Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 106.17 | 106.40 | 106.16 | 106.23 | 4,810,340 | -0.24(-0.23%) |
May 21, 2024 | 106.56 | 106.64 | 106.47 | 106.47 | 3,139,664 | +0.00(+0.00%) |
May 20, 2024 | 106.72 | 106.72 | 106.44 | 106.47 | 4,304,986 | -0.14(-0.13%) |
May 17, 2024 | 106.97 | 107.01 | 106.61 | 106.61 | 4,720,525 | -0.39(-0.36%) |
May 16, 2024 | 107.13 | 107.22 | 106.98 | 107.00 | 2,803,976 | -0.16(-0.15%) |
May 15, 2024 | 107.13 | 107.29 | 107.07 | 107.16 | 3,896,338 | +0.30(+0.28%) |
May 14, 2024 | 106.89 | 106.94 | 106.81 | 106.86 | 2,991,259 | +0.06(+0.06%) |
May 13, 2024 | 106.89 | 106.95 | 106.79 | 106.80 | 2,530,503 | +0.00(+0.00%) |
May 10, 2024 | 107.00 | 107.03 | 106.75 | 106.80 | 2,359,655 | -0.25(-0.23%) |
May 09, 2024 | 106.99 | 107.08 | 106.93 | 107.05 | 3,324,890 | +0.03(+0.03%) |
May 08, 2024 | 107.00 | 107.10 | 106.98 | 107.02 | 1,936,182 | -0.07(-0.07%) |
May 07, 2024 | 107.02 | 107.14 | 106.99 | 107.09 | 3,164,071 | +0.29(+0.27%) |
May 06, 2024 | 106.68 | 106.82 | 106.62 | 106.80 | 3,227,750 | +0.13(+0.12%) |
May 03, 2024 | 106.66 | 106.88 | 106.56 | 106.67 | 7,096,561 | +0.31(+0.29%) |
May 02, 2024 | 106.19 | 106.39 | 106.17 | 106.36 | 3,293,783 | +0.16(+0.15%) |
May 01, 2024 | 106.23 | 106.27 | 105.95 | 106.20 | 4,388,170 | +0.13(+0.12%) |
Apr 30, 2024 | 105.93 | 106.10 | 105.88 | 106.07 | 2,732,552 | -0.05(-0.05%) |
Apr 29, 2024 | 106.06 | 106.17 | 106.01 | 106.12 | 2,378,911 | +0.26(+0.24%) |
Apr 26, 2024 | 105.96 | 106.05 | 105.85 | 105.86 | 3,056,536 | -0.01(-0.01%) |
Apr 25, 2024 | 105.92 | 105.92 | 105.74 | 105.87 | 3,236,152 | -0.31(-0.29%) |
Apr 24, 2024 | 106.18 | 106.23 | 106.10 | 106.18 | 2,282,182 | -0.08(-0.08%) |
Apr 23, 2024 | 106.22 | 106.42 | 106.17 | 106.26 | 2,942,817 | -0.05(-0.05%) |
Apr 22, 2024 | 106.24 | 106.33 | 106.22 | 106.31 | 5,636,111 | +0.10(+0.09%) |
Apr 19, 2024 | 106.30 | 106.34 | 106.20 | 106.21 | 1,701,008 | +0.08(+0.08%) |
Apr 18, 2024 | 106.16 | 106.23 | 106.02 | 106.13 | 2,253,087 | +0.03(+0.03%) |
Apr 17, 2024 | 106.02 | 106.20 | 105.91 | 106.10 | 3,449,277 | +0.15(+0.14%) |
Apr 16, 2024 | 106.02 | 106.11 | 105.90 | 105.95 | 4,649,644 | -0.20(-0.19%) |
Apr 15, 2024 | 106.11 | 106.17 | 105.94 | 106.15 | 6,249,980 | -0.17(-0.16%) |
Apr 12, 2024 | 106.27 | 106.44 | 106.24 | 106.32 | 4,116,819 | +0.36(+0.34%) |
Apr 11, 2024 | 105.96 | 106.11 | 105.86 | 105.96 | 6,169,776 | +0.06(+0.06%) |
Apr 10, 2024 | 105.96 | 106.07 | 105.89 | 105.90 | 7,118,081 | -0.73(-0.68%) |
Apr 09, 2024 | 106.42 | 106.67 | 106.42 | 106.63 | 3,642,046 | +0.27(+0.25%) |
Apr 08, 2024 | 106.14 | 106.43 | 106.11 | 106.36 | 3,172,857 | +0.18(+0.17%) |
Apr 05, 2024 | 106.20 | 106.44 | 106.18 | 106.18 | 2,490,941 | -0.41(-0.38%) |
Apr 04, 2024 | 106.54 | 106.64 | 106.46 | 106.59 | 4,830,024 | +0.13(+0.12%) |
Apr 03, 2024 | 106.25 | 106.46 | 106.14 | 106.46 | 4,661,781 | -0.07(-0.06%) |
Apr 02, 2024 | 106.51 | 106.67 | 106.42 | 106.53 | 4,446,027 | -0.23(-0.22%) |
Apr 01, 2024 | 106.83 | 106.84 | 106.61 | 106.76 | 4,210,997 | -0.32(-0.30%) |
Mar 28, 2024 | 107.08 | 107.14 | 107.08 | 107.08 | 1,955,094 | -0.09(-0.08%) |
Mar 27, 2024 | 106.95 | 107.18 | 106.94 | 107.17 | 3,182,007 | +0.16(+0.15%) |
Mar 26, 2024 | 107.03 | 107.08 | 106.90 | 107.01 | 2,705,813 | -0.02(-0.02%) |
Mar 25, 2024 | 107.36 | 107.41 | 107.03 | 107.03 | 2,469,123 | -0.39(-0.36%) |
Mar 22, 2024 | 107.51 | 107.51 | 107.39 | 107.42 | 2,153,750 | +0.15(+0.14%) |
Mar 21, 2024 | 107.33 | 107.38 | 107.22 | 107.27 | 3,331,783 | -0.02(-0.02%) |
Mar 20, 2024 | 107.23 | 107.39 | 107.09 | 107.28 | 2,396,979 | +0.02(+0.02%) |
Mar 19, 2024 | 107.28 | 107.28 | 107.09 | 107.27 | 1,513,283 | +0.13(+0.12%) |
Mar 18, 2024 | 107.22 | 107.23 | 107.12 | 107.14 | 2,849,432 | +0.01(+0.01%) |
Mar 15, 2024 | 107.20 | 107.23 | 107.07 | 107.13 | 3,211,308 | -0.06(-0.06%) |
Mar 14, 2024 | 107.42 | 107.42 | 107.13 | 107.19 | 3,023,407 | -0.31(-0.29%) |
Mar 13, 2024 | 107.50 | 107.68 | 107.45 | 107.49 | 1,955,613 | -0.06(-0.06%) |
Mar 12, 2024 | 107.52 | 107.56 | 107.39 | 107.55 | 2,071,046 | -0.06(-0.06%) |
Mar 11, 2024 | 107.66 | 107.71 | 107.50 | 107.61 | 1,665,002 | -0.03(-0.03%) |
Mar 08, 2024 | 107.60 | 107.67 | 107.53 | 107.64 | 1,359,481 | -0.01(-0.01%) |
Mar 07, 2024 | 107.59 | 107.67 | 107.49 | 107.65 | 1,927,656 | +0.20(+0.19%) |
Mar 06, 2024 | 107.49 | 107.62 | 107.42 | 107.45 | 3,084,058 | -0.03(-0.03%) |
Mar 05, 2024 | 107.25 | 107.56 | 107.17 | 107.48 | 3,317,249 | +0.38(+0.35%) |
Mar 04, 2024 | 107.08 | 107.20 | 107.01 | 107.11 | 2,533,843 | -0.24(-0.22%) |
Mar 01, 2024 | 107.16 | 107.47 | 106.96 | 107.34 | 2,298,368 | +0.17(+0.16%) |
Feb 29, 2024 | 107.20 | 107.30 | 107.12 | 107.18 | 3,085,715 | +0.12(+0.11%) |
Feb 28, 2024 | 107.02 | 107.12 | 106.96 | 107.06 | 3,003,283 | +0.12(+0.11%) |
Feb 27, 2024 | 106.93 | 107.07 | 106.90 | 106.94 | 2,212,881 | -0.03(-0.03%) |
Feb 26, 2024 | 107.28 | 107.29 | 106.90 | 106.97 | 2,861,657 | -0.21(-0.19%) |
Feb 23, 2024 | 106.90 | 107.33 | 106.90 | 107.18 | 3,169,633 | +0.33(+0.31%) |
Feb 22, 2024 | 107.09 | 107.11 | 106.81 | 106.85 | 3,143,293 | -0.22(-0.20%) |
Feb 21, 2024 | 107.11 | 107.25 | 107.01 | 107.07 | 2,690,661 | +0.00(+0.00%) |
Feb 20, 2024 | 107.15 | 107.22 | 107.07 | 107.07 | 2,588,035 | -0.03(-0.03%) |
Feb 16, 2024 | 106.97 | 107.12 | 106.75 | 107.10 | 3,887,912 | -0.10(-0.09%) |
Feb 15, 2024 | 107.10 | 107.23 | 106.99 | 107.20 | 3,928,343 | +0.35(+0.32%) |
Feb 14, 2024 | 106.58 | 106.97 | 106.57 | 106.85 | 2,813,215 | +0.21(+0.20%) |
Feb 13, 2024 | 106.64 | 106.65 | 106.48 | 106.64 | 4,112,949 | -0.43(-0.40%) |
Feb 12, 2024 | 107.11 | 107.18 | 107.05 | 107.07 | 2,092,491 | +0.15(+0.14%) |
Feb 09, 2024 | 106.80 | 106.95 | 106.75 | 106.92 | 3,587,624 | +0.09(+0.08%) |
Feb 08, 2024 | 106.91 | 106.95 | 106.74 | 106.83 | 3,662,840 | -0.09(-0.08%) |
Feb 07, 2024 | 107.03 | 107.13 | 106.90 | 106.92 | 2,618,362 | -0.12(-0.11%) |
Feb 06, 2024 | 106.63 | 107.06 | 106.59 | 107.04 | 3,213,443 | +0.42(+0.39%) |
Feb 05, 2024 | 106.96 | 107.00 | 106.58 | 106.62 | 7,909,477 | -0.54(-0.50%) |
Feb 02, 2024 | 107.41 | 107.44 | 107.11 | 107.16 | 4,764,728 | -0.80(-0.74%) |
Feb 01, 2024 | 107.81 | 108.01 | 107.69 | 107.96 | 4,794,337 | +0.55(+0.52%) |
Jan 31, 2024 | 107.35 | 107.60 | 107.33 | 107.41 | 4,929,376 | +0.30(+0.28%) |
Jan 30, 2024 | 107.09 | 107.17 | 106.90 | 107.11 | 3,645,563 | +0.08(+0.07%) |
Jan 29, 2024 | 106.78 | 107.10 | 106.76 | 107.03 | 6,001,342 | +0.42(+0.39%) |
Jan 26, 2024 | 106.69 | 106.74 | 106.56 | 106.61 | 2,206,977 | -0.18(-0.17%) |
Jan 25, 2024 | 106.73 | 106.82 | 106.73 | 106.79 | 5,247,520 | +0.33(+0.31%) |
Jan 24, 2024 | 106.61 | 106.70 | 106.37 | 106.47 | 3,498,081 | +0.07(+0.07%) |
Jan 23, 2024 | 106.32 | 106.46 | 106.28 | 106.40 | 3,981,204 | -0.07(-0.07%) |
Jan 22, 2024 | 106.54 | 106.71 | 106.47 | 106.47 | 4,420,379 | +0.02(+0.02%) |
Jan 19, 2024 | 106.54 | 106.54 | 106.30 | 106.45 | 3,364,003 | -0.10(-0.09%) |
Jan 18, 2024 | 106.90 | 106.99 | 106.46 | 106.55 | 5,247,017 | -0.39(-0.36%) |
Jan 17, 2024 | 107.20 | 107.25 | 106.89 | 106.93 | 4,864,248 | -0.34(-0.31%) |
Jan 16, 2024 | 107.31 | 107.37 | 107.09 | 107.27 | 4,837,914 | -0.28(-0.26%) |
Jan 12, 2024 | 107.57 | 107.69 | 107.47 | 107.55 | 4,046,022 | +0.02(+0.02%) |
Jan 11, 2024 | 107.32 | 107.62 | 107.23 | 107.53 | 5,862,453 | +0.28(+0.26%) |
Jan 10, 2024 | 107.43 | 107.50 | 107.21 | 107.25 | 3,917,883 | -0.13(-0.12%) |
Jan 09, 2024 | 107.38 | 107.60 | 107.31 | 107.38 | 3,116,258 | -0.02(-0.02%) |
Jan 08, 2024 | 107.10 | 107.53 | 107.10 | 107.40 | 5,449,058 | +0.38(+0.35%) |
Jan 05, 2024 | 107.00 | 107.28 | 106.99 | 107.02 | 7,796,285 | -0.14(-0.13%) |
Jan 04, 2024 | 107.05 | 107.19 | 107.05 | 107.16 | 6,254,075 | -0.10(-0.09%) |
Jan 03, 2024 | 107.13 | 107.45 | 107.01 | 107.26 | 5,250,173 | +0.05(+0.05%) |
Jan 02, 2024 | 107.21 | 107.34 | 107.13 | 107.21 | 6,287,447 | -0.15(-0.14%) |
Dec 29, 2023 | 107.33 | 107.47 | 107.31 | 107.36 | 3,578,156 | -0.08(-0.07%) |
Dec 28, 2023 | 107.51 | 107.56 | 107.32 | 107.44 | 3,414,762 | -0.28(-0.26%) |
Dec 27, 2023 | 107.53 | 107.76 | 107.45 | 107.72 | 3,440,522 | +0.44(+0.41%) |
Dec 26, 2023 | 107.23 | 107.36 | 107.18 | 107.28 | 2,592,189 | +0.04(+0.04%) |
Dec 22, 2023 | 107.22 | 107.32 | 107.12 | 107.24 | 3,063,332 | +0.09(+0.08%) |
Dec 21, 2023 | 107.35 | 107.38 | 107.11 | 107.15 | 3,142,204 | +0.00(+0.00%) |
Dec 20, 2023 | 107.03 | 107.23 | 107.03 | 107.15 | 4,268,914 | +0.16(+0.15%) |
Dec 19, 2023 | 106.91 | 107.04 | 106.78 | 106.99 | 5,147,111 | +0.11(+0.10%) |
Dec 18, 2023 | 107.07 | 107.08 | 106.69 | 106.88 | 6,315,131 | -0.13(-0.12%) |
Dec 15, 2023 | 107.13 | 107.19 | 106.89 | 107.01 | 2,914,676 | +0.02(+0.02%) |
Dec 14, 2023 | 106.78 | 107.09 | 106.61 | 106.99 | 5,328,720 | +0.53(+0.50%) |
Dec 13, 2023 | 105.86 | 106.54 | 105.74 | 106.46 | 5,136,594 | +0.62(+0.59%) |
Dec 12, 2023 | 105.80 | 105.89 | 105.66 | 105.84 | 3,287,431 | +0.10(+0.09%) |
Dec 11, 2023 | 105.74 | 105.80 | 105.55 | 105.74 | 5,727,795 | -0.08(-0.07%) |
Dec 08, 2023 | 105.71 | 105.86 | 105.57 | 105.82 | 4,696,617 | -0.07(-0.07%) |
Dec 07, 2023 | 105.90 | 106.05 | 105.82 | 105.89 | 3,965,770 | -0.01(-0.01%) |
Dec 06, 2023 | 105.75 | 106.00 | 105.66 | 105.90 | 2,948,546 | +0.18(+0.17%) |
Dec 05, 2023 | 105.63 | 105.91 | 105.62 | 105.72 | 4,882,089 | +0.31(+0.29%) |
Dec 04, 2023 | 105.45 | 105.51 | 105.16 | 105.42 | 4,150,278 | -0.16(-0.15%) |
Dec 01, 2023 | 104.97 | 105.65 | 104.86 | 105.57 | 4,078,740 | +0.58(+0.56%) |
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%) |