Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 137.31 | 138.52 | 137.31 | 137.69 | 2,021,812 | +0.19(+0.14%) |
Dec 28, 2023 | 137.17 | 137.80 | 136.61 | 137.50 | 1,450,522 | +0.79(+0.57%) |
Dec 27, 2023 | 136.33 | 136.86 | 135.99 | 136.72 | 1,397,783 | +0.41(+0.30%) |
Dec 26, 2023 | 135.66 | 136.80 | 135.33 | 136.31 | 3,043,412 | +0.58(+0.43%) |
Dec 22, 2023 | 134.89 | 135.96 | 134.85 | 135.73 | 1,429,903 | +0.54(+0.40%) |
Dec 21, 2023 | 134.71 | 135.71 | 134.36 | 135.20 | 1,668,569 | +1.26(+0.94%) |
Dec 20, 2023 | 135.11 | 136.03 | 133.93 | 133.93 | 2,210,213 | -1.25(-0.93%) |
Dec 19, 2023 | 134.95 | 135.41 | 134.53 | 135.19 | 1,326,295 | +0.83(+0.61%) |
Dec 18, 2023 | 134.49 | 134.49 | 133.19 | 134.36 | 1,903,364 | +1.09(+0.82%) |
Dec 15, 2023 | 133.94 | 134.31 | 132.36 | 133.27 | 5,612,628 | -0.65(-0.48%) |
Dec 14, 2023 | 135.23 | 136.94 | 133.43 | 133.91 | 3,075,324 | -3.16(-2.31%) |
Dec 13, 2023 | 135.19 | 137.15 | 134.50 | 137.08 | 3,018,137 | +2.31(+1.71%) |
Dec 12, 2023 | 134.83 | 135.18 | 133.96 | 134.77 | 1,977,244 | +0.16(+0.12%) |
Dec 11, 2023 | 132.57 | 134.67 | 132.57 | 134.61 | 2,135,157 | +3.19(+2.43%) |
Dec 08, 2023 | 130.36 | 131.63 | 129.74 | 131.42 | 1,450,353 | +0.42(+0.32%) |
Dec 07, 2023 | 132.24 | 133.01 | 130.83 | 131.00 | 2,545,704 | -0.77(-0.58%) |
Dec 06, 2023 | 132.79 | 133.12 | 131.67 | 131.76 | 1,574,118 | +0.19(+0.14%) |
Dec 05, 2023 | 131.31 | 131.76 | 130.46 | 131.57 | 1,829,235 | -0.41(-0.31%) |
Dec 04, 2023 | 130.84 | 133.00 | 130.44 | 131.98 | 2,292,311 | +0.84(+0.64%) |
Dec 01, 2023 | 129.88 | 131.31 | 129.17 | 131.14 | 1,934,659 | +1.75(+1.35%) |
Nov 30, 2023 | 128.35 | 129.53 | 128.12 | 129.40 | 2,586,419 | +1.17(+0.91%) |
Nov 29, 2023 | 129.33 | 129.46 | 128.02 | 128.22 | 1,629,019 | -1.09(-0.84%) |
Nov 28, 2023 | 130.13 | 130.28 | 128.85 | 129.32 | 1,868,476 | -0.78(-0.60%) |
Nov 27, 2023 | 129.76 | 130.51 | 129.52 | 130.10 | 2,083,855 | +0.00(+0.00%) |
Nov 24, 2023 | 129.62 | 130.99 | 129.44 | 130.10 | 862,755 | +0.11(+0.08%) |
Nov 22, 2023 | 130.22 | 130.32 | 129.25 | 129.99 | 1,523,709 | +0.26(+0.20%) |
Nov 21, 2023 | 128.80 | 129.95 | 127.29 | 129.73 | 2,363,448 | +1.28(+1.00%) |
Nov 20, 2023 | 127.85 | 129.41 | 127.29 | 128.45 | 3,430,643 | +0.61(+0.47%) |
Nov 17, 2023 | 126.16 | 130.32 | 125.75 | 127.85 | 9,087,354 | +8.60(+7.22%) |
Nov 16, 2023 | 122.34 | 122.99 | 118.83 | 119.24 | 4,763,034 | -3.79(-3.08%) |
Nov 15, 2023 | 123.06 | 123.90 | 122.54 | 123.03 | 4,103,599 | -0.82(-0.66%) |
Nov 14, 2023 | 123.06 | 124.91 | 122.92 | 123.86 | 2,398,724 | +2.42(+1.99%) |
Nov 13, 2023 | 121.88 | 122.60 | 121.28 | 121.44 | 1,944,402 | -0.96(-0.79%) |
Nov 10, 2023 | 121.89 | 122.51 | 120.54 | 122.40 | 1,830,491 | +0.95(+0.78%) |
Nov 09, 2023 | 122.17 | 122.68 | 121.07 | 121.45 | 1,751,877 | -0.42(-0.34%) |
Nov 08, 2023 | 122.32 | 122.72 | 121.69 | 121.86 | 1,450,894 | -0.37(-0.30%) |
Nov 07, 2023 | 121.21 | 122.40 | 120.88 | 122.23 | 1,822,668 | +1.01(+0.84%) |
Nov 06, 2023 | 120.69 | 121.40 | 119.94 | 121.22 | 1,454,605 | +0.88(+0.73%) |
Nov 03, 2023 | 119.36 | 121.40 | 119.10 | 120.33 | 1,867,830 | +2.91(+2.48%) |
Nov 02, 2023 | 115.62 | 117.58 | 115.62 | 117.43 | 1,655,136 | +2.32(+2.02%) |
Nov 01, 2023 | 115.28 | 115.69 | 113.85 | 115.10 | 1,416,907 | +0.01(+0.01%) |
Oct 31, 2023 | 114.00 | 115.19 | 113.20 | 115.09 | 2,416,156 | +1.26(+1.11%) |
Oct 30, 2023 | 112.74 | 114.32 | 112.59 | 113.83 | 2,424,307 | +1.90(+1.69%) |
Oct 27, 2023 | 113.36 | 114.29 | 111.54 | 111.94 | 1,597,490 | -1.49(-1.31%) |
Oct 26, 2023 | 114.83 | 115.50 | 113.05 | 113.43 | 1,915,576 | -1.24(-1.08%) |
Oct 25, 2023 | 114.74 | 115.43 | 113.70 | 114.67 | 1,841,449 | -0.27(-0.23%) |
Oct 24, 2023 | 113.56 | 115.89 | 113.56 | 114.94 | 2,345,546 | +1.39(+1.22%) |
Oct 23, 2023 | 114.79 | 114.80 | 112.38 | 113.55 | 1,944,178 | -1.24(-1.08%) |
Oct 20, 2023 | 115.38 | 115.91 | 114.23 | 114.79 | 4,195,822 | -0.60(-0.52%) |
Oct 19, 2023 | 116.80 | 116.91 | 114.78 | 115.38 | 2,118,691 | -0.97(-0.84%) |
Oct 18, 2023 | 116.96 | 117.35 | 116.03 | 116.35 | 1,923,011 | -0.75(-0.64%) |
Oct 17, 2023 | 115.19 | 117.64 | 115.19 | 117.11 | 2,144,078 | +1.60(+1.38%) |
Oct 16, 2023 | 112.12 | 115.90 | 112.93 | 115.51 | 2,988,002 | +4.32(+3.88%) |
Oct 13, 2023 | 112.30 | 112.51 | 110.80 | 111.19 | 1,802,950 | -1.15(-1.02%) |
Oct 12, 2023 | 113.27 | 113.27 | 111.46 | 112.34 | 1,961,572 | -0.47(-0.41%) |
Oct 11, 2023 | 112.12 | 112.89 | 111.04 | 112.81 | 2,268,814 | +0.57(+0.50%) |
Oct 10, 2023 | 112.33 | 113.13 | 111.93 | 112.25 | 1,929,474 | +0.03(+0.03%) |
Oct 09, 2023 | 111.37 | 112.51 | 109.98 | 112.22 | 1,441,980 | +0.68(+0.61%) |
Oct 06, 2023 | 110.14 | 112.39 | 109.19 | 111.53 | 1,766,105 | +0.66(+0.59%) |
Oct 05, 2023 | 111.69 | 111.84 | 110.26 | 110.88 | 1,827,338 | -0.27(-0.24%) |
Oct 04, 2023 | 111.19 | 112.23 | 109.81 | 111.14 | 1,859,903 | +0.08(+0.07%) |
Oct 03, 2023 | 113.52 | 114.09 | 110.55 | 111.06 | 2,493,104 | -2.54(-2.24%) |
Oct 02, 2023 | 112.10 | 113.98 | 112.00 | 113.61 | 2,683,472 | +1.51(+1.35%) |
Sep 29, 2023 | 111.37 | 113.30 | 111.37 | 112.10 | 2,494,995 | +1.13(+1.02%) |
Sep 28, 2023 | 108.62 | 111.13 | 108.36 | 110.97 | 2,438,356 | +2.87(+2.65%) |
Sep 27, 2023 | 108.82 | 109.35 | 107.53 | 108.10 | 2,396,546 | -0.63(-0.58%) |
Sep 26, 2023 | 108.41 | 109.55 | 108.23 | 108.72 | 1,902,245 | -0.12(-0.11%) |
Sep 25, 2023 | 109.86 | 109.16 | 108.57 | 108.84 | 2,300,793 | -1.97(-1.78%) |
Sep 22, 2023 | 112.53 | 112.62 | 110.69 | 110.82 | 2,066,187 | -1.46(-1.30%) |
Sep 21, 2023 | 113.64 | 114.02 | 111.62 | 112.28 | 2,442,545 | -1.81(-1.58%) |
Sep 20, 2023 | 115.43 | 115.55 | 114.03 | 114.08 | 2,285,155 | -1.34(-1.16%) |
Sep 19, 2023 | 116.27 | 116.76 | 115.35 | 115.42 | 1,953,679 | -1.36(-1.16%) |
Sep 18, 2023 | 117.16 | 117.73 | 116.61 | 116.78 | 2,008,507 | -0.50(-0.42%) |
Sep 15, 2023 | 117.03 | 117.52 | 116.28 | 117.28 | 3,700,830 | +0.37(+0.31%) |
Sep 14, 2023 | 116.11 | 117.31 | 115.95 | 116.91 | 2,464,370 | +0.97(+0.84%) |
Sep 13, 2023 | 117.49 | 117.61 | 115.79 | 115.94 | 2,403,977 | -1.57(-1.33%) |
Sep 12, 2023 | 118.20 | 118.57 | 117.31 | 117.51 | 1,520,343 | +0.01(+0.01%) |
Sep 11, 2023 | 119.12 | 119.12 | 117.33 | 117.50 | 1,822,819 | -0.96(-0.81%) |
Sep 08, 2023 | 118.46 | 119.12 | 118.20 | 118.46 | 1,198,703 | -0.06(-0.05%) |
Sep 07, 2023 | 119.48 | 119.76 | 118.33 | 118.52 | 1,604,930 | -0.53(-0.44%) |
Sep 06, 2023 | 119.51 | 119.84 | 118.45 | 119.04 | 1,911,343 | -0.66(-0.55%) |
Sep 05, 2023 | 120.40 | 120.70 | 119.50 | 119.70 | 1,743,279 | -1.08(-0.90%) |
Sep 01, 2023 | 121.08 | 121.39 | 119.87 | 120.78 | 2,011,222 | +0.22(+0.19%) |
Aug 31, 2023 | 120.31 | 121.12 | 119.78 | 120.56 | 2,421,104 | +0.16(+0.13%) |
Aug 30, 2023 | 119.78 | 120.78 | 119.78 | 120.40 | 1,629,739 | +0.62(+0.52%) |
Aug 29, 2023 | 118.68 | 120.20 | 118.37 | 119.78 | 2,477,103 | +1.08(+0.91%) |
Aug 28, 2023 | 118.33 | 118.89 | 117.51 | 118.70 | 2,131,293 | +0.92(+0.78%) |
Aug 25, 2023 | 118.16 | 118.79 | 117.08 | 117.78 | 2,935,115 | +0.14(+0.12%) |
Aug 24, 2023 | 120.27 | 120.73 | 117.19 | 117.64 | 4,996,888 | -2.99(-2.48%) |
Aug 23, 2023 | 116.92 | 121.44 | 116.41 | 120.63 | 4,304,652 | +4.05(+3.47%) |
Aug 22, 2023 | 116.92 | 117.85 | 116.00 | 116.58 | 2,900,955 | -1.36(-1.15%) |
Aug 21, 2023 | 117.40 | 118.06 | 116.63 | 117.94 | 2,828,687 | +0.44(+0.37%) |
Aug 18, 2023 | 115.30 | 119.44 | 115.13 | 117.50 | 6,423,170 | +5.60(+5.01%) |
Aug 17, 2023 | 114.57 | 114.90 | 111.69 | 111.90 | 3,587,886 | -2.15(-1.88%) |
Aug 16, 2023 | 114.56 | 116.24 | 114.03 | 114.05 | 2,969,997 | +1.21(+1.07%) |
Aug 15, 2023 | 112.69 | 113.02 | 111.68 | 112.84 | 2,040,836 | -0.11(-0.10%) |
Aug 14, 2023 | 112.71 | 114.15 | 112.67 | 112.95 | 2,085,179 | +0.72(+0.64%) |
Aug 11, 2023 | 112.09 | 112.66 | 111.54 | 112.22 | 1,631,342 | -0.48(-0.43%) |
Aug 10, 2023 | 112.99 | 114.19 | 112.41 | 112.71 | 1,657,354 | +0.84(+0.75%) |
Aug 09, 2023 | 112.49 | 113.46 | 111.76 | 111.87 | 1,618,479 | -0.15(-0.13%) |
Aug 08, 2023 | 111.91 | 112.14 | 110.81 | 112.02 | 1,237,246 | -0.28(-0.25%) |
Aug 07, 2023 | 111.98 | 112.68 | 111.22 | 112.29 | 1,456,175 | +0.86(+0.77%) |
Aug 04, 2023 | 112.21 | 112.73 | 111.27 | 111.43 | 1,780,806 | +0.00(+0.00%) |
Aug 03, 2023 | 111.73 | 112.17 | 110.50 | 111.43 | 2,458,078 | +0.81(+0.73%) |
Aug 02, 2023 | 111.77 | 112.01 | 110.34 | 110.62 | 1,989,053 | -2.20(-1.95%) |
Aug 01, 2023 | 113.29 | 113.91 | 112.53 | 112.82 | 1,265,838 | -0.64(-0.57%) |
Jul 31, 2023 | 113.25 | 113.54 | 112.39 | 113.46 | 1,415,230 | +0.03(+0.03%) |
Jul 28, 2023 | 113.12 | 114.30 | 112.82 | 113.43 | 1,653,251 | +1.12(+1.00%) |
Jul 27, 2023 | 113.15 | 113.86 | 111.77 | 112.31 | 2,342,094 | +0.00(+0.00%) |
Jul 26, 2023 | 111.11 | 112.38 | 110.96 | 112.31 | 1,339,861 | +0.96(+0.86%) |
Jul 25, 2023 | 110.85 | 111.44 | 110.25 | 111.35 | 1,439,000 | -0.19(-0.17%) |
Jul 24, 2023 | 111.37 | 112.05 | 110.52 | 111.54 | 1,796,056 | +0.66(+0.60%) |
Jul 21, 2023 | 111.75 | 112.67 | 110.74 | 110.88 | 6,165,451 | -0.17(-0.15%) |
Jul 20, 2023 | 111.81 | 112.64 | 111.03 | 111.05 | 1,729,168 | -0.42(-0.37%) |
Jul 19, 2023 | 111.02 | 111.97 | 110.40 | 111.46 | 1,697,324 | +0.70(+0.63%) |
Jul 18, 2023 | 108.77 | 111.19 | 108.77 | 110.76 | 2,157,813 | +1.64(+1.51%) |
Jul 17, 2023 | 110.25 | 110.51 | 108.93 | 109.12 | 1,851,103 | -1.32(-1.19%) |
Jul 14, 2023 | 109.64 | 110.59 | 108.02 | 110.43 | 1,832,377 | +0.10(+0.09%) |
Jul 13, 2023 | 110.32 | 110.95 | 110.02 | 110.33 | 1,964,066 | -0.04(-0.04%) |
Jul 12, 2023 | 111.33 | 112.19 | 110.27 | 110.37 | 2,004,693 | +0.51(+0.47%) |
Jul 11, 2023 | 108.69 | 109.89 | 108.48 | 109.86 | 1,922,289 | +1.41(+1.30%) |
Jul 10, 2023 | 106.53 | 108.89 | 106.20 | 108.45 | 2,384,869 | +2.10(+1.97%) |
Jul 07, 2023 | 107.69 | 108.16 | 106.20 | 106.36 | 2,475,065 | -1.85(-1.71%) |
Jul 06, 2023 | 108.58 | 109.07 | 107.93 | 108.21 | 1,893,322 | -1.28(-1.17%) |
Jul 05, 2023 | 109.83 | 109.83 | 108.87 | 109.48 | 1,768,680 | -0.50(-0.46%) |
Jul 03, 2023 | 110.01 | 110.72 | 109.93 | 109.99 | 1,222,326 | -0.98(-0.88%) |
Jun 30, 2023 | 108.48 | 111.40 | 108.27 | 110.97 | 2,663,373 | +3.22(+2.98%) |
Jun 29, 2023 | 107.03 | 108.17 | 106.65 | 107.75 | 1,732,803 | +0.53(+0.49%) |
Jun 28, 2023 | 107.33 | 108.09 | 106.58 | 107.23 | 1,711,818 | -0.57(-0.53%) |
Jun 27, 2023 | 107.22 | 108.21 | 106.76 | 107.80 | 1,966,725 | +1.30(+1.22%) |
Jun 26, 2023 | 106.75 | 107.47 | 106.23 | 106.50 | 1,977,092 | -1.04(-0.97%) |
Jun 23, 2023 | 105.88 | 108.48 | 105.88 | 107.54 | 7,561,648 | +0.69(+0.65%) |
Jun 22, 2023 | 107.13 | 107.55 | 105.89 | 106.85 | 2,382,232 | +0.71(+0.67%) |
Jun 21, 2023 | 106.48 | 106.54 | 105.38 | 106.14 | 1,643,045 | -0.04(-0.04%) |
Jun 20, 2023 | 106.55 | 107.03 | 105.80 | 106.18 | 2,323,185 | -0.55(-0.52%) |
Jun 16, 2023 | 107.49 | 107.85 | 106.21 | 106.73 | 3,515,664 | -0.04(-0.04%) |
Jun 15, 2023 | 105.68 | 107.26 | 105.18 | 106.77 | 3,321,978 | +1.62(+1.54%) |
Jun 14, 2023 | 105.23 | 106.02 | 104.07 | 105.15 | 1,878,016 | -0.19(-0.18%) |
Jun 13, 2023 | 105.70 | 106.00 | 105.09 | 105.34 | 2,243,654 | +0.06(+0.06%) |
Jun 12, 2023 | 103.07 | 105.36 | 103.07 | 105.28 | 3,353,709 | +3.05(+2.98%) |
Jun 09, 2023 | 102.09 | 103.16 | 101.67 | 102.23 | 2,482,358 | +0.05(+0.05%) |
Jun 08, 2023 | 100.94 | 102.35 | 100.55 | 102.18 | 2,394,517 | +1.24(+1.23%) |
Jun 07, 2023 | 102.60 | 103.02 | 100.49 | 100.94 | 2,581,608 | -1.66(-1.62%) |
Jun 06, 2023 | 102.10 | 103.13 | 101.60 | 102.60 | 2,160,407 | +0.56(+0.55%) |
Jun 05, 2023 | 102.26 | 103.40 | 101.68 | 102.04 | 2,182,325 | +0.13(+0.13%) |
Jun 02, 2023 | 100.13 | 102.06 | 99.63 | 101.91 | 2,327,824 | +2.37(+2.38%) |
Jun 01, 2023 | 102.00 | 102.25 | 99.30 | 99.54 | 2,997,570 | -2.68(-2.63%) |
May 31, 2023 | 101.61 | 102.75 | 100.62 | 102.22 | 3,606,817 | +0.35(+0.35%) |
May 30, 2023 | 101.97 | 102.60 | 100.78 | 101.87 | 2,574,032 | -0.11(-0.11%) |
May 26, 2023 | 101.19 | 102.48 | 100.77 | 101.97 | 2,253,514 | +1.02(+1.01%) |
May 25, 2023 | 100.50 | 102.73 | 100.16 | 100.96 | 2,991,907 | +0.87(+0.87%) |
May 24, 2023 | 101.30 | 102.09 | 100.00 | 100.09 | 2,530,784 | -0.41(-0.41%) |
May 23, 2023 | 102.49 | 102.62 | 100.38 | 100.50 | 2,597,051 | -2.70(-2.62%) |
May 22, 2023 | 103.55 | 104.40 | 103.09 | 103.21 | 2,890,695 | -0.14(-0.13%) |
May 19, 2023 | 99.55 | 103.97 | 97.66 | 103.35 | 6,033,815 | -0.61(-0.59%) |
May 18, 2023 | 102.59 | 104.38 | 100.88 | 103.96 | 3,747,555 | +1.57(+1.53%) |
May 17, 2023 | 102.16 | 104.27 | 100.93 | 102.39 | 3,391,159 | +0.85(+0.84%) |
May 16, 2023 | 102.29 | 102.40 | 100.95 | 101.54 | 3,070,388 | -1.44(-1.40%) |
May 15, 2023 | 103.95 | 104.13 | 102.11 | 102.98 | 2,422,199 | -0.12(-0.11%) |
May 12, 2023 | 101.61 | 103.26 | 101.11 | 103.10 | 2,005,175 | +1.95(+1.93%) |
May 11, 2023 | 100.57 | 101.25 | 99.60 | 101.15 | 2,018,831 | +0.57(+0.57%) |
May 10, 2023 | 103.57 | 103.81 | 99.78 | 100.57 | 2,647,999 | -2.10(-2.05%) |
May 09, 2023 | 102.65 | 102.89 | 101.84 | 102.68 | 2,073,275 | -0.74(-0.72%) |
May 08, 2023 | 102.79 | 103.73 | 102.13 | 103.42 | 1,404,727 | +0.38(+0.37%) |
May 05, 2023 | 102.25 | 103.76 | 102.17 | 103.03 | 1,789,458 | +1.59(+1.57%) |
May 04, 2023 | 102.61 | 103.29 | 100.84 | 101.44 | 1,237,282 | -1.14(-1.12%) |
May 03, 2023 | 103.44 | 104.23 | 102.54 | 102.59 | 1,449,269 | -0.77(-0.74%) |
May 02, 2023 | 103.96 | 103.96 | 101.34 | 103.36 | 1,478,135 | -0.97(-0.93%) |
May 01, 2023 | 105.07 | 105.53 | 103.92 | 104.32 | 1,272,540 | -0.97(-0.92%) |
Apr 28, 2023 | 103.97 | 105.35 | 103.83 | 105.29 | 1,440,415 | +1.16(+1.12%) |
Apr 27, 2023 | 103.72 | 104.40 | 102.91 | 104.13 | 1,256,367 | +0.84(+0.81%) |
Apr 26, 2023 | 101.51 | 104.22 | 101.20 | 103.29 | 1,676,398 | +0.64(+0.62%) |
Apr 25, 2023 | 104.44 | 104.61 | 102.27 | 102.65 | 1,749,671 | -2.33(-2.22%) |
Apr 24, 2023 | 104.80 | 105.60 | 104.24 | 104.97 | 1,791,235 | +0.09(+0.08%) |
Apr 21, 2023 | 104.83 | 105.80 | 104.45 | 104.89 | 1,159,606 | +0.29(+0.27%) |
Apr 20, 2023 | 102.38 | 104.82 | 102.02 | 104.60 | 1,951,550 | +1.75(+1.70%) |
Apr 19, 2023 | 101.68 | 103.29 | 101.47 | 102.85 | 1,217,850 | +0.56(+0.55%) |
Apr 18, 2023 | 103.44 | 103.56 | 101.59 | 102.29 | 1,719,040 | -0.48(-0.47%) |
Apr 17, 2023 | 103.32 | 103.65 | 102.10 | 102.77 | 2,071,373 | -0.41(-0.40%) |
Apr 14, 2023 | 102.84 | 104.79 | 102.29 | 103.19 | 1,342,803 | +0.40(+0.39%) |
Apr 13, 2023 | 101.85 | 102.92 | 101.02 | 102.78 | 1,755,444 | +1.27(+1.25%) |
Apr 12, 2023 | 104.14 | 104.25 | 101.37 | 101.51 | 1,674,924 | -2.20(-2.12%) |
Apr 11, 2023 | 105.41 | 105.81 | 103.44 | 103.71 | 1,969,919 | -1.49(-1.42%) |
Apr 10, 2023 | 104.31 | 105.78 | 104.19 | 105.20 | 1,740,266 | +0.41(+0.40%) |
Apr 06, 2023 | 104.76 | 105.10 | 103.52 | 104.79 | 1,732,399 | -0.24(-0.23%) |
Apr 05, 2023 | 106.36 | 106.42 | 104.63 | 105.02 | 2,602,222 | -2.04(-1.91%) |
Apr 04, 2023 | 107.63 | 108.66 | 106.89 | 107.07 | 2,311,285 | -0.13(-0.12%) |
Apr 03, 2023 | 104.55 | 107.32 | 104.50 | 107.19 | 3,687,068 | +2.50(+2.38%) |
Mar 31, 2023 | 102.39 | 104.78 | 102.03 | 104.70 | 3,774,182 | +2.96(+2.91%) |
Mar 30, 2023 | 102.44 | 103.44 | 101.25 | 101.74 | 1,910,345 | +0.65(+0.64%) |
Mar 29, 2023 | 100.25 | 102.21 | 99.34 | 101.09 | 3,233,841 | -0.66(-0.65%) |
Mar 28, 2023 | 99.55 | 102.09 | 99.55 | 101.75 | 2,301,816 | +2.48(+2.49%) |
Mar 27, 2023 | 100.42 | 100.61 | 99.10 | 99.27 | 1,902,228 | -0.69(-0.69%) |
Mar 24, 2023 | 100.07 | 100.73 | 98.34 | 99.96 | 2,578,619 | -0.30(-0.30%) |
Mar 23, 2023 | 101.23 | 102.00 | 99.38 | 100.26 | 1,918,652 | -0.97(-0.96%) |
Mar 22, 2023 | 103.77 | 104.36 | 101.21 | 101.23 | 3,849,212 | -1.51(-1.47%) |
Mar 21, 2023 | 102.18 | 103.15 | 101.46 | 102.73 | 2,138,947 | +1.97(+1.96%) |
Mar 20, 2023 | 101.35 | 101.81 | 99.99 | 100.76 | 2,058,160 | +0.08(+0.08%) |
Mar 17, 2023 | 100.89 | 101.20 | 99.70 | 100.68 | 2,905,876 | -1.16(-1.14%) |
Mar 16, 2023 | 100.21 | 101.89 | 99.79 | 101.85 | 3,210,990 | +0.93(+0.92%) |
Mar 15, 2023 | 100.73 | 101.71 | 99.59 | 100.92 | 3,116,327 | -1.36(-1.33%) |
Mar 14, 2023 | 103.16 | 103.57 | 101.42 | 102.28 | 2,252,338 | +0.29(+0.28%) |
Mar 13, 2023 | 101.51 | 103.44 | 100.82 | 102.00 | 2,960,361 | -0.44(-0.43%) |
Mar 10, 2023 | 103.89 | 104.56 | 102.10 | 102.43 | 2,499,800 | -1.37(-1.32%) |
Mar 09, 2023 | 107.09 | 107.15 | 103.51 | 103.80 | 2,068,622 | -3.42(-3.19%) |
Mar 08, 2023 | 108.21 | 108.53 | 106.48 | 107.22 | 1,935,363 | -0.81(-0.75%) |
Mar 07, 2023 | 110.69 | 110.88 | 107.83 | 108.03 | 2,788,077 | -2.50(-2.26%) |
Mar 06, 2023 | 110.25 | 111.68 | 109.88 | 110.53 | 2,405,098 | -0.03(-0.03%) |
Mar 03, 2023 | 109.16 | 110.62 | 108.86 | 110.56 | 2,285,639 | +1.40(+1.28%) |
Mar 02, 2023 | 108.82 | 109.22 | 107.66 | 109.16 | 2,613,068 | +0.33(+0.31%) |
Mar 01, 2023 | 105.20 | 108.95 | 103.35 | 108.83 | 5,166,657 | +0.13(+0.12%) |
Feb 28, 2023 | 109.06 | 110.03 | 108.56 | 108.70 | 3,568,887 | -0.37(-0.34%) |
Feb 27, 2023 | 110.86 | 110.92 | 108.84 | 109.07 | 2,025,740 | -0.53(-0.48%) |
Feb 24, 2023 | 108.60 | 109.99 | 108.01 | 109.60 | 2,139,165 | -0.03(-0.03%) |
Feb 23, 2023 | 110.35 | 110.66 | 108.72 | 109.63 | 1,907,366 | -1.15(-1.04%) |
Feb 22, 2023 | 111.10 | 112.03 | 110.13 | 110.78 | 3,127,441 | -0.25(-0.22%) |
Feb 21, 2023 | 112.59 | 113.03 | 110.85 | 111.03 | 2,488,204 | -2.73(-2.40%) |
Feb 17, 2023 | 113.05 | 114.23 | 112.76 | 113.76 | 1,498,015 | +0.36(+0.32%) |
Feb 16, 2023 | 113.11 | 114.75 | 112.62 | 113.40 | 2,390,925 | -1.30(-1.13%) |
Feb 15, 2023 | 113.95 | 115.30 | 113.26 | 114.70 | 1,700,078 | -0.16(-0.14%) |
Feb 14, 2023 | 114.83 | 115.38 | 113.03 | 114.85 | 1,961,051 | +0.02(+0.02%) |
Feb 13, 2023 | 113.82 | 115.25 | 113.20 | 114.83 | 1,781,483 | +1.57(+1.39%) |
Feb 10, 2023 | 112.84 | 113.40 | 111.86 | 113.26 | 1,394,231 | +0.16(+0.14%) |
Feb 09, 2023 | 113.75 | 115.09 | 112.99 | 113.10 | 2,177,148 | +0.52(+0.46%) |
Feb 08, 2023 | 111.98 | 112.59 | 110.04 | 112.58 | 2,741,736 | +0.00(+0.00%) |
Feb 07, 2023 | 112.83 | 112.85 | 110.16 | 112.58 | 2,578,828 | -1.20(-1.05%) |
Feb 06, 2023 | 113.18 | 114.84 | 112.77 | 113.78 | 2,108,676 | +0.38(+0.34%) |
Feb 03, 2023 | 113.94 | 114.38 | 112.88 | 113.40 | 3,844,669 | -0.76(-0.66%) |
Feb 02, 2023 | 116.98 | 117.22 | 113.80 | 114.16 | 3,613,696 | -2.39(-2.05%) |
Feb 01, 2023 | 117.04 | 117.33 | 114.21 | 116.55 | 2,250,892 | +0.33(+0.28%) |
Jan 31, 2023 | 117.14 | 117.47 | 115.75 | 116.22 | 2,288,327 | -0.79(-0.68%) |
Jan 30, 2023 | 116.71 | 117.97 | 116.28 | 117.01 | 1,718,596 | -0.48(-0.41%) |
Jan 27, 2023 | 118.76 | 119.82 | 117.39 | 117.49 | 1,919,201 | -1.21(-1.02%) |
Jan 26, 2023 | 118.28 | 119.14 | 117.41 | 118.70 | 1,878,632 | +0.50(+0.42%) |
Jan 25, 2023 | 114.96 | 118.22 | 114.25 | 118.20 | 1,702,696 | +2.44(+2.11%) |
Jan 24, 2023 | 114.28 | 115.94 | 113.53 | 115.76 | 1,913,547 | +1.91(+1.67%) |
Jan 23, 2023 | 114.17 | 114.34 | 113.08 | 113.85 | 2,168,867 | +0.05(+0.04%) |
Jan 20, 2023 | 113.13 | 114.36 | 112.42 | 113.80 | 2,278,813 | -0.02(-0.02%) |
Jan 19, 2023 | 114.45 | 114.99 | 113.74 | 113.82 | 1,646,203 | -1.60(-1.39%) |
Jan 18, 2023 | 117.98 | 118.15 | 115.34 | 115.42 | 1,791,691 | -2.34(-1.99%) |
Jan 17, 2023 | 117.92 | 118.01 | 117.06 | 117.76 | 1,737,125 | -0.25(-0.21%) |
Jan 13, 2023 | 116.53 | 118.13 | 116.17 | 118.01 | 2,379,074 | +1.24(+1.06%) |
Jan 12, 2023 | 117.49 | 117.59 | 115.98 | 116.77 | 2,793,629 | -0.78(-0.66%) |
Jan 11, 2023 | 118.04 | 118.27 | 117.04 | 117.55 | 2,576,823 | -0.25(-0.21%) |
Jan 10, 2023 | 116.75 | 118.04 | 116.75 | 117.79 | 1,623,334 | +1.04(+0.89%) |
Jan 09, 2023 | 118.74 | 119.23 | 116.63 | 116.75 | 2,625,064 | -2.79(-2.34%) |
Jan 06, 2023 | 117.43 | 120.40 | 117.18 | 119.54 | 2,509,727 | +3.12(+2.68%) |
Jan 05, 2023 | 114.99 | 116.99 | 114.53 | 116.43 | 2,093,702 | +0.42(+0.36%) |
Jan 04, 2023 | 115.29 | 116.92 | 114.60 | 116.00 | 2,042,955 | +2.10(+1.85%) |