Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 168.37 | 169.78 | 162.06 | 164.02 | 4,299,935 | -4.25(-2.53%) |
Jan 30, 2024 | 160.70 | 168.55 | 157.06 | 168.27 | 5,914,676 | +9.66(+6.09%) |
Jan 29, 2024 | 159.02 | 159.40 | 156.99 | 158.61 | 3,161,893 | -0.38(-0.24%) |
Jan 26, 2024 | 155.69 | 159.29 | 154.80 | 158.99 | 3,279,978 | +3.22(+2.07%) |
Jan 25, 2024 | 155.00 | 156.46 | 153.41 | 155.77 | 2,940,283 | +2.15(+1.40%) |
Jan 24, 2024 | 153.49 | 154.05 | 152.53 | 153.62 | 1,868,170 | +1.12(+0.73%) |
Jan 23, 2024 | 152.29 | 153.43 | 151.00 | 152.50 | 2,630,759 | -0.47(-0.30%) |
Jan 22, 2024 | 151.72 | 153.04 | 150.16 | 152.96 | 2,686,961 | +1.45(+0.95%) |
Jan 19, 2024 | 150.86 | 151.62 | 150.28 | 151.52 | 2,516,796 | +1.17(+0.78%) |
Jan 18, 2024 | 150.10 | 150.89 | 147.47 | 150.35 | 2,748,350 | -0.20(-0.13%) |
Jan 17, 2024 | 150.98 | 153.29 | 149.98 | 150.55 | 2,716,979 | -2.10(-1.38%) |
Jan 16, 2024 | 156.90 | 158.49 | 152.53 | 152.65 | 3,298,486 | -3.31(-2.12%) |
Jan 12, 2024 | 156.14 | 157.39 | 155.00 | 155.96 | 2,497,505 | +2.05(+1.33%) |
Jan 11, 2024 | 151.95 | 154.51 | 151.95 | 153.91 | 2,575,510 | +2.53(+1.67%) |
Jan 10, 2024 | 153.23 | 154.41 | 150.49 | 151.38 | 2,349,591 | -1.46(-0.95%) |
Jan 09, 2024 | 154.49 | 154.63 | 152.42 | 152.84 | 2,794,567 | -1.93(-1.25%) |
Jan 08, 2024 | 148.57 | 154.85 | 147.04 | 154.77 | 3,137,985 | +3.72(+2.47%) |
Jan 05, 2024 | 153.27 | 154.49 | 150.11 | 151.04 | 3,406,427 | -0.89(-0.59%) |
Jan 04, 2024 | 158.30 | 160.76 | 151.87 | 151.93 | 4,538,879 | -4.45(-2.84%) |
Jan 03, 2024 | 151.04 | 158.46 | 150.92 | 156.38 | 4,717,613 | +5.48(+3.63%) |
Jan 02, 2024 | 147.61 | 150.95 | 147.61 | 150.90 | 3,218,165 | +3.96(+2.70%) |
Dec 29, 2023 | 146.50 | 148.29 | 146.19 | 146.94 | 2,531,312 | +1.47(+1.01%) |
Dec 28, 2023 | 147.59 | 148.07 | 145.47 | 145.48 | 2,395,271 | -2.97(-2.00%) |
Dec 27, 2023 | 150.03 | 150.47 | 148.12 | 148.45 | 1,729,043 | -2.18(-1.45%) |
Dec 26, 2023 | 150.37 | 151.68 | 149.23 | 150.63 | 1,540,165 | +1.20(+0.80%) |
Dec 22, 2023 | 152.38 | 152.71 | 149.34 | 149.43 | 2,141,888 | -1.77(-1.17%) |
Dec 21, 2023 | 152.18 | 153.63 | 149.94 | 151.20 | 2,084,967 | -0.96(-0.63%) |
Dec 20, 2023 | 152.85 | 154.79 | 151.95 | 152.16 | 3,120,772 | -0.14(-0.09%) |
Dec 19, 2023 | 150.42 | 152.37 | 149.53 | 152.30 | 2,805,809 | +1.94(+1.29%) |
Dec 18, 2023 | 149.49 | 151.60 | 148.95 | 150.36 | 3,339,058 | +3.40(+2.31%) |
Dec 15, 2023 | 144.32 | 148.07 | 143.13 | 146.96 | 12,480,682 | -2.49(-1.66%) |
Dec 14, 2023 | 147.63 | 149.45 | 145.91 | 149.45 | 3,593,663 | +4.19(+2.88%) |
Dec 13, 2023 | 141.84 | 145.40 | 141.21 | 145.26 | 3,490,140 | +3.26(+2.29%) |
Dec 12, 2023 | 141.17 | 142.59 | 140.10 | 142.00 | 2,958,479 | -0.47(-0.33%) |
Dec 11, 2023 | 141.14 | 143.36 | 140.91 | 142.47 | 3,046,887 | +0.82(+0.58%) |
Dec 08, 2023 | 141.25 | 142.77 | 140.71 | 141.65 | 3,121,993 | +1.43(+1.02%) |
Dec 07, 2023 | 142.24 | 143.61 | 139.63 | 140.23 | 3,641,374 | -1.59(-1.12%) |
Dec 06, 2023 | 146.35 | 146.35 | 141.72 | 141.81 | 4,078,659 | -5.69(-3.85%) |
Dec 05, 2023 | 149.99 | 151.56 | 147.20 | 147.50 | 2,787,866 | -2.45(-1.63%) |
Dec 04, 2023 | 148.57 | 150.53 | 147.05 | 149.94 | 3,104,759 | -0.03(-0.02%) |
Dec 01, 2023 | 147.36 | 152.30 | 147.02 | 149.97 | 3,154,718 | +2.21(+1.49%) |
Nov 30, 2023 | 147.00 | 150.18 | 145.85 | 147.76 | 6,030,325 | +1.75(+1.20%) |
Nov 29, 2023 | 149.86 | 150.81 | 145.75 | 146.01 | 2,964,241 | -2.55(-1.71%) |
Nov 28, 2023 | 149.56 | 151.11 | 148.40 | 148.56 | 2,488,812 | -0.55(-0.37%) |
Nov 27, 2023 | 147.62 | 149.25 | 146.94 | 149.11 | 2,199,766 | +1.04(+0.70%) |
Nov 24, 2023 | 148.36 | 150.06 | 147.93 | 148.07 | 1,276,457 | +0.29(+0.19%) |
Nov 22, 2023 | 143.61 | 147.95 | 142.68 | 147.78 | 2,446,045 | +1.56(+1.07%) |
Nov 21, 2023 | 146.50 | 146.79 | 144.70 | 146.22 | 1,945,073 | -1.35(-0.91%) |
Nov 20, 2023 | 147.49 | 149.19 | 147.12 | 147.57 | 2,410,091 | +1.08(+0.74%) |
Nov 17, 2023 | 144.85 | 148.83 | 144.51 | 146.49 | 3,486,442 | +2.77(+1.93%) |
Nov 16, 2023 | 147.46 | 149.05 | 142.50 | 143.71 | 3,527,814 | -5.18(-3.48%) |
Nov 15, 2023 | 148.30 | 151.34 | 147.87 | 148.89 | 3,262,235 | +0.48(+0.32%) |
Nov 14, 2023 | 145.09 | 148.84 | 145.09 | 148.41 | 3,031,403 | +3.85(+2.66%) |
Nov 13, 2023 | 142.90 | 145.15 | 142.32 | 144.56 | 2,437,024 | +1.61(+1.12%) |
Nov 10, 2023 | 141.25 | 143.24 | 140.41 | 142.96 | 2,413,922 | +3.28(+2.35%) |
Nov 09, 2023 | 141.84 | 142.83 | 139.30 | 139.68 | 2,332,260 | -1.67(-1.18%) |
Nov 08, 2023 | 143.05 | 143.99 | 140.95 | 141.35 | 2,994,606 | -2.62(-1.82%) |
Nov 07, 2023 | 146.08 | 146.35 | 142.57 | 143.97 | 2,886,157 | -3.70(-2.51%) |
Nov 06, 2023 | 149.72 | 150.35 | 146.51 | 147.67 | 2,464,421 | -0.85(-0.57%) |
Nov 03, 2023 | 153.12 | 153.16 | 147.65 | 148.52 | 3,325,692 | -4.92(-3.20%) |
Nov 02, 2023 | 152.90 | 157.26 | 151.62 | 153.44 | 3,886,522 | +0.55(+0.36%) |
Nov 01, 2023 | 150.15 | 155.28 | 148.98 | 152.88 | 4,084,403 | +3.90(+2.62%) |
Oct 31, 2023 | 146.18 | 149.70 | 142.30 | 148.98 | 4,202,362 | +4.32(+2.99%) |
Oct 30, 2023 | 144.68 | 146.31 | 142.34 | 144.66 | 2,993,781 | +0.85(+0.59%) |
Oct 27, 2023 | 145.52 | 146.05 | 142.39 | 143.81 | 3,577,922 | -2.03(-1.39%) |
Oct 26, 2023 | 144.35 | 146.19 | 141.95 | 145.84 | 2,973,746 | +0.70(+0.48%) |
Oct 25, 2023 | 146.91 | 148.04 | 144.95 | 145.14 | 2,516,968 | -1.26(-0.86%) |
Oct 24, 2023 | 147.46 | 149.12 | 146.13 | 146.40 | 1,785,622 | -0.81(-0.55%) |
Oct 23, 2023 | 148.51 | 148.72 | 145.68 | 147.21 | 2,459,048 | -1.39(-0.93%) |
Oct 20, 2023 | 150.39 | 151.47 | 148.55 | 148.60 | 2,516,596 | -1.95(-1.30%) |
Oct 19, 2023 | 151.62 | 152.02 | 149.86 | 150.55 | 1,935,543 | -1.13(-0.75%) |
Oct 18, 2023 | 149.15 | 152.02 | 149.08 | 151.68 | 2,249,200 | +2.61(+1.75%) |
Oct 17, 2023 | 148.25 | 150.22 | 148.21 | 149.07 | 2,021,670 | +0.58(+0.39%) |
Oct 16, 2023 | 147.18 | 149.44 | 146.80 | 148.49 | 2,443,187 | +2.51(+1.72%) |
Oct 13, 2023 | 147.19 | 148.16 | 145.88 | 145.98 | 2,607,847 | +0.60(+0.41%) |
Oct 12, 2023 | 147.11 | 147.42 | 144.07 | 145.38 | 2,816,118 | -0.92(-0.63%) |
Oct 11, 2023 | 145.45 | 147.11 | 144.28 | 146.29 | 2,867,834 | -0.38(-0.26%) |
Oct 10, 2023 | 143.44 | 147.19 | 143.44 | 146.68 | 2,991,124 | +2.31(+1.60%) |
Oct 09, 2023 | 143.33 | 144.87 | 141.72 | 144.37 | 3,404,736 | +3.34(+2.37%) |
Oct 06, 2023 | 140.71 | 143.36 | 139.58 | 141.03 | 3,423,400 | +0.89(+0.63%) |
Oct 05, 2023 | 138.31 | 141.57 | 137.83 | 140.15 | 4,064,590 | +0.38(+0.28%) |
Oct 04, 2023 | 142.68 | 142.77 | 137.23 | 139.76 | 5,865,353 | -5.30(-3.65%) |
Oct 03, 2023 | 146.15 | 147.18 | 142.08 | 145.06 | 3,790,959 | -2.71(-1.83%) |
Oct 02, 2023 | 148.80 | 149.33 | 146.18 | 147.77 | 4,047,561 | -1.30(-0.87%) |
Sep 29, 2023 | 151.90 | 152.31 | 147.82 | 149.07 | 3,381,835 | -3.04(-2.00%) |
Sep 28, 2023 | 149.62 | 153.84 | 149.59 | 152.12 | 3,039,908 | +1.97(+1.31%) |
Sep 27, 2023 | 149.74 | 151.30 | 148.97 | 150.15 | 2,750,650 | +1.39(+0.93%) |
Sep 26, 2023 | 150.59 | 150.70 | 148.07 | 148.76 | 3,050,544 | -3.13(-2.06%) |
Sep 25, 2023 | 150.37 | 152.26 | 151.31 | 151.89 | 2,156,083 | +0.73(+0.48%) |
Sep 22, 2023 | 153.39 | 155.32 | 150.90 | 151.16 | 2,852,019 | -1.29(-0.85%) |
Sep 21, 2023 | 153.41 | 157.11 | 150.95 | 152.45 | 4,215,496 | +2.07(+1.38%) |
Sep 20, 2023 | 149.63 | 152.36 | 149.45 | 150.38 | 2,578,825 | +0.51(+0.34%) |
Sep 19, 2023 | 155.29 | 155.29 | 148.03 | 149.87 | 4,576,824 | -4.13(-2.68%) |
Sep 18, 2023 | 153.19 | 155.47 | 152.78 | 154.00 | 3,048,888 | +2.49(+1.64%) |
Sep 15, 2023 | 151.92 | 153.48 | 150.75 | 151.51 | 11,813,374 | -2.34(-1.52%) |
Sep 14, 2023 | 154.80 | 155.36 | 153.56 | 153.85 | 3,580,023 | +0.70(+0.46%) |
Sep 13, 2023 | 153.61 | 154.16 | 151.68 | 153.15 | 3,225,569 | -0.34(-0.22%) |
Sep 12, 2023 | 152.33 | 154.38 | 150.99 | 153.50 | 2,884,552 | +1.73(+1.14%) |
Sep 11, 2023 | 153.60 | 155.62 | 150.69 | 151.76 | 3,860,753 | -1.22(-0.80%) |
Sep 08, 2023 | 150.12 | 154.52 | 149.54 | 152.98 | 4,499,655 | +4.35(+2.93%) |
Sep 07, 2023 | 146.40 | 148.77 | 145.78 | 148.63 | 3,696,892 | +2.95(+2.03%) |
Sep 06, 2023 | 144.45 | 146.37 | 143.83 | 145.68 | 2,633,047 | +0.86(+0.59%) |
Sep 05, 2023 | 144.43 | 146.07 | 144.02 | 144.82 | 3,127,240 | +1.05(+0.73%) |
Sep 01, 2023 | 142.93 | 144.71 | 142.53 | 143.77 | 3,073,786 | +3.14(+2.23%) |
Aug 31, 2023 | 141.40 | 141.60 | 137.73 | 140.63 | 5,192,254 | -0.37(-0.26%) |
Aug 30, 2023 | 141.69 | 141.81 | 140.71 | 141.00 | 2,577,028 | -0.13(-0.09%) |
Aug 29, 2023 | 140.74 | 141.31 | 139.54 | 141.12 | 2,712,695 | +0.24(+0.17%) |
Aug 28, 2023 | 142.06 | 143.09 | 140.08 | 140.89 | 2,558,696 | -0.94(-0.66%) |
Aug 25, 2023 | 142.10 | 143.50 | 140.16 | 141.82 | 4,549,298 | +0.37(+0.26%) |
Aug 24, 2023 | 140.71 | 142.58 | 139.91 | 141.45 | 2,932,042 | +0.34(+0.24%) |
Aug 23, 2023 | 139.72 | 141.28 | 137.59 | 141.10 | 3,701,051 | +0.30(+0.21%) |
Aug 22, 2023 | 141.10 | 142.13 | 140.40 | 140.81 | 2,365,786 | +0.10(+0.07%) |
Aug 21, 2023 | 142.93 | 143.28 | 139.16 | 140.71 | 3,548,461 | -1.74(-1.22%) |
Aug 18, 2023 | 139.38 | 142.55 | 139.01 | 142.45 | 3,202,504 | +2.10(+1.50%) |
Aug 17, 2023 | 141.20 | 143.03 | 140.14 | 140.35 | 3,402,364 | +1.07(+0.77%) |
Aug 16, 2023 | 140.46 | 142.99 | 138.99 | 139.28 | 3,678,151 | -1.20(-0.85%) |
Aug 15, 2023 | 142.48 | 144.13 | 139.60 | 140.48 | 5,653,095 | -5.09(-3.50%) |
Aug 14, 2023 | 146.03 | 146.71 | 144.59 | 145.58 | 3,509,265 | -1.19(-0.81%) |
Aug 11, 2023 | 142.81 | 146.77 | 142.80 | 146.76 | 4,485,463 | +4.38(+3.08%) |
Aug 10, 2023 | 142.12 | 144.57 | 141.39 | 142.38 | 4,221,531 | +1.21(+0.85%) |
Aug 09, 2023 | 140.15 | 143.64 | 139.48 | 141.18 | 4,875,865 | +2.22(+1.60%) |
Aug 08, 2023 | 135.79 | 139.77 | 134.82 | 138.95 | 4,318,390 | +1.75(+1.27%) |
Aug 07, 2023 | 136.36 | 138.87 | 136.01 | 137.21 | 4,190,031 | +2.01(+1.49%) |
Aug 04, 2023 | 134.54 | 137.06 | 134.06 | 135.20 | 3,555,603 | +1.69(+1.27%) |
Aug 03, 2023 | 132.75 | 134.64 | 130.98 | 133.50 | 3,794,242 | +0.34(+0.26%) |
Aug 02, 2023 | 132.42 | 134.67 | 130.98 | 133.16 | 4,569,596 | +0.91(+0.69%) |
Aug 01, 2023 | 129.16 | 132.31 | 128.59 | 132.25 | 3,562,973 | +1.88(+1.44%) |
Jul 31, 2023 | 129.40 | 131.23 | 129.28 | 130.37 | 4,149,346 | +1.17(+0.90%) |
Jul 28, 2023 | 127.49 | 129.31 | 127.09 | 129.20 | 2,611,337 | +2.21(+1.74%) |
Jul 27, 2023 | 128.07 | 128.73 | 125.52 | 126.99 | 3,088,497 | -0.75(-0.59%) |
Jul 26, 2023 | 125.19 | 128.47 | 125.16 | 127.75 | 2,958,045 | +1.70(+1.35%) |
Jul 25, 2023 | 125.25 | 127.51 | 124.60 | 126.04 | 3,055,826 | +0.22(+0.17%) |
Jul 24, 2023 | 123.98 | 127.34 | 123.70 | 125.83 | 3,140,850 | +2.52(+2.04%) |
Jul 21, 2023 | 122.51 | 123.64 | 121.48 | 123.31 | 2,640,051 | +1.54(+1.26%) |
Jul 20, 2023 | 120.55 | 121.82 | 119.64 | 121.77 | 3,205,100 | +2.10(+1.75%) |
Jul 19, 2023 | 117.08 | 119.77 | 117.08 | 119.67 | 2,941,873 | +2.63(+2.24%) |
Jul 18, 2023 | 115.58 | 119.16 | 115.58 | 117.05 | 2,361,255 | +1.27(+1.10%) |
Jul 17, 2023 | 115.69 | 116.99 | 114.94 | 115.77 | 2,160,428 | -0.27(-0.24%) |
Jul 14, 2023 | 117.16 | 117.16 | 115.19 | 116.05 | 2,048,323 | -1.48(-1.26%) |
Jul 13, 2023 | 117.55 | 118.72 | 116.44 | 117.53 | 2,422,857 | -0.04(-0.03%) |
Jul 12, 2023 | 118.59 | 119.98 | 117.04 | 117.57 | 2,447,464 | -0.05(-0.04%) |
Jul 11, 2023 | 116.14 | 117.88 | 115.60 | 117.61 | 2,705,328 | +2.13(+1.84%) |
Jul 10, 2023 | 115.23 | 116.57 | 114.81 | 115.49 | 2,635,147 | -0.18(-0.15%) |
Jul 07, 2023 | 111.10 | 116.72 | 110.94 | 115.67 | 4,232,090 | +4.59(+4.13%) |
Jul 06, 2023 | 113.12 | 113.59 | 110.57 | 111.08 | 3,146,587 | -2.81(-2.47%) |
Jul 05, 2023 | 115.35 | 115.55 | 113.35 | 113.89 | 2,833,715 | -1.30(-1.13%) |
Jul 03, 2023 | 114.82 | 116.24 | 114.50 | 115.19 | 1,568,494 | +0.92(+0.81%) |
Jun 30, 2023 | 114.46 | 115.13 | 113.19 | 114.27 | 2,708,617 | +0.25(+0.22%) |
Jun 29, 2023 | 112.95 | 114.67 | 112.80 | 114.02 | 2,372,216 | +1.22(+1.08%) |
Jun 28, 2023 | 111.62 | 113.05 | 110.63 | 112.80 | 2,565,666 | +1.10(+0.98%) |
Jun 27, 2023 | 110.88 | 112.39 | 110.18 | 111.71 | 2,389,446 | +0.92(+0.83%) |
Jun 26, 2023 | 109.28 | 111.42 | 109.05 | 110.78 | 2,399,800 | +1.37(+1.25%) |
Jun 23, 2023 | 107.52 | 109.80 | 107.52 | 109.41 | 3,608,101 | +0.22(+0.20%) |
Jun 22, 2023 | 108.10 | 109.66 | 106.71 | 109.20 | 2,971,143 | -0.57(-0.52%) |
Jun 21, 2023 | 108.25 | 110.88 | 107.75 | 109.77 | 3,003,466 | +1.04(+0.96%) |
Jun 20, 2023 | 110.66 | 110.87 | 108.48 | 108.73 | 3,894,272 | -2.30(-2.07%) |
Jun 16, 2023 | 111.78 | 112.22 | 110.34 | 111.03 | 10,989,894 | -0.53(-0.48%) |
Jun 15, 2023 | 109.58 | 112.20 | 109.58 | 111.56 | 3,306,230 | +2.15(+1.96%) |
Jun 14, 2023 | 111.20 | 111.82 | 108.43 | 109.41 | 3,216,069 | -0.84(-0.76%) |
Jun 13, 2023 | 111.48 | 113.29 | 110.08 | 110.25 | 3,239,631 | +0.13(+0.12%) |
Jun 12, 2023 | 108.87 | 111.56 | 108.83 | 110.13 | 3,126,001 | -0.63(-0.57%) |
Jun 09, 2023 | 110.49 | 111.27 | 109.00 | 110.75 | 2,754,172 | +0.57(+0.52%) |
Jun 08, 2023 | 111.72 | 112.30 | 108.28 | 110.19 | 3,888,946 | -1.66(-1.48%) |
Jun 07, 2023 | 106.95 | 111.88 | 106.77 | 111.84 | 4,173,785 | +4.99(+4.67%) |
Jun 06, 2023 | 104.91 | 107.23 | 104.82 | 106.85 | 3,009,687 | +0.33(+0.31%) |
Jun 05, 2023 | 107.24 | 108.32 | 105.45 | 106.52 | 3,062,323 | -0.22(-0.20%) |
Jun 02, 2023 | 105.79 | 107.69 | 104.63 | 106.74 | 3,701,447 | +2.98(+2.87%) |
Jun 01, 2023 | 103.35 | 105.13 | 102.72 | 103.76 | 4,265,129 | +0.94(+0.91%) |
May 31, 2023 | 103.50 | 104.42 | 102.24 | 102.82 | 13,092,863 | -2.82(-2.67%) |
May 30, 2023 | 104.41 | 106.06 | 104.04 | 105.64 | 4,185,469 | -1.00(-0.94%) |
May 26, 2023 | 107.98 | 108.10 | 105.54 | 106.64 | 3,550,191 | -0.70(-0.65%) |
May 25, 2023 | 106.84 | 107.60 | 105.29 | 107.33 | 3,977,392 | -1.00(-0.92%) |
May 24, 2023 | 108.83 | 109.18 | 107.00 | 108.33 | 3,774,115 | +0.61(+0.56%) |
May 23, 2023 | 108.67 | 109.28 | 107.24 | 107.73 | 4,063,084 | -0.69(-0.64%) |
May 22, 2023 | 108.32 | 109.55 | 108.15 | 108.42 | 3,061,345 | +0.31(+0.29%) |
May 19, 2023 | 109.58 | 109.91 | 107.66 | 108.11 | 2,372,889 | -0.66(-0.60%) |
May 18, 2023 | 107.76 | 109.08 | 106.50 | 108.77 | 3,427,548 | +0.34(+0.32%) |
May 17, 2023 | 106.16 | 109.05 | 104.97 | 108.42 | 3,811,869 | +3.80(+3.63%) |
May 16, 2023 | 107.69 | 108.63 | 104.36 | 104.62 | 4,606,639 | -3.07(-2.85%) |
May 15, 2023 | 107.47 | 108.96 | 106.61 | 107.69 | 4,045,332 | +0.73(+0.68%) |
May 12, 2023 | 108.21 | 108.79 | 106.18 | 106.96 | 3,349,505 | -0.22(-0.20%) |
May 11, 2023 | 106.67 | 108.70 | 106.09 | 107.17 | 3,677,304 | -1.58(-1.45%) |
May 10, 2023 | 108.56 | 109.97 | 106.38 | 108.75 | 5,217,216 | +0.76(+0.70%) |
May 09, 2023 | 105.01 | 108.91 | 104.83 | 107.99 | 5,792,066 | +2.17(+2.05%) |
May 08, 2023 | 105.63 | 106.87 | 104.84 | 105.82 | 4,561,788 | +1.76(+1.69%) |
May 05, 2023 | 105.06 | 105.58 | 103.84 | 104.06 | 4,470,011 | +1.79(+1.75%) |
May 04, 2023 | 106.63 | 107.54 | 101.66 | 102.27 | 7,534,402 | -4.88(-4.55%) |
May 03, 2023 | 112.30 | 113.66 | 106.97 | 107.14 | 6,816,347 | -6.72(-5.90%) |
May 02, 2023 | 118.75 | 119.17 | 111.51 | 113.86 | 5,488,205 | -5.34(-4.48%) |
May 01, 2023 | 118.21 | 119.67 | 117.61 | 119.20 | 4,286,107 | +0.45(+0.38%) |
Apr 28, 2023 | 117.28 | 119.89 | 116.56 | 118.75 | 5,490,159 | +0.55(+0.47%) |
Apr 27, 2023 | 119.27 | 119.80 | 117.37 | 118.20 | 4,736,779 | -1.07(-0.90%) |
Apr 26, 2023 | 120.12 | 120.53 | 118.09 | 119.27 | 3,556,386 | -0.60(-0.50%) |
Apr 25, 2023 | 121.85 | 122.41 | 119.25 | 119.87 | 2,963,443 | -3.27(-2.66%) |
Apr 24, 2023 | 120.03 | 124.24 | 119.75 | 123.14 | 4,323,148 | +2.90(+2.41%) |
Apr 21, 2023 | 122.29 | 122.71 | 119.39 | 120.24 | 3,345,238 | -2.10(-1.72%) |
Apr 20, 2023 | 121.73 | 122.98 | 121.10 | 122.35 | 3,144,625 | -0.68(-0.55%) |
Apr 19, 2023 | 124.54 | 124.98 | 121.39 | 123.03 | 3,940,338 | -2.60(-2.07%) |
Apr 18, 2023 | 124.74 | 126.22 | 123.97 | 125.63 | 3,041,306 | -0.23(-0.19%) |
Apr 17, 2023 | 126.75 | 127.19 | 124.23 | 125.86 | 2,953,827 | -1.44(-1.13%) |
Apr 14, 2023 | 127.00 | 128.28 | 126.00 | 127.30 | 2,468,374 | +0.29(+0.23%) |
Apr 13, 2023 | 126.02 | 127.61 | 124.30 | 127.01 | 2,563,373 | +0.25(+0.20%) |
Apr 12, 2023 | 128.19 | 128.58 | 126.54 | 126.76 | 2,477,776 | -1.92(-1.49%) |
Apr 11, 2023 | 128.48 | 129.79 | 127.60 | 128.67 | 2,653,536 | +0.93(+0.72%) |
Apr 10, 2023 | 125.31 | 128.46 | 125.31 | 127.75 | 2,841,675 | +2.49(+1.99%) |
Apr 06, 2023 | 129.41 | 129.51 | 124.97 | 125.26 | 3,369,721 | -3.92(-3.04%) |
Apr 05, 2023 | 122.16 | 129.85 | 121.73 | 129.18 | 6,565,931 | +6.71(+5.48%) |
Apr 04, 2023 | 130.71 | 130.89 | 121.58 | 122.47 | 5,400,150 | -9.56(-7.24%) |
Apr 03, 2023 | 133.58 | 135.14 | 129.39 | 132.03 | 4,872,239 | +0.79(+0.60%) |
Mar 31, 2023 | 130.62 | 131.30 | 129.33 | 131.24 | 3,229,260 | +0.87(+0.66%) |
Mar 30, 2023 | 131.43 | 131.67 | 129.46 | 130.38 | 3,016,384 | -0.14(-0.10%) |
Mar 29, 2023 | 130.45 | 131.54 | 129.46 | 130.51 | 4,539,315 | +2.44(+1.91%) |
Mar 28, 2023 | 123.67 | 129.18 | 123.62 | 128.07 | 4,019,783 | +2.59(+2.06%) |
Mar 27, 2023 | 122.94 | 126.47 | 122.54 | 125.48 | 4,219,091 | +4.10(+3.38%) |
Mar 24, 2023 | 120.04 | 122.17 | 117.37 | 121.38 | 3,961,505 | -1.41(-1.15%) |
Mar 23, 2023 | 123.94 | 127.03 | 121.66 | 122.80 | 3,324,671 | -0.81(-0.65%) |
Mar 22, 2023 | 124.85 | 127.27 | 123.53 | 123.60 | 3,313,771 | -1.28(-1.02%) |
Mar 21, 2023 | 125.12 | 126.58 | 123.34 | 124.88 | 4,733,039 | +1.99(+1.62%) |
Mar 20, 2023 | 120.35 | 123.91 | 120.18 | 122.89 | 4,962,692 | +2.52(+2.09%) |
Mar 17, 2023 | 121.87 | 122.39 | 119.62 | 120.37 | 13,477,132 | -1.46(-1.20%) |
Mar 16, 2023 | 117.07 | 122.63 | 116.28 | 121.83 | 6,339,031 | +2.40(+2.01%) |
Mar 15, 2023 | 120.10 | 121.19 | 116.41 | 119.43 | 6,851,100 | -4.95(-3.98%) |
Mar 14, 2023 | 121.39 | 127.26 | 120.98 | 124.38 | 4,651,674 | +3.89(+3.23%) |
Mar 13, 2023 | 121.65 | 123.06 | 118.63 | 120.49 | 4,274,096 | -4.64(-3.71%) |
Mar 10, 2023 | 125.63 | 128.51 | 124.63 | 125.13 | 3,849,115 | +0.17(+0.13%) |
Mar 09, 2023 | 125.52 | 128.93 | 124.84 | 124.97 | 3,467,604 | +0.50(+0.40%) |
Mar 08, 2023 | 126.54 | 128.25 | 122.29 | 124.47 | 3,612,874 | -2.28(-1.80%) |
Mar 07, 2023 | 128.06 | 129.15 | 125.86 | 126.75 | 3,690,685 | -1.66(-1.30%) |
Mar 06, 2023 | 128.69 | 129.70 | 127.17 | 128.41 | 3,360,653 | -1.54(-1.18%) |
Mar 03, 2023 | 126.08 | 130.57 | 125.36 | 129.95 | 3,751,565 | +3.77(+2.99%) |
Mar 02, 2023 | 125.29 | 126.93 | 124.48 | 126.18 | 3,188,080 | +0.43(+0.34%) |
Mar 01, 2023 | 120.38 | 126.51 | 119.79 | 125.75 | 4,411,969 | +5.44(+4.52%) |
Feb 28, 2023 | 124.32 | 124.39 | 120.25 | 120.31 | 5,932,140 | -2.90(-2.35%) |
Feb 27, 2023 | 122.16 | 124.19 | 122.01 | 123.21 | 3,141,051 | +1.62(+1.33%) |
Feb 24, 2023 | 120.27 | 122.12 | 118.31 | 121.60 | 3,306,688 | -0.58(-0.48%) |
Feb 23, 2023 | 121.54 | 123.11 | 119.61 | 122.18 | 2,972,678 | +2.67(+2.23%) |
Feb 22, 2023 | 119.40 | 121.60 | 118.75 | 119.51 | 3,228,695 | -0.28(-0.24%) |
Feb 21, 2023 | 118.43 | 121.39 | 118.43 | 119.80 | 4,140,619 | +0.55(+0.47%) |
Feb 17, 2023 | 121.40 | 121.67 | 118.32 | 119.24 | 3,365,368 | -3.90(-3.17%) |
Feb 16, 2023 | 123.23 | 125.20 | 122.83 | 123.14 | 2,665,273 | -0.58(-0.47%) |
Feb 15, 2023 | 123.08 | 124.03 | 121.94 | 123.73 | 3,132,136 | -0.76(-0.61%) |
Feb 14, 2023 | 122.78 | 125.18 | 122.47 | 124.49 | 3,279,950 | +0.80(+0.65%) |
Feb 13, 2023 | 122.05 | 123.73 | 121.10 | 123.69 | 3,615,714 | +0.99(+0.80%) |
Feb 10, 2023 | 118.62 | 122.98 | 118.62 | 122.70 | 3,583,262 | +5.85(+5.01%) |
Feb 09, 2023 | 117.58 | 118.36 | 115.89 | 116.84 | 2,881,406 | -0.79(-0.67%) |
Feb 08, 2023 | 118.16 | 118.76 | 115.72 | 117.64 | 3,105,380 | -0.65(-0.55%) |
Feb 07, 2023 | 113.01 | 118.68 | 113.01 | 118.28 | 5,538,561 | +5.63(+5.00%) |
Feb 06, 2023 | 114.71 | 115.56 | 110.43 | 112.65 | 4,329,219 | -1.73(-1.51%) |
Feb 03, 2023 | 116.68 | 117.94 | 114.23 | 114.39 | 3,363,680 | -1.64(-1.42%) |
Feb 02, 2023 | 118.80 | 118.87 | 114.28 | 116.03 | 6,484,464 | -2.97(-2.50%) |