Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 153.10 | 153.89 | 151.03 | 151.94 | 39,872,256 | -1.44(-0.94%) |
Dec 28, 2023 | 153.72 | 154.08 | 152.97 | 153.38 | 27,033,064 | +0.04(+0.03%) |
Dec 27, 2023 | 153.56 | 154.78 | 153.12 | 153.34 | 31,396,648 | -0.09(-0.06%) |
Dec 26, 2023 | 153.56 | 153.97 | 153.03 | 153.43 | 25,021,980 | +0.01(+0.01%) |
Dec 22, 2023 | 153.77 | 154.35 | 152.71 | 153.42 | 29,514,330 | -0.42(-0.27%) |
Dec 21, 2023 | 153.30 | 153.97 | 152.10 | 153.84 | 36,265,204 | +1.72(+1.13%) |
Dec 20, 2023 | 152.90 | 155.63 | 151.56 | 152.12 | 50,403,544 | -1.67(-1.09%) |
Dec 19, 2023 | 154.40 | 155.12 | 152.69 | 153.79 | 43,117,000 | -0.28(-0.18%) |
Dec 18, 2023 | 150.56 | 154.85 | 150.05 | 154.07 | 62,816,220 | +4.10(+2.73%) |
Dec 15, 2023 | 148.38 | 150.57 | 147.88 | 149.97 | 110,197,880 | +2.55(+1.73%) |
Dec 14, 2023 | 149.93 | 150.54 | 145.52 | 147.42 | 58,356,312 | -1.42(-0.95%) |
Dec 13, 2023 | 148.12 | 149.46 | 146.82 | 148.84 | 52,399,528 | +1.36(+0.92%) |
Dec 12, 2023 | 145.52 | 147.50 | 145.30 | 147.48 | 44,956,600 | +1.59(+1.09%) |
Dec 11, 2023 | 145.66 | 146.19 | 143.64 | 145.89 | 50,846,728 | -1.53(-1.04%) |
Dec 08, 2023 | 145.48 | 147.84 | 145.40 | 147.42 | 41,906,064 | +0.54(+0.37%) |
Dec 07, 2023 | 146.15 | 147.92 | 145.34 | 146.88 | 52,322,548 | +2.36(+1.63%) |
Dec 06, 2023 | 147.58 | 147.85 | 144.28 | 144.52 | 39,606,896 | -2.36(-1.61%) |
Dec 05, 2023 | 143.55 | 148.57 | 143.13 | 146.88 | 46,760,844 | +2.04(+1.41%) |
Dec 04, 2023 | 145.25 | 145.35 | 142.81 | 144.84 | 48,263,684 | -2.19(-1.49%) |
Dec 01, 2023 | 146.00 | 147.25 | 145.55 | 147.03 | 39,951,992 | +0.94(+0.64%) |
Nov 30, 2023 | 144.76 | 146.93 | 144.33 | 146.09 | 65,757,656 | -0.23(-0.16%) |
Nov 29, 2023 | 147.85 | 148.54 | 145.97 | 146.32 | 40,569,996 | -0.71(-0.48%) |
Nov 28, 2023 | 146.98 | 147.60 | 145.53 | 147.03 | 42,622,668 | -0.70(-0.47%) |
Nov 27, 2023 | 147.53 | 149.26 | 146.88 | 147.73 | 53,813,832 | +0.99(+0.67%) |
Nov 24, 2023 | 146.70 | 147.20 | 145.32 | 146.74 | 22,378,792 | +0.03(+0.02%) |
Nov 22, 2023 | 144.57 | 147.74 | 144.57 | 146.71 | 45,700,008 | +2.81(+1.95%) |
Nov 21, 2023 | 143.91 | 144.00 | 141.50 | 143.90 | 71,139,016 | -2.23(-1.53%) |
Nov 20, 2023 | 145.13 | 146.63 | 144.72 | 146.13 | 41,952,168 | +0.95(+0.65%) |
Nov 17, 2023 | 142.66 | 145.23 | 142.54 | 145.18 | 49,738,140 | +2.35(+1.65%) |
Nov 16, 2023 | 140.91 | 143.32 | 139.52 | 142.83 | 49,615,660 | -0.37(-0.26%) |
Nov 15, 2023 | 147.06 | 147.29 | 142.59 | 143.20 | 63,776,224 | -2.60(-1.78%) |
Nov 14, 2023 | 145.00 | 147.26 | 144.68 | 145.80 | 56,613,940 | +3.21(+2.25%) |
Nov 13, 2023 | 142.08 | 143.23 | 140.67 | 142.59 | 35,609,692 | -0.97(-0.68%) |
Nov 10, 2023 | 140.46 | 143.65 | 139.91 | 143.56 | 49,379,944 | +2.96(+2.11%) |
Nov 09, 2023 | 142.02 | 142.65 | 139.84 | 140.60 | 36,169,484 | -1.48(-1.04%) |
Nov 08, 2023 | 142.97 | 143.12 | 141.22 | 142.08 | 44,442,164 | -0.63(-0.44%) |
Nov 07, 2023 | 140.55 | 143.37 | 140.50 | 142.71 | 54,000,608 | +2.97(+2.13%) |
Nov 06, 2023 | 138.76 | 140.73 | 138.36 | 139.74 | 44,934,872 | +1.14(+0.82%) |
Nov 03, 2023 | 138.99 | 139.49 | 137.45 | 138.60 | 44,060,048 | +0.53(+0.38%) |
Nov 02, 2023 | 138.73 | 138.81 | 136.47 | 138.07 | 52,293,636 | +1.07(+0.78%) |
Nov 01, 2023 | 133.96 | 137.35 | 133.71 | 137.00 | 61,540,320 | +3.91(+2.94%) |
Oct 31, 2023 | 132.75 | 133.57 | 131.71 | 133.09 | 51,568,924 | +0.38(+0.29%) |
Oct 30, 2023 | 129.72 | 133.47 | 127.63 | 132.71 | 72,451,080 | +4.97(+3.89%) |
Oct 27, 2023 | 126.20 | 130.02 | 125.52 | 127.74 | 125,364,272 | +8.17(+6.83%) |
Oct 26, 2023 | 120.63 | 121.64 | 118.35 | 119.57 | 99,972,520 | -1.82(-1.50%) |
Oct 25, 2023 | 126.04 | 126.34 | 120.79 | 121.39 | 74,451,248 | -7.17(-5.58%) |
Oct 24, 2023 | 127.74 | 128.80 | 126.34 | 128.56 | 46,600,280 | +2.00(+1.58%) |
Oct 23, 2023 | 124.63 | 127.88 | 123.98 | 126.56 | 48,474,088 | +1.39(+1.11%) |
Oct 20, 2023 | 128.05 | 128.17 | 124.97 | 125.17 | 56,406,416 | -3.23(-2.52%) |
Oct 19, 2023 | 130.57 | 132.24 | 127.47 | 128.40 | 60,934,324 | +0.27(+0.21%) |
Oct 18, 2023 | 129.90 | 130.67 | 127.51 | 128.13 | 42,673,700 | -3.34(-2.54%) |
Oct 17, 2023 | 130.39 | 132.58 | 128.71 | 131.47 | 49,331,576 | -1.08(-0.81%) |
Oct 16, 2023 | 130.69 | 133.07 | 130.52 | 132.55 | 42,809,164 | +2.76(+2.13%) |
Oct 13, 2023 | 132.98 | 133.31 | 128.95 | 129.79 | 45,826,172 | -2.54(-1.92%) |
Oct 12, 2023 | 132.17 | 134.48 | 131.23 | 132.33 | 55,557,792 | +0.50(+0.38%) |
Oct 11, 2023 | 129.74 | 132.05 | 129.61 | 131.83 | 40,709,776 | +2.35(+1.81%) |
Oct 10, 2023 | 128.82 | 130.74 | 128.05 | 129.48 | 42,161,856 | +1.22(+0.95%) |
Oct 09, 2023 | 126.22 | 128.79 | 124.76 | 128.26 | 38,755,444 | +0.30(+0.23%) |
Oct 06, 2023 | 124.16 | 128.45 | 124.13 | 127.96 | 46,836,888 | +2.00(+1.59%) |
Oct 05, 2023 | 126.71 | 126.73 | 124.33 | 125.96 | 39,654,992 | -1.04(-0.82%) |
Oct 04, 2023 | 126.06 | 127.36 | 125.68 | 127.00 | 44,366,400 | +2.28(+1.83%) |
Oct 03, 2023 | 128.06 | 128.52 | 124.25 | 124.72 | 51,512,648 | -4.74(-3.66%) |
Oct 02, 2023 | 127.28 | 130.47 | 126.54 | 129.46 | 47,998,080 | +2.34(+1.84%) |
Sep 29, 2023 | 128.20 | 129.15 | 126.32 | 127.12 | 62,429,832 | +1.14(+0.90%) |
Sep 28, 2023 | 124.04 | 126.58 | 123.04 | 125.98 | 54,521,336 | +0.00(+0.00%) |
Sep 27, 2023 | 125.76 | 127.48 | 124.13 | 125.98 | 66,521,860 | +0.00(+0.00%) |
Sep 26, 2023 | 130.12 | 130.39 | 125.28 | 125.98 | 72,969,632 | -5.29(-4.03%) |
Sep 25, 2023 | 129.36 | 131.76 | 130.70 | 131.27 | 45,995,484 | +2.15(+1.67%) |
Sep 22, 2023 | 131.11 | 132.03 | 128.52 | 129.12 | 59,959,952 | -0.21(-0.16%) |
Sep 21, 2023 | 131.94 | 132.24 | 129.31 | 129.33 | 70,370,688 | -5.96(-4.41%) |
Sep 20, 2023 | 138.55 | 139.37 | 135.20 | 135.29 | 46,207,328 | -2.34(-1.70%) |
Sep 19, 2023 | 138.70 | 138.84 | 135.56 | 137.63 | 61,605,064 | -2.35(-1.68%) |
Sep 18, 2023 | 140.48 | 141.75 | 139.22 | 139.98 | 42,810,248 | -0.41(-0.29%) |
Sep 15, 2023 | 142.69 | 143.57 | 140.09 | 140.39 | 102,909,440 | -4.33(-2.99%) |
Sep 14, 2023 | 145.08 | 145.86 | 142.95 | 144.72 | 63,998,000 | -0.13(-0.09%) |
Sep 13, 2023 | 140.95 | 144.98 | 140.87 | 144.85 | 60,399,264 | +3.62(+2.56%) |
Sep 12, 2023 | 142.32 | 143.00 | 140.61 | 141.23 | 42,658,848 | -1.87(-1.31%) |
Sep 11, 2023 | 138.75 | 143.62 | 138.64 | 143.10 | 56,741,164 | +4.87(+3.52%) |
Sep 08, 2023 | 136.86 | 138.85 | 136.75 | 138.23 | 38,366,284 | +0.38(+0.28%) |
Sep 07, 2023 | 133.90 | 138.03 | 133.16 | 137.85 | 48,478,056 | +2.49(+1.84%) |
Sep 06, 2023 | 136.32 | 137.45 | 134.61 | 135.36 | 41,767,132 | -1.91(-1.39%) |
Sep 05, 2023 | 137.73 | 137.80 | 135.82 | 137.27 | 40,606,784 | -0.85(-0.62%) |
Sep 01, 2023 | 139.46 | 139.96 | 136.88 | 138.12 | 40,991,880 | +0.11(+0.08%) |
Aug 31, 2023 | 135.06 | 138.79 | 135.00 | 138.01 | 59,194,868 | +2.94(+2.18%) |
Aug 30, 2023 | 134.93 | 135.68 | 133.92 | 135.07 | 36,122,648 | +0.16(+0.12%) |
Aug 29, 2023 | 133.38 | 135.14 | 133.25 | 134.91 | 38,624,540 | +1.77(+1.33%) |
Aug 28, 2023 | 133.78 | 133.95 | 131.85 | 133.14 | 34,097,656 | -0.12(-0.09%) |
Aug 25, 2023 | 132.47 | 133.87 | 130.58 | 133.26 | 44,147,452 | +1.42(+1.08%) |
Aug 24, 2023 | 136.40 | 136.78 | 131.83 | 131.84 | 43,607,228 | -3.68(-2.72%) |
Aug 23, 2023 | 134.50 | 135.95 | 133.22 | 135.52 | 42,746,200 | +1.27(+0.95%) |
Aug 22, 2023 | 135.08 | 135.65 | 133.73 | 134.25 | 32,914,736 | -0.43(-0.32%) |
Aug 21, 2023 | 133.74 | 135.19 | 132.71 | 134.68 | 41,415,952 | +1.46(+1.10%) |
Aug 18, 2023 | 131.62 | 134.06 | 131.15 | 133.22 | 48,498,820 | -0.76(-0.57%) |
Aug 17, 2023 | 135.46 | 136.09 | 133.53 | 133.98 | 48,332,052 | -1.09(-0.81%) |
Aug 16, 2023 | 137.19 | 137.27 | 135.01 | 135.07 | 41,646,992 | -2.60(-1.89%) |
Aug 15, 2023 | 140.05 | 141.28 | 137.23 | 137.67 | 42,755,968 | -2.90(-2.06%) |
Aug 14, 2023 | 138.30 | 140.59 | 137.75 | 140.57 | 47,136,500 | +2.16(+1.56%) |
Aug 11, 2023 | 137.40 | 139.33 | 137.00 | 138.41 | 42,905,976 | -0.15(-0.11%) |
Aug 10, 2023 | 139.07 | 140.41 | 137.49 | 138.56 | 58,936,368 | +0.71(+0.52%) |
Aug 09, 2023 | 139.97 | 140.32 | 137.10 | 137.85 | 50,061,248 | -2.09(-1.49%) |
Aug 08, 2023 | 140.62 | 140.80 | 138.42 | 139.94 | 51,685,768 | -2.28(-1.60%) |
Aug 07, 2023 | 140.99 | 142.54 | 138.95 | 142.22 | 71,188,912 | +2.65(+1.90%) |
Aug 04, 2023 | 141.06 | 143.63 | 139.32 | 139.57 | 153,161,872 | +10.66(+8.27%) |
Aug 03, 2023 | 127.48 | 129.84 | 126.41 | 128.91 | 91,313,656 | +0.70(+0.55%) |
Aug 02, 2023 | 130.15 | 130.23 | 126.82 | 128.21 | 50,928,448 | -3.48(-2.64%) |
Aug 01, 2023 | 133.55 | 133.69 | 131.62 | 131.69 | 42,253,664 | -1.99(-1.49%) |
Jul 31, 2023 | 133.20 | 133.87 | 132.38 | 133.68 | 41,872,004 | +1.47(+1.11%) |
Jul 28, 2023 | 129.69 | 133.01 | 129.33 | 132.21 | 46,317,384 | +3.96(+3.09%) |
Jul 27, 2023 | 131.00 | 132.63 | 127.79 | 128.25 | 52,571,640 | +0.10(+0.08%) |
Jul 26, 2023 | 126.51 | 129.08 | 126.11 | 128.15 | 53,860,160 | -0.98(-0.76%) |
Jul 25, 2023 | 129.31 | 129.58 | 128.53 | 129.13 | 39,191,488 | +0.33(+0.26%) |
Jul 24, 2023 | 130.30 | 131.66 | 128.35 | 128.80 | 45,634,120 | -1.20(-0.92%) |
Jul 21, 2023 | 131.34 | 131.37 | 128.41 | 130.00 | 135,372,528 | +0.04(+0.03%) |
Jul 20, 2023 | 134.07 | 134.79 | 129.33 | 129.96 | 59,746,044 | -5.40(-3.99%) |
Jul 19, 2023 | 133.39 | 135.99 | 132.53 | 135.36 | 54,500,152 | +2.53(+1.90%) |
Jul 18, 2023 | 132.71 | 133.86 | 131.35 | 132.83 | 54,931,764 | -0.73(-0.55%) |
Jul 17, 2023 | 134.56 | 135.62 | 133.21 | 133.56 | 48,417,272 | -1.12(-0.83%) |
Jul 14, 2023 | 134.06 | 136.65 | 134.06 | 134.68 | 54,502,232 | +0.38(+0.28%) |
Jul 13, 2023 | 134.04 | 134.67 | 132.71 | 134.30 | 61,148,180 | +3.45(+2.63%) |
Jul 12, 2023 | 130.31 | 131.26 | 128.83 | 130.85 | 53,982,420 | +2.07(+1.61%) |
Jul 11, 2023 | 127.75 | 129.77 | 127.35 | 128.78 | 49,922,960 | +1.65(+1.30%) |
Jul 10, 2023 | 129.07 | 129.28 | 125.92 | 127.13 | 62,117,220 | -2.65(-2.04%) |
Jul 07, 2023 | 128.59 | 130.97 | 128.13 | 129.78 | 42,012,256 | +1.42(+1.11%) |
Jul 06, 2023 | 128.25 | 128.73 | 127.37 | 128.36 | 40,676,824 | -2.02(-1.55%) |
Jul 05, 2023 | 130.24 | 131.40 | 129.64 | 130.38 | 35,859,000 | +0.16(+0.12%) |
Jul 03, 2023 | 130.82 | 131.85 | 130.06 | 130.22 | 28,265,092 | -0.14(-0.11%) |
Jun 30, 2023 | 129.47 | 131.25 | 128.95 | 130.36 | 54,410,124 | +2.46(+1.92%) |
Jun 29, 2023 | 128.77 | 129.26 | 127.25 | 127.90 | 40,716,416 | -1.14(-0.88%) |
Jun 28, 2023 | 128.94 | 131.48 | 128.44 | 129.04 | 52,142,504 | -0.14(-0.11%) |
Jun 27, 2023 | 128.63 | 130.09 | 127.55 | 129.18 | 46,764,432 | +1.85(+1.45%) |
Jun 26, 2023 | 129.33 | 131.49 | 127.10 | 127.33 | 59,939,596 | -2.00(-1.55%) |
Jun 23, 2023 | 129.11 | 130.84 | 128.28 | 129.33 | 72,306,384 | -0.82(-0.63%) |
Jun 22, 2023 | 125.31 | 130.33 | 125.14 | 130.15 | 90,263,168 | +5.32(+4.26%) |
Jun 21, 2023 | 125.64 | 126.73 | 123.85 | 124.83 | 52,111,432 | -0.95(-0.76%) |
Jun 20, 2023 | 124.97 | 127.25 | 124.50 | 125.78 | 56,890,040 | +0.29(+0.23%) |
Jun 16, 2023 | 127.71 | 127.90 | 125.30 | 125.49 | 84,247,216 | -1.57(-1.24%) |
Jun 15, 2023 | 125.21 | 127.69 | 127.06 | 60,439,776 | +21.23(+20.06%) | |
May 08, 2023 | 105.04 | 106.09 | 104.70 | 105.83 | 49,416,172 | +0.17(+0.17%) |
May 05, 2023 | 104.27 | 105.76 | 103.55 | 105.66 | 58,101,600 | +1.66(+1.59%) |
May 04, 2023 | 104.04 | 105.39 | 103.31 | 104.00 | 45,296,876 | +0.35(+0.34%) |
May 03, 2023 | 103.74 | 105.95 | 103.28 | 103.65 | 65,014,284 | +0.02(+0.02%) |
May 02, 2023 | 101.47 | 103.90 | 101.15 | 103.63 | 73,429,584 | +1.58(+1.55%) |
May 01, 2023 | 104.95 | 105.23 | 101.82 | 102.05 | 74,615,424 | -3.40(-3.22%) |
Apr 28, 2023 | 107.73 | 109.48 | 104.33 | 105.45 | 130,775,392 | -4.37(-3.98%) |
Apr 27, 2023 | 108.16 | 110.86 | 106.80 | 109.82 | 149,306,560 | +4.84(+4.61%) |
Apr 26, 2023 | 105.04 | 106.62 | 104.10 | 104.98 | 74,280,600 | +2.41(+2.35%) |
Apr 25, 2023 | 104.91 | 105.45 | 102.45 | 102.57 | 64,783,356 | -3.64(-3.43%) |
Apr 24, 2023 | 107.65 | 109.23 | 105.07 | 106.21 | 69,541,712 | -0.75(-0.70%) |
Apr 21, 2023 | 106.10 | 108.15 | 105.08 | 106.96 | 86,774,240 | +3.15(+3.03%) |
Apr 20, 2023 | 103.53 | 105.25 | 103.21 | 103.81 | 57,646,448 | -0.49(-0.47%) |
Apr 19, 2023 | 101.58 | 105.12 | 101.39 | 104.30 | 58,351,520 | +2.00(+1.96%) |
Apr 18, 2023 | 103.95 | 104.20 | 101.52 | 102.30 | 39,758,892 | -0.44(-0.43%) |
Apr 17, 2023 | 103.16 | 103.73 | 101.59 | 102.74 | 39,905,984 | +0.20(+0.20%) |
Apr 14, 2023 | 102.07 | 103.20 | 101.11 | 102.54 | 51,450,528 | +0.14(+0.14%) |
Apr 13, 2023 | 98.95 | 102.57 | 98.71 | 102.40 | 67,895,328 | +4.57(+4.67%) |
Apr 12, 2023 | 100.40 | 100.51 | 97.70 | 97.83 | 56,690,600 | -2.09(-2.09%) |
Apr 11, 2023 | 100.80 | 101.00 | 99.01 | 99.92 | 60,383,020 | -2.25(-2.20%) |
Apr 10, 2023 | 100.96 | 102.20 | 99.57 | 102.17 | 37,245,216 | +0.11(+0.11%) |
Apr 06, 2023 | 100.75 | 102.38 | 99.80 | 102.06 | 43,808,628 | +0.97(+0.96%) |
Apr 05, 2023 | 103.91 | 103.91 | 100.75 | 101.09 | 45,144,472 | -2.86(-2.75%) |
Apr 04, 2023 | 102.75 | 104.20 | 102.11 | 103.95 | 48,628,528 | +1.54(+1.50%) |
Apr 03, 2023 | 102.30 | 103.29 | 101.43 | 102.41 | 41,111,252 | -0.88(-0.85%) |
Mar 31, 2023 | 102.16 | 103.49 | 101.95 | 103.29 | 56,750,320 | +1.29(+1.26%) |
Mar 30, 2023 | 101.55 | 103.04 | 101.01 | 102.00 | 53,609,208 | +1.76(+1.76%) |
Mar 29, 2023 | 98.69 | 100.42 | 98.56 | 100.24 | 49,756,672 | +3.00(+3.09%) |
Mar 28, 2023 | 98.11 | 98.44 | 96.29 | 97.24 | 38,714,512 | -0.82(-0.84%) |
Mar 27, 2023 | 99.07 | 99.34 | 97.08 | 98.06 | 46,703,132 | -0.07(-0.07%) |
Mar 24, 2023 | 98.07 | 98.30 | 96.40 | 98.13 | 56,144,800 | -0.58(-0.59%) |
Mar 23, 2023 | 100.43 | 101.06 | 97.62 | 98.71 | 57,526,608 | +0.01(+0.01%) |
Mar 22, 2023 | 100.45 | 102.10 | 98.61 | 98.70 | 57,429,956 | -1.91(-1.90%) |
Mar 21, 2023 | 98.14 | 100.84 | 98.00 | 100.61 | 58,564,628 | +2.90(+2.97%) |
Mar 20, 2023 | 98.41 | 98.48 | 95.70 | 97.71 | 62,376,492 | -1.24(-1.25%) |
Mar 17, 2023 | 99.79 | 100.66 | 97.45 | 98.95 | 87,300,280 | -1.11(-1.11%) |
Mar 16, 2023 | 95.75 | 100.99 | 95.61 | 100.06 | 84,898,120 | +3.86(+4.01%) |
Mar 15, 2023 | 93.22 | 96.67 | 93.07 | 96.20 | 70,706,216 | +1.32(+1.39%) |
Mar 14, 2023 | 93.83 | 95.07 | 92.71 | 94.88 | 60,918,332 | +2.45(+2.65%) |
Mar 13, 2023 | 89.97 | 94.02 | 88.12 | 92.43 | 72,552,304 | +1.70(+1.87%) |
Mar 10, 2023 | 92.67 | 93.57 | 90.25 | 90.73 | 69,827,504 | -1.52(-1.65%) |
Mar 09, 2023 | 93.68 | 96.21 | 92.18 | 92.25 | 56,181,384 | -1.67(-1.78%) |
Mar 08, 2023 | 93.60 | 94.17 | 92.18 | 93.92 | 44,826,144 | +0.37(+0.40%) |
Mar 07, 2023 | 94.06 | 95.09 | 92.78 | 93.55 | 50,945,004 | -0.20(-0.21%) |
Mar 06, 2023 | 95.19 | 96.55 | 93.74 | 93.75 | 52,010,488 | -1.15(-1.21%) |
Mar 03, 2023 | 92.74 | 94.94 | 92.66 | 94.90 | 55,780,316 | +2.77(+3.01%) |
Mar 02, 2023 | 91.41 | 92.23 | 90.39 | 92.13 | 55,511,632 | -0.04(-0.04%) |
Mar 01, 2023 | 93.87 | 94.68 | 91.59 | 92.17 | 52,314,888 | -2.06(-2.19%) |
Feb 28, 2023 | 93.14 | 94.69 | 92.92 | 94.23 | 43,902,972 | +0.47(+0.50%) |
Feb 27, 2023 | 94.28 | 94.78 | 93.14 | 93.76 | 47,425,804 | +0.26(+0.28%) |
Feb 24, 2023 | 93.53 | 94.14 | 92.32 | 93.50 | 57,054,016 | -2.32(-2.42%) |
Feb 23, 2023 | 96.12 | 96.43 | 93.67 | 95.82 | 48,404,808 | +0.03(+0.03%) |
Feb 22, 2023 | 95.10 | 97.01 | 94.80 | 95.79 | 61,278,976 | +1.21(+1.28%) |
Feb 21, 2023 | 95.33 | 95.61 | 94.27 | 94.58 | 56,515,816 | -2.62(-2.70%) |
Feb 17, 2023 | 97.80 | 97.94 | 95.65 | 97.20 | 60,899,692 | -0.95(-0.97%) |
Feb 16, 2023 | 99.21 | 100.63 | 98.10 | 98.15 | 56,208,420 | -3.01(-2.98%) |
Feb 15, 2023 | 99.09 | 101.17 | 98.45 | 101.16 | 47,961,464 | +1.52(+1.53%) |
Feb 14, 2023 | 98.41 | 100.92 | 97.52 | 99.64 | 56,129,600 | +0.10(+0.10%) |
Feb 13, 2023 | 97.85 | 99.68 | 96.91 | 99.54 | 52,802,872 | +1.93(+1.98%) |
Feb 10, 2023 | 97.56 | 98.82 | 96.23 | 97.61 | 52,740,956 | -0.63(-0.64%) |
Feb 09, 2023 | 101.32 | 101.78 | 97.57 | 98.24 | 64,505,376 | -1.81(-1.81%) |
Feb 08, 2023 | 102.04 | 102.67 | 98.78 | 100.05 | 76,064,552 | -2.06(-2.02%) |
Feb 07, 2023 | 101.17 | 102.41 | 98.08 | 102.11 | 119,389,024 | -0.07(-0.07%) |
Feb 06, 2023 | 102.93 | 103.95 | 100.65 | 102.18 | 81,841,440 | -1.21(-1.17%) |
Feb 03, 2023 | 105.26 | 108.78 | 102.52 | 103.39 | 144,957,200 | -9.52(-8.43%) |
Feb 02, 2023 | 110.25 | 114.00 | 108.88 | 112.91 | 156,303,408 | +7.76(+7.38%) |
Feb 01, 2023 | 102.53 | 106.24 | 101.24 | 105.15 | 79,572,848 | +2.02(+1.96%) |
Jan 31, 2023 | 101.15 | 103.35 | 101.14 | 103.13 | 66,372,940 | +2.58(+2.57%) |
Jan 30, 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 70,569,248 | -1.69(-1.65%) |
Jan 27, 2023 | 99.53 | 103.48 | 99.53 | 102.24 | 87,781,072 | +3.02(+3.04%) |
Jan 26, 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 68,397,544 | +2.04(+2.10%) |
Jan 25, 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 94,067,440 | +0.86(+0.89%) |
Jan 24, 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 64,320,984 | -1.20(-1.23%) |
Jan 23, 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 76,431,416 | +0.27(+0.28%) |
Jan 20, 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 67,572,032 | +3.57(+3.81%) |
Jan 19, 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 68,925,288 | -1.78(-1.86%) |
Jan 18, 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 80,015,208 | -0.59(-0.61%) |
Jan 17, 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 72,590,928 | -2.07(-2.11%) |
Jan 13, 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 85,550,104 | +2.85(+2.99%) |
Jan 12, 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 85,143,784 | +0.18(+0.19%) |
Jan 11, 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 102,912,328 | +5.22(+5.81%) |
Jan 10, 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 67,679,488 | +2.51(+2.87%) |
Jan 09, 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 65,173,664 | +1.28(+1.49%) |
Jan 06, 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 83,303,968 | +2.96(+3.56%) |
Jan 05, 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 67,791,272 | -2.02(-2.37%) |
Jan 04, 2023 | 86.55 | 86.98 | 83.36 | 85.14 | 68,292,336 | -0.68(-0.79%) |