Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 109.77 | 109.83 | 108.21 | 109.51 | 8,746,865 | -0.10(-0.09%) |
Nov 29, 2023 | 110.03 | 111.38 | 109.39 | 109.61 | 9,666,279 | +1.61(+1.49%) |
Nov 28, 2023 | 107.82 | 109.14 | 107.40 | 108.00 | 7,338,023 | +0.78(+0.73%) |
Nov 27, 2023 | 106.92 | 107.47 | 106.16 | 107.22 | 5,823,674 | +0.32(+0.30%) |
Nov 24, 2023 | 106.76 | 107.25 | 106.66 | 106.90 | 2,460,597 | -0.28(-0.26%) |
Nov 22, 2023 | 106.76 | 107.28 | 106.08 | 107.17 | 6,324,673 | +1.36(+1.29%) |
Nov 21, 2023 | 105.44 | 105.96 | 104.62 | 105.81 | 5,842,632 | +0.23(+0.22%) |
Nov 20, 2023 | 105.27 | 105.81 | 104.37 | 105.59 | 6,243,352 | +0.36(+0.34%) |
Nov 17, 2023 | 107.31 | 107.46 | 104.79 | 105.23 | 6,443,167 | -1.64(-1.53%) |
Nov 16, 2023 | 106.36 | 107.25 | 106.26 | 106.87 | 5,427,895 | -0.21(-0.20%) |
Nov 15, 2023 | 106.08 | 108.31 | 105.98 | 107.08 | 11,210,732 | +2.06(+1.96%) |
Nov 14, 2023 | 104.83 | 106.36 | 104.65 | 105.02 | 9,740,099 | +1.54(+1.49%) |
Nov 13, 2023 | 104.64 | 104.99 | 103.46 | 103.48 | 7,102,458 | -1.90(-1.80%) |
Nov 10, 2023 | 106.60 | 107.09 | 104.88 | 105.38 | 8,959,843 | -0.88(-0.83%) |
Nov 09, 2023 | 109.06 | 109.14 | 106.18 | 106.26 | 9,217,465 | -2.37(-2.19%) |
Nov 08, 2023 | 108.61 | 109.94 | 108.15 | 108.64 | 8,698,995 | +0.03(+0.03%) |
Nov 07, 2023 | 106.58 | 108.61 | 106.49 | 108.61 | 7,798,734 | +2.09(+1.97%) |
Nov 06, 2023 | 106.22 | 106.86 | 105.64 | 106.51 | 5,267,464 | +0.19(+0.18%) |
Nov 03, 2023 | 105.69 | 106.91 | 105.32 | 106.32 | 7,620,587 | +1.97(+1.88%) |
Nov 02, 2023 | 101.34 | 104.82 | 101.19 | 104.36 | 8,189,024 | +4.17(+4.16%) |
Nov 01, 2023 | 101.84 | 101.96 | 99.28 | 100.18 | 7,321,119 | -1.88(-1.84%) |
Oct 31, 2023 | 100.70 | 102.22 | 100.70 | 102.06 | 6,595,548 | +0.96(+0.95%) |
Oct 30, 2023 | 98.32 | 101.34 | 98.32 | 101.10 | 8,262,652 | +3.79(+3.90%) |
Oct 27, 2023 | 99.09 | 99.64 | 97.13 | 97.30 | 9,669,453 | -2.03(-2.04%) |
Oct 26, 2023 | 101.47 | 101.92 | 99.26 | 99.33 | 11,299,329 | -3.50(-3.40%) |
Oct 25, 2023 | 103.74 | 104.31 | 102.78 | 102.83 | 7,099,153 | -1.63(-1.56%) |
Oct 24, 2023 | 102.94 | 104.92 | 102.94 | 104.45 | 9,316,576 | +2.35(+2.31%) |
Oct 23, 2023 | 101.42 | 103.04 | 101.07 | 102.10 | 6,006,740 | +0.14(+0.14%) |
Oct 20, 2023 | 102.61 | 103.05 | 101.86 | 101.96 | 7,877,906 | -0.38(-0.37%) |
Oct 19, 2023 | 103.05 | 103.63 | 102.14 | 102.34 | 8,449,001 | -0.72(-0.69%) |
Oct 18, 2023 | 102.26 | 103.18 | 102.22 | 103.05 | 8,817,731 | +0.75(+0.74%) |
Oct 17, 2023 | 101.27 | 102.88 | 101.27 | 102.30 | 9,320,281 | +0.96(+0.95%) |
Oct 16, 2023 | 99.03 | 101.87 | 98.91 | 101.34 | 10,919,903 | +2.12(+2.13%) |
Oct 13, 2023 | 98.90 | 100.15 | 98.76 | 99.22 | 8,845,813 | +0.66(+0.67%) |
Oct 12, 2023 | 98.85 | 99.36 | 97.84 | 98.56 | 10,779,189 | +0.60(+0.61%) |
Oct 11, 2023 | 97.63 | 98.20 | 97.33 | 97.97 | 7,695,738 | +1.02(+1.06%) |
Oct 10, 2023 | 96.58 | 98.18 | 96.56 | 96.95 | 8,557,733 | +0.73(+0.76%) |
Oct 09, 2023 | 96.11 | 96.47 | 95.26 | 96.21 | 6,005,552 | -0.23(-0.24%) |
Oct 06, 2023 | 95.13 | 97.04 | 94.40 | 96.44 | 8,592,296 | +1.31(+1.38%) |
Oct 05, 2023 | 95.13 | 95.57 | 94.62 | 95.13 | 7,479,360 | -0.10(-0.10%) |
Oct 04, 2023 | 94.92 | 95.59 | 94.46 | 95.23 | 8,100,697 | +0.79(+0.84%) |
Oct 03, 2023 | 93.67 | 95.39 | 93.53 | 94.43 | 11,036,118 | +0.53(+0.56%) |
Oct 02, 2023 | 95.54 | 95.71 | 93.08 | 93.91 | 12,863,457 | -1.05(-1.11%) |
Sep 29, 2023 | 98.68 | 98.78 | 93.97 | 94.96 | 35,187,356 | +5.95(+6.68%) |
Sep 28, 2023 | 88.48 | 89.16 | 88.05 | 89.01 | 16,227,670 | +0.21(+0.23%) |
Sep 27, 2023 | 89.93 | 90.07 | 88.59 | 88.80 | 7,678,953 | -0.74(-0.83%) |
Sep 26, 2023 | 89.38 | 90.07 | 89.16 | 89.55 | 8,115,564 | -0.43(-0.47%) |
Sep 25, 2023 | 89.38 | 90.06 | 89.53 | 89.97 | 8,349,019 | -0.25(-0.28%) |
Sep 22, 2023 | 90.95 | 91.69 | 89.92 | 90.22 | 9,357,447 | -0.73(-0.81%) |
Sep 21, 2023 | 92.78 | 92.84 | 90.86 | 90.96 | 8,014,891 | -2.43(-2.61%) |
Sep 20, 2023 | 93.32 | 94.74 | 93.18 | 93.39 | 10,345,946 | -0.58(-0.61%) |
Sep 19, 2023 | 94.38 | 94.83 | 93.76 | 93.97 | 9,454,907 | -0.88(-0.93%) |
Sep 18, 2023 | 95.34 | 95.70 | 94.62 | 94.85 | 6,994,401 | -0.74(-0.78%) |
Sep 15, 2023 | 97.47 | 97.47 | 95.47 | 95.60 | 10,540,135 | -0.92(-0.96%) |
Sep 14, 2023 | 96.05 | 97.01 | 95.24 | 96.52 | 7,122,778 | +1.05(+1.10%) |
Sep 13, 2023 | 95.64 | 96.52 | 95.00 | 95.47 | 7,190,169 | -0.17(-0.18%) |
Sep 12, 2023 | 96.32 | 96.50 | 95.51 | 95.64 | 6,351,379 | -0.49(-0.51%) |
Sep 11, 2023 | 97.65 | 97.70 | 95.91 | 96.12 | 7,637,052 | -0.87(-0.90%) |
Sep 08, 2023 | 97.42 | 97.46 | 96.61 | 97.00 | 6,661,543 | -0.26(-0.27%) |
Sep 07, 2023 | 97.58 | 98.08 | 96.97 | 97.25 | 9,994,285 | -2.23(-2.25%) |
Sep 06, 2023 | 99.07 | 99.61 | 98.35 | 99.49 | 6,136,027 | -0.14(-0.14%) |
Sep 05, 2023 | 100.80 | 101.26 | 99.53 | 99.63 | 6,739,347 | -2.03(-1.99%) |
Sep 01, 2023 | 101.27 | 102.25 | 100.82 | 101.65 | 6,403,828 | +0.98(+0.98%) |
Aug 31, 2023 | 101.57 | 101.84 | 100.57 | 100.67 | 7,118,666 | -0.39(-0.38%) |
Aug 30, 2023 | 100.60 | 101.76 | 100.47 | 101.06 | 4,869,565 | +0.33(+0.32%) |
Aug 29, 2023 | 99.01 | 101.11 | 98.70 | 100.73 | 8,730,476 | +2.12(+2.15%) |
Aug 28, 2023 | 98.57 | 99.04 | 97.85 | 98.61 | 6,068,208 | +0.78(+0.80%) |
Aug 25, 2023 | 97.49 | 98.08 | 96.81 | 97.83 | 7,385,486 | +1.20(+1.24%) |
Aug 24, 2023 | 97.69 | 98.18 | 96.56 | 96.63 | 10,409,990 | -1.11(-1.13%) |
Aug 23, 2023 | 95.99 | 98.18 | 95.56 | 97.74 | 21,122,562 | -2.68(-2.67%) |
Aug 22, 2023 | 99.93 | 101.32 | 99.70 | 100.42 | 9,919,353 | -1.39(-1.36%) |
Aug 21, 2023 | 104.39 | 104.40 | 101.58 | 101.81 | 6,765,222 | -1.93(-1.86%) |
Aug 18, 2023 | 102.77 | 103.98 | 102.71 | 103.74 | 5,896,350 | -0.24(-0.23%) |
Aug 17, 2023 | 106.33 | 106.73 | 103.71 | 103.98 | 5,751,183 | -1.47(-1.39%) |
Aug 16, 2023 | 104.99 | 107.27 | 104.99 | 105.44 | 6,014,486 | -0.02(-0.02%) |
Aug 15, 2023 | 104.99 | 105.73 | 104.52 | 105.46 | 6,260,256 | -1.08(-1.01%) |
Aug 14, 2023 | 106.82 | 107.19 | 105.97 | 106.54 | 5,360,149 | -0.44(-0.42%) |
Aug 11, 2023 | 107.79 | 108.41 | 106.76 | 106.98 | 5,157,157 | -0.93(-0.86%) |
Aug 10, 2023 | 109.18 | 110.81 | 107.41 | 107.92 | 7,351,407 | -0.65(-0.60%) |
Aug 09, 2023 | 108.67 | 108.89 | 107.19 | 108.57 | 4,370,990 | +0.00(+0.00%) |
Aug 08, 2023 | 108.51 | 108.77 | 106.25 | 108.57 | 5,912,351 | -0.78(-0.72%) |
Aug 07, 2023 | 108.75 | 109.81 | 108.07 | 109.35 | 4,937,633 | +1.65(+1.53%) |
Aug 04, 2023 | 107.60 | 109.18 | 107.13 | 107.70 | 5,679,468 | +0.17(+0.16%) |
Aug 03, 2023 | 105.91 | 107.97 | 105.56 | 107.53 | 5,137,697 | +1.12(+1.05%) |
Aug 02, 2023 | 107.17 | 107.41 | 106.35 | 106.41 | 6,277,559 | -1.87(-1.73%) |
Aug 01, 2023 | 108.88 | 109.40 | 108.02 | 108.28 | 4,614,318 | -0.98(-0.90%) |
Jul 31, 2023 | 108.28 | 109.72 | 107.93 | 109.26 | 6,473,813 | +1.75(+1.63%) |
Jul 28, 2023 | 107.00 | 107.84 | 106.53 | 107.51 | 6,054,942 | +0.94(+0.88%) |
Jul 27, 2023 | 108.71 | 109.10 | 106.30 | 106.57 | 6,611,107 | -1.61(-1.49%) |
Jul 26, 2023 | 107.19 | 108.47 | 106.85 | 108.18 | 5,201,326 | +0.99(+0.92%) |
Jul 25, 2023 | 107.17 | 107.74 | 106.29 | 107.19 | 7,777,796 | -0.47(-0.43%) |
Jul 24, 2023 | 109.28 | 109.42 | 107.40 | 107.66 | 6,854,097 | -0.29(-0.27%) |
Jul 21, 2023 | 106.90 | 108.17 | 106.41 | 107.94 | 6,700,114 | +1.51(+1.42%) |
Jul 20, 2023 | 108.45 | 108.89 | 106.38 | 106.43 | 6,524,095 | -2.33(-2.14%) |
Jul 19, 2023 | 107.97 | 109.12 | 107.47 | 108.76 | 5,077,097 | +0.16(+0.15%) |
Jul 18, 2023 | 107.47 | 109.21 | 107.20 | 108.60 | 5,776,627 | +1.00(+0.93%) |
Jul 17, 2023 | 106.16 | 107.98 | 105.67 | 107.60 | 6,752,346 | +0.75(+0.70%) |
Jul 14, 2023 | 106.84 | 107.53 | 106.09 | 106.85 | 7,005,196 | +0.11(+0.10%) |
Jul 13, 2023 | 107.95 | 108.01 | 106.58 | 106.74 | 6,761,089 | +0.08(+0.08%) |
Jul 12, 2023 | 107.42 | 107.97 | 106.12 | 106.66 | 8,390,025 | +0.37(+0.34%) |
Jul 11, 2023 | 104.57 | 106.52 | 104.54 | 106.29 | 5,513,214 | +1.59(+1.52%) |
Jul 10, 2023 | 103.41 | 105.22 | 103.18 | 104.70 | 5,484,329 | +1.31(+1.26%) |
Jul 07, 2023 | 103.73 | 104.39 | 102.97 | 103.39 | 7,540,172 | -0.63(-0.61%) |
Jul 06, 2023 | 104.21 | 105.00 | 102.61 | 104.03 | 10,029,063 | -1.98(-1.87%) |
Jul 05, 2023 | 107.51 | 107.79 | 105.45 | 106.00 | 10,514,503 | -1.99(-1.84%) |
Jul 03, 2023 | 109.92 | 110.16 | 108.00 | 108.00 | 5,793,502 | -1.25(-1.14%) |
Jun 30, 2023 | 110.45 | 111.10 | 108.68 | 109.24 | 19,872,302 | -2.97(-2.65%) |
Jun 29, 2023 | 112.44 | 113.10 | 111.46 | 112.21 | 12,492,042 | +0.34(+0.30%) |
Jun 28, 2023 | 112.18 | 112.58 | 110.97 | 111.87 | 6,830,544 | -0.58(-0.51%) |
Jun 27, 2023 | 111.38 | 113.01 | 111.28 | 112.45 | 7,211,685 | +1.85(+1.67%) |
Jun 26, 2023 | 108.55 | 111.06 | 108.55 | 110.60 | 6,957,459 | +2.20(+2.03%) |
Jun 23, 2023 | 106.65 | 109.16 | 106.20 | 108.40 | 14,630,766 | -0.93(-0.85%) |
Jun 22, 2023 | 109.69 | 110.11 | 108.66 | 109.33 | 6,065,219 | +0.48(+0.44%) |
Jun 21, 2023 | 108.01 | 109.23 | 107.60 | 108.86 | 8,464,180 | +0.44(+0.40%) |
Jun 20, 2023 | 110.27 | 111.66 | 107.85 | 108.42 | 10,712,737 | -4.01(-3.57%) |
Jun 16, 2023 | 112.83 | 113.59 | 111.90 | 112.43 | 14,594,748 | +1.17(+1.05%) |
Jun 15, 2023 | 110.69 | 111.66 | 109.03 | 111.26 | 10,479,746 | -0.45(-0.40%) |
Jun 14, 2023 | 106.38 | 112.24 | 106.38 | 111.71 | 17,593,888 | +6.02(+5.69%) |
Jun 13, 2023 | 106.05 | 106.38 | 105.21 | 105.69 | 8,546,639 | -0.05(-0.05%) |
Jun 12, 2023 | 105.20 | 105.76 | 103.53 | 105.74 | 8,047,722 | +0.96(+0.92%) |
Jun 09, 2023 | 104.83 | 105.19 | 104.27 | 104.78 | 5,855,895 | -0.34(-0.32%) |
Jun 08, 2023 | 106.06 | 106.42 | 104.59 | 105.11 | 9,233,383 | -0.88(-0.83%) |
Jun 07, 2023 | 104.96 | 107.13 | 104.34 | 106.00 | 11,235,546 | +0.89(+0.85%) |
Jun 06, 2023 | 104.41 | 105.66 | 104.12 | 105.10 | 7,977,109 | +0.98(+0.94%) |
Jun 05, 2023 | 106.46 | 106.78 | 104.11 | 104.12 | 8,064,950 | -2.55(-2.39%) |
Jun 02, 2023 | 106.53 | 107.31 | 105.05 | 106.68 | 11,960,544 | +4.44(+4.35%) |
Jun 01, 2023 | 102.78 | 103.19 | 101.51 | 102.23 | 12,178,692 | -1.61(-1.55%) |
May 31, 2023 | 104.28 | 104.74 | 103.42 | 103.84 | 21,756,064 | -1.24(-1.18%) |
May 30, 2023 | 106.94 | 107.41 | 104.84 | 105.08 | 9,462,393 | -0.98(-0.92%) |
May 26, 2023 | 105.56 | 106.99 | 105.56 | 106.06 | 8,019,228 | +0.03(+0.03%) |
May 25, 2023 | 106.89 | 107.50 | 105.97 | 106.03 | 6,821,658 | -0.80(-0.75%) |
May 24, 2023 | 107.53 | 107.63 | 105.76 | 106.83 | 8,618,003 | -0.48(-0.45%) |
May 23, 2023 | 108.29 | 109.56 | 106.73 | 107.31 | 11,951,168 | -1.38(-1.27%) |
May 22, 2023 | 111.33 | 111.33 | 108.54 | 108.70 | 12,917,834 | -4.52(-3.99%) |
May 19, 2023 | 113.02 | 113.93 | 111.58 | 113.21 | 11,856,458 | -4.06(-3.46%) |
May 18, 2023 | 115.85 | 117.54 | 115.28 | 117.27 | 6,051,946 | +1.87(+1.62%) |
May 17, 2023 | 114.81 | 115.55 | 113.70 | 115.40 | 7,870,440 | +0.49(+0.43%) |
May 16, 2023 | 115.92 | 116.25 | 114.56 | 114.91 | 8,420,826 | -3.30(-2.80%) |
May 15, 2023 | 118.21 | 118.37 | 116.42 | 118.22 | 5,593,180 | -0.38(-0.32%) |
May 12, 2023 | 119.36 | 119.56 | 117.43 | 118.59 | 6,664,003 | -1.98(-1.64%) |
May 11, 2023 | 121.79 | 122.19 | 120.26 | 120.57 | 6,003,386 | -1.27(-1.04%) |
May 10, 2023 | 124.59 | 124.75 | 120.52 | 121.85 | 5,121,411 | -1.57(-1.27%) |
May 09, 2023 | 123.58 | 123.97 | 122.50 | 123.42 | 4,137,872 | -1.76(-1.40%) |
May 08, 2023 | 125.55 | 125.97 | 124.28 | 125.17 | 3,945,763 | +0.29(+0.23%) |
May 05, 2023 | 124.23 | 125.32 | 123.53 | 124.89 | 4,954,501 | +2.88(+2.36%) |
May 04, 2023 | 123.26 | 123.50 | 121.17 | 122.00 | 6,261,152 | -3.03(-2.42%) |
May 03, 2023 | 123.80 | 126.65 | 122.00 | 125.03 | 4,622,310 | -0.51(-0.41%) |
May 02, 2023 | 125.44 | 125.86 | 123.48 | 125.55 | 3,883,529 | -0.65(-0.52%) |
May 01, 2023 | 125.21 | 126.95 | 125.15 | 126.20 | 4,168,790 | +1.18(+0.95%) |
Apr 28, 2023 | 123.46 | 125.36 | 123.28 | 125.01 | 4,481,794 | +1.01(+0.81%) |
Apr 27, 2023 | 122.76 | 124.31 | 121.48 | 124.01 | 4,310,032 | +1.84(+1.50%) |
Apr 26, 2023 | 122.54 | 123.30 | 121.63 | 122.17 | 4,232,091 | -0.81(-0.66%) |
Apr 25, 2023 | 124.83 | 125.06 | 122.38 | 122.98 | 4,442,254 | -2.40(-1.91%) |
Apr 24, 2023 | 123.82 | 125.42 | 123.46 | 125.38 | 3,842,609 | +1.54(+1.24%) |
Apr 21, 2023 | 122.72 | 123.99 | 121.95 | 123.84 | 3,701,248 | +1.06(+0.87%) |
Apr 20, 2023 | 123.12 | 123.66 | 122.04 | 122.77 | 3,944,842 | -1.20(-0.97%) |
Apr 19, 2023 | 124.30 | 124.38 | 123.24 | 123.98 | 3,595,967 | -0.53(-0.43%) |
Apr 18, 2023 | 125.52 | 125.56 | 123.33 | 124.51 | 3,910,526 | +0.02(+0.02%) |
Apr 17, 2023 | 124.33 | 124.78 | 123.44 | 124.49 | 3,971,375 | +0.24(+0.19%) |
Apr 14, 2023 | 125.29 | 125.77 | 123.80 | 124.25 | 4,894,867 | -0.47(-0.38%) |
Apr 13, 2023 | 122.96 | 124.97 | 122.78 | 124.73 | 5,427,640 | +2.73(+2.24%) |
Apr 12, 2023 | 123.08 | 123.18 | 121.56 | 121.99 | 4,598,152 | +0.36(+0.29%) |
Apr 11, 2023 | 120.40 | 122.41 | 120.40 | 121.64 | 4,531,829 | +1.37(+1.14%) |
Apr 10, 2023 | 117.69 | 120.27 | 117.53 | 120.27 | 3,781,915 | +1.67(+1.41%) |
Apr 06, 2023 | 117.90 | 118.87 | 116.26 | 118.60 | 4,315,092 | -0.67(-0.56%) |
Apr 05, 2023 | 121.34 | 121.67 | 118.94 | 119.27 | 4,390,317 | -2.75(-2.26%) |
Apr 04, 2023 | 119.75 | 122.28 | 119.72 | 122.02 | 5,975,547 | +1.99(+1.66%) |
Apr 03, 2023 | 120.85 | 121.19 | 119.19 | 120.03 | 4,903,313 | -0.96(-0.79%) |
Mar 31, 2023 | 119.29 | 121.06 | 118.97 | 120.99 | 5,736,703 | +2.51(+2.12%) |
Mar 30, 2023 | 119.40 | 119.80 | 117.73 | 118.48 | 4,641,000 | -0.39(-0.32%) |
Mar 29, 2023 | 117.04 | 118.95 | 116.89 | 118.87 | 5,720,391 | +2.59(+2.22%) |
Mar 28, 2023 | 116.36 | 116.84 | 115.28 | 116.28 | 4,520,491 | +0.06(+0.05%) |
Mar 27, 2023 | 119.39 | 119.44 | 116.03 | 116.22 | 6,666,686 | -2.86(-2.40%) |
Mar 24, 2023 | 118.61 | 119.37 | 117.71 | 119.08 | 6,247,552 | -0.26(-0.21%) |
Mar 23, 2023 | 118.85 | 121.61 | 117.86 | 119.34 | 7,729,306 | +1.45(+1.23%) |
Mar 22, 2023 | 121.99 | 123.57 | 117.72 | 117.89 | 17,863,852 | -6.03(-4.86%) |
Mar 21, 2023 | 121.84 | 124.36 | 121.31 | 123.92 | 15,183,361 | +4.35(+3.64%) |
Mar 20, 2023 | 119.36 | 121.03 | 118.20 | 119.57 | 7,693,351 | +0.80(+0.67%) |
Mar 17, 2023 | 119.54 | 120.09 | 117.07 | 118.77 | 13,044,633 | -0.26(-0.22%) |
Mar 16, 2023 | 115.29 | 119.18 | 115.04 | 119.03 | 5,737,232 | +2.45(+2.10%) |
Mar 15, 2023 | 114.75 | 117.03 | 114.25 | 116.58 | 6,688,103 | -0.82(-0.70%) |
Mar 14, 2023 | 117.40 | 117.88 | 115.65 | 117.40 | 6,127,938 | +2.11(+1.83%) |
Mar 13, 2023 | 114.26 | 116.70 | 114.23 | 115.29 | 6,478,049 | -0.62(-0.54%) |
Mar 10, 2023 | 117.23 | 117.39 | 115.07 | 115.91 | 6,061,319 | -0.38(-0.32%) |
Mar 09, 2023 | 118.46 | 120.22 | 115.97 | 116.28 | 5,710,917 | -1.96(-1.66%) |
Mar 08, 2023 | 117.66 | 118.42 | 117.13 | 118.25 | 4,231,087 | +0.27(+0.23%) |
Mar 07, 2023 | 118.58 | 119.39 | 117.62 | 117.98 | 5,418,384 | -0.57(-0.48%) |
Mar 06, 2023 | 119.50 | 120.35 | 118.34 | 118.55 | 5,254,164 | -0.76(-0.64%) |
Mar 03, 2023 | 118.51 | 119.41 | 117.42 | 119.31 | 3,924,692 | +1.68(+1.43%) |
Mar 02, 2023 | 115.64 | 118.01 | 115.64 | 117.63 | 4,555,368 | +0.98(+0.84%) |
Mar 01, 2023 | 116.03 | 117.84 | 115.91 | 116.65 | 4,185,984 | -0.21(-0.18%) |
Feb 28, 2023 | 116.81 | 118.44 | 115.93 | 116.86 | 8,804,097 | +0.26(+0.22%) |
Feb 27, 2023 | 117.32 | 117.87 | 116.39 | 116.60 | 4,309,899 | +0.48(+0.42%) |
Feb 24, 2023 | 116.05 | 116.81 | 115.43 | 116.12 | 4,770,649 | -1.89(-1.60%) |
Feb 23, 2023 | 118.80 | 118.80 | 116.62 | 118.01 | 4,169,336 | +0.06(+0.05%) |
Feb 22, 2023 | 119.13 | 119.42 | 117.69 | 117.95 | 5,103,425 | -1.18(-0.99%) |
Feb 21, 2023 | 121.27 | 121.98 | 119.01 | 119.13 | 5,193,621 | -3.68(-3.00%) |
Feb 17, 2023 | 121.70 | 122.86 | 121.43 | 122.81 | 5,253,826 | +0.45(+0.37%) |
Feb 16, 2023 | 123.39 | 125.14 | 122.09 | 122.36 | 4,799,646 | -3.05(-2.43%) |
Feb 15, 2023 | 122.87 | 125.42 | 122.87 | 125.41 | 5,782,004 | +1.26(+1.01%) |
Feb 14, 2023 | 121.93 | 124.30 | 121.73 | 124.15 | 4,923,600 | +1.03(+0.84%) |
Feb 13, 2023 | 120.82 | 123.67 | 120.47 | 123.11 | 5,783,632 | +2.87(+2.39%) |
Feb 10, 2023 | 119.53 | 120.64 | 118.58 | 120.24 | 5,281,425 | +0.05(+0.04%) |
Feb 09, 2023 | 122.68 | 122.98 | 119.52 | 120.19 | 6,026,006 | -0.72(-0.59%) |
Feb 08, 2023 | 121.37 | 122.08 | 119.82 | 120.91 | 5,974,349 | -2.38(-1.93%) |
Feb 07, 2023 | 121.94 | 123.88 | 121.24 | 123.29 | 5,372,892 | -0.39(-0.32%) |
Feb 06, 2023 | 123.48 | 124.05 | 122.30 | 123.68 | 4,743,813 | -1.85(-1.47%) |
Feb 03, 2023 | 124.73 | 127.31 | 124.38 | 125.53 | 5,011,798 | -1.43(-1.12%) |
Feb 02, 2023 | 128.33 | 129.17 | 125.78 | 126.96 | 5,299,943 | -0.43(-0.34%) |
Feb 01, 2023 | 125.82 | 128.10 | 124.17 | 127.39 | 6,490,347 | +2.13(+1.70%) |
Jan 31, 2023 | 124.36 | 125.77 | 123.96 | 125.26 | 7,814,111 | +0.94(+0.76%) |
Jan 30, 2023 | 124.44 | 125.48 | 124.15 | 124.31 | 6,602,036 | -1.14(-0.91%) |
Jan 27, 2023 | 125.00 | 126.49 | 124.63 | 125.45 | 5,824,845 | +0.00(+0.00%) |
Jan 26, 2023 | 126.37 | 126.89 | 123.96 | 125.45 | 5,934,708 | +0.70(+0.56%) |
Jan 25, 2023 | 123.81 | 124.94 | 122.80 | 124.76 | 6,030,313 | -0.01(-0.01%) |
Jan 24, 2023 | 110.53 | 125.92 | 110.53 | 124.77 | 5,573,156 | -1.44(-1.14%) |
Jan 23, 2023 | 124.83 | 126.65 | 124.48 | 126.20 | 5,673,198 | +1.64(+1.32%) |
Jan 20, 2023 | 122.65 | 124.58 | 122.02 | 124.56 | 5,767,107 | +2.06(+1.68%) |
Jan 19, 2023 | 122.76 | 123.40 | 121.60 | 122.50 | 5,359,796 | -1.87(-1.50%) |
Jan 18, 2023 | 125.72 | 126.49 | 123.95 | 124.37 | 6,940,481 | -1.68(-1.33%) |
Jan 17, 2023 | 125.92 | 126.95 | 125.75 | 126.05 | 6,271,469 | -0.70(-0.55%) |
Jan 13, 2023 | 124.60 | 127.13 | 124.60 | 126.75 | 4,936,877 | +0.94(+0.75%) |
Jan 12, 2023 | 126.26 | 126.37 | 124.40 | 125.81 | 8,504,600 | -0.05(-0.04%) |
Jan 11, 2023 | 124.26 | 126.17 | 123.96 | 125.86 | 7,099,098 | +2.07(+1.67%) |
Jan 10, 2023 | 123.17 | 124.27 | 123.00 | 123.79 | 5,993,845 | +0.97(+0.79%) |
Jan 09, 2023 | 122.97 | 124.55 | 122.52 | 122.82 | 9,551,975 | +0.31(+0.26%) |
Jan 06, 2023 | 120.01 | 123.32 | 119.79 | 122.50 | 10,247,577 | +3.85(+3.24%) |
Jan 05, 2023 | 118.32 | 120.35 | 118.13 | 118.66 | 6,144,544 | -0.58(-0.49%) |
Jan 04, 2023 | 118.01 | 120.24 | 117.58 | 119.24 | 8,690,037 | +2.42(+2.07%) |
Jan 03, 2023 | 116.62 | 117.55 | 115.53 | 116.82 | 8,255,998 | +1.71(+1.49%) |
Dec 30, 2022 | 114.66 | 115.34 | 113.89 | 115.11 | 4,427,657 | -0.33(-0.29%) |
Dec 29, 2022 | 114.19 | 116.14 | 113.92 | 115.44 | 4,662,204 | +2.33(+2.06%) |
Dec 28, 2022 | 115.67 | 116.32 | 113.08 | 113.11 | 5,525,163 | -2.54(-2.19%) |
Dec 27, 2022 | 114.57 | 116.28 | 113.94 | 115.65 | 6,772,746 | +1.29(+1.13%) |
Dec 23, 2022 | 114.22 | 115.26 | 113.90 | 114.36 | 6,725,206 | -0.45(-0.39%) |
Dec 22, 2022 | 112.43 | 114.92 | 112.20 | 114.81 | 17,432,184 | +0.91(+0.80%) |
Dec 21, 2022 | 114.86 | 117.24 | 113.46 | 113.90 | 33,311,020 | +12.37(+12.18%) |
Dec 20, 2022 | 101.32 | 101.72 | 100.03 | 101.53 | 16,883,388 | +0.16(+0.15%) |
Dec 19, 2022 | 103.28 | 103.79 | 100.78 | 101.37 | 10,789,860 | -2.85(-2.74%) |
Dec 16, 2022 | 105.13 | 105.86 | 103.41 | 104.23 | 14,316,702 | -2.52(-2.36%) |
Dec 15, 2022 | 107.41 | 107.84 | 105.98 | 106.74 | 7,634,700 | -2.89(-2.64%) |
Dec 14, 2022 | 111.85 | 112.26 | 108.44 | 109.64 | 7,649,760 | -1.38(-1.24%) |
Dec 13, 2022 | 113.73 | 114.56 | 109.44 | 111.01 | 8,800,104 | +0.77(+0.70%) |
Dec 12, 2022 | 108.31 | 110.34 | 107.92 | 110.25 | 6,529,078 | +2.61(+2.42%) |
Dec 09, 2022 | 108.43 | 109.57 | 107.48 | 107.64 | 5,771,686 | -1.91(-1.74%) |
Dec 08, 2022 | 106.83 | 109.67 | 106.83 | 109.55 | 6,293,392 | +2.98(+2.80%) |
Dec 07, 2022 | 105.57 | 107.34 | 105.32 | 106.57 | 5,846,416 | +0.39(+0.37%) |
Dec 06, 2022 | 107.86 | 108.73 | 105.01 | 106.17 | 7,203,382 | -1.66(-1.54%) |
Dec 05, 2022 | 109.21 | 109.32 | 107.41 | 107.84 | 6,321,942 | -2.54(-2.30%) |
Dec 02, 2022 | 106.88 | 110.88 | 106.58 | 110.37 | 5,989,481 | +1.41(+1.29%) |