Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.74 | 119.81 | 118.51 | 118.77 | 32,333 | -0.46(-0.39%) |
Sep 28, 2023 | 118.48 | 119.54 | 118.48 | 119.23 | 8,403 | +0.57(+0.48%) |
Sep 27, 2023 | 118.93 | 119.00 | 117.90 | 118.67 | 29,642 | -0.01(-0.01%) |
Sep 26, 2023 | 119.16 | 119.25 | 118.60 | 118.67 | 10,481 | -1.46(-1.22%) |
Sep 25, 2023 | 119.53 | 120.14 | 119.97 | 120.14 | 4,189 | +0.34(+0.28%) |
Sep 22, 2023 | 120.36 | 120.52 | 119.80 | 119.80 | 17,754 | -0.12(-0.10%) |
Sep 21, 2023 | 121.09 | 121.09 | 119.92 | 119.92 | 12,584 | -1.92(-1.58%) |
Sep 20, 2023 | 122.59 | 122.93 | 121.83 | 121.84 | 11,725 | -0.52(-0.42%) |
Sep 19, 2023 | 122.37 | 122.41 | 121.86 | 122.36 | 19,124 | -0.05(-0.04%) |
Sep 18, 2023 | 122.03 | 122.70 | 122.03 | 122.41 | 10,841 | +0.16(+0.13%) |
Sep 15, 2023 | 123.33 | 123.33 | 122.23 | 122.25 | 10,276 | -1.31(-1.06%) |
Sep 14, 2023 | 123.24 | 123.64 | 123.06 | 123.56 | 12,596 | +0.97(+0.79%) |
Sep 13, 2023 | 122.38 | 122.81 | 122.34 | 122.59 | 23,055 | +0.17(+0.14%) |
Sep 12, 2023 | 122.42 | 122.87 | 122.27 | 122.41 | 11,260 | -0.34(-0.27%) |
Sep 11, 2023 | 122.89 | 122.89 | 122.48 | 122.75 | 6,777 | +0.54(+0.44%) |
Sep 08, 2023 | 121.98 | 122.53 | 121.98 | 122.21 | 20,540 | +0.16(+0.13%) |
Sep 07, 2023 | 121.60 | 122.23 | 121.60 | 122.06 | 11,025 | -0.11(-0.09%) |
Sep 06, 2023 | 122.15 | 122.22 | 121.85 | 122.17 | 10,724 | -0.69(-0.57%) |
Sep 05, 2023 | 123.44 | 123.44 | 122.86 | 122.86 | 15,665 | -0.74(-0.60%) |
Sep 01, 2023 | 123.94 | 123.94 | 123.37 | 123.60 | 7,220 | +0.21(+0.17%) |
Aug 31, 2023 | 123.86 | 123.97 | 123.39 | 123.39 | 13,401 | -0.25(-0.20%) |
Aug 30, 2023 | 123.48 | 123.72 | 123.34 | 123.64 | 26,667 | +0.27(+0.22%) |
Aug 29, 2023 | 121.96 | 123.37 | 121.96 | 123.37 | 12,459 | +1.40(+1.15%) |
Aug 28, 2023 | 121.72 | 122.09 | 121.54 | 121.97 | 23,888 | +0.72(+0.60%) |
Aug 25, 2023 | 120.93 | 121.54 | 120.45 | 121.24 | 35,244 | +0.58(+0.48%) |
Aug 24, 2023 | 121.84 | 122.05 | 120.59 | 120.66 | 19,285 | -1.03(-0.85%) |
Aug 23, 2023 | 120.93 | 121.86 | 120.93 | 121.69 | 20,248 | +0.93(+0.77%) |
Aug 22, 2023 | 121.53 | 121.53 | 120.72 | 120.76 | 19,873 | -0.47(-0.39%) |
Aug 21, 2023 | 121.05 | 121.34 | 120.34 | 121.24 | 10,026 | +0.66(+0.55%) |
Aug 18, 2023 | 119.83 | 120.76 | 119.63 | 120.57 | 8,093 | +0.06(+0.05%) |
Aug 17, 2023 | 121.58 | 121.75 | 120.50 | 120.52 | 48,673 | -0.89(-0.74%) |
Aug 16, 2023 | 122.23 | 122.27 | 121.38 | 121.41 | 7,760 | -0.69(-0.57%) |
Aug 15, 2023 | 122.47 | 122.58 | 121.90 | 122.10 | 7,302 | -1.14(-0.92%) |
Aug 14, 2023 | 122.56 | 123.24 | 122.56 | 123.24 | 10,097 | +0.53(+0.43%) |
Aug 11, 2023 | 122.22 | 122.92 | 122.22 | 122.70 | 8,071 | +0.05(+0.04%) |
Aug 10, 2023 | 123.25 | 123.66 | 122.52 | 122.65 | 11,088 | -0.06(-0.05%) |
Aug 09, 2023 | 123.34 | 123.43 | 122.69 | 122.71 | 13,969 | -0.55(-0.45%) |
Aug 08, 2023 | 123.05 | 123.33 | 122.47 | 123.26 | 16,976 | -0.31(-0.25%) |
Aug 07, 2023 | 122.74 | 123.57 | 122.74 | 123.57 | 14,119 | +1.24(+1.01%) |
Aug 04, 2023 | 123.36 | 123.85 | 122.27 | 122.34 | 36,049 | -0.80(-0.65%) |
Aug 03, 2023 | 122.76 | 123.47 | 122.76 | 123.14 | 36,084 | -0.27(-0.22%) |
Aug 02, 2023 | 123.93 | 123.93 | 123.18 | 123.41 | 15,993 | -1.13(-0.91%) |
Aug 01, 2023 | 124.50 | 124.67 | 124.25 | 124.54 | 14,058 | -0.19(-0.15%) |
Jul 31, 2023 | 124.80 | 124.80 | 124.37 | 124.74 | 10,565 | +0.02(+0.02%) |
Jul 28, 2023 | 124.74 | 124.88 | 124.34 | 124.72 | 47,136 | +0.81(+0.66%) |
Jul 27, 2023 | 125.40 | 125.40 | 123.74 | 123.90 | 43,227 | -0.55(-0.44%) |
Jul 26, 2023 | 124.30 | 124.92 | 124.28 | 124.45 | 14,047 | -0.11(-0.09%) |
Jul 25, 2023 | 124.38 | 124.78 | 124.37 | 124.57 | 20,793 | +0.32(+0.26%) |
Jul 24, 2023 | 123.94 | 124.48 | 123.94 | 124.25 | 15,466 | +0.38(+0.30%) |
Jul 21, 2023 | 124.15 | 124.25 | 123.87 | 123.87 | 44,505 | +0.24(+0.19%) |
Jul 20, 2023 | 123.42 | 123.97 | 123.42 | 123.64 | 13,997 | +0.01(+0.01%) |
Jul 19, 2023 | 123.76 | 123.89 | 123.43 | 123.63 | 9,882 | +0.53(+0.43%) |
Jul 18, 2023 | 122.31 | 123.22 | 122.31 | 123.09 | 16,756 | +0.70(+0.57%) |
Jul 17, 2023 | 122.18 | 122.63 | 122.18 | 122.39 | 14,846 | +0.36(+0.30%) |
Jul 14, 2023 | 122.37 | 122.47 | 122.01 | 122.03 | 10,858 | -0.20(-0.16%) |
Jul 13, 2023 | 121.96 | 122.36 | 121.89 | 122.23 | 14,068 | +0.73(+0.60%) |
Jul 12, 2023 | 121.84 | 121.94 | 121.41 | 121.50 | 49,264 | +0.61(+0.50%) |
Jul 11, 2023 | 120.28 | 120.91 | 120.18 | 120.89 | 20,264 | +0.92(+0.77%) |
Jul 10, 2023 | 119.46 | 120.17 | 119.42 | 119.96 | 28,693 | +0.50(+0.42%) |
Jul 07, 2023 | 119.94 | 120.53 | 119.43 | 119.46 | 20,364 | -0.50(-0.42%) |
Jul 06, 2023 | 119.89 | 120.06 | 119.40 | 119.96 | 21,079 | -0.92(-0.77%) |
Jul 05, 2023 | 120.84 | 121.05 | 120.71 | 120.89 | 67,539 | -0.18(-0.15%) |
Jul 03, 2023 | 120.56 | 121.12 | 120.56 | 121.07 | 2,850 | +0.06(+0.05%) |
Jun 30, 2023 | 120.62 | 121.22 | 120.62 | 121.02 | 12,015 | +1.30(+1.09%) |
Jun 29, 2023 | 119.11 | 119.78 | 119.08 | 119.72 | 14,333 | +0.75(+0.63%) |
Jun 28, 2023 | 119.12 | 119.25 | 118.73 | 118.97 | 15,250 | -0.42(-0.35%) |
Jun 27, 2023 | 118.42 | 119.52 | 118.42 | 119.39 | 23,391 | +1.14(+0.96%) |
Jun 26, 2023 | 118.41 | 118.63 | 118.18 | 118.25 | 15,444 | -0.14(-0.12%) |
Jun 23, 2023 | 118.64 | 118.81 | 118.35 | 118.39 | 13,138 | -0.86(-0.72%) |
Jun 22, 2023 | 118.86 | 119.28 | 118.72 | 119.25 | 17,032 | +0.16(+0.13%) |
Jun 21, 2023 | 119.06 | 119.47 | 118.95 | 119.09 | 52,582 | -0.34(-0.28%) |
Jun 20, 2023 | 119.69 | 119.75 | 119.26 | 119.42 | 59,923 | -0.75(-0.62%) |
Jun 16, 2023 | 120.91 | 120.91 | 120.17 | 120.17 | 22,538 | -0.23(-0.19%) |
Jun 15, 2023 | 119.52 | 120.59 | 119.41 | 120.40 | 14,651 | +1.49(+1.25%) |
Jun 14, 2023 | 118.71 | 119.23 | 118.25 | 118.91 | 17,198 | +0.00(+0.00%) |
Jun 13, 2023 | 118.62 | 119.02 | 118.57 | 118.91 | 23,520 | +0.70(+0.59%) |
Jun 12, 2023 | 117.45 | 118.22 | 117.45 | 118.21 | 19,724 | +0.86(+0.73%) |
Jun 09, 2023 | 117.27 | 117.81 | 117.20 | 117.36 | 16,868 | +0.06(+0.05%) |
Jun 08, 2023 | 116.72 | 117.39 | 116.69 | 117.30 | 16,643 | +0.57(+0.49%) |
Jun 07, 2023 | 116.77 | 116.93 | 116.65 | 116.73 | 45,077 | -0.05(-0.04%) |
Jun 06, 2023 | 116.53 | 116.88 | 116.40 | 116.78 | 19,197 | +0.04(+0.03%) |
Jun 05, 2023 | 117.12 | 117.22 | 116.60 | 116.74 | 17,519 | -0.35(-0.30%) |
Jun 02, 2023 | 116.35 | 117.21 | 116.12 | 117.09 | 17,955 | +1.68(+1.46%) |
Jun 01, 2023 | 114.72 | 115.56 | 114.49 | 115.41 | 31,715 | +0.92(+0.80%) |
May 31, 2023 | 114.89 | 114.91 | 114.22 | 114.49 | 31,486 | -0.75(-0.65%) |
May 30, 2023 | 115.82 | 115.82 | 114.95 | 115.24 | 23,735 | -0.01(-0.01%) |
May 26, 2023 | 114.08 | 115.45 | 114.08 | 115.25 | 43,411 | +1.25(+1.10%) |
May 25, 2023 | 113.80 | 114.25 | 113.46 | 114.00 | 32,787 | +0.88(+0.78%) |
May 24, 2023 | 113.65 | 113.65 | 113.00 | 113.12 | 44,313 | -0.94(-0.82%) |
May 23, 2023 | 114.86 | 114.93 | 113.98 | 114.06 | 25,583 | -1.11(-0.97%) |
May 22, 2023 | 115.18 | 115.47 | 115.03 | 115.17 | 36,422 | +0.03(+0.03%) |
May 19, 2023 | 115.52 | 115.73 | 114.97 | 115.14 | 93,082 | -0.19(-0.17%) |
May 18, 2023 | 114.43 | 115.36 | 114.31 | 115.34 | 28,207 | +0.87(+0.76%) |
May 17, 2023 | 113.94 | 114.66 | 113.54 | 114.47 | 35,659 | +1.11(+0.98%) |
May 16, 2023 | 113.88 | 113.88 | 113.33 | 113.36 | 52,343 | -0.87(-0.76%) |
May 15, 2023 | 114.02 | 114.42 | 113.70 | 114.22 | 66,031 | +0.25(+0.22%) |
May 12, 2023 | 114.22 | 114.22 | 113.34 | 113.97 | 15,775 | -0.03(-0.03%) |
May 11, 2023 | 113.70 | 114.06 | 113.58 | 114.00 | 19,342 | -0.22(-0.20%) |
May 10, 2023 | 114.42 | 114.70 | 113.34 | 114.22 | 25,408 | +0.43(+0.38%) |
May 09, 2023 | 113.88 | 114.08 | 113.80 | 113.80 | 23,084 | -0.45(-0.39%) |
May 08, 2023 | 114.38 | 114.38 | 114.04 | 114.24 | 15,942 | +0.02(+0.02%) |
May 05, 2023 | 113.26 | 114.54 | 113.26 | 114.22 | 36,384 | +1.60(+1.42%) |
May 04, 2023 | 113.00 | 113.00 | 112.32 | 112.62 | 18,795 | -0.94(-0.83%) |
May 03, 2023 | 114.55 | 114.64 | 113.56 | 113.56 | 16,597 | -0.56(-0.49%) |
May 02, 2023 | 114.92 | 114.98 | 113.51 | 114.12 | 16,102 | -1.37(-1.18%) |
May 01, 2023 | 115.08 | 115.83 | 115.08 | 115.48 | 30,161 | +0.31(+0.27%) |
Apr 28, 2023 | 114.12 | 115.22 | 114.12 | 115.17 | 20,878 | +0.95(+0.83%) |
Apr 27, 2023 | 112.97 | 114.24 | 112.96 | 114.22 | 10,920 | +2.12(+1.89%) |
Apr 26, 2023 | 113.09 | 113.09 | 111.91 | 112.10 | 77,240 | -0.88(-0.78%) |
Apr 25, 2023 | 114.23 | 114.23 | 112.98 | 112.98 | 28,010 | -1.51(-1.32%) |
Apr 24, 2023 | 114.39 | 114.60 | 114.24 | 114.50 | 10,041 | +0.15(+0.13%) |
Apr 21, 2023 | 114.45 | 114.45 | 113.99 | 114.35 | 28,274 | +0.13(+0.12%) |
Apr 20, 2023 | 114.06 | 114.52 | 113.94 | 114.22 | 16,881 | -0.44(-0.38%) |
Apr 19, 2023 | 114.40 | 114.72 | 114.39 | 114.65 | 17,085 | -0.23(-0.20%) |
Apr 18, 2023 | 115.20 | 115.20 | 114.57 | 114.89 | 36,996 | +0.01(+0.01%) |
Apr 17, 2023 | 114.47 | 114.88 | 114.18 | 114.88 | 14,684 | +0.34(+0.30%) |
Apr 14, 2023 | 114.74 | 115.19 | 113.97 | 114.54 | 28,892 | -0.26(-0.23%) |
Apr 13, 2023 | 114.07 | 114.89 | 113.65 | 114.80 | 25,037 | +1.12(+0.99%) |
Apr 12, 2023 | 114.53 | 114.53 | 113.58 | 113.68 | 23,186 | -0.36(-0.32%) |
Apr 11, 2023 | 113.82 | 114.40 | 113.82 | 114.04 | 50,248 | +0.19(+0.16%) |
Apr 10, 2023 | 112.97 | 113.85 | 112.94 | 113.85 | 58,978 | +0.19(+0.17%) |
Apr 06, 2023 | 112.89 | 113.71 | 112.89 | 113.66 | 64,904 | +0.37(+0.33%) |
Apr 05, 2023 | 113.26 | 113.36 | 112.87 | 113.29 | 49,492 | +0.09(+0.08%) |
Apr 04, 2023 | 113.67 | 114.01 | 112.86 | 113.20 | 36,053 | -0.58(-0.51%) |
Apr 03, 2023 | 113.31 | 113.81 | 113.16 | 113.78 | 27,980 | +0.52(+0.46%) |
Mar 31, 2023 | 111.95 | 113.33 | 111.95 | 113.26 | 19,071 | +1.42(+1.27%) |
Mar 30, 2023 | 111.78 | 111.91 | 111.37 | 111.84 | 35,874 | +0.62(+0.56%) |
Mar 29, 2023 | 110.84 | 111.30 | 110.72 | 111.22 | 22,006 | +1.35(+1.23%) |
Mar 28, 2023 | 109.80 | 110.16 | 109.46 | 109.87 | 50,628 | -0.15(-0.13%) |
Mar 27, 2023 | 110.48 | 110.48 | 109.93 | 110.01 | 26,014 | +0.17(+0.15%) |
Mar 24, 2023 | 108.45 | 109.85 | 108.32 | 109.85 | 51,555 | +0.78(+0.72%) |
Mar 23, 2023 | 109.37 | 110.31 | 108.46 | 109.07 | 41,752 | +0.46(+0.42%) |
Mar 22, 2023 | 110.24 | 110.94 | 108.61 | 108.61 | 14,558 | -1.57(-1.43%) |
Mar 21, 2023 | 110.18 | 110.39 | 109.57 | 110.18 | 48,677 | +0.86(+0.79%) |
Mar 20, 2023 | 108.29 | 109.48 | 108.29 | 109.32 | 133,802 | +1.06(+0.98%) |
Mar 17, 2023 | 109.11 | 109.26 | 108.01 | 108.25 | 30,486 | -1.15(-1.05%) |
Mar 16, 2023 | 107.18 | 109.44 | 107.14 | 109.40 | 76,571 | +1.76(+1.64%) |
Mar 15, 2023 | 106.93 | 107.77 | 106.59 | 107.64 | 53,958 | -0.65(-0.60%) |
Mar 14, 2023 | 108.02 | 108.56 | 107.10 | 108.29 | 29,068 | +1.57(+1.47%) |
Mar 13, 2023 | 106.04 | 107.88 | 105.96 | 106.72 | 17,366 | -0.11(-0.10%) |
Mar 10, 2023 | 107.68 | 108.53 | 106.47 | 106.83 | 21,234 | -1.46(-1.34%) |
Mar 09, 2023 | 110.25 | 110.47 | 108.14 | 108.28 | 19,938 | -1.79(-1.62%) |
Mar 08, 2023 | 109.87 | 110.19 | 109.53 | 110.07 | 30,978 | +0.20(+0.18%) |
Mar 07, 2023 | 111.48 | 111.49 | 109.76 | 109.88 | 17,206 | -1.60(-1.44%) |
Mar 06, 2023 | 111.55 | 112.00 | 111.37 | 111.48 | 58,982 | +0.17(+0.15%) |
Mar 03, 2023 | 110.24 | 111.38 | 110.08 | 111.31 | 25,197 | +1.48(+1.34%) |
Mar 02, 2023 | 108.63 | 110.00 | 108.51 | 109.84 | 29,044 | +0.89(+0.82%) |
Mar 01, 2023 | 109.20 | 109.45 | 108.67 | 108.95 | 41,050 | -0.60(-0.54%) |
Feb 28, 2023 | 109.68 | 110.12 | 109.55 | 109.55 | 33,042 | -0.33(-0.30%) |
Feb 27, 2023 | 110.43 | 110.63 | 109.77 | 109.88 | 22,895 | +0.19(+0.17%) |
Feb 24, 2023 | 109.53 | 109.95 | 109.14 | 109.69 | 20,240 | -1.03(-0.93%) |
Feb 23, 2023 | 110.91 | 111.13 | 109.79 | 110.72 | 79,623 | +0.45(+0.41%) |
Feb 22, 2023 | 110.80 | 110.87 | 109.99 | 110.27 | 19,373 | -0.26(-0.24%) |
Feb 21, 2023 | 111.81 | 111.81 | 110.50 | 110.53 | 16,730 | -2.05(-1.82%) |
Feb 17, 2023 | 112.22 | 112.68 | 111.91 | 112.58 | 71,075 | -0.06(-0.05%) |
Feb 16, 2023 | 112.69 | 113.58 | 112.54 | 112.64 | 34,220 | -1.10(-0.97%) |
Feb 15, 2023 | 112.78 | 113.75 | 112.78 | 113.75 | 33,513 | +0.27(+0.24%) |
Feb 14, 2023 | 113.58 | 114.23 | 112.77 | 113.47 | 25,795 | -0.31(-0.28%) |
Feb 13, 2023 | 112.95 | 113.78 | 112.95 | 113.78 | 14,534 | +1.24(+1.10%) |
Feb 10, 2023 | 111.94 | 112.61 | 111.94 | 112.54 | 31,612 | +0.39(+0.35%) |
Feb 09, 2023 | 113.99 | 114.22 | 111.94 | 112.15 | 80,878 | -1.02(-0.90%) |
Feb 08, 2023 | 113.78 | 113.91 | 112.97 | 113.17 | 58,072 | -1.27(-1.11%) |
Feb 07, 2023 | 113.07 | 114.75 | 112.75 | 114.44 | 69,306 | +1.01(+0.89%) |
Feb 06, 2023 | 113.45 | 113.62 | 113.11 | 113.43 | 27,981 | -0.60(-0.52%) |
Feb 03, 2023 | 114.08 | 114.94 | 113.69 | 114.03 | 51,995 | -1.08(-0.93%) |
Feb 02, 2023 | 114.71 | 115.35 | 114.17 | 115.10 | 48,305 | +1.37(+1.20%) |
Feb 01, 2023 | 112.22 | 114.44 | 111.77 | 113.74 | 135,551 | +1.06(+0.95%) |
Jan 31, 2023 | 111.43 | 112.67 | 111.37 | 112.67 | 89,318 | +1.55(+1.40%) |
Jan 30, 2023 | 112.02 | 112.02 | 111.11 | 111.12 | 22,984 | -1.08(-0.97%) |
Jan 27, 2023 | 111.87 | 112.71 | 111.80 | 112.20 | 11,157 | +0.00(+0.00%) |
Jan 26, 2023 | 111.91 | 112.20 | 111.19 | 112.20 | 19,684 | +0.75(+0.67%) |
Jan 25, 2023 | 110.40 | 111.45 | 109.95 | 111.45 | 21,145 | +0.01(+0.01%) |
Jan 24, 2023 | 111.07 | 111.57 | 109.95 | 111.44 | 21,601 | -0.03(-0.03%) |
Jan 23, 2023 | 110.44 | 111.97 | 110.34 | 111.47 | 48,917 | +1.14(+1.04%) |
Jan 20, 2023 | 108.99 | 110.33 | 108.58 | 110.33 | 17,906 | +1.69(+1.56%) |
Jan 19, 2023 | 108.69 | 109.25 | 108.43 | 108.64 | 37,776 | -0.81(-0.74%) |
Jan 18, 2023 | 111.39 | 111.60 | 109.43 | 109.45 | 188,641 | -1.77(-1.59%) |
Jan 17, 2023 | 111.47 | 111.99 | 111.14 | 111.22 | 63,827 | -0.46(-0.41%) |
Jan 13, 2023 | 110.53 | 111.80 | 110.53 | 111.67 | 32,038 | +0.26(+0.24%) |
Jan 12, 2023 | 111.02 | 111.74 | 110.60 | 111.41 | 25,842 | +0.22(+0.19%) |
Jan 11, 2023 | 110.36 | 111.22 | 110.26 | 111.20 | 31,046 | +1.18(+1.07%) |
Jan 10, 2023 | 109.42 | 110.01 | 109.16 | 110.01 | 27,659 | +0.53(+0.48%) |
Jan 09, 2023 | 110.04 | 110.96 | 109.49 | 109.49 | 32,279 | -0.35(-0.32%) |
Jan 06, 2023 | 108.69 | 110.14 | 107.72 | 109.84 | 11,786 | +2.43(+2.27%) |
Jan 05, 2023 | 107.86 | 107.86 | 107.28 | 107.41 | 61,743 | -1.16(-1.07%) |
Jan 04, 2023 | 108.49 | 109.06 | 107.82 | 108.57 | 23,028 | +0.86(+0.80%) |
Jan 03, 2023 | 108.39 | 108.56 | 107.02 | 107.71 | 12,746 | -0.06(-0.05%) |
Dec 30, 2022 | 107.44 | 107.77 | 106.77 | 107.77 | 35,590 | -0.36(-0.33%) |
Dec 29, 2022 | 107.17 | 108.38 | 107.17 | 108.13 | 22,316 | +1.48(+1.39%) |
Dec 28, 2022 | 107.98 | 108.28 | 106.60 | 106.64 | 30,355 | -1.15(-1.07%) |
Dec 27, 2022 | 107.63 | 108.09 | 107.45 | 107.80 | 31,493 | -0.12(-0.11%) |
Dec 23, 2022 | 107.22 | 107.99 | 106.84 | 107.91 | 24,358 | +0.53(+0.49%) |
Dec 22, 2022 | 107.40 | 107.44 | 106.03 | 107.39 | 30,941 | -1.19(-1.10%) |
Dec 21, 2022 | 107.80 | 108.82 | 107.73 | 108.58 | 244,371 | +1.52(+1.42%) |
Dec 20, 2022 | 106.56 | 107.36 | 106.44 | 107.06 | 29,202 | +0.11(+0.10%) |
Dec 19, 2022 | 107.66 | 107.74 | 106.49 | 106.96 | 23,387 | -0.86(-0.80%) |
Dec 16, 2022 | 107.76 | 108.18 | 107.19 | 107.82 | 44,663 | -1.07(-0.98%) |
Dec 15, 2022 | 110.06 | 110.25 | 108.69 | 108.89 | 21,720 | -2.65(-2.38%) |
Dec 14, 2022 | 111.78 | 112.89 | 111.04 | 111.54 | 13,063 | -0.49(-0.44%) |
Dec 13, 2022 | 113.70 | 113.94 | 111.49 | 112.03 | 31,211 | +0.62(+0.56%) |
Dec 12, 2022 | 109.98 | 111.45 | 109.98 | 111.41 | 33,312 | +1.62(+1.47%) |
Dec 09, 2022 | 110.30 | 110.85 | 109.80 | 109.80 | 33,262 | -0.88(-0.80%) |
Dec 08, 2022 | 110.25 | 110.91 | 110.25 | 110.68 | 15,179 | +0.79(+0.71%) |
Dec 07, 2022 | 109.89 | 110.54 | 109.63 | 109.89 | 46,454 | +0.00(+0.00%) |
Dec 06, 2022 | 111.19 | 111.19 | 109.35 | 109.89 | 12,822 | -1.39(-1.25%) |
Dec 05, 2022 | 112.20 | 112.32 | 111.05 | 111.28 | 31,264 | -1.77(-1.57%) |
Dec 02, 2022 | 111.89 | 113.23 | 111.89 | 113.06 | 92,959 | -0.08(-0.07%) |
Dec 01, 2022 | 113.45 | 113.73 | 112.69 | 113.14 | 53,572 | +0.06(+0.05%) |
Nov 30, 2022 | 110.07 | 113.11 | 109.57 | 113.08 | 80,151 | +3.08(+2.80%) |
Nov 29, 2022 | 109.91 | 110.29 | 109.44 | 110.01 | 106,232 | -0.12(-0.11%) |
Nov 28, 2022 | 111.31 | 111.31 | 109.96 | 110.13 | 17,607 | -1.51(-1.35%) |
Nov 25, 2022 | 111.45 | 111.75 | 111.45 | 111.64 | 18,127 | +0.14(+0.13%) |
Nov 23, 2022 | 110.95 | 111.70 | 110.95 | 111.50 | 10,620 | +0.53(+0.48%) |
Nov 22, 2022 | 110.12 | 111.01 | 110.06 | 110.97 | 32,633 | +1.33(+1.21%) |
Nov 21, 2022 | 109.42 | 109.81 | 109.28 | 109.64 | 23,580 | -0.13(-0.11%) |
Nov 18, 2022 | 109.72 | 109.98 | 109.15 | 109.77 | 62,216 | +0.73(+0.66%) |
Nov 17, 2022 | 107.86 | 109.17 | 107.86 | 109.04 | 39,311 | -0.07(-0.06%) |
Nov 16, 2022 | 109.26 | 109.50 | 109.02 | 109.11 | 18,075 | -0.72(-0.65%) |
Nov 15, 2022 | 110.67 | 110.67 | 109.15 | 109.82 | 11,876 | +0.73(+0.67%) |
Nov 14, 2022 | 109.34 | 110.41 | 109.06 | 109.09 | 52,938 | -0.62(-0.56%) |
Nov 11, 2022 | 108.98 | 109.87 | 108.91 | 109.71 | 13,032 | +0.45(+0.42%) |
Nov 10, 2022 | 107.64 | 109.32 | 107.17 | 109.25 | 23,312 | +4.94(+4.74%) |
Nov 09, 2022 | 105.59 | 105.86 | 104.24 | 104.31 | 11,874 | -1.77(-1.66%) |
Nov 08, 2022 | 105.62 | 106.82 | 105.44 | 106.08 | 11,998 | +0.75(+0.72%) |
Nov 07, 2022 | 104.30 | 105.44 | 104.30 | 105.33 | 15,811 | +1.14(+1.10%) |
Nov 04, 2022 | 104.04 | 104.39 | 102.84 | 104.18 | 39,533 | +1.26(+1.22%) |
Nov 03, 2022 | 102.65 | 103.49 | 102.38 | 102.93 | 40,504 | -1.02(-0.98%) |
Nov 02, 2022 | 106.07 | 107.15 | 103.94 | 103.94 | 30,793 | -2.33(-2.19%) |
Nov 01, 2022 | 106.84 | 106.87 | 105.80 | 106.27 | 17,353 | -0.16(-0.15%) |
Oct 31, 2022 | 106.55 | 107.03 | 106.28 | 106.44 | 24,422 | -0.81(-0.76%) |
Oct 28, 2022 | 104.77 | 107.26 | 104.77 | 107.25 | 15,923 | +2.70(+2.58%) |
Oct 27, 2022 | 105.23 | 105.44 | 104.49 | 104.55 | 30,978 | -0.46(-0.44%) |
Oct 26, 2022 | 104.81 | 106.29 | 104.81 | 105.02 | 25,946 | -0.31(-0.29%) |
Oct 25, 2022 | 103.84 | 105.38 | 103.84 | 105.33 | 15,380 | +1.56(+1.50%) |
Oct 24, 2022 | 103.02 | 104.05 | 102.74 | 103.77 | 17,724 | +1.34(+1.31%) |
Oct 21, 2022 | 99.86 | 102.56 | 99.86 | 102.42 | 21,056 | +2.17(+2.16%) |
Oct 20, 2022 | 100.91 | 101.83 | 100.01 | 100.26 | 62,986 | -0.65(-0.64%) |
Oct 19, 2022 | 101.14 | 101.78 | 100.28 | 100.90 | 38,828 | -0.83(-0.82%) |
Oct 18, 2022 | 102.70 | 102.70 | 100.95 | 101.74 | 25,853 | +1.09(+1.09%) |
Oct 17, 2022 | 100.01 | 100.90 | 100.01 | 100.64 | 48,447 | +2.22(+2.26%) |
Oct 14, 2022 | 100.94 | 100.99 | 98.33 | 98.42 | 67,727 | -1.88(-1.87%) |
Oct 13, 2022 | 95.91 | 100.70 | 95.91 | 100.30 | 51,991 | +2.34(+2.39%) |
Oct 12, 2022 | 98.89 | 98.89 | 97.94 | 97.95 | 37,219 | -0.43(-0.43%) |
Oct 11, 2022 | 98.43 | 99.56 | 97.95 | 98.38 | 29,254 | -0.55(-0.56%) |
Oct 10, 2022 | 99.69 | 99.69 | 98.35 | 98.93 | 30,401 | -0.45(-0.46%) |
Oct 07, 2022 | 101.05 | 101.06 | 98.97 | 99.39 | 29,716 | -2.72(-2.66%) |
Oct 06, 2022 | 102.84 | 103.29 | 101.99 | 102.10 | 38,197 | -1.07(-1.04%) |
Oct 05, 2022 | 102.42 | 103.84 | 101.94 | 103.18 | 20,309 | -0.36(-0.35%) |
Oct 04, 2022 | 102.15 | 103.54 | 102.15 | 103.54 | 50,660 | +2.74(+2.72%) |