Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 115.74 | 116.81 | 114.36 | 116.62 | 4,588,228 | +0.65(+0.56%) |
Oct 30, 2023 | 115.62 | 116.33 | 114.38 | 115.98 | 5,939,295 | +0.33(+0.29%) |
Oct 27, 2023 | 115.55 | 116.17 | 114.30 | 115.64 | 5,411,544 | -0.50(-0.43%) |
Oct 26, 2023 | 116.56 | 116.98 | 115.10 | 116.14 | 6,190,004 | -2.06(-1.74%) |
Oct 25, 2023 | 117.34 | 118.72 | 116.59 | 118.20 | 5,104,087 | +0.45(+0.38%) |
Oct 24, 2023 | 119.34 | 119.76 | 117.70 | 117.75 | 4,751,354 | -1.36(-1.15%) |
Oct 23, 2023 | 120.81 | 120.91 | 118.43 | 119.12 | 6,080,335 | -2.67(-2.19%) |
Oct 20, 2023 | 123.88 | 124.35 | 121.59 | 121.79 | 5,388,087 | -2.28(-1.84%) |
Oct 19, 2023 | 123.39 | 125.02 | 122.59 | 124.07 | 4,574,984 | -0.21(-0.17%) |
Oct 18, 2023 | 123.90 | 124.91 | 123.15 | 124.27 | 4,870,307 | +1.11(+0.90%) |
Oct 17, 2023 | 122.91 | 124.11 | 122.65 | 123.16 | 4,291,838 | +0.15(+0.12%) |
Oct 16, 2023 | 123.28 | 123.81 | 121.91 | 123.02 | 3,839,951 | +0.44(+0.36%) |
Oct 13, 2023 | 121.79 | 123.66 | 121.17 | 122.57 | 5,700,247 | +3.68(+3.10%) |
Oct 12, 2023 | 118.86 | 119.50 | 118.25 | 118.89 | 3,931,069 | +1.05(+0.89%) |
Oct 11, 2023 | 117.31 | 117.99 | 115.87 | 117.84 | 7,436,673 | -0.34(-0.29%) |
Oct 10, 2023 | 119.03 | 120.00 | 117.99 | 118.19 | 5,811,997 | -1.40(-1.17%) |
Oct 09, 2023 | 116.78 | 119.64 | 116.58 | 119.59 | 6,654,376 | +6.37(+5.63%) |
Oct 06, 2023 | 112.29 | 114.45 | 111.09 | 113.22 | 4,288,179 | +1.88(+1.68%) |
Oct 05, 2023 | 110.45 | 112.48 | 110.14 | 111.34 | 4,145,976 | +0.09(+0.08%) |
Oct 04, 2023 | 113.21 | 113.51 | 109.62 | 111.25 | 7,423,428 | -4.19(-3.63%) |
Oct 03, 2023 | 114.62 | 115.52 | 113.94 | 115.45 | 4,240,408 | +0.49(+0.43%) |
Oct 02, 2023 | 118.04 | 118.10 | 113.84 | 114.96 | 4,855,790 | -2.65(-2.25%) |
Sep 29, 2023 | 120.24 | 120.36 | 117.45 | 117.61 | 5,407,938 | -2.87(-2.38%) |
Sep 28, 2023 | 120.61 | 122.03 | 119.94 | 120.47 | 4,038,562 | -0.36(-0.30%) |
Sep 27, 2023 | 119.48 | 121.65 | 118.59 | 120.84 | 5,464,586 | +3.48(+2.97%) |
Sep 26, 2023 | 117.02 | 118.62 | 116.57 | 117.35 | 5,327,161 | -0.91(-0.77%) |
Sep 25, 2023 | 116.52 | 118.44 | 117.84 | 118.26 | 3,369,434 | +1.87(+1.60%) |
Sep 22, 2023 | 117.14 | 118.37 | 116.28 | 116.39 | 3,727,758 | +0.09(+0.08%) |
Sep 21, 2023 | 119.20 | 119.32 | 115.99 | 116.31 | 4,576,929 | -2.05(-1.73%) |
Sep 20, 2023 | 119.78 | 120.94 | 118.25 | 118.36 | 3,526,743 | -1.94(-1.62%) |
Sep 19, 2023 | 122.92 | 123.11 | 119.34 | 120.30 | 4,364,668 | -1.29(-1.06%) |
Sep 18, 2023 | 122.27 | 122.81 | 121.19 | 121.59 | 5,062,709 | +0.89(+0.74%) |
Sep 15, 2023 | 121.17 | 123.06 | 120.33 | 120.70 | 12,736,608 | -0.91(-0.75%) |
Sep 14, 2023 | 120.63 | 121.99 | 120.58 | 121.61 | 4,797,425 | +2.14(+1.79%) |
Sep 13, 2023 | 120.61 | 120.83 | 118.65 | 119.47 | 3,971,850 | -0.75(-0.63%) |
Sep 12, 2023 | 118.44 | 120.58 | 118.39 | 120.22 | 4,593,245 | +2.58(+2.19%) |
Sep 11, 2023 | 120.58 | 121.02 | 117.04 | 117.64 | 4,395,034 | -2.23(-1.86%) |
Sep 08, 2023 | 119.91 | 121.13 | 119.61 | 119.87 | 4,472,210 | +0.99(+0.83%) |
Sep 07, 2023 | 120.14 | 120.81 | 118.79 | 118.89 | 3,587,359 | -1.33(-1.10%) |
Sep 06, 2023 | 119.63 | 120.58 | 119.09 | 120.21 | 4,774,843 | +0.23(+0.20%) |
Sep 05, 2023 | 119.92 | 122.09 | 119.72 | 119.98 | 5,922,298 | +0.67(+0.56%) |
Sep 01, 2023 | 117.22 | 119.66 | 117.19 | 119.31 | 6,550,344 | +3.04(+2.61%) |
Aug 31, 2023 | 116.40 | 116.78 | 115.36 | 116.27 | 4,499,085 | +0.32(+0.28%) |
Aug 30, 2023 | 115.53 | 116.18 | 115.27 | 115.94 | 2,915,169 | +1.02(+0.88%) |
Aug 29, 2023 | 115.12 | 115.36 | 113.87 | 114.93 | 3,290,048 | +0.14(+0.12%) |
Aug 28, 2023 | 113.78 | 115.65 | 113.72 | 114.79 | 2,888,671 | +0.98(+0.86%) |
Aug 25, 2023 | 113.00 | 114.41 | 112.10 | 113.81 | 3,798,542 | +1.68(+1.50%) |
Aug 24, 2023 | 112.52 | 113.68 | 112.08 | 112.14 | 3,622,409 | -0.99(-0.87%) |
Aug 23, 2023 | 112.34 | 113.64 | 111.22 | 113.12 | 3,211,184 | -0.33(-0.29%) |
Aug 22, 2023 | 114.86 | 115.01 | 113.39 | 113.45 | 3,271,856 | -1.04(-0.90%) |
Aug 21, 2023 | 115.40 | 116.34 | 113.83 | 114.49 | 3,349,197 | -0.08(-0.07%) |
Aug 18, 2023 | 113.15 | 115.29 | 112.97 | 114.57 | 4,369,029 | +0.55(+0.48%) |
Aug 17, 2023 | 113.80 | 115.14 | 113.52 | 114.02 | 4,140,809 | +2.04(+1.82%) |
Aug 16, 2023 | 113.06 | 114.20 | 111.90 | 111.98 | 3,856,286 | -0.85(-0.75%) |
Aug 15, 2023 | 113.80 | 114.14 | 112.30 | 112.83 | 4,314,860 | -1.63(-1.42%) |
Aug 14, 2023 | 113.95 | 114.55 | 113.11 | 114.46 | 4,372,405 | -0.12(-0.10%) |
Aug 11, 2023 | 112.80 | 114.81 | 112.30 | 114.58 | 3,878,047 | +1.93(+1.71%) |
Aug 10, 2023 | 113.10 | 114.36 | 112.00 | 112.65 | 3,690,081 | -0.59(-0.52%) |
Aug 09, 2023 | 113.53 | 115.58 | 113.11 | 113.24 | 4,953,787 | +0.83(+0.73%) |
Aug 08, 2023 | 109.56 | 112.61 | 108.25 | 112.42 | 4,402,128 | +1.08(+0.97%) |
Aug 07, 2023 | 111.35 | 111.45 | 110.14 | 111.34 | 3,737,713 | +0.75(+0.68%) |
Aug 04, 2023 | 112.69 | 113.48 | 110.46 | 110.59 | 7,126,191 | -1.25(-1.11%) |
Aug 03, 2023 | 111.76 | 114.07 | 109.91 | 111.83 | 7,495,243 | -0.58(-0.52%) |
Aug 02, 2023 | 113.49 | 114.31 | 111.76 | 112.42 | 4,693,120 | -1.74(-1.52%) |
Aug 01, 2023 | 114.04 | 114.60 | 113.00 | 114.16 | 3,401,764 | -0.33(-0.29%) |
Jul 31, 2023 | 114.00 | 115.00 | 113.56 | 114.49 | 4,231,313 | +1.74(+1.54%) |
Jul 28, 2023 | 112.56 | 113.11 | 111.52 | 112.75 | 3,230,837 | +0.15(+0.13%) |
Jul 27, 2023 | 114.12 | 114.65 | 112.17 | 112.60 | 4,696,946 | -1.02(-0.90%) |
Jul 26, 2023 | 112.16 | 113.92 | 112.00 | 113.62 | 4,119,108 | +0.63(+0.56%) |
Jul 25, 2023 | 111.23 | 113.32 | 110.77 | 112.99 | 3,776,756 | +1.42(+1.27%) |
Jul 24, 2023 | 110.29 | 112.53 | 110.29 | 111.57 | 4,111,013 | +1.78(+1.62%) |
Jul 21, 2023 | 109.09 | 110.09 | 108.78 | 109.79 | 5,097,051 | +1.17(+1.07%) |
Jul 20, 2023 | 107.47 | 108.71 | 107.18 | 108.62 | 6,891,247 | +2.15(+2.02%) |
Jul 19, 2023 | 105.78 | 107.65 | 105.78 | 106.47 | 5,560,664 | +0.71(+0.67%) |
Jul 18, 2023 | 103.53 | 106.50 | 103.48 | 105.77 | 4,520,997 | +2.25(+2.17%) |
Jul 17, 2023 | 103.76 | 104.70 | 103.23 | 103.52 | 4,197,458 | -0.63(-0.61%) |
Jul 14, 2023 | 107.05 | 107.20 | 103.53 | 104.15 | 4,871,889 | -3.37(-3.13%) |
Jul 13, 2023 | 106.87 | 108.69 | 106.57 | 107.52 | 6,224,637 | +1.21(+1.13%) |
Jul 12, 2023 | 105.66 | 106.56 | 105.47 | 106.31 | 6,410,444 | +1.82(+1.74%) |
Jul 11, 2023 | 102.12 | 104.66 | 101.97 | 104.49 | 5,809,515 | +3.00(+2.96%) |
Jul 10, 2023 | 100.03 | 101.59 | 99.93 | 101.49 | 6,621,749 | +1.09(+1.08%) |
Jul 07, 2023 | 97.79 | 101.74 | 97.37 | 100.40 | 7,601,733 | +2.81(+2.88%) |
Jul 06, 2023 | 99.98 | 100.79 | 96.62 | 97.59 | 6,174,950 | -3.58(-3.54%) |
Jul 05, 2023 | 102.12 | 102.12 | 100.31 | 101.17 | 4,272,300 | -0.20(-0.20%) |
Jul 03, 2023 | 101.10 | 102.11 | 100.79 | 101.37 | 2,296,994 | +0.60(+0.60%) |
Jun 30, 2023 | 100.90 | 101.53 | 99.73 | 100.77 | 7,202,134 | +0.54(+0.53%) |
Jun 29, 2023 | 99.70 | 100.47 | 99.02 | 100.23 | 4,380,626 | +0.53(+0.54%) |
Jun 28, 2023 | 98.05 | 99.90 | 97.22 | 99.70 | 5,616,734 | +1.67(+1.71%) |
Jun 27, 2023 | 98.24 | 98.83 | 97.58 | 98.02 | 3,924,667 | -0.51(-0.51%) |
Jun 26, 2023 | 97.41 | 99.07 | 97.26 | 98.53 | 4,482,558 | +1.41(+1.45%) |
Jun 23, 2023 | 96.70 | 97.56 | 96.32 | 97.12 | 7,394,883 | -0.94(-0.96%) |
Jun 22, 2023 | 99.23 | 99.46 | 97.74 | 98.06 | 5,138,845 | -2.19(-2.19%) |
Jun 21, 2023 | 98.41 | 100.96 | 98.41 | 100.25 | 6,700,276 | +1.61(+1.64%) |
Jun 20, 2023 | 100.67 | 101.27 | 97.66 | 98.64 | 8,885,483 | -2.79(-2.75%) |
Jun 16, 2023 | 101.37 | 101.97 | 100.75 | 101.43 | 10,269,913 | +0.74(+0.74%) |
Jun 15, 2023 | 99.47 | 101.81 | 99.41 | 100.69 | 4,772,671 | +3.64(+3.75%) |
May 08, 2023 | 98.20 | 98.83 | 96.76 | 97.05 | 5,259,344 | +0.51(+0.53%) |
May 05, 2023 | 97.26 | 97.72 | 95.17 | 96.54 | 5,787,587 | +2.90(+3.09%) |
May 04, 2023 | 92.53 | 94.76 | 92.16 | 93.65 | 7,115,985 | +1.22(+1.32%) |
May 03, 2023 | 93.14 | 93.86 | 92.05 | 92.43 | 9,444,436 | -2.45(-2.59%) |
May 02, 2023 | 97.03 | 97.52 | 93.76 | 94.88 | 8,420,957 | -3.74(-3.79%) |
May 01, 2023 | 97.71 | 99.08 | 97.27 | 98.62 | 3,789,461 | -0.35(-0.35%) |
Apr 28, 2023 | 96.73 | 99.77 | 96.49 | 98.97 | 6,901,447 | +1.60(+1.64%) |
Apr 27, 2023 | 96.62 | 98.04 | 96.00 | 97.37 | 4,363,055 | +0.73(+0.76%) |
Apr 26, 2023 | 97.47 | 98.23 | 95.85 | 96.64 | 4,647,909 | -1.56(-1.59%) |
Apr 25, 2023 | 97.72 | 98.50 | 96.65 | 98.20 | 5,568,017 | -1.50(-1.51%) |
Apr 24, 2023 | 98.06 | 99.98 | 97.89 | 99.70 | 5,422,705 | +1.34(+1.36%) |
Apr 21, 2023 | 100.13 | 100.23 | 97.75 | 98.36 | 5,488,374 | -1.46(-1.46%) |
Apr 20, 2023 | 99.50 | 99.94 | 98.23 | 99.82 | 5,563,937 | -1.42(-1.41%) |
Apr 19, 2023 | 99.89 | 101.77 | 99.56 | 101.25 | 4,904,369 | +0.30(+0.30%) |
Apr 18, 2023 | 100.99 | 101.67 | 100.12 | 100.95 | 8,052,537 | -0.63(-0.63%) |
Apr 17, 2023 | 102.73 | 103.58 | 101.50 | 101.58 | 6,527,641 | -2.78(-2.66%) |
Apr 14, 2023 | 105.30 | 105.82 | 104.00 | 104.36 | 5,252,541 | -0.52(-0.49%) |
Apr 13, 2023 | 103.82 | 105.71 | 103.82 | 104.88 | 7,443,981 | +1.45(+1.40%) |
Apr 12, 2023 | 104.34 | 104.93 | 103.31 | 103.43 | 8,429,385 | +0.75(+0.73%) |
Apr 11, 2023 | 102.05 | 103.11 | 101.47 | 102.68 | 5,002,424 | +0.77(+0.76%) |
Apr 10, 2023 | 102.96 | 103.89 | 101.58 | 101.91 | 4,548,004 | -0.30(-0.29%) |
Apr 06, 2023 | 102.82 | 103.63 | 101.86 | 102.21 | 5,289,621 | -1.43(-1.38%) |
Apr 05, 2023 | 102.83 | 103.77 | 101.88 | 103.64 | 6,035,911 | +1.39(+1.36%) |
Apr 04, 2023 | 104.20 | 104.62 | 101.10 | 102.25 | 5,640,656 | -2.04(-1.96%) |
Apr 03, 2023 | 101.12 | 104.98 | 101.00 | 104.28 | 12,883,549 | +8.86(+9.28%) |
Mar 31, 2023 | 96.00 | 96.09 | 95.17 | 95.43 | 8,014,512 | -0.04(-0.04%) |
Mar 30, 2023 | 96.77 | 97.01 | 95.10 | 95.46 | 5,677,520 | -0.48(-0.50%) |
Mar 29, 2023 | 95.84 | 96.47 | 94.91 | 95.95 | 7,897,022 | +1.75(+1.86%) |
Mar 28, 2023 | 92.93 | 94.93 | 92.75 | 94.19 | 3,941,326 | +1.01(+1.08%) |
Mar 27, 2023 | 92.07 | 94.16 | 91.38 | 93.19 | 6,408,466 | +1.96(+2.15%) |
Mar 24, 2023 | 90.39 | 91.67 | 89.17 | 91.23 | 8,773,324 | -0.95(-1.03%) |
Mar 23, 2023 | 94.17 | 95.36 | 91.29 | 92.17 | 6,136,758 | -1.86(-1.98%) |
Mar 22, 2023 | 95.59 | 96.64 | 93.96 | 94.04 | 5,894,375 | -1.28(-1.34%) |
Mar 21, 2023 | 93.77 | 95.68 | 93.68 | 95.32 | 7,082,154 | +3.39(+3.69%) |
Mar 20, 2023 | 90.66 | 92.62 | 90.54 | 91.92 | 8,812,236 | +1.69(+1.88%) |
Mar 17, 2023 | 92.10 | 92.68 | 89.38 | 90.23 | 17,842,344 | -1.92(-2.09%) |
Mar 16, 2023 | 87.96 | 92.25 | 87.50 | 92.15 | 10,578,404 | +1.11(+1.22%) |
Mar 15, 2023 | 93.13 | 94.36 | 89.47 | 91.04 | 11,151,338 | -5.85(-6.04%) |
Mar 14, 2023 | 96.60 | 99.82 | 95.23 | 96.89 | 7,417,318 | +0.65(+0.68%) |
Mar 13, 2023 | 97.51 | 99.02 | 95.18 | 96.24 | 9,195,304 | -3.38(-3.40%) |
Mar 10, 2023 | 101.07 | 102.60 | 99.04 | 99.63 | 5,557,999 | -1.52(-1.50%) |
Mar 09, 2023 | 103.17 | 104.44 | 100.72 | 101.15 | 5,430,413 | -1.36(-1.32%) |
Mar 08, 2023 | 102.29 | 103.75 | 101.10 | 102.50 | 4,788,042 | -0.40(-0.39%) |
Mar 07, 2023 | 103.81 | 104.12 | 101.97 | 102.91 | 5,201,880 | -1.83(-1.74%) |
Mar 06, 2023 | 102.84 | 104.77 | 102.38 | 104.73 | 6,486,750 | +0.88(+0.85%) |
Mar 03, 2023 | 101.59 | 104.27 | 101.15 | 103.85 | 7,401,261 | +0.30(+0.29%) |
Mar 02, 2023 | 101.40 | 104.16 | 101.12 | 103.56 | 5,710,259 | +1.99(+1.96%) |
Mar 01, 2023 | 99.16 | 102.94 | 98.68 | 101.57 | 6,343,238 | +2.77(+2.81%) |
Feb 28, 2023 | 101.96 | 102.58 | 98.76 | 98.80 | 9,807,827 | -2.40(-2.37%) |
Feb 27, 2023 | 100.54 | 101.50 | 98.88 | 101.20 | 7,770,746 | +0.58(+0.58%) |
Feb 24, 2023 | 99.58 | 100.90 | 98.81 | 100.61 | 5,876,830 | -0.17(-0.17%) |
Feb 23, 2023 | 101.33 | 101.71 | 99.48 | 100.78 | 6,376,163 | +1.29(+1.30%) |
Feb 22, 2023 | 100.83 | 100.83 | 98.42 | 99.49 | 9,222,187 | -1.18(-1.17%) |
Feb 21, 2023 | 99.43 | 101.44 | 98.95 | 100.67 | 7,532,525 | +1.14(+1.14%) |
Feb 17, 2023 | 101.46 | 101.97 | 98.62 | 99.53 | 11,825,771 | -4.05(-3.91%) |
Feb 16, 2023 | 106.00 | 106.79 | 103.32 | 103.59 | 6,832,088 | -3.14(-2.95%) |
Feb 15, 2023 | 106.89 | 107.23 | 105.13 | 106.73 | 7,535,799 | -1.82(-1.67%) |
Feb 14, 2023 | 106.11 | 109.41 | 105.68 | 108.55 | 7,644,478 | +1.19(+1.10%) |
Feb 13, 2023 | 108.93 | 109.07 | 107.18 | 107.36 | 6,293,944 | -2.14(-1.96%) |
Feb 10, 2023 | 106.57 | 109.80 | 106.43 | 109.50 | 11,326,190 | +4.88(+4.67%) |
Feb 09, 2023 | 105.27 | 106.34 | 104.54 | 104.62 | 6,099,968 | -0.82(-0.78%) |
Feb 08, 2023 | 106.81 | 107.54 | 104.53 | 105.44 | 7,049,501 | -1.17(-1.10%) |
Feb 07, 2023 | 103.17 | 106.73 | 102.22 | 106.61 | 7,786,615 | +4.31(+4.22%) |
Feb 06, 2023 | 103.33 | 104.64 | 101.57 | 102.30 | 12,099,365 | -0.59(-0.57%) |
Feb 03, 2023 | 105.93 | 106.96 | 102.56 | 102.89 | 14,189,548 | -3.04(-2.87%) |
Feb 02, 2023 | 108.01 | 109.82 | 104.46 | 105.92 | 12,114,809 | -6.09(-5.44%) |
Feb 01, 2023 | 114.88 | 115.13 | 109.64 | 112.02 | 7,648,022 | -3.97(-3.42%) |
Jan 31, 2023 | 114.41 | 116.19 | 113.35 | 115.98 | 5,463,484 | +1.27(+1.11%) |
Jan 30, 2023 | 116.19 | 116.68 | 114.52 | 114.71 | 5,505,110 | -2.93(-2.49%) |
Jan 27, 2023 | 118.67 | 120.29 | 117.55 | 117.64 | 5,103,969 | -0.99(-0.83%) |
Jan 26, 2023 | 116.38 | 118.71 | 114.97 | 118.63 | 6,100,123 | +4.07(+3.56%) |
Jan 25, 2023 | 112.49 | 114.57 | 111.01 | 114.56 | 4,185,499 | +1.48(+1.31%) |
Jan 24, 2023 | 115.16 | 115.16 | 111.96 | 113.07 | 4,430,622 | -1.26(-1.10%) |
Jan 23, 2023 | 116.55 | 117.22 | 114.18 | 114.33 | 4,163,132 | -1.59(-1.37%) |
Jan 20, 2023 | 114.36 | 116.02 | 113.49 | 115.92 | 5,391,831 | +2.06(+1.80%) |
Jan 19, 2023 | 111.87 | 114.45 | 110.64 | 113.86 | 5,305,346 | +1.04(+0.92%) |
Jan 18, 2023 | 115.35 | 117.73 | 112.64 | 112.82 | 5,397,760 | -1.61(-1.41%) |
Jan 17, 2023 | 115.21 | 116.62 | 113.78 | 114.43 | 5,585,326 | -1.17(-1.01%) |
Jan 13, 2023 | 114.76 | 115.97 | 112.79 | 115.60 | 4,581,498 | +1.25(+1.09%) |
Jan 12, 2023 | 112.67 | 115.25 | 112.16 | 114.36 | 5,329,290 | +1.83(+1.62%) |
Jan 11, 2023 | 113.43 | 113.78 | 111.26 | 112.53 | 4,824,535 | +0.15(+0.14%) |
Jan 10, 2023 | 112.52 | 112.89 | 111.05 | 112.38 | 4,247,845 | +0.69(+0.61%) |
Jan 09, 2023 | 114.51 | 114.83 | 111.22 | 111.69 | 5,677,426 | -0.83(-0.74%) |
Jan 06, 2023 | 112.78 | 114.39 | 111.86 | 112.52 | 4,667,764 | +1.39(+1.25%) |
Jan 05, 2023 | 108.05 | 112.11 | 108.05 | 111.13 | 5,438,215 | +3.26(+3.03%) |
Jan 04, 2023 | 105.85 | 108.79 | 105.12 | 107.87 | 5,083,172 | +0.21(+0.19%) |
Jan 03, 2023 | 110.93 | 112.28 | 106.51 | 107.66 | 5,691,406 | -4.64(-4.14%) |
Dec 30, 2022 | 110.46 | 112.50 | 110.41 | 112.30 | 4,434,719 | +1.53(+1.38%) |
Dec 29, 2022 | 109.19 | 111.35 | 109.08 | 110.77 | 3,065,873 | +1.03(+0.94%) |
Dec 28, 2022 | 112.50 | 112.50 | 109.20 | 109.74 | 4,050,913 | -3.01(-2.67%) |
Dec 27, 2022 | 112.22 | 113.31 | 111.41 | 112.75 | 4,048,340 | +1.35(+1.21%) |
Dec 23, 2022 | 108.16 | 111.44 | 108.16 | 111.40 | 5,255,563 | +4.62(+4.32%) |
Dec 22, 2022 | 109.76 | 110.45 | 103.89 | 106.78 | 5,598,942 | -3.20(-2.91%) |
Dec 21, 2022 | 108.71 | 110.35 | 107.40 | 109.98 | 5,742,672 | +3.43(+3.22%) |
Dec 20, 2022 | 104.46 | 107.64 | 104.04 | 106.55 | 5,905,865 | +2.09(+2.00%) |
Dec 19, 2022 | 106.08 | 106.65 | 103.70 | 104.45 | 5,276,648 | +0.00(+0.00%) |
Dec 16, 2022 | 104.46 | 105.19 | 103.10 | 104.45 | 18,420,982 | -2.00(-1.88%) |
Dec 15, 2022 | 105.59 | 106.80 | 104.48 | 106.45 | 6,771,644 | -0.30(-0.28%) |
Dec 14, 2022 | 108.53 | 109.38 | 105.97 | 106.75 | 6,265,520 | -0.51(-0.48%) |
Dec 13, 2022 | 108.25 | 109.33 | 107.23 | 107.26 | 6,643,641 | +1.54(+1.46%) |
Dec 12, 2022 | 104.89 | 106.21 | 104.10 | 105.72 | 5,957,304 | +1.66(+1.60%) |
Dec 09, 2022 | 106.32 | 107.77 | 103.78 | 104.06 | 6,751,622 | -2.44(-2.29%) |
Dec 08, 2022 | 111.41 | 111.50 | 105.82 | 106.50 | 8,159,242 | -2.16(-1.99%) |
Dec 07, 2022 | 109.99 | 111.23 | 107.91 | 108.65 | 6,448,205 | -0.69(-0.63%) |
Dec 06, 2022 | 112.02 | 113.25 | 108.33 | 109.34 | 6,867,954 | -3.56(-3.15%) |
Dec 05, 2022 | 117.53 | 117.93 | 112.28 | 112.90 | 5,791,954 | -2.66(-2.30%) |
Dec 02, 2022 | 115.50 | 117.16 | 114.76 | 115.56 | 5,159,361 | -0.83(-0.71%) |
Dec 01, 2022 | 117.91 | 118.58 | 116.23 | 116.39 | 5,586,695 | -0.43(-0.36%) |
Nov 30, 2022 | 119.79 | 119.81 | 115.80 | 116.82 | 8,966,707 | -0.70(-0.60%) |
Nov 29, 2022 | 119.00 | 119.96 | 117.20 | 117.52 | 5,191,123 | +0.39(+0.33%) |
Nov 28, 2022 | 116.05 | 118.28 | 114.67 | 117.13 | 5,972,318 | -2.81(-2.34%) |
Nov 25, 2022 | 120.01 | 120.84 | 119.64 | 119.94 | 2,693,754 | +0.07(+0.06%) |
Nov 23, 2022 | 120.67 | 122.22 | 118.98 | 119.87 | 7,911,485 | -3.06(-2.49%) |
Nov 22, 2022 | 121.06 | 123.47 | 119.61 | 122.94 | 5,922,741 | +4.25(+3.58%) |
Nov 21, 2022 | 118.26 | 120.22 | 115.21 | 118.69 | 6,948,634 | -2.93(-2.41%) |
Nov 18, 2022 | 121.45 | 122.20 | 119.64 | 121.62 | 6,055,452 | -2.46(-1.98%) |
Nov 17, 2022 | 120.67 | 124.25 | 120.14 | 124.08 | 6,064,514 | +1.84(+1.51%) |
Nov 16, 2022 | 125.39 | 126.27 | 122.09 | 122.23 | 7,786,383 | -4.59(-3.62%) |
Nov 15, 2022 | 126.35 | 127.53 | 124.76 | 126.82 | 8,774,970 | +1.00(+0.80%) |
Nov 14, 2022 | 125.20 | 128.32 | 125.11 | 125.82 | 6,556,940 | -0.40(-0.31%) |
Nov 11, 2022 | 123.62 | 127.06 | 123.01 | 126.22 | 9,195,531 | +4.24(+3.48%) |
Nov 10, 2022 | 120.70 | 122.27 | 118.31 | 121.98 | 8,006,026 | +3.96(+3.35%) |
Nov 09, 2022 | 124.80 | 124.91 | 117.67 | 118.02 | 7,494,348 | -8.65(-6.83%) |
Nov 08, 2022 | 126.54 | 127.46 | 124.59 | 126.67 | 5,348,439 | -0.47(-0.37%) |
Nov 07, 2022 | 125.08 | 128.53 | 124.94 | 127.14 | 7,302,222 | +2.47(+1.98%) |
Nov 04, 2022 | 129.08 | 130.49 | 122.16 | 124.67 | 11,317,904 | -1.41(-1.12%) |
Nov 03, 2022 | 122.13 | 128.25 | 120.88 | 126.08 | 14,018,573 | +6.89(+5.78%) |
Nov 02, 2022 | 119.73 | 122.30 | 118.52 | 119.20 | 8,152,429 | -1.20(-0.99%) |