Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 850,427 | -1.72(-1.02%) |
Dec 28, 2023 | 171.00 | 171.03 | 168.44 | 168.66 | 870,524 | -1.90(-1.11%) |
Dec 27, 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 1,501,274 | +1.92(+1.14%) |
Dec 26, 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 910,978 | +1.40(+0.84%) |
Dec 22, 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 1,409,877 | +2.62(+1.59%) |
Dec 21, 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 1,304,060 | +3.18(+1.97%) |
Dec 20, 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 1,460,770 | -3.24(-1.97%) |
Dec 19, 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 1,658,959 | +4.56(+2.85%) |
Dec 18, 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 2,716,214 | -2.39(-1.47%) |
Dec 15, 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 27,287,700 | -5.86(-3.48%) |
Dec 14, 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 3,805,506 | +13.50(+8.72%) |
Dec 13, 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 2,050,576 | +5.28(+3.53%) |
Dec 12, 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 1,250,087 | +0.63(+0.42%) |
Dec 11, 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 1,087,695 | +1.26(+0.85%) |
Dec 08, 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 1,231,897 | +1.13(+0.77%) |
Dec 07, 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 1,218,518 | +1.33(+0.92%) |
Dec 06, 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 2,298,772 | +1.98(+1.38%) |
Dec 05, 2023 | 136.69 | 145.12 | 136.28 | 143.26 | 2,962,670 | +6.40(+4.68%) |
Dec 04, 2023 | 141.95 | 141.95 | 136.59 | 136.86 | 2,082,140 | -2.42(-1.74%) |
Dec 01, 2023 | 133.64 | 139.42 | 133.04 | 139.28 | 1,411,548 | +5.17(+3.86%) |
Nov 30, 2023 | 134.62 | 135.22 | 132.36 | 134.11 | 2,519,586 | -0.78(-0.58%) |
Nov 29, 2023 | 135.31 | 137.92 | 134.32 | 134.89 | 1,710,243 | +1.82(+1.37%) |
Nov 28, 2023 | 135.72 | 136.04 | 132.59 | 133.07 | 1,169,876 | -3.49(-2.56%) |
Nov 27, 2023 | 133.72 | 137.60 | 133.70 | 136.56 | 1,386,451 | +1.85(+1.37%) |
Nov 24, 2023 | 132.66 | 135.34 | 132.36 | 134.71 | 527,352 | +1.23(+0.92%) |
Nov 22, 2023 | 134.05 | 136.21 | 133.38 | 133.48 | 1,123,994 | +0.87(+0.66%) |
Nov 21, 2023 | 133.69 | 134.90 | 132.52 | 132.61 | 1,054,525 | -1.75(-1.30%) |
Nov 20, 2023 | 132.82 | 135.38 | 131.71 | 134.36 | 1,363,051 | +0.77(+0.58%) |
Nov 17, 2023 | 130.70 | 135.58 | 130.70 | 133.59 | 2,192,368 | +3.24(+2.49%) |
Nov 16, 2023 | 130.05 | 134.93 | 129.80 | 130.35 | 1,553,211 | +1.69(+1.31%) |
Nov 15, 2023 | 133.58 | 134.42 | 128.57 | 128.66 | 1,759,575 | -5.60(-4.17%) |
Nov 14, 2023 | 127.50 | 134.79 | 127.49 | 134.26 | 2,193,430 | +10.88(+8.82%) |
Nov 13, 2023 | 123.10 | 123.58 | 121.43 | 123.38 | 924,186 | -0.94(-0.76%) |
Nov 10, 2023 | 122.51 | 125.25 | 121.19 | 124.32 | 1,085,930 | +3.11(+2.57%) |
Nov 09, 2023 | 125.20 | 126.13 | 120.80 | 121.21 | 1,172,360 | -3.45(-2.77%) |
Nov 08, 2023 | 125.49 | 127.85 | 124.57 | 124.66 | 1,378,921 | -1.40(-1.11%) |
Nov 07, 2023 | 125.28 | 127.04 | 125.00 | 126.06 | 1,632,362 | +0.47(+0.37%) |
Nov 06, 2023 | 126.17 | 127.05 | 125.07 | 125.59 | 1,639,762 | -1.20(-0.95%) |
Nov 03, 2023 | 124.59 | 129.12 | 124.25 | 126.79 | 2,545,034 | +5.54(+4.57%) |
Nov 02, 2023 | 119.99 | 124.22 | 119.99 | 121.25 | 2,725,181 | +3.78(+3.22%) |
Nov 01, 2023 | 108.94 | 118.68 | 107.84 | 117.47 | 3,842,576 | +8.95(+8.25%) |
Oct 31, 2023 | 108.34 | 111.30 | 108.12 | 108.52 | 2,359,812 | +1.27(+1.18%) |
Oct 30, 2023 | 107.51 | 108.17 | 105.23 | 107.25 | 1,198,385 | +0.99(+0.93%) |
Oct 27, 2023 | 107.50 | 109.23 | 106.01 | 106.26 | 1,214,837 | -0.86(-0.80%) |
Oct 26, 2023 | 107.65 | 108.72 | 105.81 | 107.12 | 1,442,427 | +0.90(+0.85%) |
Oct 25, 2023 | 109.26 | 109.80 | 105.27 | 106.22 | 2,021,790 | -4.29(-3.88%) |
Oct 24, 2023 | 111.74 | 112.90 | 110.35 | 110.51 | 817,927 | -0.40(-0.36%) |
Oct 23, 2023 | 109.48 | 112.49 | 109.48 | 110.91 | 1,210,320 | +1.63(+1.49%) |
Oct 20, 2023 | 111.11 | 112.00 | 108.70 | 109.28 | 1,631,966 | -2.11(-1.89%) |
Oct 19, 2023 | 112.44 | 114.58 | 110.18 | 111.39 | 1,712,727 | -0.51(-0.46%) |
Oct 18, 2023 | 116.59 | 116.59 | 111.76 | 111.90 | 1,985,973 | -6.25(-5.29%) |
Oct 17, 2023 | 116.90 | 120.08 | 116.90 | 118.15 | 1,113,813 | +0.17(+0.14%) |
Oct 16, 2023 | 118.01 | 118.75 | 115.86 | 117.98 | 941,148 | +1.71(+1.47%) |
Oct 13, 2023 | 116.60 | 118.49 | 115.06 | 116.27 | 1,299,704 | -0.16(-0.14%) |
Oct 12, 2023 | 123.37 | 124.25 | 115.07 | 116.43 | 1,862,647 | -9.26(-7.37%) |
Oct 11, 2023 | 123.75 | 126.65 | 122.40 | 125.69 | 1,028,466 | +2.55(+2.07%) |
Oct 10, 2023 | 119.50 | 124.24 | 119.02 | 123.14 | 1,664,396 | +4.50(+3.79%) |
Oct 09, 2023 | 118.00 | 118.89 | 116.29 | 118.64 | 1,506,924 | -0.67(-0.56%) |
Oct 06, 2023 | 118.00 | 122.04 | 116.80 | 119.31 | 1,399,355 | -0.66(-0.55%) |
Oct 05, 2023 | 119.46 | 121.11 | 118.75 | 119.97 | 866,734 | -0.17(-0.14%) |
Oct 04, 2023 | 119.11 | 120.43 | 117.60 | 120.14 | 1,225,353 | +2.96(+2.53%) |
Oct 03, 2023 | 121.35 | 122.25 | 116.14 | 117.18 | 1,693,526 | -5.82(-4.73%) |
Oct 02, 2023 | 123.81 | 125.92 | 122.54 | 123.00 | 1,472,853 | -1.49(-1.20%) |
Sep 29, 2023 | 127.22 | 127.92 | 124.30 | 124.49 | 1,097,133 | -1.73(-1.37%) |
Sep 28, 2023 | 123.12 | 127.92 | 123.01 | 126.22 | 1,199,688 | +2.91(+2.36%) |
Sep 27, 2023 | 123.35 | 125.06 | 122.60 | 123.31 | 1,162,754 | +1.40(+1.15%) |
Sep 26, 2023 | 122.00 | 124.33 | 121.82 | 121.91 | 1,376,575 | -1.18(-0.96%) |
Sep 25, 2023 | 121.05 | 124.40 | 123.00 | 123.09 | 917,105 | +1.25(+1.03%) |
Sep 22, 2023 | 122.29 | 124.51 | 121.19 | 121.84 | 1,650,681 | +0.82(+0.68%) |
Sep 21, 2023 | 125.00 | 125.00 | 120.32 | 121.02 | 2,503,330 | -6.14(-4.83%) |
Sep 20, 2023 | 130.94 | 132.00 | 126.87 | 127.16 | 1,027,518 | -2.85(-2.19%) |
Sep 19, 2023 | 128.99 | 130.59 | 127.66 | 130.01 | 1,009,294 | +0.90(+0.70%) |
Sep 18, 2023 | 127.23 | 130.34 | 126.35 | 129.11 | 1,340,163 | +1.87(+1.47%) |
Sep 15, 2023 | 132.10 | 132.10 | 126.60 | 127.24 | 4,764,878 | -7.02(-5.23%) |
Sep 14, 2023 | 133.55 | 134.60 | 131.42 | 134.26 | 1,420,708 | +2.55(+1.94%) |
Sep 13, 2023 | 135.24 | 135.89 | 128.53 | 131.71 | 2,212,589 | -4.61(-3.38%) |
Sep 12, 2023 | 139.71 | 140.84 | 135.37 | 136.32 | 1,105,922 | -5.57(-3.93%) |
Sep 11, 2023 | 140.69 | 143.97 | 140.09 | 141.89 | 879,993 | +2.00(+1.43%) |
Sep 08, 2023 | 138.62 | 142.43 | 138.47 | 139.89 | 939,498 | +0.71(+0.51%) |
Sep 07, 2023 | 140.20 | 140.75 | 137.36 | 139.18 | 1,011,967 | -1.38(-0.98%) |
Sep 06, 2023 | 136.03 | 140.81 | 136.03 | 140.56 | 1,464,883 | +4.00(+2.93%) |
Sep 05, 2023 | 147.24 | 148.21 | 133.83 | 136.56 | 2,329,398 | -12.18(-8.19%) |
Sep 01, 2023 | 146.65 | 149.55 | 145.46 | 148.74 | 1,445,465 | +3.70(+2.55%) |
Aug 31, 2023 | 140.00 | 145.60 | 139.34 | 145.04 | 2,367,519 | +5.17(+3.70%) |
Aug 30, 2023 | 139.39 | 140.84 | 138.50 | 139.87 | 1,248,820 | +0.20(+0.14%) |
Aug 29, 2023 | 131.67 | 140.31 | 131.67 | 139.67 | 1,384,410 | +6.79(+5.11%) |
Aug 28, 2023 | 130.56 | 133.57 | 129.64 | 132.88 | 1,175,054 | +3.69(+2.86%) |
Aug 25, 2023 | 132.94 | 133.66 | 122.62 | 129.19 | 2,317,492 | -3.65(-2.75%) |
Aug 24, 2023 | 136.37 | 136.61 | 132.74 | 132.84 | 1,061,210 | -3.77(-2.76%) |
Aug 23, 2023 | 133.40 | 137.33 | 132.59 | 136.61 | 1,287,207 | +4.80(+3.64%) |
Aug 22, 2023 | 133.34 | 135.21 | 130.97 | 131.81 | 1,289,691 | -0.95(-0.72%) |
Aug 21, 2023 | 134.73 | 136.08 | 129.73 | 132.76 | 1,475,554 | -1.38(-1.03%) |
Aug 18, 2023 | 128.95 | 134.69 | 128.33 | 134.14 | 2,588,613 | +4.08(+3.14%) |
Aug 17, 2023 | 147.00 | 147.24 | 129.20 | 130.06 | 3,491,500 | -17.18(-11.67%) |
Aug 16, 2023 | 151.00 | 151.71 | 147.06 | 147.24 | 927,936 | -3.45(-2.29%) |
Aug 15, 2023 | 152.18 | 152.53 | 148.09 | 150.69 | 924,365 | -1.16(-0.76%) |
Aug 14, 2023 | 148.00 | 151.92 | 147.17 | 151.85 | 1,051,033 | +3.96(+2.68%) |
Aug 11, 2023 | 149.25 | 151.41 | 147.75 | 147.89 | 923,314 | -2.43(-1.62%) |
Aug 10, 2023 | 150.57 | 153.41 | 146.98 | 150.32 | 1,094,581 | +0.20(+0.13%) |
Aug 09, 2023 | 151.95 | 151.95 | 148.22 | 150.12 | 1,170,837 | -1.58(-1.04%) |
Aug 08, 2023 | 151.25 | 152.89 | 150.06 | 151.70 | 981,986 | -0.52(-0.34%) |
Aug 07, 2023 | 150.40 | 153.00 | 149.91 | 152.22 | 1,264,717 | +2.58(+1.72%) |
Aug 04, 2023 | 147.29 | 151.00 | 145.96 | 149.64 | 1,961,895 | +4.99(+3.45%) |
Aug 03, 2023 | 148.15 | 151.80 | 144.12 | 144.65 | 2,120,958 | -3.99(-2.68%) |
Aug 02, 2023 | 156.85 | 156.85 | 145.43 | 148.64 | 3,145,197 | +1.88(+1.28%) |
Aug 01, 2023 | 144.43 | 147.03 | 144.27 | 146.76 | 1,469,642 | +2.33(+1.61%) |
Jul 31, 2023 | 144.29 | 145.00 | 142.55 | 144.43 | 1,056,201 | +0.78(+0.54%) |
Jul 28, 2023 | 142.70 | 143.90 | 142.15 | 143.65 | 866,040 | +2.15(+1.52%) |
Jul 27, 2023 | 143.70 | 145.06 | 140.96 | 141.50 | 1,222,742 | -0.27(-0.19%) |
Jul 26, 2023 | 140.91 | 142.76 | 139.95 | 141.77 | 952,928 | -0.24(-0.17%) |
Jul 25, 2023 | 137.41 | 142.97 | 136.15 | 142.01 | 1,140,510 | +3.76(+2.72%) |
Jul 24, 2023 | 138.53 | 139.41 | 137.67 | 138.25 | 852,026 | -0.48(-0.35%) |
Jul 21, 2023 | 139.89 | 141.89 | 138.07 | 138.73 | 961,741 | -0.41(-0.29%) |
Jul 20, 2023 | 144.22 | 144.91 | 137.77 | 139.14 | 1,513,489 | -5.18(-3.59%) |
Jul 19, 2023 | 148.85 | 149.21 | 143.33 | 144.32 | 1,262,659 | -2.10(-1.43%) |
Jul 18, 2023 | 143.03 | 146.92 | 142.75 | 146.42 | 1,682,839 | +3.46(+2.42%) |
Jul 17, 2023 | 140.65 | 143.04 | 139.38 | 142.96 | 1,305,036 | +1.80(+1.28%) |
Jul 14, 2023 | 140.15 | 141.27 | 139.09 | 141.16 | 905,199 | +1.29(+0.92%) |
Jul 13, 2023 | 139.87 | 140.23 | 138.15 | 139.87 | 1,009,076 | +0.59(+0.42%) |
Jul 12, 2023 | 137.00 | 139.68 | 137.00 | 139.28 | 1,545,085 | +3.81(+2.81%) |
Jul 11, 2023 | 135.84 | 136.90 | 134.36 | 135.47 | 1,289,838 | +0.21(+0.16%) |
Jul 10, 2023 | 133.00 | 135.77 | 133.00 | 135.26 | 1,678,021 | +2.16(+1.62%) |
Jul 07, 2023 | 130.80 | 134.31 | 130.63 | 133.10 | 2,090,223 | +2.29(+1.75%) |
Jul 06, 2023 | 134.88 | 135.50 | 130.01 | 130.81 | 2,614,904 | -5.66(-4.15%) |
Jul 05, 2023 | 138.90 | 140.72 | 136.00 | 136.47 | 1,862,234 | +0.14(+0.10%) |
Jul 03, 2023 | 136.01 | 137.60 | 135.55 | 136.33 | 772,551 | +0.33(+0.24%) |
Jun 30, 2023 | 137.67 | 138.53 | 135.86 | 136.00 | 1,776,349 | -0.17(-0.12%) |
Jun 29, 2023 | 135.63 | 136.49 | 133.68 | 136.17 | 1,183,415 | +0.83(+0.61%) |
Jun 28, 2023 | 133.49 | 135.99 | 133.08 | 135.34 | 2,138,157 | +1.86(+1.39%) |
Jun 27, 2023 | 128.49 | 134.45 | 128.34 | 133.48 | 2,223,986 | +5.31(+4.14%) |
Jun 26, 2023 | 128.40 | 130.38 | 127.64 | 128.17 | 1,267,219 | +0.65(+0.51%) |
Jun 23, 2023 | 126.50 | 128.91 | 126.30 | 127.52 | 2,995,571 | +0.01(+0.01%) |
Jun 22, 2023 | 127.87 | 129.70 | 126.28 | 127.51 | 1,435,100 | -1.59(-1.23%) |
Jun 21, 2023 | 126.75 | 129.94 | 126.45 | 129.10 | 2,437,686 | +2.34(+1.85%) |
Jun 20, 2023 | 122.07 | 127.20 | 122.00 | 126.76 | 3,317,083 | +5.35(+4.41%) |
Jun 16, 2023 | 123.25 | 123.39 | 120.00 | 121.41 | 7,976,667 | -1.60(-1.30%) |
Jun 15, 2023 | 120.50 | 123.04 | 120.10 | 123.01 | 3,096,898 | +9.34(+8.22%) |
May 08, 2023 | 112.50 | 114.85 | 111.89 | 113.67 | 2,377,237 | +2.42(+2.18%) |
May 05, 2023 | 108.38 | 111.73 | 107.58 | 111.25 | 2,366,094 | +4.46(+4.18%) |
May 04, 2023 | 109.18 | 111.56 | 105.81 | 106.79 | 2,723,884 | -0.67(-0.62%) |
May 03, 2023 | 100.00 | 107.81 | 99.90 | 107.46 | 6,666,953 | +12.26(+12.88%) |
May 02, 2023 | 93.85 | 95.32 | 92.13 | 95.20 | 2,747,037 | +1.35(+1.44%) |
May 01, 2023 | 93.78 | 95.16 | 92.94 | 93.85 | 2,344,294 | -0.92(-0.97%) |
Apr 28, 2023 | 92.32 | 95.45 | 92.32 | 94.77 | 1,942,402 | +2.67(+2.90%) |
Apr 27, 2023 | 90.52 | 92.55 | 90.35 | 92.10 | 1,944,660 | +1.76(+1.95%) |
Apr 26, 2023 | 92.37 | 92.90 | 90.10 | 90.34 | 1,649,910 | -2.05(-2.22%) |
Apr 25, 2023 | 93.55 | 93.93 | 92.21 | 92.39 | 1,430,902 | -1.33(-1.42%) |
Apr 24, 2023 | 93.80 | 94.44 | 92.74 | 93.72 | 1,270,653 | -0.15(-0.16%) |
Apr 21, 2023 | 94.69 | 94.81 | 93.27 | 93.87 | 1,091,044 | -0.86(-0.91%) |
Apr 20, 2023 | 94.31 | 95.59 | 94.19 | 94.73 | 1,916,694 | +0.26(+0.28%) |
Apr 19, 2023 | 96.69 | 96.91 | 94.43 | 94.47 | 2,754,832 | -2.25(-2.33%) |
Apr 18, 2023 | 95.53 | 96.86 | 95.17 | 96.72 | 2,525,851 | +2.42(+2.57%) |
Apr 17, 2023 | 94.11 | 95.28 | 93.85 | 94.30 | 1,726,664 | -0.06(-0.06%) |
Apr 14, 2023 | 92.99 | 94.49 | 92.60 | 94.36 | 2,292,730 | +1.02(+1.09%) |
Apr 13, 2023 | 93.55 | 94.33 | 92.44 | 93.34 | 2,334,954 | +0.41(+0.44%) |
Apr 12, 2023 | 93.55 | 94.79 | 92.93 | 92.93 | 3,064,452 | +0.56(+0.61%) |
Apr 11, 2023 | 89.16 | 92.69 | 89.10 | 92.37 | 3,145,689 | +3.75(+4.23%) |
Apr 10, 2023 | 85.65 | 88.64 | 85.62 | 88.62 | 1,786,785 | +3.09(+3.61%) |
Apr 06, 2023 | 85.54 | 86.38 | 84.81 | 85.53 | 1,876,637 | -0.43(-0.50%) |
Apr 05, 2023 | 86.62 | 86.95 | 84.78 | 85.96 | 2,086,210 | -1.40(-1.60%) |
Apr 04, 2023 | 89.85 | 90.03 | 87.06 | 87.36 | 2,343,542 | -2.80(-3.11%) |
Apr 03, 2023 | 88.61 | 90.21 | 87.56 | 90.16 | 2,577,071 | +1.38(+1.55%) |
Mar 31, 2023 | 86.97 | 88.90 | 86.77 | 88.78 | 1,485,752 | +2.53(+2.93%) |
Mar 30, 2023 | 87.17 | 87.91 | 86.11 | 86.25 | 1,723,222 | -0.21(-0.24%) |
Mar 29, 2023 | 87.49 | 87.65 | 85.61 | 86.46 | 1,739,928 | +0.16(+0.19%) |
Mar 28, 2023 | 85.63 | 86.95 | 85.61 | 86.30 | 1,648,873 | +0.87(+1.02%) |
Mar 27, 2023 | 85.30 | 86.45 | 84.52 | 85.43 | 2,000,843 | +0.97(+1.15%) |
Mar 24, 2023 | 83.04 | 84.86 | 81.92 | 84.46 | 2,102,128 | +0.15(+0.18%) |
Mar 23, 2023 | 84.74 | 86.77 | 83.25 | 84.31 | 1,924,587 | +0.49(+0.58%) |
Mar 22, 2023 | 83.93 | 86.29 | 83.80 | 83.82 | 2,069,421 | -0.41(-0.49%) |
Mar 21, 2023 | 83.51 | 85.00 | 83.43 | 84.23 | 1,677,433 | +2.21(+2.69%) |
Mar 20, 2023 | 81.19 | 83.17 | 81.19 | 82.02 | 2,077,898 | +1.93(+2.41%) |
Mar 17, 2023 | 81.64 | 82.19 | 79.35 | 80.09 | 3,866,066 | -2.30(-2.79%) |
Mar 16, 2023 | 79.07 | 83.11 | 78.53 | 82.39 | 2,475,336 | +2.86(+3.60%) |
Mar 15, 2023 | 79.58 | 82.07 | 78.47 | 79.53 | 2,659,807 | -1.52(-1.88%) |
Mar 14, 2023 | 82.22 | 82.74 | 80.34 | 81.05 | 2,517,829 | +1.21(+1.52%) |
Mar 13, 2023 | 80.13 | 81.46 | 79.17 | 79.84 | 2,834,332 | -1.80(-2.20%) |
Mar 10, 2023 | 83.90 | 84.03 | 80.90 | 81.64 | 3,126,251 | -2.17(-2.59%) |
Mar 09, 2023 | 86.13 | 86.79 | 83.70 | 83.81 | 1,820,819 | -2.38(-2.76%) |
Mar 08, 2023 | 86.93 | 86.93 | 85.03 | 86.19 | 2,122,479 | -0.01(-0.01%) |
Mar 07, 2023 | 87.10 | 87.97 | 86.07 | 86.20 | 2,130,162 | -1.09(-1.25%) |
Mar 06, 2023 | 89.20 | 90.21 | 87.20 | 87.29 | 2,130,395 | -1.89(-2.12%) |
Mar 03, 2023 | 87.51 | 89.41 | 87.01 | 89.18 | 1,961,116 | +2.48(+2.86%) |
Mar 02, 2023 | 84.74 | 87.25 | 83.51 | 86.70 | 2,407,866 | +0.94(+1.10%) |
Mar 01, 2023 | 84.98 | 85.78 | 82.95 | 85.76 | 2,331,182 | +0.98(+1.16%) |
Feb 28, 2023 | 80.56 | 86.26 | 80.50 | 84.78 | 3,372,286 | +3.29(+4.04%) |
Feb 27, 2023 | 81.36 | 82.79 | 80.77 | 81.49 | 1,876,097 | +1.43(+1.79%) |
Feb 24, 2023 | 78.48 | 80.31 | 78.24 | 80.06 | 1,131,872 | +0.05(+0.06%) |
Feb 23, 2023 | 79.28 | 80.17 | 78.18 | 80.01 | 1,299,949 | +1.47(+1.87%) |
Feb 22, 2023 | 77.09 | 78.83 | 77.05 | 78.54 | 1,336,510 | +1.77(+2.31%) |
Feb 21, 2023 | 79.61 | 80.00 | 76.69 | 76.77 | 2,353,911 | -4.71(-5.78%) |
Feb 17, 2023 | 81.95 | 81.95 | 80.27 | 81.48 | 1,326,574 | -1.02(-1.24%) |
Feb 16, 2023 | 81.73 | 83.33 | 80.82 | 82.50 | 985,939 | -1.28(-1.53%) |
Feb 15, 2023 | 81.68 | 83.89 | 81.30 | 83.78 | 1,225,935 | +1.50(+1.82%) |
Feb 14, 2023 | 81.00 | 82.42 | 80.14 | 82.28 | 1,299,988 | +0.56(+0.69%) |
Feb 13, 2023 | 80.67 | 81.85 | 79.82 | 81.72 | 1,438,545 | +1.40(+1.74%) |
Feb 10, 2023 | 79.75 | 80.90 | 79.04 | 80.32 | 1,213,314 | +0.01(+0.01%) |
Feb 09, 2023 | 82.92 | 83.41 | 80.15 | 80.31 | 1,619,115 | -1.39(-1.70%) |
Feb 08, 2023 | 81.26 | 81.96 | 80.44 | 81.70 | 1,285,185 | -0.17(-0.21%) |
Feb 07, 2023 | 80.79 | 82.14 | 80.39 | 81.87 | 1,531,915 | -0.08(-0.10%) |
Feb 06, 2023 | 80.92 | 82.44 | 80.67 | 81.95 | 1,544,344 | -0.15(-0.18%) |
Feb 03, 2023 | 82.70 | 83.09 | 81.31 | 82.10 | 2,118,665 | -2.14(-2.54%) |
Feb 02, 2023 | 82.67 | 85.40 | 81.90 | 84.24 | 2,351,441 | +2.70(+3.31%) |
Feb 01, 2023 | 79.50 | 82.28 | 78.62 | 81.54 | 1,780,123 | +1.84(+2.31%) |
Jan 31, 2023 | 77.70 | 79.98 | 76.98 | 79.70 | 2,327,641 | +2.98(+3.88%) |
Jan 30, 2023 | 76.39 | 77.76 | 76.39 | 76.72 | 1,282,768 | -0.61(-0.79%) |
Jan 27, 2023 | 75.50 | 77.47 | 75.28 | 77.33 | 1,291,747 | +1.65(+2.18%) |
Jan 26, 2023 | 73.97 | 75.79 | 73.90 | 75.68 | 1,950,636 | +2.16(+2.94%) |
Jan 25, 2023 | 71.09 | 73.58 | 70.63 | 73.52 | 826,615 | +1.41(+1.96%) |
Jan 24, 2023 | 72.60 | 73.25 | 71.60 | 72.11 | 795,408 | -0.35(-0.48%) |
Jan 23, 2023 | 71.11 | 72.66 | 71.06 | 72.46 | 1,040,453 | +1.48(+2.09%) |
Jan 20, 2023 | 69.59 | 71.02 | 68.94 | 70.98 | 1,144,342 | +1.48(+2.13%) |
Jan 19, 2023 | 70.73 | 71.20 | 69.39 | 69.50 | 1,317,027 | -2.19(-3.05%) |
Jan 18, 2023 | 72.31 | 73.19 | 71.25 | 71.69 | 1,480,311 | -0.05(-0.07%) |
Jan 17, 2023 | 71.47 | 72.29 | 71.34 | 71.74 | 1,110,358 | -0.19(-0.26%) |
Jan 13, 2023 | 68.15 | 72.02 | 67.60 | 71.93 | 2,034,281 | +1.71(+2.44%) |
Jan 12, 2023 | 69.60 | 70.25 | 68.02 | 70.22 | 1,939,173 | +1.44(+2.09%) |
Jan 11, 2023 | 68.68 | 69.53 | 68.13 | 68.78 | 1,554,482 | +1.44(+2.14%) |
Jan 10, 2023 | 66.39 | 67.48 | 65.88 | 67.34 | 916,795 | +0.29(+0.43%) |
Jan 09, 2023 | 68.00 | 68.08 | 66.66 | 67.05 | 1,174,521 | -0.19(-0.28%) |
Jan 06, 2023 | 66.85 | 67.54 | 65.92 | 67.24 | 1,499,327 | +0.73(+1.10%) |
Jan 05, 2023 | 65.82 | 66.64 | 64.61 | 66.51 | 1,436,809 | -0.16(-0.24%) |
Jan 04, 2023 | 66.25 | 66.74 | 65.33 | 66.67 | 2,037,281 | +1.32(+2.02%) |