Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 128.62 | 128.75 | 126.84 | 128.40 | 12,763,807 | +1.13(+0.89%) |
Nov 29, 2023 | 128.59 | 129.94 | 126.97 | 127.26 | 10,660,234 | +2.11(+1.69%) |
Nov 28, 2023 | 125.76 | 125.86 | 124.25 | 125.15 | 9,017,638 | -1.59(-1.26%) |
Nov 27, 2023 | 125.83 | 127.56 | 125.35 | 126.75 | 8,681,826 | +0.44(+0.35%) |
Nov 24, 2023 | 126.78 | 126.78 | 126.11 | 126.30 | 3,750,782 | +0.25(+0.20%) |
Nov 22, 2023 | 126.44 | 128.04 | 125.72 | 126.05 | 6,725,328 | +0.48(+0.38%) |
Nov 21, 2023 | 125.45 | 126.02 | 124.32 | 125.58 | 14,808,162 | -2.46(-1.92%) |
Nov 20, 2023 | 127.97 | 128.64 | 127.56 | 128.04 | 7,230,595 | +0.04(+0.03%) |
Nov 17, 2023 | 127.83 | 128.32 | 126.96 | 128.00 | 6,623,529 | +0.76(+0.60%) |
Nov 16, 2023 | 127.63 | 128.89 | 126.86 | 127.24 | 11,788,625 | -0.22(-0.17%) |
Nov 15, 2023 | 126.47 | 128.26 | 126.11 | 127.46 | 7,874,451 | +1.54(+1.22%) |
Nov 14, 2023 | 125.90 | 126.77 | 124.65 | 125.92 | 11,380,243 | +3.47(+2.83%) |
Nov 13, 2023 | 122.59 | 123.14 | 121.24 | 122.44 | 8,049,723 | -0.36(-0.29%) |
Nov 10, 2023 | 120.52 | 123.39 | 119.59 | 122.80 | 12,334,303 | +4.06(+3.42%) |
Nov 09, 2023 | 119.75 | 121.04 | 118.49 | 118.74 | 9,100,049 | +0.04(+0.03%) |
Nov 08, 2023 | 120.02 | 120.68 | 117.80 | 118.70 | 7,768,383 | -0.65(-0.55%) |
Nov 07, 2023 | 118.49 | 119.71 | 117.82 | 119.35 | 7,986,011 | +0.78(+0.66%) |
Nov 06, 2023 | 118.64 | 119.19 | 117.04 | 118.57 | 7,796,433 | +0.41(+0.34%) |
Nov 03, 2023 | 116.61 | 118.74 | 116.03 | 118.16 | 10,792,570 | +2.14(+1.84%) |
Nov 02, 2023 | 116.63 | 117.73 | 113.15 | 116.03 | 22,353,232 | +6.40(+5.83%) |
Nov 01, 2023 | 107.93 | 109.93 | 107.47 | 109.63 | 12,945,134 | +1.88(+1.74%) |
Oct 31, 2023 | 107.07 | 107.97 | 105.48 | 107.75 | 6,553,508 | +1.15(+1.08%) |
Oct 30, 2023 | 105.50 | 108.09 | 104.98 | 106.61 | 6,709,651 | +1.35(+1.29%) |
Oct 27, 2023 | 105.69 | 106.67 | 104.64 | 105.25 | 7,375,600 | +0.83(+0.80%) |
Oct 26, 2023 | 103.56 | 105.26 | 103.15 | 104.42 | 8,800,912 | +0.83(+0.80%) |
Oct 25, 2023 | 107.58 | 108.05 | 103.24 | 103.59 | 8,665,178 | -4.56(-4.21%) |
Oct 24, 2023 | 108.06 | 109.08 | 107.20 | 108.15 | 8,674,498 | +0.72(+0.67%) |
Oct 23, 2023 | 106.72 | 109.32 | 106.46 | 107.43 | 6,754,723 | +0.03(+0.03%) |
Oct 20, 2023 | 110.25 | 110.34 | 107.40 | 107.40 | 7,845,456 | -2.62(-2.38%) |
Oct 19, 2023 | 111.11 | 113.10 | 109.58 | 110.02 | 10,631,316 | +0.30(+0.27%) |
Oct 18, 2023 | 109.80 | 110.84 | 108.78 | 109.72 | 7,255,769 | -1.21(-1.09%) |
Oct 17, 2023 | 107.58 | 111.00 | 106.80 | 110.93 | 7,416,530 | +1.67(+1.53%) |
Oct 16, 2023 | 107.85 | 109.81 | 108.16 | 109.26 | 6,325,728 | +1.83(+1.70%) |
Oct 13, 2023 | 110.45 | 110.70 | 107.31 | 107.43 | 6,108,143 | -2.76(-2.51%) |
Oct 12, 2023 | 110.71 | 110.94 | 109.07 | 110.19 | 5,430,841 | +0.33(+0.30%) |
Oct 11, 2023 | 111.01 | 111.36 | 108.34 | 109.86 | 6,449,657 | -1.18(-1.06%) |
Oct 10, 2023 | 110.23 | 111.71 | 109.18 | 111.04 | 6,324,450 | +0.50(+0.46%) |
Oct 09, 2023 | 109.07 | 110.71 | 108.24 | 110.53 | 4,766,920 | +0.91(+0.83%) |
Oct 06, 2023 | 109.61 | 110.06 | 106.82 | 109.62 | 8,021,580 | +1.07(+0.98%) |
Oct 05, 2023 | 108.46 | 109.21 | 107.71 | 108.56 | 5,172,414 | -0.05(-0.05%) |
Oct 04, 2023 | 109.54 | 109.81 | 107.57 | 108.60 | 7,271,468 | -0.34(-0.31%) |
Oct 03, 2023 | 109.55 | 110.99 | 108.14 | 108.94 | 7,835,267 | -0.90(-0.82%) |
Oct 02, 2023 | 109.15 | 110.52 | 108.36 | 109.84 | 5,817,300 | +0.04(+0.04%) |
Sep 29, 2023 | 110.61 | 110.96 | 109.39 | 109.80 | 4,926,484 | -0.04(-0.04%) |
Sep 28, 2023 | 108.52 | 110.64 | 107.94 | 109.84 | 4,976,135 | +1.88(+1.74%) |
Sep 27, 2023 | 109.47 | 109.55 | 106.21 | 107.96 | 7,310,167 | -0.51(-0.47%) |
Sep 26, 2023 | 108.60 | 109.39 | 108.10 | 108.48 | 6,633,377 | -0.70(-0.64%) |
Sep 25, 2023 | 105.63 | 109.23 | 108.14 | 109.18 | 6,858,950 | +2.72(+2.55%) |
Sep 22, 2023 | 107.54 | 108.53 | 106.14 | 106.46 | 7,046,952 | -0.28(-0.26%) |
Sep 21, 2023 | 106.75 | 108.34 | 106.63 | 106.74 | 7,088,868 | -1.24(-1.15%) |
Sep 20, 2023 | 110.47 | 110.53 | 107.92 | 107.98 | 7,159,388 | -1.48(-1.35%) |
Sep 19, 2023 | 110.93 | 111.07 | 108.66 | 109.46 | 5,723,825 | -2.01(-1.80%) |
Sep 18, 2023 | 111.61 | 112.54 | 111.18 | 111.47 | 5,126,433 | -0.39(-0.35%) |
Sep 15, 2023 | 112.68 | 113.88 | 111.19 | 111.86 | 12,664,865 | -0.89(-0.79%) |
Sep 14, 2023 | 112.48 | 113.44 | 111.72 | 112.75 | 7,218,387 | +1.38(+1.24%) |
Sep 13, 2023 | 110.31 | 112.31 | 110.27 | 111.36 | 8,224,305 | +1.39(+1.27%) |
Sep 12, 2023 | 108.34 | 111.46 | 108.27 | 109.97 | 9,590,126 | +0.94(+0.86%) |
Sep 11, 2023 | 110.01 | 110.57 | 107.59 | 109.03 | 18,976,266 | +4.09(+3.90%) |
Sep 08, 2023 | 104.97 | 105.86 | 104.31 | 104.94 | 10,186,764 | -0.26(-0.24%) |
Sep 07, 2023 | 109.35 | 109.44 | 104.87 | 105.19 | 18,149,060 | -8.19(-7.22%) |
Sep 06, 2023 | 114.68 | 115.40 | 112.34 | 113.38 | 7,496,419 | -1.85(-1.60%) |
Sep 05, 2023 | 113.61 | 115.73 | 113.61 | 115.23 | 7,377,920 | +1.15(+1.01%) |
Sep 01, 2023 | 114.39 | 114.39 | 113.11 | 114.08 | 5,371,712 | +0.84(+0.75%) |
Aug 31, 2023 | 111.16 | 113.85 | 111.16 | 113.23 | 8,053,079 | +1.25(+1.11%) |
Aug 30, 2023 | 111.28 | 112.17 | 110.40 | 111.98 | 6,564,122 | +0.29(+0.26%) |
Aug 29, 2023 | 108.50 | 111.91 | 108.50 | 111.70 | 7,099,633 | +2.06(+1.88%) |
Aug 28, 2023 | 109.26 | 110.14 | 108.60 | 109.64 | 4,396,705 | +1.33(+1.23%) |
Aug 25, 2023 | 106.90 | 108.50 | 105.79 | 108.30 | 6,794,180 | +1.78(+1.67%) |
Aug 24, 2023 | 110.11 | 110.51 | 106.18 | 106.53 | 8,859,057 | -2.61(-2.39%) |
Aug 23, 2023 | 107.34 | 109.49 | 106.86 | 109.14 | 6,998,928 | +1.67(+1.55%) |
Aug 22, 2023 | 109.43 | 109.79 | 107.14 | 107.47 | 4,673,743 | -1.19(-1.09%) |
Aug 21, 2023 | 107.83 | 108.93 | 107.01 | 108.66 | 6,659,898 | +0.57(+0.53%) |
Aug 18, 2023 | 106.83 | 108.50 | 106.52 | 108.09 | 6,503,718 | +0.02(+0.02%) |
Aug 17, 2023 | 108.17 | 109.10 | 107.65 | 108.07 | 6,365,948 | -0.07(-0.06%) |
Aug 16, 2023 | 109.31 | 109.87 | 108.04 | 108.14 | 6,545,573 | -1.50(-1.37%) |
Aug 15, 2023 | 111.27 | 111.43 | 109.36 | 109.64 | 6,969,578 | -2.30(-2.05%) |
Aug 14, 2023 | 111.80 | 112.42 | 110.75 | 111.93 | 8,698,925 | -0.58(-0.51%) |
Aug 11, 2023 | 112.04 | 113.35 | 111.64 | 112.51 | 5,819,001 | -0.98(-0.87%) |
Aug 10, 2023 | 115.53 | 116.23 | 112.97 | 113.50 | 6,339,460 | -0.94(-0.82%) |
Aug 09, 2023 | 115.08 | 115.94 | 114.39 | 114.44 | 5,746,027 | -1.07(-0.93%) |
Aug 08, 2023 | 114.86 | 115.72 | 113.83 | 115.51 | 9,100,092 | -1.65(-1.41%) |
Aug 07, 2023 | 119.97 | 120.50 | 115.76 | 117.16 | 7,848,997 | -2.12(-1.78%) |
Aug 04, 2023 | 115.61 | 119.77 | 115.61 | 119.28 | 12,894,600 | +2.75(+2.36%) |
Aug 03, 2023 | 114.82 | 116.93 | 112.79 | 116.53 | 29,812,728 | -10.38(-8.18%) |
Aug 02, 2023 | 127.82 | 129.17 | 126.47 | 126.91 | 13,928,849 | -2.76(-2.13%) |
Aug 01, 2023 | 129.51 | 129.97 | 127.86 | 129.66 | 7,271,407 | -0.09(-0.07%) |
Jul 31, 2023 | 127.61 | 130.54 | 126.74 | 129.75 | 11,239,466 | +2.64(+2.08%) |
Jul 28, 2023 | 125.95 | 127.54 | 125.23 | 127.11 | 11,983,821 | +3.56(+2.88%) |
Jul 27, 2023 | 124.25 | 125.43 | 122.64 | 123.55 | 8,063,310 | +1.80(+1.48%) |
Jul 26, 2023 | 120.95 | 122.95 | 120.10 | 121.75 | 5,389,065 | -1.03(-0.84%) |
Jul 25, 2023 | 121.93 | 123.67 | 121.93 | 122.78 | 5,700,160 | +0.95(+0.78%) |
Jul 24, 2023 | 122.44 | 123.30 | 120.92 | 121.83 | 5,969,404 | -0.60(-0.49%) |
Jul 21, 2023 | 119.70 | 124.34 | 119.16 | 122.43 | 24,459,486 | +3.92(+3.31%) |
Jul 20, 2023 | 121.26 | 122.32 | 118.03 | 118.51 | 9,315,638 | -3.63(-2.97%) |
Jul 19, 2023 | 123.05 | 124.78 | 122.03 | 122.14 | 9,028,783 | +1.53(+1.27%) |
Jul 18, 2023 | 120.08 | 120.98 | 119.04 | 120.61 | 7,623,027 | -0.53(-0.44%) |
Jul 17, 2023 | 120.09 | 122.18 | 118.55 | 121.14 | 6,255,335 | +0.83(+0.69%) |
Jul 14, 2023 | 120.75 | 120.93 | 118.91 | 120.32 | 8,039,404 | -0.55(-0.46%) |
Jul 13, 2023 | 117.81 | 121.16 | 117.69 | 120.87 | 10,004,754 | +4.36(+3.74%) |
Jul 12, 2023 | 115.41 | 117.05 | 114.96 | 116.51 | 8,525,868 | +1.78(+1.55%) |
Jul 11, 2023 | 115.64 | 115.71 | 112.79 | 114.73 | 5,893,609 | -0.25(-0.21%) |
Jul 10, 2023 | 114.34 | 116.11 | 114.34 | 114.98 | 6,149,475 | +1.16(+1.02%) |
Jul 07, 2023 | 113.26 | 115.58 | 112.66 | 113.82 | 6,222,197 | +0.71(+0.63%) |
Jul 06, 2023 | 113.05 | 114.07 | 111.54 | 113.11 | 7,688,384 | -1.88(-1.63%) |
Jul 05, 2023 | 116.84 | 116.87 | 114.96 | 114.99 | 6,367,186 | -2.91(-2.46%) |
Jul 03, 2023 | 117.09 | 118.28 | 116.29 | 117.89 | 2,711,603 | +1.03(+0.88%) |
Jun 30, 2023 | 117.41 | 117.67 | 116.22 | 116.86 | 6,693,785 | +0.96(+0.83%) |
Jun 29, 2023 | 115.41 | 115.99 | 114.74 | 115.90 | 5,233,216 | +0.51(+0.44%) |
Jun 28, 2023 | 114.88 | 115.94 | 114.45 | 115.39 | 6,502,155 | -2.21(-1.88%) |
Jun 27, 2023 | 114.61 | 117.75 | 113.53 | 117.60 | 7,442,430 | +3.10(+2.71%) |
Jun 26, 2023 | 112.46 | 115.46 | 112.21 | 114.50 | 9,544,421 | +3.14(+2.82%) |
Jun 23, 2023 | 112.00 | 113.17 | 110.96 | 111.36 | 12,221,408 | -2.92(-2.55%) |
Jun 22, 2023 | 113.89 | 114.55 | 112.81 | 114.27 | 7,420,214 | +0.63(+0.55%) |
Jun 21, 2023 | 116.44 | 116.84 | 113.55 | 113.64 | 8,071,168 | -3.99(-3.39%) |
Jun 20, 2023 | 119.71 | 120.13 | 116.54 | 117.63 | 8,830,397 | -2.81(-2.33%) |
Jun 16, 2023 | 122.31 | 122.69 | 119.87 | 120.44 | 13,314,013 | -0.92(-0.76%) |
Jun 15, 2023 | 119.36 | 122.41 | 118.83 | 121.36 | 8,283,228 | +15.82(+14.99%) |
May 08, 2023 | 105.61 | 106.05 | 104.14 | 105.54 | 6,867,450 | -0.46(-0.43%) |
May 05, 2023 | 105.45 | 106.48 | 103.07 | 106.00 | 11,027,328 | +2.14(+2.06%) |
May 04, 2023 | 101.37 | 104.38 | 100.86 | 103.86 | 22,691,228 | -6.09(-5.54%) |
May 03, 2023 | 113.68 | 113.84 | 109.72 | 109.95 | 11,746,977 | -3.20(-2.82%) |
May 02, 2023 | 113.16 | 114.07 | 111.52 | 113.14 | 7,258,905 | +0.26(+0.23%) |
May 01, 2023 | 114.22 | 114.58 | 112.56 | 112.88 | 6,370,342 | -0.94(-0.82%) |
Apr 28, 2023 | 112.16 | 113.91 | 110.83 | 113.82 | 8,879,321 | +2.81(+2.53%) |
Apr 27, 2023 | 110.97 | 111.39 | 109.28 | 111.01 | 7,125,827 | -0.23(-0.21%) |
Apr 26, 2023 | 111.37 | 112.16 | 110.32 | 111.24 | 4,871,185 | +0.11(+0.10%) |
Apr 25, 2023 | 113.76 | 113.86 | 110.78 | 111.14 | 7,226,727 | -3.22(-2.81%) |
Apr 24, 2023 | 114.81 | 114.82 | 113.59 | 114.35 | 4,204,620 | -0.40(-0.35%) |
Apr 21, 2023 | 114.86 | 115.17 | 113.57 | 114.75 | 5,119,728 | -0.86(-0.74%) |
Apr 20, 2023 | 114.29 | 116.84 | 114.13 | 115.61 | 5,257,926 | +0.10(+0.08%) |
Apr 19, 2023 | 114.25 | 115.66 | 113.47 | 115.51 | 4,350,789 | +0.17(+0.15%) |
Apr 18, 2023 | 117.27 | 117.71 | 114.41 | 115.34 | 4,956,043 | -0.99(-0.85%) |
Apr 17, 2023 | 116.09 | 116.78 | 115.15 | 116.33 | 6,536,813 | -0.82(-0.70%) |
Apr 14, 2023 | 117.78 | 118.81 | 115.73 | 117.15 | 4,959,808 | -0.89(-0.75%) |
Apr 13, 2023 | 116.98 | 118.55 | 116.07 | 118.04 | 6,235,859 | +0.84(+0.72%) |
Apr 12, 2023 | 121.23 | 121.32 | 117.08 | 117.20 | 5,425,386 | -3.22(-2.67%) |
Apr 11, 2023 | 122.05 | 122.05 | 120.02 | 120.41 | 5,131,381 | -0.70(-0.58%) |
Apr 10, 2023 | 118.97 | 121.40 | 118.57 | 121.11 | 5,380,771 | +1.26(+1.05%) |
Apr 06, 2023 | 119.22 | 120.69 | 117.96 | 119.86 | 5,398,503 | -0.04(-0.03%) |
Apr 05, 2023 | 118.32 | 120.07 | 118.15 | 119.90 | 7,102,169 | +0.72(+0.60%) |
Apr 04, 2023 | 121.74 | 122.02 | 118.70 | 119.18 | 7,142,531 | -2.38(-1.96%) |
Apr 03, 2023 | 123.75 | 124.31 | 120.45 | 121.55 | 6,534,467 | -2.77(-2.23%) |
Mar 31, 2023 | 123.42 | 124.70 | 123.06 | 124.32 | 6,385,563 | +0.23(+0.19%) |
Mar 30, 2023 | 123.83 | 124.92 | 123.20 | 124.09 | 8,369,151 | +2.16(+1.77%) |
Mar 29, 2023 | 120.27 | 122.74 | 120.10 | 121.92 | 6,576,991 | +3.68(+3.11%) |
Mar 28, 2023 | 120.44 | 120.52 | 117.14 | 118.24 | 5,409,064 | -2.20(-1.83%) |
Mar 27, 2023 | 122.53 | 122.84 | 120.17 | 120.44 | 4,947,994 | -1.13(-0.93%) |
Mar 24, 2023 | 120.47 | 121.74 | 119.13 | 121.57 | 7,171,161 | +0.59(+0.49%) |
Mar 23, 2023 | 120.76 | 123.76 | 118.98 | 120.98 | 7,545,610 | +2.12(+1.79%) |
Mar 22, 2023 | 120.83 | 122.98 | 118.76 | 118.85 | 7,256,840 | -1.78(-1.48%) |
Mar 21, 2023 | 119.85 | 121.88 | 119.03 | 120.64 | 7,080,405 | +1.93(+1.63%) |
Mar 20, 2023 | 117.69 | 118.90 | 116.75 | 118.71 | 6,099,664 | +1.06(+0.90%) |
Mar 17, 2023 | 117.69 | 119.73 | 116.11 | 117.65 | 12,626,689 | +0.21(+0.18%) |
Mar 16, 2023 | 114.01 | 117.74 | 112.95 | 117.43 | 11,504,539 | +4.89(+4.35%) |
Mar 15, 2023 | 112.31 | 113.21 | 110.25 | 112.54 | 8,819,826 | -1.03(-0.91%) |
Mar 14, 2023 | 113.44 | 114.07 | 111.01 | 113.57 | 8,528,043 | +2.07(+1.85%) |
Mar 13, 2023 | 110.85 | 113.27 | 110.39 | 111.51 | 8,290,705 | -0.74(-0.66%) |
Mar 10, 2023 | 114.54 | 115.21 | 111.60 | 112.25 | 7,065,048 | -1.98(-1.73%) |
Mar 09, 2023 | 118.18 | 118.81 | 113.95 | 114.23 | 8,264,665 | -3.88(-3.28%) |
Mar 08, 2023 | 116.50 | 118.64 | 116.30 | 118.10 | 7,829,713 | +1.96(+1.69%) |
Mar 07, 2023 | 119.35 | 119.37 | 115.26 | 116.14 | 9,110,399 | -3.14(-2.63%) |
Mar 06, 2023 | 121.11 | 121.98 | 118.91 | 119.28 | 7,213,118 | -1.16(-0.96%) |
Mar 03, 2023 | 120.82 | 121.04 | 118.56 | 120.44 | 7,237,002 | -0.17(-0.15%) |
Mar 02, 2023 | 119.04 | 121.09 | 117.77 | 120.62 | 5,443,799 | +0.10(+0.08%) |
Mar 01, 2023 | 120.62 | 122.27 | 119.84 | 120.52 | 5,668,652 | +0.88(+0.73%) |
Feb 28, 2023 | 119.73 | 121.16 | 119.05 | 119.64 | 6,689,156 | +0.11(+0.09%) |
Feb 27, 2023 | 122.52 | 122.62 | 119.17 | 119.54 | 8,039,221 | -0.89(-0.74%) |
Feb 24, 2023 | 120.33 | 120.79 | 119.31 | 120.43 | 7,596,181 | -1.80(-1.47%) |
Feb 23, 2023 | 122.63 | 123.23 | 119.78 | 122.23 | 6,646,839 | +2.18(+1.82%) |
Feb 22, 2023 | 120.41 | 121.04 | 119.05 | 120.05 | 5,691,810 | +0.24(+0.20%) |
Feb 21, 2023 | 121.51 | 123.60 | 119.66 | 119.81 | 8,427,369 | -3.89(-3.15%) |
Feb 17, 2023 | 125.43 | 125.73 | 122.97 | 123.70 | 6,218,179 | -2.36(-1.87%) |
Feb 16, 2023 | 126.64 | 128.42 | 125.86 | 126.06 | 5,973,728 | -2.82(-2.19%) |
Feb 15, 2023 | 126.49 | 129.13 | 126.20 | 128.88 | 3,614,823 | +0.71(+0.55%) |
Feb 14, 2023 | 125.14 | 128.70 | 124.32 | 128.18 | 5,758,392 | +1.45(+1.15%) |
Feb 13, 2023 | 125.39 | 127.30 | 124.35 | 126.72 | 5,728,774 | +1.79(+1.43%) |
Feb 10, 2023 | 125.22 | 125.85 | 123.61 | 124.93 | 5,492,030 | -1.49(-1.18%) |
Feb 09, 2023 | 129.68 | 130.97 | 125.83 | 126.42 | 5,898,483 | -1.59(-1.24%) |
Feb 08, 2023 | 131.05 | 131.99 | 127.61 | 128.01 | 7,382,918 | -4.32(-3.26%) |
Feb 07, 2023 | 128.96 | 133.06 | 128.17 | 132.33 | 7,917,643 | +3.58(+2.78%) |
Feb 06, 2023 | 128.11 | 130.64 | 127.71 | 128.75 | 7,051,134 | -2.02(-1.55%) |
Feb 03, 2023 | 127.03 | 134.05 | 124.53 | 130.77 | 13,615,629 | -0.80(-0.61%) |
Feb 02, 2023 | 134.10 | 134.79 | 130.56 | 131.58 | 18,194,490 | -2.53(-1.89%) |
Feb 01, 2023 | 128.51 | 135.54 | 128.51 | 134.10 | 10,818,568 | +5.09(+3.94%) |
Jan 31, 2023 | 127.19 | 129.43 | 127.19 | 129.02 | 7,563,304 | +1.53(+1.20%) |
Jan 30, 2023 | 126.93 | 128.24 | 126.06 | 127.49 | 10,168,224 | -1.71(-1.33%) |
Jan 27, 2023 | 127.35 | 130.65 | 127.28 | 129.20 | 6,795,770 | -0.54(-0.42%) |
Jan 26, 2023 | 130.17 | 130.61 | 127.04 | 129.75 | 7,649,090 | +2.70(+2.13%) |
Jan 25, 2023 | 124.41 | 127.40 | 123.68 | 127.04 | 7,093,641 | +0.46(+0.36%) |
Jan 24, 2023 | 126.44 | 128.79 | 126.06 | 126.59 | 8,195,761 | -0.32(-0.25%) |
Jan 23, 2023 | 122.56 | 127.91 | 121.86 | 126.91 | 13,851,259 | +7.87(+6.61%) |
Jan 20, 2023 | 114.69 | 119.09 | 113.65 | 119.03 | 9,184,029 | +5.15(+4.52%) |
Jan 19, 2023 | 117.25 | 117.29 | 113.73 | 113.88 | 8,993,615 | -4.32(-3.65%) |
Jan 18, 2023 | 117.79 | 120.09 | 117.20 | 118.20 | 11,303,553 | +1.70(+1.46%) |
Jan 17, 2023 | 115.97 | 117.50 | 115.28 | 116.50 | 6,378,156 | +0.04(+0.03%) |
Jan 13, 2023 | 116.05 | 117.60 | 115.95 | 116.46 | 8,301,610 | -1.31(-1.11%) |
Jan 12, 2023 | 115.49 | 118.53 | 113.95 | 117.77 | 9,834,871 | +3.10(+2.70%) |
Jan 11, 2023 | 113.75 | 114.77 | 111.55 | 114.67 | 7,611,435 | +1.43(+1.27%) |
Jan 10, 2023 | 110.43 | 113.29 | 110.15 | 113.23 | 6,589,275 | +2.23(+2.01%) |
Jan 09, 2023 | 113.06 | 115.11 | 109.97 | 111.00 | 10,615,031 | -0.71(-0.63%) |
Jan 06, 2023 | 107.47 | 112.33 | 106.59 | 111.71 | 10,592,564 | +5.75(+5.43%) |
Jan 05, 2023 | 106.47 | 107.43 | 105.70 | 105.96 | 7,788,888 | -2.06(-1.91%) |
Jan 04, 2023 | 106.35 | 108.70 | 105.39 | 108.02 | 7,858,059 | +4.19(+4.04%) |
Jan 03, 2023 | 107.85 | 108.22 | 103.76 | 103.83 | 8,370,078 | -2.66(-2.50%) |
Dec 30, 2022 | 104.57 | 106.60 | 103.85 | 106.49 | 5,825,697 | +0.11(+0.10%) |
Dec 29, 2022 | 104.94 | 107.18 | 104.71 | 106.38 | 6,883,025 | +2.78(+2.68%) |
Dec 28, 2022 | 105.44 | 106.80 | 103.46 | 103.61 | 5,566,551 | -2.41(-2.27%) |
Dec 27, 2022 | 106.30 | 107.20 | 105.46 | 106.02 | 6,358,013 | -1.34(-1.25%) |
Dec 23, 2022 | 106.25 | 107.43 | 104.81 | 107.35 | 5,530,760 | +0.16(+0.14%) |
Dec 22, 2022 | 109.03 | 109.03 | 104.00 | 107.20 | 12,445,534 | -3.79(-3.41%) |
Dec 21, 2022 | 109.21 | 111.35 | 109.14 | 110.98 | 6,029,666 | +2.41(+2.22%) |
Dec 20, 2022 | 107.89 | 109.23 | 107.61 | 108.57 | 6,496,954 | -0.52(-0.48%) |
Dec 19, 2022 | 110.42 | 111.54 | 108.00 | 109.10 | 7,962,348 | -1.83(-1.65%) |
Dec 16, 2022 | 112.43 | 112.99 | 109.78 | 110.93 | 13,147,582 | -2.04(-1.81%) |
Dec 15, 2022 | 116.47 | 116.73 | 112.42 | 112.97 | 10,554,388 | -4.91(-4.17%) |
Dec 14, 2022 | 120.32 | 122.60 | 116.32 | 117.88 | 9,748,066 | -1.72(-1.44%) |
Dec 13, 2022 | 122.98 | 123.92 | 117.99 | 119.61 | 10,031,889 | +2.21(+1.88%) |
Dec 12, 2022 | 112.41 | 117.44 | 112.41 | 117.40 | 9,292,597 | +2.09(+1.81%) |
Dec 09, 2022 | 116.61 | 117.58 | 115.11 | 115.31 | 6,232,104 | -2.58(-2.19%) |
Dec 08, 2022 | 115.24 | 118.50 | 114.46 | 117.88 | 7,583,323 | +3.39(+2.96%) |
Dec 07, 2022 | 114.77 | 116.53 | 114.06 | 114.49 | 5,602,237 | -1.52(-1.31%) |
Dec 06, 2022 | 118.96 | 119.13 | 114.84 | 116.01 | 6,160,182 | -3.41(-2.85%) |
Dec 05, 2022 | 120.66 | 121.52 | 118.58 | 119.42 | 6,287,918 | -2.29(-1.88%) |
Dec 02, 2022 | 119.82 | 121.86 | 119.25 | 121.71 | 6,328,260 | -1.11(-0.91%) |