Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.23 | 131.20 | 129.88 | 130.19 | 796,045 | +0.06(+0.05%) |
Mar 27, 2024 | 129.19 | 130.17 | 128.98 | 130.13 | 691,947 | +1.46(+1.14%) |
Mar 26, 2024 | 128.49 | 129.51 | 128.39 | 128.67 | 906,219 | +0.39(+0.30%) |
Mar 25, 2024 | 130.18 | 130.26 | 128.19 | 128.28 | 1,044,484 | -2.03(-1.55%) |
Mar 22, 2024 | 131.47 | 131.57 | 130.00 | 130.31 | 627,940 | -0.99(-0.75%) |
Mar 21, 2024 | 130.49 | 132.47 | 130.31 | 131.30 | 1,455,665 | +0.94(+0.72%) |
Mar 20, 2024 | 127.40 | 130.47 | 127.40 | 130.36 | 706,090 | +2.80(+2.19%) |
Mar 19, 2024 | 128.19 | 128.96 | 127.52 | 127.56 | 786,638 | -1.02(-0.79%) |
Mar 18, 2024 | 127.84 | 129.00 | 125.88 | 128.58 | 1,316,735 | +1.44(+1.13%) |
Mar 15, 2024 | 126.36 | 127.52 | 126.19 | 127.14 | 848,809 | +0.44(+0.34%) |
Mar 14, 2024 | 128.68 | 128.72 | 125.94 | 126.70 | 822,169 | -2.16(-1.67%) |
Mar 13, 2024 | 128.49 | 129.01 | 128.04 | 128.86 | 627,528 | +0.40(+0.31%) |
Mar 12, 2024 | 127.02 | 128.67 | 126.94 | 128.46 | 662,739 | +1.18(+0.92%) |
Mar 11, 2024 | 126.86 | 127.38 | 126.01 | 127.28 | 702,728 | +0.05(+0.04%) |
Mar 08, 2024 | 128.10 | 128.37 | 126.80 | 127.24 | 696,149 | -0.33(-0.26%) |
Mar 07, 2024 | 126.12 | 127.84 | 125.73 | 127.56 | 851,815 | +2.08(+1.65%) |
Mar 06, 2024 | 128.30 | 128.37 | 125.02 | 125.49 | 2,510,163 | -1.16(-0.91%) |
Mar 05, 2024 | 126.80 | 127.50 | 126.36 | 126.64 | 1,915,323 | -0.07(-0.05%) |
Mar 04, 2024 | 127.46 | 127.46 | 125.78 | 126.71 | 1,094,356 | -0.63(-0.50%) |
Mar 01, 2024 | 126.43 | 128.19 | 126.25 | 127.34 | 780,345 | +0.60(+0.48%) |
Feb 29, 2024 | 127.09 | 127.23 | 126.44 | 126.74 | 806,361 | -0.06(-0.05%) |
Feb 28, 2024 | 127.81 | 127.92 | 126.57 | 126.80 | 1,003,190 | -1.55(-1.21%) |
Feb 27, 2024 | 128.29 | 128.85 | 127.70 | 128.35 | 829,664 | -0.26(-0.21%) |
Feb 26, 2024 | 128.12 | 129.09 | 127.70 | 128.62 | 816,988 | +0.00(+0.00%) |
Feb 23, 2024 | 128.75 | 129.11 | 128.16 | 128.62 | 697,062 | +0.18(+0.14%) |
Feb 22, 2024 | 127.04 | 128.68 | 126.68 | 128.44 | 1,455,386 | +2.31(+1.83%) |
Feb 21, 2024 | 125.30 | 126.21 | 124.61 | 126.13 | 602,039 | +1.04(+0.83%) |
Feb 20, 2024 | 126.83 | 126.92 | 124.70 | 125.10 | 1,063,117 | -1.80(-1.42%) |
Feb 16, 2024 | 126.64 | 127.56 | 126.25 | 126.89 | 526,389 | -0.06(-0.05%) |
Feb 15, 2024 | 125.97 | 127.00 | 125.93 | 126.95 | 784,142 | +1.03(+0.82%) |
Feb 14, 2024 | 123.25 | 125.96 | 123.05 | 125.93 | 1,774,772 | +3.25(+2.65%) |
Feb 13, 2024 | 123.73 | 124.11 | 122.12 | 122.67 | 1,136,047 | -2.78(-2.22%) |
Feb 12, 2024 | 125.55 | 126.11 | 125.03 | 125.46 | 633,048 | -0.19(-0.15%) |
Feb 09, 2024 | 125.55 | 126.06 | 125.00 | 125.64 | 786,693 | +0.37(+0.30%) |
Feb 08, 2024 | 126.12 | 126.25 | 125.14 | 125.27 | 1,062,793 | -0.92(-0.73%) |
Feb 07, 2024 | 125.82 | 126.71 | 125.23 | 126.19 | 821,980 | +0.84(+0.67%) |
Feb 06, 2024 | 123.43 | 125.50 | 123.30 | 125.35 | 939,526 | +1.88(+1.52%) |
Feb 05, 2024 | 123.63 | 124.26 | 123.00 | 123.47 | 783,960 | -0.34(-0.28%) |
Feb 02, 2024 | 123.79 | 124.17 | 122.35 | 123.82 | 839,292 | -0.22(-0.17%) |
Feb 01, 2024 | 121.65 | 124.26 | 121.65 | 124.03 | 1,327,746 | +2.81(+2.32%) |
Jan 31, 2024 | 122.45 | 123.36 | 121.14 | 121.22 | 1,180,381 | -0.96(-0.78%) |
Jan 30, 2024 | 120.91 | 122.69 | 120.80 | 122.17 | 959,018 | +0.88(+0.73%) |
Jan 29, 2024 | 120.63 | 121.39 | 119.84 | 121.30 | 1,189,782 | +0.18(+0.15%) |
Jan 26, 2024 | 121.21 | 121.97 | 120.64 | 121.12 | 1,035,623 | +0.27(+0.23%) |
Jan 25, 2024 | 120.99 | 121.47 | 119.58 | 120.85 | 1,642,504 | +0.64(+0.53%) |
Jan 24, 2024 | 123.78 | 124.53 | 119.45 | 120.21 | 3,046,433 | -2.72(-2.21%) |
Jan 23, 2024 | 121.99 | 123.12 | 121.71 | 122.93 | 1,632,392 | +1.03(+0.84%) |
Jan 22, 2024 | 123.78 | 123.81 | 121.66 | 121.90 | 1,765,837 | -1.38(-1.12%) |
Jan 19, 2024 | 121.66 | 123.74 | 120.54 | 123.28 | 1,107,315 | +1.39(+1.14%) |
Jan 18, 2024 | 119.96 | 122.25 | 119.96 | 121.89 | 898,138 | +1.93(+1.60%) |
Jan 17, 2024 | 121.81 | 121.81 | 119.59 | 119.97 | 835,364 | -2.28(-1.86%) |
Jan 16, 2024 | 122.31 | 123.00 | 121.16 | 122.24 | 699,826 | -1.09(-0.89%) |
Jan 12, 2024 | 121.90 | 123.38 | 121.65 | 123.34 | 1,158,486 | +1.66(+1.37%) |
Jan 11, 2024 | 121.53 | 121.93 | 120.17 | 121.68 | 1,067,107 | +0.16(+0.13%) |
Jan 10, 2024 | 120.56 | 121.61 | 120.25 | 121.52 | 964,373 | +0.64(+0.53%) |
Jan 09, 2024 | 121.79 | 122.12 | 120.73 | 120.88 | 871,276 | -1.53(-1.25%) |
Jan 08, 2024 | 122.58 | 122.80 | 121.31 | 122.40 | 773,500 | -0.61(-0.50%) |
Jan 05, 2024 | 122.86 | 124.25 | 122.33 | 123.02 | 812,626 | +0.07(+0.06%) |
Jan 04, 2024 | 122.47 | 123.34 | 122.04 | 122.95 | 1,044,542 | +0.73(+0.60%) |
Jan 03, 2024 | 122.07 | 123.08 | 121.85 | 122.21 | 885,190 | -0.37(-0.30%) |
Jan 02, 2024 | 121.53 | 122.89 | 121.23 | 122.58 | 833,983 | -0.19(-0.15%) |
Dec 29, 2023 | 122.26 | 123.00 | 121.94 | 122.77 | 728,755 | +0.52(+0.42%) |
Dec 28, 2023 | 122.97 | 123.60 | 121.94 | 122.25 | 659,083 | -0.71(-0.58%) |
Dec 27, 2023 | 122.24 | 123.80 | 122.24 | 122.97 | 537,174 | +0.27(+0.22%) |
Dec 26, 2023 | 122.00 | 123.03 | 121.86 | 122.69 | 512,973 | +0.58(+0.47%) |
Dec 22, 2023 | 121.18 | 122.53 | 121.18 | 122.12 | 717,616 | +1.32(+1.09%) |
Dec 21, 2023 | 120.19 | 121.29 | 120.07 | 120.80 | 898,260 | +1.38(+1.15%) |
Dec 20, 2023 | 119.66 | 121.70 | 119.35 | 119.42 | 1,094,884 | -0.74(-0.62%) |
Dec 19, 2023 | 118.03 | 120.16 | 117.90 | 120.16 | 820,435 | +2.01(+1.70%) |
Dec 18, 2023 | 118.18 | 118.94 | 117.52 | 118.15 | 756,709 | +0.50(+0.42%) |
Dec 15, 2023 | 117.83 | 118.67 | 117.24 | 117.65 | 1,052,283 | -0.48(-0.41%) |
Dec 14, 2023 | 116.96 | 118.68 | 116.86 | 118.13 | 1,823,564 | +0.90(+0.77%) |
Dec 13, 2023 | 116.14 | 117.31 | 114.64 | 117.23 | 883,564 | +0.87(+0.75%) |
Dec 12, 2023 | 116.29 | 116.39 | 115.11 | 116.36 | 929,375 | +0.08(+0.07%) |
Dec 11, 2023 | 115.24 | 116.37 | 115.10 | 116.28 | 886,278 | +1.18(+1.03%) |
Dec 08, 2023 | 115.61 | 116.73 | 115.09 | 115.10 | 825,543 | -0.59(-0.51%) |
Dec 07, 2023 | 115.64 | 116.43 | 114.61 | 115.69 | 1,130,889 | +0.56(+0.48%) |
Dec 06, 2023 | 114.75 | 115.72 | 114.68 | 115.13 | 767,583 | +1.93(+1.70%) |
Dec 05, 2023 | 114.00 | 114.18 | 113.07 | 113.20 | 2,169,540 | -1.42(-1.24%) |
Dec 04, 2023 | 113.65 | 114.80 | 113.24 | 114.62 | 923,122 | -0.04(-0.03%) |
Dec 01, 2023 | 112.12 | 114.80 | 111.84 | 114.66 | 1,206,923 | +2.67(+2.39%) |
Nov 30, 2023 | 111.05 | 112.42 | 110.03 | 111.99 | 1,416,791 | +1.49(+1.35%) |
Nov 29, 2023 | 109.29 | 110.94 | 108.81 | 110.50 | 1,067,642 | +1.46(+1.34%) |
Nov 28, 2023 | 108.33 | 109.49 | 108.18 | 109.04 | 1,187,529 | +0.91(+0.84%) |
Nov 27, 2023 | 110.13 | 110.45 | 108.11 | 108.13 | 1,328,277 | -3.24(-2.91%) |
Nov 24, 2023 | 111.07 | 111.84 | 110.68 | 111.38 | 581,803 | +1.46(+1.33%) |
Nov 22, 2023 | 110.55 | 110.72 | 109.47 | 109.92 | 1,164,491 | -0.63(-0.57%) |
Nov 21, 2023 | 111.07 | 111.40 | 110.26 | 110.55 | 1,318,120 | -0.18(-0.17%) |
Nov 20, 2023 | 111.13 | 111.30 | 110.45 | 110.73 | 767,035 | -0.65(-0.58%) |
Nov 17, 2023 | 110.88 | 111.60 | 110.58 | 111.38 | 1,308,680 | +1.19(+1.08%) |
Nov 16, 2023 | 109.93 | 110.79 | 109.54 | 110.19 | 865,336 | -0.11(-0.10%) |
Nov 15, 2023 | 111.27 | 112.13 | 109.83 | 110.30 | 1,193,958 | -0.42(-0.38%) |
Nov 14, 2023 | 110.36 | 111.19 | 109.45 | 110.72 | 1,601,991 | +2.03(+1.87%) |
Nov 13, 2023 | 107.60 | 109.17 | 107.25 | 108.69 | 1,782,714 | +0.81(+0.75%) |
Nov 10, 2023 | 106.77 | 108.05 | 106.37 | 107.88 | 1,964,180 | +1.30(+1.22%) |
Nov 09, 2023 | 107.19 | 108.42 | 106.31 | 106.58 | 1,910,412 | +0.11(+0.10%) |
Nov 08, 2023 | 106.23 | 106.81 | 105.92 | 106.47 | 1,372,570 | +0.24(+0.23%) |
Nov 07, 2023 | 106.30 | 106.63 | 105.55 | 106.23 | 1,412,427 | -0.57(-0.53%) |
Nov 06, 2023 | 107.68 | 108.06 | 106.27 | 106.80 | 1,112,186 | -0.39(-0.36%) |
Nov 03, 2023 | 105.91 | 107.37 | 105.55 | 107.19 | 1,103,868 | +2.00(+1.90%) |
Nov 02, 2023 | 103.88 | 105.73 | 103.88 | 105.19 | 1,307,397 | +2.13(+2.07%) |
Nov 01, 2023 | 102.46 | 103.83 | 102.18 | 103.05 | 1,107,788 | +0.89(+0.87%) |
Oct 31, 2023 | 102.52 | 102.71 | 101.57 | 102.16 | 1,546,468 | -0.19(-0.19%) |
Oct 30, 2023 | 101.95 | 103.43 | 101.95 | 102.36 | 1,815,909 | +1.40(+1.39%) |
Oct 27, 2023 | 101.72 | 101.72 | 100.41 | 100.96 | 1,355,685 | -0.06(-0.06%) |
Oct 26, 2023 | 102.42 | 104.46 | 100.91 | 101.01 | 1,550,234 | -1.59(-1.55%) |
Oct 25, 2023 | 101.04 | 104.15 | 100.44 | 102.61 | 2,520,046 | +0.55(+0.54%) |
Oct 24, 2023 | 102.44 | 102.82 | 101.42 | 102.06 | 1,600,860 | -0.01(-0.01%) |
Oct 23, 2023 | 101.87 | 103.74 | 101.87 | 102.07 | 1,502,566 | -0.74(-0.72%) |
Oct 20, 2023 | 101.44 | 102.91 | 101.04 | 102.81 | 2,026,474 | +1.32(+1.30%) |
Oct 19, 2023 | 102.58 | 102.72 | 101.23 | 101.49 | 1,207,530 | -0.29(-0.28%) |
Oct 18, 2023 | 104.75 | 105.00 | 101.73 | 101.78 | 1,041,153 | -3.44(-3.27%) |
Oct 17, 2023 | 104.53 | 105.89 | 104.32 | 105.22 | 700,330 | -0.42(-0.40%) |
Oct 16, 2023 | 104.73 | 106.17 | 104.19 | 105.64 | 1,195,381 | +1.58(+1.52%) |
Oct 13, 2023 | 104.53 | 105.07 | 103.52 | 104.06 | 1,232,156 | -0.03(-0.03%) |
Oct 12, 2023 | 105.45 | 105.45 | 103.28 | 104.09 | 1,124,037 | -1.34(-1.27%) |
Oct 11, 2023 | 105.62 | 105.62 | 104.76 | 105.43 | 1,099,769 | +0.39(+0.37%) |
Oct 10, 2023 | 104.94 | 105.98 | 104.19 | 105.04 | 1,219,767 | +0.29(+0.28%) |
Oct 09, 2023 | 103.09 | 105.22 | 103.01 | 104.75 | 801,243 | +1.29(+1.25%) |
Oct 06, 2023 | 102.55 | 103.95 | 102.09 | 103.46 | 867,270 | +0.48(+0.47%) |
Oct 05, 2023 | 102.08 | 103.44 | 101.83 | 102.97 | 1,193,277 | +0.16(+0.16%) |
Oct 04, 2023 | 102.09 | 103.44 | 101.70 | 102.81 | 799,094 | +0.36(+0.35%) |
Oct 03, 2023 | 101.99 | 103.45 | 101.42 | 102.45 | 2,122,130 | -0.31(-0.30%) |
Oct 02, 2023 | 104.26 | 104.86 | 102.37 | 102.76 | 1,283,766 | -1.86(-1.78%) |
Sep 29, 2023 | 107.19 | 107.19 | 104.49 | 104.63 | 1,628,578 | -1.27(-1.20%) |
Sep 28, 2023 | 104.87 | 106.66 | 104.30 | 105.90 | 1,102,466 | +1.00(+0.96%) |
Sep 27, 2023 | 107.12 | 107.43 | 103.44 | 104.90 | 1,110,837 | -1.88(-1.76%) |
Sep 26, 2023 | 107.13 | 107.77 | 106.02 | 106.78 | 1,231,828 | -0.92(-0.85%) |
Sep 25, 2023 | 105.98 | 107.80 | 106.71 | 107.70 | 1,219,508 | +1.33(+1.25%) |
Sep 22, 2023 | 106.67 | 106.94 | 105.69 | 106.36 | 1,064,450 | -0.03(-0.03%) |
Sep 21, 2023 | 108.58 | 109.11 | 106.33 | 106.39 | 1,300,262 | -2.99(-2.74%) |
Sep 20, 2023 | 109.86 | 111.07 | 109.28 | 109.39 | 656,407 | -0.31(-0.28%) |
Sep 19, 2023 | 111.87 | 112.65 | 109.26 | 109.70 | 1,126,553 | -2.07(-1.85%) |
Sep 18, 2023 | 112.41 | 112.81 | 111.36 | 111.76 | 1,591,545 | -0.66(-0.58%) |
Sep 15, 2023 | 110.90 | 112.75 | 110.88 | 112.42 | 1,693,226 | +0.91(+0.81%) |
Sep 14, 2023 | 108.63 | 111.99 | 108.37 | 111.51 | 2,398,810 | +4.08(+3.79%) |
Sep 13, 2023 | 105.66 | 107.58 | 105.26 | 107.44 | 1,156,002 | +1.84(+1.75%) |
Sep 12, 2023 | 105.47 | 106.27 | 105.01 | 105.59 | 793,337 | +0.12(+0.12%) |
Sep 11, 2023 | 104.88 | 105.88 | 104.65 | 105.47 | 1,070,530 | +1.31(+1.26%) |
Sep 08, 2023 | 103.99 | 105.22 | 103.68 | 104.15 | 1,263,612 | +0.17(+0.17%) |
Sep 07, 2023 | 105.05 | 105.85 | 103.80 | 103.98 | 2,662,275 | -0.39(-0.37%) |
Sep 06, 2023 | 105.97 | 106.43 | 104.32 | 104.37 | 2,681,682 | -1.82(-1.72%) |
Sep 05, 2023 | 107.62 | 108.06 | 106.16 | 106.19 | 940,453 | -1.75(-1.62%) |
Sep 01, 2023 | 107.79 | 108.04 | 106.71 | 107.93 | 1,047,824 | +0.53(+0.50%) |
Aug 31, 2023 | 109.15 | 109.18 | 107.14 | 107.40 | 925,969 | -1.34(-1.24%) |
Aug 30, 2023 | 108.25 | 109.51 | 107.91 | 108.74 | 1,022,569 | +1.03(+0.96%) |
Aug 29, 2023 | 107.02 | 107.92 | 106.44 | 107.71 | 898,439 | +0.68(+0.63%) |
Aug 28, 2023 | 107.69 | 108.48 | 106.87 | 107.04 | 727,438 | -0.24(-0.22%) |
Aug 25, 2023 | 106.76 | 107.77 | 106.28 | 107.28 | 688,976 | +0.75(+0.71%) |
Aug 24, 2023 | 107.49 | 107.87 | 106.42 | 106.52 | 973,686 | -1.25(-1.16%) |
Aug 23, 2023 | 106.82 | 108.03 | 106.82 | 107.77 | 393,960 | +0.92(+0.86%) |
Aug 22, 2023 | 107.52 | 107.74 | 106.66 | 106.86 | 668,013 | -0.52(-0.49%) |
Aug 21, 2023 | 108.56 | 108.72 | 107.23 | 107.38 | 1,027,332 | -0.97(-0.90%) |
Aug 18, 2023 | 107.46 | 108.75 | 107.23 | 108.35 | 677,186 | +0.37(+0.34%) |
Aug 17, 2023 | 108.67 | 109.46 | 107.70 | 107.98 | 584,140 | -0.37(-0.34%) |
Aug 16, 2023 | 108.47 | 109.34 | 107.95 | 108.35 | 718,613 | -0.31(-0.28%) |
Aug 15, 2023 | 110.24 | 110.78 | 108.58 | 108.66 | 647,000 | -2.13(-1.92%) |
Aug 14, 2023 | 111.08 | 112.06 | 110.46 | 110.78 | 870,793 | -0.73(-0.66%) |
Aug 11, 2023 | 110.70 | 112.04 | 110.70 | 111.52 | 779,823 | +0.47(+0.42%) |
Aug 10, 2023 | 113.09 | 113.86 | 110.60 | 111.05 | 963,466 | -1.35(-1.20%) |
Aug 09, 2023 | 111.65 | 112.92 | 111.10 | 112.41 | 776,020 | +0.76(+0.68%) |
Aug 08, 2023 | 111.49 | 111.83 | 109.64 | 111.64 | 1,170,379 | -1.15(-1.02%) |
Aug 07, 2023 | 111.91 | 113.05 | 111.81 | 112.80 | 831,903 | +1.33(+1.19%) |
Aug 04, 2023 | 111.81 | 112.87 | 111.10 | 111.47 | 909,911 | -0.33(-0.30%) |
Aug 03, 2023 | 110.84 | 112.37 | 110.49 | 111.81 | 1,108,815 | +0.41(+0.37%) |
Aug 02, 2023 | 113.19 | 113.55 | 111.35 | 111.39 | 973,099 | -2.57(-2.25%) |
Aug 01, 2023 | 114.24 | 114.98 | 113.81 | 113.96 | 1,972,198 | -1.66(-1.43%) |
Jul 31, 2023 | 115.16 | 116.00 | 114.21 | 115.62 | 1,728,097 | +0.41(+0.36%) |
Jul 28, 2023 | 113.45 | 116.24 | 113.28 | 115.21 | 1,115,984 | +2.35(+2.08%) |
Jul 27, 2023 | 113.18 | 114.65 | 112.38 | 112.86 | 1,261,569 | -0.31(-0.28%) |
Jul 26, 2023 | 111.50 | 114.41 | 109.12 | 113.18 | 3,392,412 | +0.00(+0.00%) |
Jul 25, 2023 | 113.24 | 113.96 | 112.78 | 113.18 | 1,960,565 | -0.27(-0.24%) |
Jul 24, 2023 | 112.94 | 114.17 | 112.90 | 113.45 | 1,919,915 | +0.38(+0.34%) |
Jul 21, 2023 | 111.97 | 113.47 | 111.37 | 113.06 | 1,539,846 | +0.85(+0.76%) |
Jul 20, 2023 | 112.82 | 113.14 | 112.04 | 112.22 | 907,378 | -0.32(-0.29%) |
Jul 19, 2023 | 111.80 | 112.94 | 111.39 | 112.54 | 1,260,796 | +0.52(+0.46%) |
Jul 18, 2023 | 111.63 | 112.06 | 110.76 | 112.02 | 1,692,286 | -0.10(-0.09%) |
Jul 17, 2023 | 112.79 | 112.85 | 111.65 | 112.12 | 1,035,727 | -0.73(-0.65%) |
Jul 14, 2023 | 112.90 | 113.91 | 112.47 | 112.85 | 794,512 | -0.27(-0.24%) |
Jul 13, 2023 | 111.74 | 114.24 | 111.62 | 113.12 | 1,696,897 | +1.52(+1.36%) |
Jul 12, 2023 | 110.52 | 112.21 | 109.68 | 111.61 | 1,633,781 | +1.34(+1.22%) |
Jul 11, 2023 | 110.18 | 110.73 | 109.41 | 110.26 | 1,174,434 | -0.25(-0.22%) |
Jul 10, 2023 | 110.23 | 111.19 | 109.96 | 110.51 | 931,649 | +0.28(+0.25%) |
Jul 07, 2023 | 111.57 | 111.87 | 110.15 | 110.23 | 1,275,881 | -1.55(-1.38%) |
Jul 06, 2023 | 113.39 | 113.39 | 111.61 | 111.78 | 1,044,744 | -2.50(-2.19%) |
Jul 05, 2023 | 115.23 | 115.70 | 113.90 | 114.28 | 1,191,865 | -1.66(-1.43%) |
Jul 03, 2023 | 115.35 | 115.92 | 114.83 | 115.94 | 236,120 | +0.47(+0.41%) |
Jun 30, 2023 | 114.59 | 116.08 | 114.54 | 115.47 | 1,244,492 | +1.22(+1.07%) |
Jun 29, 2023 | 112.94 | 114.39 | 112.25 | 114.25 | 899,647 | +0.69(+0.60%) |
Jun 28, 2023 | 113.57 | 114.01 | 112.06 | 113.56 | 827,650 | -0.46(-0.40%) |
Jun 27, 2023 | 113.17 | 114.54 | 112.99 | 114.02 | 746,261 | +0.72(+0.64%) |
Jun 26, 2023 | 112.39 | 113.73 | 112.39 | 113.29 | 818,943 | +0.98(+0.87%) |
Jun 23, 2023 | 113.65 | 113.88 | 112.24 | 112.31 | 1,145,479 | -2.09(-1.83%) |
Jun 22, 2023 | 112.96 | 114.41 | 112.96 | 114.40 | 815,479 | +1.14(+1.01%) |
Jun 21, 2023 | 111.68 | 113.71 | 111.34 | 113.25 | 1,222,380 | +1.29(+1.15%) |
Jun 20, 2023 | 112.57 | 113.50 | 111.94 | 111.97 | 1,320,280 | -1.48(-1.30%) |
Jun 16, 2023 | 112.74 | 113.80 | 112.29 | 113.45 | 1,717,260 | +0.94(+0.84%) |
Jun 15, 2023 | 111.10 | 112.77 | 110.96 | 112.50 | 846,035 | +1.29(+1.16%) |
Jun 14, 2023 | 110.09 | 112.26 | 110.09 | 111.21 | 911,367 | +1.44(+1.31%) |
Jun 13, 2023 | 109.03 | 110.04 | 108.85 | 109.77 | 1,071,888 | +1.12(+1.03%) |
Jun 12, 2023 | 108.87 | 108.91 | 107.74 | 108.66 | 1,115,139 | -0.25(-0.23%) |
Jun 09, 2023 | 110.15 | 110.35 | 108.72 | 108.91 | 1,057,251 | -0.89(-0.81%) |
Jun 08, 2023 | 111.39 | 111.49 | 109.11 | 109.79 | 1,414,499 | -0.24(-0.21%) |
Jun 07, 2023 | 108.33 | 110.19 | 107.26 | 110.03 | 1,219,201 | +1.60(+1.48%) |
Jun 06, 2023 | 109.63 | 109.96 | 108.36 | 108.43 | 1,118,586 | -1.71(-1.55%) |
Jun 05, 2023 | 110.28 | 111.63 | 110.12 | 110.13 | 1,016,880 | -0.78(-0.71%) |
Jun 02, 2023 | 109.48 | 111.73 | 108.88 | 110.92 | 1,148,462 | +2.48(+2.29%) |
Jun 01, 2023 | 106.83 | 108.76 | 106.83 | 108.44 | 1,377,995 | +2.20(+2.07%) |
May 31, 2023 | 107.16 | 107.16 | 105.97 | 106.24 | 840,826 | -1.50(-1.39%) |
May 30, 2023 | 107.98 | 108.66 | 107.56 | 107.74 | 807,703 | +0.33(+0.31%) |
May 26, 2023 | 107.62 | 108.80 | 107.16 | 107.41 | 1,142,671 | +0.25(+0.23%) |
May 25, 2023 | 106.37 | 107.75 | 105.55 | 107.16 | 1,612,295 | +0.47(+0.44%) |
May 24, 2023 | 108.15 | 108.44 | 105.90 | 106.69 | 1,714,065 | -2.18(-2.00%) |
May 23, 2023 | 110.12 | 110.57 | 108.66 | 108.87 | 1,322,557 | -2.11(-1.90%) |
May 22, 2023 | 112.20 | 113.54 | 109.72 | 110.98 | 1,199,590 | -1.64(-1.46%) |
May 19, 2023 | 112.96 | 113.17 | 111.92 | 112.62 | 1,147,041 | +0.23(+0.20%) |
May 18, 2023 | 111.92 | 112.45 | 110.78 | 112.39 | 1,692,935 | +0.09(+0.08%) |
May 17, 2023 | 113.22 | 113.28 | 111.49 | 112.30 | 1,597,165 | -0.70(-0.62%) |
May 16, 2023 | 113.95 | 114.24 | 112.93 | 113.00 | 1,294,112 | -1.45(-1.27%) |
May 15, 2023 | 114.01 | 114.69 | 113.36 | 114.45 | 994,337 | +0.82(+0.72%) |
May 12, 2023 | 113.87 | 114.38 | 113.16 | 113.63 | 945,753 | +0.56(+0.49%) |
May 11, 2023 | 114.32 | 114.66 | 112.95 | 113.07 | 1,250,358 | -1.30(-1.14%) |
May 10, 2023 | 114.31 | 115.42 | 113.29 | 114.37 | 1,314,416 | +1.00(+0.88%) |
May 09, 2023 | 113.47 | 113.73 | 112.06 | 113.38 | 1,956,767 | -0.56(-0.49%) |
May 08, 2023 | 115.53 | 116.12 | 113.69 | 113.93 | 1,588,447 | -0.88(-0.76%) |
May 05, 2023 | 112.80 | 115.17 | 112.15 | 114.81 | 1,252,449 | +2.99(+2.67%) |
May 04, 2023 | 111.54 | 112.34 | 110.01 | 111.82 | 3,016,307 | +0.63(+0.57%) |
May 03, 2023 | 111.66 | 112.10 | 109.52 | 111.19 | 2,404,719 | -0.37(-0.33%) |
May 02, 2023 | 111.91 | 112.25 | 110.41 | 111.56 | 830,874 | -1.38(-1.22%) |
May 01, 2023 | 112.56 | 114.15 | 112.52 | 112.93 | 863,174 | +0.53(+0.47%) |
Apr 28, 2023 | 110.76 | 113.16 | 110.76 | 112.40 | 886,926 | +0.89(+0.79%) |
Apr 27, 2023 | 110.23 | 112.01 | 109.77 | 111.52 | 1,312,715 | +1.56(+1.42%) |
Apr 26, 2023 | 111.18 | 111.78 | 109.58 | 109.95 | 1,613,004 | -1.75(-1.57%) |
Apr 25, 2023 | 116.81 | 116.81 | 110.66 | 111.71 | 2,986,020 | -5.53(-4.72%) |
Apr 24, 2023 | 116.11 | 117.61 | 115.92 | 117.24 | 1,905,788 | +1.29(+1.11%) |
Apr 21, 2023 | 115.81 | 116.07 | 115.04 | 115.95 | 1,464,276 | +0.36(+0.31%) |
Apr 20, 2023 | 114.99 | 116.52 | 114.86 | 115.59 | 799,629 | +0.18(+0.16%) |
Apr 19, 2023 | 114.94 | 115.97 | 114.89 | 115.41 | 543,544 | -0.18(-0.15%) |
Apr 18, 2023 | 115.93 | 116.26 | 115.21 | 115.59 | 663,107 | +0.23(+0.20%) |
Apr 17, 2023 | 115.66 | 116.49 | 114.82 | 115.36 | 1,024,762 | +0.03(+0.02%) |
Apr 14, 2023 | 114.39 | 115.37 | 114.28 | 115.33 | 710,485 | +0.89(+0.78%) |
Apr 13, 2023 | 114.52 | 114.88 | 112.88 | 114.44 | 1,225,483 | +0.63(+0.56%) |
Apr 12, 2023 | 112.47 | 114.52 | 112.17 | 113.81 | 1,055,839 | +1.77(+1.58%) |
Apr 11, 2023 | 111.26 | 112.63 | 110.99 | 112.04 | 867,271 | +0.97(+0.87%) |
Apr 10, 2023 | 110.78 | 111.32 | 110.47 | 111.07 | 849,091 | -0.63(-0.56%) |
Apr 06, 2023 | 111.67 | 111.76 | 110.77 | 111.70 | 1,356,083 | +1.37(+1.24%) |
Apr 05, 2023 | 113.40 | 114.32 | 110.15 | 110.33 | 1,744,765 | -3.03(-2.68%) |
Apr 04, 2023 | 113.03 | 114.01 | 112.76 | 113.36 | 1,889,979 | +1.02(+0.91%) |