Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 159.96 | 159.96 | 157.39 | 158.60 | 2,652,496 | -1.06(-0.67%) |
Feb 28, 2024 | 158.64 | 160.03 | 158.64 | 159.66 | 1,089,830 | +1.04(+0.66%) |
Feb 27, 2024 | 158.52 | 159.25 | 157.35 | 158.62 | 1,278,183 | -0.26(-0.16%) |
Feb 26, 2024 | 158.51 | 159.76 | 157.89 | 158.88 | 1,319,532 | +0.67(+0.42%) |
Feb 23, 2024 | 159.24 | 160.26 | 157.95 | 158.21 | 1,645,803 | -1.05(-0.66%) |
Feb 22, 2024 | 158.25 | 160.06 | 155.55 | 159.27 | 1,862,332 | +1.01(+0.64%) |
Feb 21, 2024 | 159.38 | 160.18 | 157.27 | 158.25 | 1,989,134 | -0.55(-0.34%) |
Feb 20, 2024 | 160.57 | 162.01 | 158.71 | 158.80 | 1,750,706 | -2.05(-1.27%) |
Feb 16, 2024 | 161.07 | 163.48 | 160.57 | 160.85 | 1,788,054 | -0.11(-0.07%) |
Feb 15, 2024 | 161.29 | 161.67 | 159.22 | 160.96 | 1,767,539 | +0.50(+0.31%) |
Feb 14, 2024 | 158.25 | 160.83 | 157.04 | 160.46 | 1,476,098 | +2.79(+1.77%) |
Feb 13, 2024 | 159.90 | 159.90 | 156.22 | 157.66 | 1,391,319 | -0.74(-0.46%) |
Feb 12, 2024 | 159.86 | 160.06 | 157.99 | 158.40 | 1,203,258 | -0.71(-0.44%) |
Feb 09, 2024 | 159.43 | 159.66 | 157.62 | 159.11 | 1,573,011 | -1.71(-1.06%) |
Feb 08, 2024 | 162.06 | 167.08 | 159.03 | 160.82 | 3,813,925 | +3.13(+1.99%) |
Feb 07, 2024 | 156.79 | 158.41 | 156.63 | 157.69 | 1,881,533 | +1.24(+0.79%) |
Feb 06, 2024 | 155.55 | 156.94 | 155.12 | 156.44 | 970,946 | +0.52(+0.33%) |
Feb 05, 2024 | 155.56 | 156.53 | 154.79 | 155.93 | 1,340,080 | -0.54(-0.34%) |
Feb 02, 2024 | 156.09 | 157.29 | 155.71 | 156.46 | 1,094,646 | +1.17(+0.76%) |
Feb 01, 2024 | 153.45 | 155.63 | 152.53 | 155.29 | 1,010,913 | +0.93(+0.61%) |
Jan 31, 2024 | 155.94 | 156.38 | 154.10 | 154.35 | 1,357,579 | -1.23(-0.79%) |
Jan 30, 2024 | 155.06 | 155.95 | 154.08 | 155.59 | 1,142,106 | +0.43(+0.28%) |
Jan 29, 2024 | 156.37 | 157.21 | 154.83 | 155.16 | 1,284,450 | -2.30(-1.46%) |
Jan 26, 2024 | 157.96 | 158.10 | 156.98 | 157.46 | 1,040,880 | -0.69(-0.43%) |
Jan 25, 2024 | 157.48 | 158.44 | 156.02 | 158.14 | 1,260,527 | +1.63(+1.04%) |
Jan 24, 2024 | 154.73 | 158.68 | 154.67 | 156.51 | 2,388,341 | +3.29(+2.15%) |
Jan 23, 2024 | 154.49 | 155.89 | 152.95 | 153.22 | 1,147,723 | -1.27(-0.82%) |
Jan 22, 2024 | 154.53 | 155.42 | 154.28 | 154.49 | 946,024 | +0.51(+0.33%) |
Jan 19, 2024 | 154.11 | 155.62 | 153.24 | 153.99 | 2,001,255 | +1.95(+1.28%) |
Jan 18, 2024 | 150.91 | 152.42 | 149.30 | 152.04 | 1,582,052 | +0.37(+0.24%) |
Jan 17, 2024 | 150.69 | 152.99 | 150.10 | 151.67 | 1,624,680 | +1.04(+0.69%) |
Jan 16, 2024 | 150.56 | 151.52 | 149.57 | 150.63 | 1,194,349 | +0.47(+0.31%) |
Jan 12, 2024 | 150.13 | 150.32 | 148.00 | 150.16 | 1,121,850 | +0.66(+0.44%) |
Jan 11, 2024 | 149.00 | 149.73 | 147.38 | 149.50 | 1,541,277 | +0.06(+0.04%) |
Jan 10, 2024 | 150.18 | 151.12 | 149.04 | 149.44 | 1,342,804 | -0.67(-0.44%) |
Jan 09, 2024 | 149.38 | 150.49 | 147.80 | 150.11 | 1,609,023 | +1.59(+1.07%) |
Jan 08, 2024 | 149.07 | 149.92 | 147.72 | 148.52 | 2,412,561 | -0.60(-0.40%) |
Jan 05, 2024 | 148.48 | 149.35 | 146.75 | 149.12 | 1,560,261 | +1.47(+1.00%) |
Jan 04, 2024 | 146.23 | 150.59 | 146.23 | 147.64 | 3,194,980 | +3.48(+2.41%) |
Jan 03, 2024 | 143.25 | 144.61 | 142.97 | 144.16 | 1,711,060 | +1.18(+0.83%) |
Jan 02, 2024 | 139.52 | 143.08 | 139.52 | 142.98 | 2,276,689 | +3.81(+2.74%) |
Dec 29, 2023 | 139.02 | 139.58 | 138.61 | 139.17 | 727,574 | +0.16(+0.11%) |
Dec 28, 2023 | 137.27 | 139.06 | 137.27 | 139.01 | 905,690 | +1.42(+1.03%) |
Dec 27, 2023 | 136.81 | 137.62 | 136.63 | 137.59 | 718,508 | +0.31(+0.22%) |
Dec 26, 2023 | 136.61 | 137.89 | 136.28 | 137.28 | 708,868 | +0.68(+0.49%) |
Dec 22, 2023 | 135.07 | 136.89 | 134.51 | 136.61 | 1,234,391 | +1.99(+1.48%) |
Dec 21, 2023 | 134.92 | 135.14 | 133.40 | 134.62 | 1,520,618 | -0.22(-0.16%) |
Dec 20, 2023 | 136.69 | 137.07 | 134.77 | 134.84 | 1,517,457 | -2.62(-1.90%) |
Dec 19, 2023 | 137.95 | 138.06 | 136.89 | 137.45 | 1,748,412 | -0.50(-0.36%) |
Dec 18, 2023 | 138.30 | 138.84 | 136.91 | 137.95 | 1,621,941 | -0.31(-0.22%) |
Dec 15, 2023 | 137.31 | 141.13 | 137.20 | 138.26 | 3,217,622 | -0.18(-0.13%) |
Dec 14, 2023 | 143.12 | 143.26 | 138.22 | 138.44 | 2,550,220 | -5.08(-3.54%) |
Dec 13, 2023 | 142.91 | 143.73 | 142.24 | 143.52 | 1,405,646 | -0.01(-0.01%) |
Dec 12, 2023 | 142.18 | 143.69 | 141.26 | 143.53 | 1,819,961 | +1.28(+0.90%) |
Dec 11, 2023 | 140.18 | 144.11 | 139.19 | 142.25 | 2,462,125 | +3.73(+2.69%) |
Dec 08, 2023 | 138.97 | 139.17 | 137.76 | 138.52 | 810,974 | +0.30(+0.22%) |
Dec 07, 2023 | 138.02 | 139.09 | 137.22 | 138.22 | 1,695,605 | +0.53(+0.38%) |
Dec 06, 2023 | 138.02 | 139.17 | 137.39 | 137.69 | 1,013,917 | -0.19(-0.14%) |
Dec 05, 2023 | 137.90 | 138.87 | 136.69 | 137.88 | 1,513,137 | +0.04(+0.03%) |
Dec 04, 2023 | 136.10 | 138.90 | 135.78 | 137.84 | 1,328,228 | +0.95(+0.70%) |
Dec 01, 2023 | 136.15 | 137.20 | 135.74 | 136.89 | 1,039,486 | -0.19(-0.14%) |
Nov 30, 2023 | 134.19 | 137.19 | 134.19 | 137.07 | 2,589,194 | +2.37(+1.76%) |
Nov 29, 2023 | 134.68 | 135.56 | 133.83 | 134.71 | 1,047,402 | -0.05(-0.04%) |
Nov 28, 2023 | 135.70 | 135.72 | 134.25 | 134.76 | 763,625 | -1.03(-0.76%) |
Nov 27, 2023 | 134.78 | 136.13 | 134.61 | 135.79 | 1,182,216 | +0.85(+0.63%) |
Nov 24, 2023 | 134.53 | 135.29 | 134.19 | 134.94 | 448,711 | +0.51(+0.38%) |
Nov 22, 2023 | 133.72 | 134.95 | 133.12 | 134.42 | 1,047,170 | +1.12(+0.84%) |
Nov 21, 2023 | 133.36 | 134.07 | 132.74 | 133.31 | 1,133,800 | +0.32(+0.24%) |
Nov 20, 2023 | 131.58 | 133.23 | 131.11 | 132.99 | 1,220,518 | +0.44(+0.33%) |
Nov 17, 2023 | 133.35 | 134.02 | 131.67 | 132.55 | 1,139,429 | -0.55(-0.42%) |
Nov 16, 2023 | 130.37 | 133.64 | 130.03 | 133.10 | 2,390,282 | +3.14(+2.42%) |
Nov 15, 2023 | 129.95 | 131.21 | 129.17 | 129.96 | 1,295,246 | -0.08(-0.06%) |
Nov 14, 2023 | 128.33 | 130.69 | 127.60 | 130.04 | 1,104,886 | +1.78(+1.39%) |
Nov 13, 2023 | 129.07 | 129.51 | 127.59 | 128.26 | 1,147,170 | -0.46(-0.36%) |
Nov 10, 2023 | 127.92 | 128.83 | 126.76 | 128.72 | 828,289 | +1.31(+1.03%) |
Nov 09, 2023 | 127.87 | 128.26 | 127.04 | 127.41 | 1,160,793 | -0.29(-0.22%) |
Nov 08, 2023 | 127.83 | 128.19 | 126.36 | 127.70 | 805,616 | -0.38(-0.29%) |
Nov 07, 2023 | 128.92 | 129.02 | 127.34 | 128.07 | 1,369,927 | -0.85(-0.66%) |
Nov 06, 2023 | 130.19 | 130.68 | 127.88 | 128.92 | 1,281,843 | -1.20(-0.92%) |
Nov 03, 2023 | 130.55 | 131.69 | 129.81 | 130.12 | 2,031,464 | +0.37(+0.28%) |
Nov 02, 2023 | 133.58 | 136.30 | 127.89 | 129.75 | 3,736,973 | +1.59(+1.24%) |
Nov 01, 2023 | 127.42 | 128.88 | 126.03 | 128.16 | 3,029,334 | +1.60(+1.26%) |
Oct 31, 2023 | 124.09 | 127.06 | 124.09 | 126.56 | 2,505,728 | +2.63(+2.12%) |
Oct 30, 2023 | 122.53 | 124.03 | 121.91 | 123.93 | 1,789,608 | +2.14(+1.76%) |
Oct 27, 2023 | 123.09 | 123.28 | 121.03 | 121.79 | 2,461,787 | -2.29(-1.85%) |
Oct 26, 2023 | 124.05 | 125.01 | 123.35 | 124.08 | 1,850,737 | +0.42(+0.34%) |
Oct 25, 2023 | 123.46 | 125.39 | 122.99 | 123.66 | 2,026,575 | +0.89(+0.72%) |
Oct 24, 2023 | 121.92 | 122.99 | 120.97 | 122.77 | 2,486,687 | +2.43(+2.02%) |
Oct 23, 2023 | 121.03 | 121.78 | 120.21 | 120.34 | 1,017,398 | -1.34(-1.10%) |
Oct 20, 2023 | 123.53 | 124.24 | 121.64 | 121.68 | 1,530,484 | -1.53(-1.24%) |
Oct 19, 2023 | 125.36 | 127.52 | 122.92 | 123.21 | 1,886,445 | -2.64(-2.10%) |
Oct 18, 2023 | 126.56 | 127.33 | 125.43 | 125.85 | 1,667,921 | -0.50(-0.40%) |
Oct 17, 2023 | 123.62 | 127.67 | 123.61 | 126.35 | 3,433,578 | +2.96(+2.40%) |
Oct 16, 2023 | 119.52 | 126.30 | 118.14 | 123.39 | 4,032,178 | +4.54(+3.82%) |
Oct 13, 2023 | 114.22 | 119.40 | 114.22 | 118.85 | 2,933,377 | +6.26(+5.56%) |
Oct 12, 2023 | 113.87 | 113.87 | 111.66 | 112.58 | 1,139,114 | -0.78(-0.69%) |
Oct 11, 2023 | 113.35 | 114.23 | 112.62 | 113.36 | 952,945 | +0.05(+0.04%) |
Oct 10, 2023 | 113.04 | 114.05 | 112.55 | 113.31 | 1,263,348 | +0.54(+0.48%) |
Oct 09, 2023 | 111.37 | 113.00 | 111.04 | 112.77 | 842,070 | +1.01(+0.90%) |
Oct 06, 2023 | 110.81 | 112.57 | 110.47 | 111.76 | 1,201,945 | +0.77(+0.69%) |
Oct 05, 2023 | 110.06 | 111.45 | 109.38 | 110.99 | 1,027,298 | +0.91(+0.83%) |
Oct 04, 2023 | 108.77 | 110.26 | 107.67 | 110.08 | 1,022,318 | +1.52(+1.40%) |
Oct 03, 2023 | 108.94 | 109.92 | 107.99 | 108.56 | 1,207,579 | -0.99(-0.90%) |
Oct 02, 2023 | 109.57 | 110.11 | 108.68 | 109.55 | 1,354,651 | -0.49(-0.45%) |
Sep 29, 2023 | 111.03 | 111.31 | 109.89 | 110.05 | 1,222,530 | -1.07(-0.96%) |
Sep 28, 2023 | 111.77 | 112.23 | 110.96 | 111.11 | 921,281 | -0.52(-0.47%) |
Sep 27, 2023 | 111.37 | 112.06 | 110.06 | 111.64 | 1,278,509 | -0.25(-0.22%) |
Sep 26, 2023 | 113.42 | 113.95 | 111.34 | 111.88 | 1,262,631 | -1.95(-1.71%) |
Sep 25, 2023 | 112.32 | 114.66 | 113.63 | 113.83 | 2,007,991 | +1.14(+1.01%) |
Sep 22, 2023 | 113.00 | 113.46 | 112.13 | 112.69 | 1,762,695 | +0.24(+0.21%) |
Sep 21, 2023 | 112.67 | 113.65 | 111.13 | 112.45 | 1,959,429 | -0.30(-0.26%) |
Sep 20, 2023 | 112.57 | 114.37 | 112.00 | 112.75 | 2,168,726 | +0.76(+0.68%) |
Sep 19, 2023 | 110.14 | 113.05 | 109.76 | 111.99 | 2,687,524 | +2.31(+2.11%) |
Sep 18, 2023 | 107.90 | 109.99 | 106.83 | 109.68 | 2,167,106 | +2.23(+2.08%) |
Sep 15, 2023 | 108.61 | 108.69 | 107.33 | 107.45 | 2,937,873 | -1.75(-1.60%) |
Sep 14, 2023 | 108.42 | 109.67 | 107.71 | 109.19 | 2,617,360 | +1.63(+1.51%) |
Sep 13, 2023 | 108.65 | 109.14 | 106.80 | 107.57 | 2,477,141 | -0.58(-0.54%) |
Sep 12, 2023 | 106.74 | 108.58 | 106.53 | 108.15 | 1,321,547 | +1.69(+1.59%) |
Sep 11, 2023 | 105.73 | 107.14 | 105.43 | 106.46 | 1,403,940 | +1.56(+1.49%) |
Sep 08, 2023 | 106.33 | 106.43 | 104.55 | 104.90 | 1,728,665 | -1.51(-1.42%) |
Sep 07, 2023 | 106.74 | 107.72 | 106.18 | 106.41 | 1,512,324 | -0.20(-0.19%) |
Sep 06, 2023 | 106.00 | 107.59 | 105.57 | 106.61 | 1,377,165 | +0.70(+0.66%) |
Sep 05, 2023 | 108.99 | 109.20 | 105.84 | 105.91 | 1,462,679 | -3.30(-3.02%) |
Sep 01, 2023 | 107.26 | 109.55 | 106.82 | 109.20 | 1,346,525 | +2.72(+2.55%) |
Aug 31, 2023 | 108.39 | 108.39 | 106.36 | 106.49 | 2,246,404 | -1.43(-1.33%) |
Aug 30, 2023 | 104.28 | 108.12 | 104.28 | 107.92 | 1,878,949 | +3.55(+3.40%) |
Aug 29, 2023 | 103.65 | 104.75 | 102.86 | 104.38 | 1,202,614 | +1.12(+1.08%) |
Aug 28, 2023 | 103.37 | 104.10 | 102.55 | 103.26 | 1,049,353 | +0.28(+0.27%) |
Aug 25, 2023 | 103.22 | 104.56 | 102.69 | 102.98 | 1,242,742 | -0.20(-0.19%) |
Aug 24, 2023 | 103.17 | 104.98 | 102.94 | 103.18 | 1,127,832 | -0.27(-0.26%) |
Aug 23, 2023 | 102.97 | 104.28 | 102.97 | 103.45 | 915,912 | +0.49(+0.47%) |
Aug 22, 2023 | 102.91 | 104.01 | 102.43 | 102.97 | 1,022,806 | -0.17(-0.16%) |
Aug 21, 2023 | 103.88 | 104.38 | 102.15 | 103.13 | 1,580,326 | -0.88(-0.85%) |
Aug 18, 2023 | 105.04 | 106.11 | 103.89 | 104.01 | 1,494,833 | -1.68(-1.59%) |
Aug 17, 2023 | 108.31 | 109.23 | 105.50 | 105.70 | 1,760,571 | -1.79(-1.67%) |
Aug 16, 2023 | 104.81 | 108.39 | 104.28 | 107.49 | 2,316,561 | +4.57(+4.44%) |
Aug 15, 2023 | 103.03 | 103.97 | 102.50 | 102.92 | 1,504,940 | -1.79(-1.71%) |
Aug 14, 2023 | 106.75 | 107.18 | 104.12 | 104.71 | 1,556,077 | -2.10(-1.96%) |
Aug 11, 2023 | 108.46 | 108.84 | 106.47 | 106.80 | 1,394,038 | -1.62(-1.49%) |
Aug 10, 2023 | 108.13 | 110.05 | 108.13 | 108.42 | 1,023,007 | +1.07(+0.99%) |
Aug 09, 2023 | 108.01 | 109.30 | 107.27 | 107.35 | 1,075,612 | -0.82(-0.76%) |
Aug 08, 2023 | 107.20 | 108.81 | 106.31 | 108.18 | 1,462,914 | -0.29(-0.27%) |
Aug 07, 2023 | 108.20 | 109.68 | 107.75 | 108.47 | 924,631 | +0.85(+0.79%) |
Aug 04, 2023 | 109.04 | 109.05 | 107.25 | 107.62 | 1,550,079 | -1.46(-1.34%) |
Aug 03, 2023 | 103.78 | 109.62 | 103.68 | 109.08 | 2,784,447 | +4.75(+4.55%) |
Aug 02, 2023 | 109.45 | 109.93 | 103.23 | 104.33 | 2,903,602 | -6.39(-5.77%) |
Aug 01, 2023 | 110.14 | 111.04 | 109.25 | 110.71 | 1,490,232 | +0.34(+0.31%) |
Jul 31, 2023 | 110.35 | 111.49 | 109.76 | 110.37 | 909,055 | +0.22(+0.20%) |
Jul 28, 2023 | 111.52 | 111.75 | 109.49 | 110.15 | 1,189,934 | -0.31(-0.28%) |
Jul 27, 2023 | 110.89 | 110.89 | 109.71 | 110.47 | 1,111,115 | -0.18(-0.16%) |
Jul 26, 2023 | 109.08 | 111.11 | 108.19 | 110.64 | 1,309,242 | +2.44(+2.25%) |
Jul 25, 2023 | 109.46 | 110.31 | 107.91 | 108.20 | 1,087,104 | -1.61(-1.46%) |
Jul 24, 2023 | 108.86 | 110.71 | 108.76 | 109.81 | 1,161,824 | +1.26(+1.16%) |
Jul 21, 2023 | 109.72 | 110.03 | 107.98 | 108.55 | 1,498,590 | -1.14(-1.04%) |
Jul 20, 2023 | 104.66 | 109.80 | 104.22 | 109.68 | 3,331,240 | +6.06(+5.85%) |
Jul 19, 2023 | 101.56 | 103.86 | 101.44 | 103.62 | 2,783,760 | +2.32(+2.29%) |
Jul 18, 2023 | 100.01 | 102.38 | 100.01 | 101.30 | 1,779,037 | +0.99(+0.99%) |
Jul 17, 2023 | 99.22 | 100.46 | 98.51 | 100.31 | 1,991,784 | +1.20(+1.22%) |
Jul 14, 2023 | 102.70 | 102.70 | 98.90 | 99.11 | 3,537,571 | -3.58(-3.48%) |
Jul 13, 2023 | 101.92 | 104.61 | 101.78 | 102.68 | 3,276,564 | -2.71(-2.57%) |
Jul 12, 2023 | 107.43 | 107.83 | 104.56 | 105.39 | 1,782,186 | -1.44(-1.35%) |
Jul 11, 2023 | 104.59 | 106.92 | 104.50 | 106.83 | 2,045,197 | +2.27(+2.17%) |
Jul 10, 2023 | 105.62 | 106.47 | 104.26 | 104.56 | 1,573,298 | -1.49(-1.40%) |
Jul 07, 2023 | 105.76 | 107.15 | 105.76 | 106.05 | 1,889,268 | -0.48(-0.45%) |
Jul 06, 2023 | 107.32 | 107.50 | 105.92 | 106.53 | 2,162,411 | -1.25(-1.16%) |
Jul 05, 2023 | 107.39 | 107.81 | 105.91 | 107.78 | 2,481,724 | -0.46(-0.42%) |
Jul 03, 2023 | 106.74 | 109.45 | 106.65 | 108.24 | 972,048 | +1.44(+1.35%) |
Jun 30, 2023 | 107.37 | 107.56 | 106.49 | 106.80 | 1,864,080 | -0.05(-0.05%) |
Jun 29, 2023 | 106.83 | 107.19 | 106.39 | 106.85 | 1,446,601 | +0.22(+0.21%) |
Jun 28, 2023 | 106.17 | 106.68 | 105.20 | 106.63 | 2,230,858 | +0.22(+0.20%) |
Jun 27, 2023 | 106.86 | 107.42 | 106.12 | 106.41 | 1,010,820 | -0.31(-0.29%) |
Jun 26, 2023 | 105.44 | 106.77 | 105.15 | 106.73 | 1,728,313 | +1.40(+1.33%) |
Jun 23, 2023 | 105.30 | 105.54 | 104.41 | 105.33 | 3,662,915 | -0.46(-0.44%) |
Jun 22, 2023 | 105.99 | 105.99 | 104.62 | 105.79 | 1,838,786 | +0.27(+0.25%) |
Jun 21, 2023 | 105.98 | 106.36 | 103.38 | 105.52 | 4,124,679 | -0.86(-0.81%) |
Jun 20, 2023 | 107.61 | 107.96 | 105.86 | 106.38 | 3,464,856 | -2.51(-2.30%) |
Jun 16, 2023 | 108.72 | 109.36 | 107.70 | 108.89 | 3,857,853 | +0.62(+0.57%) |
Jun 15, 2023 | 108.26 | 109.60 | 107.32 | 108.27 | 3,328,324 | -0.84(-0.77%) |
Jun 14, 2023 | 111.17 | 111.46 | 109.03 | 109.12 | 2,938,885 | -2.01(-1.81%) |
Jun 13, 2023 | 110.11 | 112.61 | 110.11 | 111.12 | 1,336,307 | +1.08(+0.98%) |
Jun 12, 2023 | 109.58 | 110.87 | 109.37 | 110.05 | 1,142,559 | +0.38(+0.35%) |
Jun 09, 2023 | 108.93 | 110.63 | 108.23 | 109.66 | 1,636,477 | +0.05(+0.04%) |
Jun 08, 2023 | 109.82 | 109.91 | 108.36 | 109.62 | 1,238,921 | -0.30(-0.28%) |
Jun 07, 2023 | 108.02 | 110.30 | 107.41 | 109.92 | 1,365,763 | +2.18(+2.03%) |
Jun 06, 2023 | 107.27 | 108.35 | 107.19 | 107.73 | 1,728,770 | +0.50(+0.47%) |
Jun 05, 2023 | 108.30 | 108.94 | 107.02 | 107.23 | 1,404,828 | -0.59(-0.55%) |
Jun 02, 2023 | 107.69 | 108.58 | 107.06 | 107.82 | 1,142,599 | +0.86(+0.81%) |
Jun 01, 2023 | 105.98 | 107.70 | 104.14 | 106.96 | 1,652,764 | +1.61(+1.52%) |
May 31, 2023 | 107.13 | 107.64 | 105.23 | 105.36 | 3,984,679 | -2.15(-2.00%) |
May 30, 2023 | 106.03 | 107.62 | 105.43 | 107.50 | 1,655,112 | +1.10(+1.03%) |
May 26, 2023 | 107.64 | 107.99 | 105.53 | 106.40 | 1,747,021 | -1.47(-1.36%) |
May 25, 2023 | 109.35 | 110.33 | 107.54 | 107.87 | 2,072,804 | -2.29(-2.08%) |
May 24, 2023 | 112.18 | 112.80 | 110.11 | 110.16 | 1,846,105 | -2.78(-2.46%) |
May 23, 2023 | 114.80 | 115.22 | 112.56 | 112.94 | 1,902,514 | -1.78(-1.55%) |
May 22, 2023 | 114.15 | 115.20 | 113.95 | 114.72 | 1,625,590 | +0.30(+0.26%) |
May 19, 2023 | 116.41 | 116.56 | 114.39 | 114.42 | 2,087,210 | -1.08(-0.93%) |
May 18, 2023 | 115.20 | 115.67 | 114.12 | 115.50 | 1,556,796 | -0.11(-0.09%) |
May 17, 2023 | 113.66 | 116.06 | 113.39 | 115.60 | 1,769,612 | +2.13(+1.88%) |
May 16, 2023 | 114.65 | 114.72 | 113.11 | 113.48 | 1,231,870 | -1.09(-0.95%) |
May 15, 2023 | 115.16 | 115.20 | 113.86 | 114.56 | 2,207,503 | -0.32(-0.28%) |
May 12, 2023 | 115.74 | 116.22 | 114.35 | 114.89 | 1,739,350 | -0.07(-0.06%) |
May 11, 2023 | 113.67 | 115.12 | 113.11 | 114.95 | 1,781,721 | +0.64(+0.56%) |
May 10, 2023 | 115.18 | 116.03 | 113.16 | 114.31 | 1,691,038 | -0.73(-0.63%) |
May 09, 2023 | 112.24 | 115.20 | 112.17 | 115.04 | 2,002,397 | +2.23(+1.98%) |
May 08, 2023 | 112.61 | 113.52 | 111.83 | 112.81 | 1,362,769 | +0.38(+0.34%) |
May 05, 2023 | 112.17 | 114.62 | 112.17 | 112.43 | 2,310,697 | +1.66(+1.50%) |
May 04, 2023 | 106.83 | 111.45 | 106.38 | 110.77 | 3,514,281 | +2.45(+2.26%) |
May 03, 2023 | 109.77 | 109.77 | 107.85 | 108.32 | 3,067,365 | -0.86(-0.79%) |
May 02, 2023 | 111.84 | 112.04 | 107.40 | 109.18 | 2,289,697 | -3.37(-3.00%) |
May 01, 2023 | 112.25 | 113.90 | 112.10 | 112.55 | 1,223,716 | +0.10(+0.09%) |
Apr 28, 2023 | 112.47 | 113.34 | 112.07 | 112.46 | 2,294,375 | +0.50(+0.44%) |
Apr 27, 2023 | 110.61 | 112.41 | 110.38 | 111.96 | 1,189,440 | +1.16(+1.04%) |
Apr 26, 2023 | 110.87 | 112.31 | 110.20 | 110.81 | 1,195,818 | -0.82(-0.74%) |
Apr 25, 2023 | 111.91 | 112.81 | 111.06 | 111.63 | 991,289 | -0.96(-0.85%) |
Apr 24, 2023 | 112.54 | 114.02 | 112.45 | 112.59 | 1,064,798 | +0.12(+0.10%) |
Apr 21, 2023 | 113.37 | 113.73 | 112.41 | 112.47 | 1,548,100 | -1.56(-1.36%) |
Apr 20, 2023 | 114.97 | 119.00 | 113.75 | 114.03 | 3,258,419 | +0.84(+0.75%) |
Apr 19, 2023 | 111.50 | 113.48 | 110.51 | 113.19 | 2,020,071 | +2.30(+2.08%) |
Apr 18, 2023 | 111.71 | 112.13 | 110.12 | 110.88 | 1,910,925 | -0.73(-0.65%) |
Apr 17, 2023 | 109.14 | 111.63 | 108.24 | 111.61 | 2,275,588 | +2.68(+2.46%) |
Apr 14, 2023 | 111.03 | 111.83 | 108.09 | 108.93 | 2,354,797 | -1.92(-1.73%) |
Apr 13, 2023 | 110.85 | 111.58 | 109.78 | 110.85 | 2,974,635 | -1.91(-1.70%) |
Apr 12, 2023 | 113.07 | 114.53 | 112.35 | 112.77 | 1,417,544 | -0.02(-0.02%) |
Apr 11, 2023 | 112.46 | 113.66 | 111.84 | 112.79 | 1,093,422 | -0.01(-0.01%) |
Apr 10, 2023 | 112.02 | 112.89 | 111.91 | 112.80 | 1,018,576 | +0.87(+0.77%) |
Apr 06, 2023 | 112.08 | 113.27 | 111.52 | 111.93 | 1,456,006 | +0.33(+0.30%) |
Apr 05, 2023 | 108.50 | 112.17 | 107.97 | 111.60 | 1,437,649 | +1.66(+1.51%) |
Apr 04, 2023 | 111.18 | 111.70 | 108.41 | 109.94 | 1,463,699 | -1.05(-0.95%) |
Apr 03, 2023 | 109.46 | 112.02 | 109.00 | 110.99 | 2,451,529 | +3.34(+3.10%) |
Mar 31, 2023 | 106.83 | 108.10 | 106.72 | 107.65 | 1,956,963 | +1.67(+1.58%) |
Mar 30, 2023 | 107.10 | 107.25 | 104.92 | 105.98 | 1,363,018 | -0.59(-0.56%) |
Mar 29, 2023 | 104.52 | 106.72 | 104.00 | 106.57 | 2,329,965 | +3.26(+3.16%) |
Mar 28, 2023 | 103.26 | 104.26 | 102.64 | 103.31 | 1,631,815 | -0.63(-0.61%) |
Mar 27, 2023 | 104.49 | 104.92 | 103.06 | 103.94 | 1,823,480 | +1.36(+1.33%) |
Mar 24, 2023 | 101.33 | 102.61 | 100.25 | 102.58 | 2,978,024 | +0.01(+0.01%) |
Mar 23, 2023 | 105.34 | 105.56 | 102.24 | 102.57 | 2,202,577 | -2.87(-2.72%) |
Mar 22, 2023 | 109.11 | 109.79 | 105.41 | 105.43 | 1,910,891 | -3.90(-3.56%) |
Mar 21, 2023 | 108.01 | 110.81 | 107.27 | 109.33 | 2,652,714 | +3.25(+3.06%) |
Mar 20, 2023 | 102.78 | 107.00 | 102.78 | 106.08 | 3,078,080 | +3.97(+3.89%) |
Mar 17, 2023 | 107.62 | 107.85 | 101.34 | 102.11 | 9,626,957 | -6.79(-6.24%) |
Mar 16, 2023 | 107.13 | 109.51 | 105.65 | 108.90 | 2,808,084 | +1.45(+1.35%) |
Mar 15, 2023 | 107.99 | 108.58 | 104.78 | 107.45 | 2,909,469 | -3.64(-3.28%) |
Mar 14, 2023 | 113.77 | 114.64 | 109.71 | 111.10 | 2,587,610 | +0.17(+0.16%) |
Mar 13, 2023 | 112.64 | 113.82 | 110.55 | 110.92 | 3,302,285 | -3.90(-3.40%) |
Mar 10, 2023 | 115.29 | 117.25 | 114.32 | 114.83 | 2,037,870 | -1.17(-1.01%) |
Mar 09, 2023 | 118.98 | 119.03 | 115.06 | 115.99 | 1,700,266 | -2.91(-2.45%) |
Mar 08, 2023 | 121.63 | 121.63 | 117.70 | 118.91 | 1,878,449 | -2.12(-1.75%) |
Mar 07, 2023 | 124.06 | 124.06 | 121.00 | 121.02 | 1,257,895 | -2.93(-2.37%) |
Mar 06, 2023 | 124.82 | 125.79 | 123.68 | 123.96 | 1,412,221 | -0.52(-0.41%) |
Mar 03, 2023 | 122.78 | 124.47 | 121.99 | 124.47 | 1,639,146 | +1.80(+1.46%) |
Mar 02, 2023 | 123.27 | 123.37 | 121.88 | 122.68 | 1,780,871 | -1.29(-1.04%) |