | 7,001,103 | -0.23(-0.22%) |
Nov 14, 2023 | 102.73 | 103.00 | 102.64 | 102.82 | 6,116,661 | +0.86(+0.84%) |
Nov 13, 2023 | 101.68 | 102.06 | 101.58 | 101.96 | 8,557,102 | +0.13(+0.13%) |
Nov 10, 2023 | 101.83 | 101.88 | 101.63 | 101.83 | 5,260,096 | +0.34(+0.34%) |
Nov 09, 2023 | 101.90 | 101.96 | 101.38 | 101.49 | 5,694,688 | -0.43(-0.42%) |
Nov 08, 2023 | 101.45 | 102.01 | 101.45 | 101.92 | 6,987,711 | +0.46(+0.46%) |
Nov 07, 2023 | 101.14 | 101.49 | 101.14 | 101.46 | 6,074,778 | +0.66(+0.65%) |
Nov 06, 2023 | 100.92 | 100.98 | 100.61 | 100.80 | 7,087,294 | -0.22(-0.21%) |
Nov 03, 2023 | 100.95 | 101.49 | 100.87 | 101.02 | 7,351,018 | +0.69(+0.69%) |
Nov 02, 2023 | 100.12 | 100.48 | 100.11 | 100.33 | 6,839,707 | +0.85(+0.85%) |
Nov 01, 2023 | 99.17 | 99.67 | 99.07 | 99.48 | 9,285,576 | +0.42(+0.43%) |
Oct 31, 2023 | 99.06 | 99.19 | 99.00 | 99.06 | 8,003,615 | +0.04(+0.04%) |
Oct 30, 2023 | 99.25 | 99.30 | 98.94 | 99.02 | 10,763,920 | -0.24(-0.24%) |
Oct 27, 2023 | 99.24 | 99.33 | 99.08 | 99.25 | 7,333,789 | -0.12(-0.12%) |
Oct 26, 2023 | 99.17 | 99.40 | 99.10 | 99.37 | 9,588,448 | +0.36(+0.37%) |
Oct 25, 2023 | 99.22 | 99.22 | 98.94 | 99.01 | 6,963,843 | -0.43(-0.43%) |
Oct 24, 2023 | 99.39 | 99.46 | 99.22 | 99.44 | 10,226,581 | +0.08(+0.08%) |
Oct 23, 2023 | 99.25 | 99.49 | 99.10 | 99.36 | 8,780,626 | -0.05(-0.05%) |
Oct 20, 2023 | 99.14 | 99.45 | 99.14 | 99.41 | 5,806,284 | +0.27(+0.28%) |
Oct 19, 2023 | 99.45 | 99.50 | 98.99 | 99.14 | 10,637,371 | -0.45(-0.45%) |
Oct 18, 2023 | 99.59 | 99.68 | 99.44 | 99.59 | 6,646,759 | -0.19(-0.19%) |
Oct 17, 2023 | 99.99 | 100.09 | 99.64 | 99.77 | 5,845,559 | -0.49(-0.49%) |
Oct 16, 2023 | 100.55 | 100.55 | 100.14 | 100.27 | 6,884,918 | -0.39(-0.39%) |
Oct 13, 2023 | 100.91 | 100.94 | 100.57 | 100.66 | 6,779,399 | +0.18(+0.18%) |
Oct 12, 2023 | 100.75 | 101.05 | 100.38 | 100.48 | 9,413,254 | -0.48(-0.48%) |
Oct 11, 2023 | 100.90 | 100.97 | 100.72 | 100.96 | 10,504,957 | +0.48(+0.48%) |
Oct 10, 2023 | 100.02 | 100.50 | 99.99 | 100.48 | 9,670,229 | +0.26(+0.25%) |
Oct 09, 2023 | 99.73 | 100.30 | 99.61 | 100.22 | 4,630,808 | +0.64(+0.64%) |
Oct 06, 2023 | 99.43 | 99.73 | 99.15 | 99.59 | 7,070,392 | -0.41(-0.41%) |
Oct 05, 2023 | 99.94 | 100.04 | 99.69 | 100.00 | 3,909,111 | +0.13(+0.13%) |
Oct 04, 2023 | 99.77 | 99.92 | 99.73 | 99.87 | 7,321,701 | +0.29(+0.30%) |
Oct 03, 2023 | 99.77 | 99.97 | 99.42 | 99.58 | 7,698,820 | -0.38(-0.38%) |
Oct 02, 2023 | 100.27 | 100.32 | 99.89 | 99.96 | 11,902,860 | -0.35(-0.35%) |
Sep 29, 2023 | 100.36 | 100.80 | 100.28 | 100.31 | 11,110,846 | -0.04(-0.04%) |
Sep 28, 2023 | 100.60 | 100.61 | 100.19 | 100.35 | 8,917,887 | -0.23(-0.23%) |
Sep 27, 2023 | 100.82 | 100.92 | 100.54 | 100.59 | 6,071,338 | -0.26(-0.26%) |
Sep 26, 2023 | 100.90 | 100.93 | 100.81 | 100.85 | 11,160,793 | -0.11(-0.11%) |
Sep 25, 2023 | 101.26 | 101.15 | 100.91 | 100.96 | 6,151,130 | -0.74(-0.73%) |
Sep 22, 2023 | 101.71 | 101.76 | 101.61 | 101.70 | 4,467,710 | +0.07(+0.07%) |
Sep 21, 2023 | 101.63 | 101.76 | 101.46 | 101.63 | 7,140,539 | -0.66(-0.64%) |
Sep 20, 2023 | 102.35 | 102.53 | 102.27 | 102.29 | 3,405,275 | -0.07(-0.07%) |
Sep 19, 2023 | 102.40 | 102.48 | 102.26 | 102.36 | 3,715,117 | -0.19(-0.18%) |
Sep 18, 2023 | 102.46 | 102.57 | 102.42 | 102.54 | 2,891,923 | +0.11(+0.10%) |
Sep 15, 2023 | 102.44 | 102.50 | 102.28 | 102.44 | 2,156,540 | -0.06(-0.06%) |
Sep 14, 2023 | 102.53 | 102.64 | 102.39 | 102.49 | 3,867,853 | -0.22(-0.21%) |
Sep 13, 2023 | 102.61 | 102.78 | 102.61 | 102.71 | 2,684,159 | +0.05(+0.05%) |
Sep 12, 2023 | 102.67 | 102.70 | 102.49 | 102.66 | 3,021,812 | +0.02(+0.02%) |
Sep 11, 2023 | 102.62 | 102.76 | 102.61 | 102.64 | 5,535,552 | +0.00(+0.00%) |
Sep 08, 2023 | 102.66 | 102.76 | 102.54 | 102.64 | 5,914,416 | +0.13(+0.12%) |
Sep 07, 2023 | 102.78 | 102.78 | 102.50 | 102.51 | 6,475,968 | -0.20(-0.19%) |
Sep 06, 2023 | 102.66 | 102.74 | 102.52 | 102.71 | 5,786,918 | +0.15(+0.14%) |
Sep 05, 2023 | 102.79 | 102.81 | 102.54 | 102.56 | 3,500,543 | -0.26(-0.26%) |
Sep 01, 2023 | 102.98 | 103.04 | 102.61 | 102.83 | 2,404,857 | -0.11(-0.11%) |
Aug 31, 2023 | 102.86 | 102.97 | 102.80 | 102.94 | 2,268,577 | +0.12(+0.11%) |
Aug 30, 2023 | 102.90 | 102.95 | 102.81 | 102.82 | 2,748,103 | -0.02(-0.02%) |
Aug 29, 2023 | 102.56 | 102.95 | 102.51 | 102.84 | 4,495,101 | +0.19(+0.19%) |
Aug 28, 2023 | 102.58 | 102.65 | 102.50 | 102.65 | 3,033,495 | +0.15(+0.14%) |
Aug 25, 2023 | 102.50 | 102.61 | 102.35 | 102.50 | 2,453,231 | -0.13(-0.12%) |
Aug 24, 2023 | 102.46 | 102.64 | 102.46 | 102.63 | 2,607,681 | -0.05(-0.05%) |
Aug 23, 2023 | 102.47 | 102.68 | 102.42 | 102.68 | 2,612,856 | +0.43(+0.42%) |
Aug 22, 2023 | 102.34 | 102.40 | 102.22 | 102.25 | 2,636,765 | -0.10(-0.09%) |
Aug 21, 2023 | 102.34 | 102.45 | 102.20 | 102.34 | 3,862,502 | -0.32(-0.31%) |
Aug 18, 2023 | 102.68 | 102.83 | 102.61 | 102.67 | 1,798,671 | -0.08(-0.08%) |
Aug 17, 2023 | 103.11 | 103.12 | 102.66 | 102.75 | 3,676,981 | -0.28(-0.27%) |
Aug 16, 2023 | 103.31 | 103.36 | 102.98 | 103.03 | 1,319,017 | -0.22(-0.22%) |
Aug 15, 2023 | 103.11 | 103.43 | 103.08 | 103.25 | 1,828,346 | +0.10(+0.09%) |
Aug 14, 2023 | 103.22 | 103.26 | 102.96 | 103.16 | 2,914,785 | +0.00(+0.00%) |
Aug 11, 2023 | 102.92 | 103.29 | 102.88 | 103.16 | 2,938,522 | -0.09(-0.08%) |
Aug 10, 2023 | 103.51 | 103.59 | 103.16 | 103.24 | 1,754,658 | -0.17(-0.16%) |
Aug 09, 2023 | 103.37 | 103.51 | 103.35 | 103.41 | 3,221,862 | +0.07(+0.07%) |
Aug 08, 2023 | 103.23 | 103.38 | 103.20 | 103.34 | 3,989,382 | +0.38(+0.37%) |
Aug 07, 2023 | 103.05 | 103.13 | 102.96 | 102.96 | 2,143,315 | -0.25(-0.25%) |
Aug 04, 2023 | 102.88 | 103.23 | 102.84 | 103.21 | 2,473,038 | +0.45(+0.44%) |
Aug 03, 2023 | 102.75 | 102.81 | 102.61 | 102.76 | 2,027,955 | -0.55(-0.53%) |
Aug 02, 2023 | 103.45 | 103.47 | 103.12 | 103.31 | 2,528,045 | -0.29(-0.28%) |
Aug 01, 2023 | 103.65 | 103.67 | 103.52 | 103.60 | 2,088,071 | -0.14(-0.13%) |
Jul 31, 2023 | 103.85 | 103.95 | 103.66 | 103.74 | 2,943,805 | -0.14(-0.13%) |
Jul 28, 2023 | 104.08 | 104.08 | 103.79 | 103.88 | 2,076,373 | -0.06(-0.06%) |
Jul 27, 2023 | 104.17 | 104.22 | 103.88 | 103.94 | 2,968,669 | -0.49(-0.47%) |
Jul 26, 2023 | 104.37 | 104.48 | 104.28 | 104.43 | 1,724,018 | +0.13(+0.12%) |
Jul 25, 2023 | 104.35 | 104.39 | 104.22 | 104.30 | 1,820,077 | -0.13(-0.12%) |
Jul 24, 2023 | 104.62 | 104.68 | 104.41 | 104.43 | 1,480,506 | -0.07(-0.07%) |
Jul 21, 2023 | 104.41 | 104.51 | 104.35 | 104.49 | 1,859,077 | +0.21(+0.21%) |
Jul 20, 2023 | 104.54 | 104.54 | 104.14 | 104.28 | 2,330,568 | -0.31(-0.30%) |
Jul 19, 2023 | 104.50 | 104.61 | 104.47 | 104.59 | 3,037,502 | +0.28(+0.27%) |
Jul 18, 2023 | 104.26 | 104.35 | 104.22 | 104.31 | 2,850,290 | +0.26(+0.25%) |
Jul 17, 2023 | 104.06 | 104.11 | 103.97 | 104.05 | 1,536,894 | +0.12(+0.11%) |
Jul 14, 2023 | 104.10 | 104.14 | 103.88 | 103.93 | 2,289,580 | -0.29(-0.28%) |
Jul 13, 2023 | 104.03 | 104.24 | 103.95 | 104.22 | 2,727,700 | +0.43(+0.41%) |
Jul 12, 2023 | 103.76 | 103.90 | 103.72 | 103.79 | 1,925,266 | +0.34(+0.33%) |
Jul 11, 2023 | 103.40 | 103.55 | 103.38 | 103.45 | 1,453,838 | +0.11(+0.10%) |
Jul 10, 2023 | 103.26 | 103.42 | 103.24 | 103.34 | 1,985,730 | +0.10(+0.09%) |
Jul 07, 2023 | 103.20 | 103.42 | 103.20 | 103.25 | 1,224,461 | -0.03(-0.03%) |
Jul 06, 2023 | 103.35 | 103.40 | 103.08 | 103.28 | 4,174,291 | -0.24(-0.23%) |
Jul 05, 2023 | 103.78 | 103.85 | 103.52 | 103.52 | 2,097,489 | -0.23(-0.23%) |
Jul 03, 2023 | 103.81 | 103.98 | 103.67 | 103.75 | 1,231,511 | +0.04(+0.04%) |
Jun 30, 2023 | 103.75 | 103.76 | 103.63 | 103.72 | 1,333,140 | +0.19(+0.19%) |
Jun 29, 2023 | 103.97 | 103.97 | 103.47 | 103.52 | 2,717,003 | -0.56(-0.54%) |
Jun 28, 2023 | 104.01 | 104.09 | 103.97 | 104.08 | 1,227,429 | +0.16(+0.15%) |
Jun 27, 2023 | 103.94 | 104.03 | 103.79 | 103.93 | 1,329,808 | -0.01(-0.01%) |
Jun 26, 2023 | 103.89 | 103.97 | 103.77 | 103.94 | 1,552,172 | +0.01(+0.01%) |
Jun 23, 2023 | 104.00 | 104.06 | 103.82 | 103.93 | 1,354,965 | +0.30(+0.29%) |
Jun 22, 2023 | 103.67 | 103.80 | 103.60 | 103.63 | 1,801,854 | -0.32(-0.31%) |
Jun 21, 2023 | 103.75 | 103.95 | 103.61 | 103.95 | 1,633,939 | +0.10(+0.09%) |
Jun 20, 2023 | 103.74 | 103.97 | 103.73 | 103.85 | 2,327,389 | +0.13(+0.12%) |
Jun 16, 2023 | 103.69 | 103.76 | 103.55 | 103.72 | 1,442,862 | -0.07(-0.07%) |
Jun 15, 2023 | 103.61 | 103.80 | 103.55 | 103.79 | 2,521,874 | +0.30(+0.29%) |
Jun 14, 2023 | 103.41 | 103.52 | 103.29 | 103.49 | 1,675,962 | +0.25(+0.24%) |
Jun 13, 2023 | 103.43 | 103.53 | 103.13 | 103.24 | 2,029,166 | -0.10(-0.09%) |
Jun 12, 2023 | 103.34 | 103.36 | 103.15 | 103.34 | 1,257,477 | +0.02(+0.02%) |
Jun 09, 2023 | 103.22 | 103.35 | 103.10 | 103.32 | 1,387,302 | -0.10(-0.09%) |
Jun 08, 2023 | 103.12 | 103.46 | 103.10 | 103.41 | 1,556,321 | +0.40(+0.39%) |
Jun 07, 2023 | 103.29 | 103.36 | 102.98 | 103.02 | 2,045,079 | -0.33(-0.32%) |
Jun 06, 2023 | 103.29 | 103.35 | 103.17 | 103.35 | 1,338,553 | +0.17(+0.16%) |
Jun 05, 2023 | 102.94 | 103.19 | 102.83 | 103.18 | 2,731,186 | +0.21(+0.21%) |
Jun 02, 2023 | 103.26 | 103.30 | 102.89 | 102.97 | 2,399,705 | -0.27(-0.26%) |
Jun 01, 2023 | 103.32 | 103.42 | 103.24 | 103.24 | 2,590,372 | +0.10(+0.10%) |
May 31, 2023 | 103.13 | 103.36 | 103.04 | 103.14 | 2,563,967 | +0.14(+0.13%) |
May 30, 2023 | 102.65 | 103.02 | 102.61 | 103.00 | 2,007,252 | +0.48(+0.47%) |
May 26, 2023 | 102.23 | 102.57 | 102.23 | 102.52 | 2,573,227 | +0.26(+0.26%) |
May 25, 2023 | 101.93 | 102.34 | 101.93 | 102.26 | 2,949,041 | +0.29(+0.28%) |
May 24, 2023 | 102.10 | 102.15 | 101.91 | 101.97 | 3,251,295 | -0.18(-0.18%) |
May 23, 2023 | 102.32 | 102.42 | 102.10 | 102.15 | 2,509,315 | -0.21(-0.21%) |
May 22, 2023 | 102.48 | 102.50 | 102.31 | 102.36 | 3,146,606 | -0.18(-0.17%) |
May 19, 2023 | 102.78 | 102.81 | 102.36 | 102.54 | 3,373,518 | -0.32(-0.31%) |
May 18, 2023 | 103.41 | 103.41 | 102.82 | 102.86 | 3,142,472 | -0.56(-0.54%) |
May 17, 2023 | 103.71 | 103.74 | 103.39 | 103.42 | 2,227,551 | -0.37(-0.35%) |
May 16, 2023 | 103.60 | 103.80 | 103.52 | 103.79 | 2,793,422 | +0.07(+0.06%) |
May 15, 2023 | 103.74 | 103.79 | 103.64 | 103.72 | 2,835,137 | -0.03(-0.03%) |
May 12, 2023 | 104.12 | 104.16 | 103.70 | 103.75 | 1,830,103 | -0.45(-0.43%) |
May 11, 2023 | 104.07 | 104.24 | 104.01 | 104.20 | 1,650,389 | +0.08(+0.07%) |
May 10, 2023 | 104.07 | 104.21 | 103.97 | 104.12 | 2,302,990 | +0.29(+0.28%) |
May 09, 2023 | 103.97 | 103.97 | 103.83 | 103.83 | 1,500,468 | -0.10(-0.09%) |
May 08, 2023 | 103.94 | 103.97 | 103.84 | 103.93 | 3,045,460 | -0.27(-0.26%) |
May 05, 2023 | 104.11 | 104.20 | 103.97 | 104.20 | 1,574,820 | +0.09(+0.08%) |
May 04, 2023 | 103.97 | 104.22 | 103.87 | 104.11 | 1,949,250 | +0.02(+0.02%) |
May 03, 2023 | 103.97 | 104.20 | 103.81 | 104.09 | 1,715,619 | +0.20(+0.20%) |
May 02, 2023 | 103.56 | 103.94 | 103.44 | 103.89 | 1,888,683 | +0.60(+0.58%) |
May 01, 2023 | 103.62 | 103.64 | 103.27 | 103.29 | 2,489,204 | -0.52(-0.50%) |
Apr 28, 2023 | 103.64 | 103.83 | 103.56 | 103.81 | 1,974,690 | +0.46(+0.45%) |
Apr 27, 2023 | 103.59 | 103.61 | 103.32 | 103.34 | 2,087,039 | -0.23(-0.22%) |
Apr 26, 2023 | 104.07 | 104.07 | 103.57 | 103.57 | 2,141,656 | -0.50(-0.48%) |
Apr 25, 2023 | 103.98 | 104.21 | 103.79 | 104.08 | 2,947,126 | +0.22(+0.21%) |
Apr 24, 2023 | 103.65 | 103.98 | 103.61 | 103.86 | 1,506,209 | +0.43(+0.41%) |
Apr 21, 2023 | 103.58 | 103.66 | 103.42 | 103.43 | 3,913,201 | -0.12(-0.11%) |
Apr 20, 2023 | 103.38 | 103.69 | 103.38 | 103.55 | 3,700,498 | +0.18(+0.18%) |
Apr 19, 2023 | 103.16 | 103.38 | 103.13 | 103.36 | 3,132,677 | -0.14(-0.13%) |
Apr 18, 2023 | 103.83 | 103.86 | 103.44 | 103.50 | 2,683,886 | -0.75(-0.72%) |
Apr 17, 2023 | 104.55 | 104.61 | 104.18 | 104.25 | 3,105,386 | -0.18(-0.18%) |
Apr 14, 2023 | 104.92 | 104.98 | 104.44 | 104.44 | 3,083,304 | -0.40(-0.38%) |
Apr 13, 2023 | 105.01 | 105.11 | 104.82 | 104.83 | 1,248,933 | -0.22(-0.21%) |
Apr 12, 2023 | 104.98 | 105.11 | 104.86 | 105.05 | 1,678,728 | +0.26(+0.25%) |
Apr 11, 2023 | 104.61 | 104.85 | 104.56 | 104.79 | 1,737,457 | +0.29(+0.28%) |
Apr 10, 2023 | 104.70 | 104.70 | 104.44 | 104.50 | 2,358,920 | -0.31(-0.30%) |
Apr 06, 2023 | 104.71 | 104.82 | 104.67 | 104.81 | 1,327,796 | +0.09(+0.08%) |
Apr 05, 2023 | 104.68 | 104.89 | 104.63 | 104.73 | 1,486,980 | +0.32(+0.31%) |
Apr 04, 2023 | 104.09 | 104.48 | 104.07 | 104.41 | 1,560,970 | +0.29(+0.28%) |
Apr 03, 2023 | 104.02 | 104.23 | 103.98 | 104.12 | 1,556,491 | +0.09(+0.09%) |
Mar 31, 2023 | 103.91 | 104.08 | 103.84 | 104.02 | 1,915,347 | +0.14(+0.14%) |
Mar 30, 2023 | 103.54 | 103.91 | 103.53 | 103.88 | 1,387,320 | +0.30(+0.29%) |
Mar 29, 2023 | 103.28 | 103.62 | 103.28 | 103.58 | 1,647,627 | +0.10(+0.09%) |
Mar 28, 2023 | 103.29 | 103.58 | 103.27 | 103.48 | 2,067,676 | +0.12(+0.11%) |
Mar 27, 2023 | 103.52 | 103.55 | 103.28 | 103.36 | 3,305,434 | -0.30(-0.29%) |
Mar 24, 2023 | 103.71 | 103.77 | 103.51 | 103.66 | 1,586,822 | +0.22(+0.21%) |
Mar 23, 2023 | 103.36 | 103.63 | 103.28 | 103.44 | 2,076,451 | +0.05(+0.05%) |
Mar 22, 2023 | 102.94 | 103.48 | 102.86 | 103.39 | 2,147,363 | +0.59(+0.57%) |
Mar 21, 2023 | 103.08 | 103.08 | 102.74 | 102.81 | 1,679,873 | -0.34(-0.33%) |
Mar 20, 2023 | 103.22 | 103.35 | 103.10 | 103.14 | 2,331,483 | -0.30(-0.29%) |
Mar 17, 2023 | 103.51 | 103.54 | 103.32 | 103.44 | 1,686,836 | +0.32(+0.31%) |
Mar 16, 2023 | 103.26 | 103.38 | 103.03 | 103.12 | 2,102,468 | -0.07(-0.06%) |
Mar 15, 2023 | 103.26 | 103.52 | 103.03 | 103.19 | 3,383,588 | +0.61(+0.59%) |
Mar 14, 2023 | 102.73 | 102.74 | 102.35 | 102.58 | 3,716,456 | -0.21(-0.21%) |
Mar 13, 2023 | 102.95 | 103.25 | 102.69 | 102.80 | 4,594,706 | +0.31(+0.30%) |
Mar 10, 2023 | 102.42 | 102.80 | 102.39 | 102.49 | 3,315,089 | +0.53(+0.52%) |
Mar 09, 2023 | 101.86 | 102.16 | 101.84 | 101.95 | 1,969,769 | +0.29(+0.28%) |
Mar 08, 2023 | 101.69 | 101.86 | 101.62 | 101.67 | 1,681,373 | -0.07(-0.07%) |
Mar 07, 2023 | 101.69 | 101.81 | 101.52 | 101.73 | 2,108,585 | +0.08(+0.08%) |
Mar 06, 2023 | 101.82 | 101.86 | 101.57 | 101.66 | 2,010,500 | -0.14(-0.14%) |
Mar 03, 2023 | 101.58 | 101.80 | 101.57 | 101.80 | 3,070,352 | +0.33(+0.32%) |
Mar 02, 2023 | 101.17 | 101.51 | 101.07 | 101.47 | 3,046,146 | +0.11(+0.11%) |
Mar 01, 2023 | 101.46 | 101.56 | 101.26 | 101.37 | 2,741,102 | -0.21(-0.21%) |
Feb 28, 2023 | 101.53 | 101.59 | 101.45 | 101.58 | 2,053,416 | +0.03(+0.03%) |
Feb 27, 2023 | 101.54 | 101.62 | 101.45 | 101.55 | 1,841,037 | +0.19(+0.19%) |
Feb 24, 2023 | 101.43 | 101.50 | 101.29 | 101.35 | 1,604,657 | -0.37(-0.36%) |
Feb 23, 2023 | 101.55 | 101.84 | 101.53 | 101.72 | 1,936,551 | +0.24(+0.24%) |
Feb 22, 2023 | 101.52 | 101.62 | 101.39 | 101.48 | 2,238,269 | +0.14(+0.14%) |
Feb 21, 2023 | 101.59 | 101.71 | 101.33 | 101.33 | 4,789,546 | -0.66(-0.65%) |
Feb 17, 2023 | 102.05 | 102.08 | 101.82 | 102.00 | 3,739,656 | -0.34(-0.33%) |
Feb 16, 2023 | 102.74 | 102.76 | 102.26 | 102.34 | 2,767,113 | -0.54(-0.52%) |
Feb 15, 2023 | 103.16 | 103.16 | 102.77 | 102.88 | 2,723,489 | -0.35(-0.34%) |
Feb 14, 2023 | 103.10 | 103.29 | 103.02 | 103.22 | 2,421,007 | -0.18(-0.18%) |
Feb 13, 2023 | 103.32 | 103.44 | 103.27 | 103.41 | 2,260,167 | +0.19(+0.19%) |
Feb 10, 2023 | 103.42 | 103.46 | 103.19 | 103.21 | 1,338,564 | -0.21(-0.20%) |
Feb 09, 2023 | 103.55 | 103.66 | 103.39 | 103.42 | 3,052,618 | -0.03(-0.03%) |
Feb 08, 2023 | 103.47 | 103.53 | 103.40 | 103.45 | 1,787,869 | -0.01(-0.01%) |
Feb 07, 2023 | 103.58 | 103.59 | 103.36 | 103.46 | 2,908,136 | -0.09(-0.08%) |
Feb 06, 2023 | 103.72 | 103.77 | 103.52 | 103.55 | 3,409,783 | -0.37(-0.35%) |
Feb 03, 2023 | 104.06 | 104.17 | 103.87 | 103.92 | 3,907,193 | -0.59(-0.56%) |
Feb 02, 2023 | 104.57 | 104.67 | 104.41 | 104.50 | 3,629,893 | +0.10(+0.09%) |
Feb 01, 2023 | 104.07 | 104.47 | 103.95 | 104.41 | 3,311,965 | +0.48(+0.46%) |
Jan 31, 2023 | 104.09 | 104.09 | 103.80 | 103.93 | 3,007,752 | +0.22(+0.21%) |
Jan 30, 2023 | 103.79 | 103.84 | 103.67 | 103.71 | 4,479,700 | -0.08(-0.07%) |
Jan 27, 2023 | 103.78 | 103.90 | 103.74 | 103.79 | 3,633,337 | -0.22(-0.21%) |
Jan 26, 2023 | 103.86 | 104.04 | 103.86 | 104.01 | 2,389,622 | +0.10(+0.09%) |
Jan 25, 2023 | 103.83 | 103.92 | 103.74 | 103.91 | 1,793,426 | +0.15(+0.15%) |
Jan 24, 2023 | 103.70 | 103.82 | 103.53 | 103.76 | 2,720,828 | +0.20(+0.20%) |
Jan 23, 2023 | 103.72 | 103.76 | 103.54 | 103.56 | 4,842,757 | -0.23(-0.22%) |
Jan 20, 2023 | 103.92 | 104.01 | 103.76 | 103.79 | 4,155,161 | -0.23(-0.22%) |
Jan 19, 2023 | 104.01 | 104.11 | 103.92 | 104.02 | 2,862,876 | +0.00(+0.00%) |
Jan 18, 2023 | 103.94 | 104.08 | 103.86 | 104.02 | 2,848,368 | +0.62(+0.60%) |
Jan 17, 2023 | 103.42 | 103.59 | 103.32 | 103.39 | 5,403,327 | +0.01(+0.01%) |
Jan 13, 2023 | 103.53 | 103.62 | 103.36 | 103.38 | 3,732,913 | -0.14(-0.14%) |
Jan 12, 2023 | 103.32 | 103.55 | 103.22 | 103.53 | 4,087,937 | +0.39(+0.38%) |
Jan 11, 2023 | 102.95 | 103.25 | 102.95 | 103.13 | 4,629,073 | +0.34(+0.33%) |
Jan 10, 2023 | 102.81 | 102.86 | 102.55 | 102.80 | 3,661,260 | +0.07(+0.07%) |
Jan 09, 2023 | 102.64 | 102.87 | 102.64 | 102.73 | 5,599,699 | +0.24(+0.23%) |
Jan 06, 2023 | 102.08 | 102.61 | 102.05 | 102.49 | 4,106,794 | +0.39(+0.39%) |
Jan 05, 2023 | 102.02 | 102.27 | 101.89 | 102.10 | 3,493,530 | -0.04(-0.04%) |
Jan 04, 2023 | 102.13 | 102.27 | 102.07 | 102.13 | 5,707,756 | +0.33(+0.32%) |