Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 140.68 | 141.44 | 139.90 | 140.93 | 14,881,008 | -0.35(-0.25%) |
Dec 28, 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 12,188,085 | -0.16(-0.11%) |
Dec 27, 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 17,280,956 | -1.38(-0.97%) |
Dec 26, 2023 | 142.98 | 143.94 | 142.50 | 142.82 | 11,163,132 | +0.10(+0.07%) |
Dec 22, 2023 | 142.13 | 143.24 | 142.06 | 142.72 | 18,513,592 | +0.92(+0.65%) |
Dec 21, 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 18,086,020 | +2.14(+1.53%) |
Dec 20, 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 33,400,020 | +1.56(+1.13%) |
Dec 19, 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 20,632,696 | +0.91(+0.66%) |
Dec 18, 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 25,687,334 | +3.35(+2.50%) |
Dec 15, 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 58,913,284 | +0.64(+0.48%) |
Dec 14, 2023 | 134.77 | 135.03 | 131.06 | 133.20 | 29,583,532 | -0.77(-0.57%) |
Dec 13, 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 25,268,136 | +0.33(+0.25%) |
Dec 12, 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 26,573,270 | -1.06(-0.79%) |
Dec 11, 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 24,460,544 | -1.94(-1.42%) |
Dec 08, 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 23,016,204 | -1.81(-1.31%) |
Dec 07, 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 38,297,856 | +7.02(+5.34%) |
Dec 06, 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 16,294,358 | -0.96(-0.73%) |
Dec 05, 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 19,235,174 | +1.76(+1.35%) |
Dec 04, 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 24,083,696 | -2.69(-2.02%) |
Dec 01, 2023 | 133.32 | 133.50 | 132.15 | 133.32 | 24,268,012 | -0.60(-0.45%) |
Nov 30, 2023 | 136.40 | 136.96 | 132.79 | 133.92 | 29,900,940 | -2.48(-1.82%) |
Nov 29, 2023 | 138.99 | 139.67 | 136.29 | 136.40 | 20,994,602 | -2.22(-1.60%) |
Nov 28, 2023 | 137.63 | 138.66 | 137.04 | 138.62 | 17,038,512 | +0.57(+0.41%) |
Nov 27, 2023 | 137.57 | 139.63 | 137.54 | 138.05 | 17,868,072 | -0.17(-0.12%) |
Nov 24, 2023 | 139.54 | 139.68 | 137.47 | 138.22 | 8,828,643 | -1.80(-1.29%) |
Nov 22, 2023 | 139.10 | 141.10 | 139.00 | 140.02 | 17,310,244 | +1.40(+1.01%) |
Nov 21, 2023 | 137.94 | 138.97 | 137.71 | 138.62 | 17,625,564 | +0.70(+0.51%) |
Nov 20, 2023 | 135.50 | 138.43 | 135.49 | 137.92 | 19,569,854 | +0.98(+0.72%) |
Nov 17, 2023 | 137.82 | 138.00 | 135.48 | 136.94 | 25,590,212 | -1.76(-1.27%) |
Nov 16, 2023 | 136.96 | 138.88 | 136.08 | 138.70 | 17,575,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.64 | 136.84 | 135.33 | 136.38 | 15,828,298 | +0.95(+0.70%) |
Nov 14, 2023 | 135.65 | 137.24 | 135.10 | 135.43 | 22,292,790 | +1.79(+1.34%) |
Nov 13, 2023 | 133.36 | 134.11 | 132.77 | 133.64 | 16,403,293 | -0.42(-0.31%) |
Nov 10, 2023 | 131.53 | 134.27 | 130.87 | 134.06 | 20,879,888 | +2.37(+1.80%) |
Nov 09, 2023 | 133.36 | 133.96 | 131.51 | 131.69 | 17,952,896 | -1.57(-1.18%) |
Nov 08, 2023 | 132.36 | 133.54 | 132.16 | 133.26 | 15,077,425 | +0.86(+0.65%) |
Nov 07, 2023 | 131.98 | 133.28 | 131.14 | 132.40 | 19,211,986 | +0.95(+0.72%) |
Nov 06, 2023 | 130.22 | 131.56 | 129.93 | 131.45 | 15,350,483 | +1.08(+0.83%) |
Nov 03, 2023 | 129.09 | 130.73 | 129.01 | 130.37 | 19,529,490 | +1.79(+1.39%) |
Nov 02, 2023 | 129.56 | 130.09 | 128.11 | 128.58 | 24,073,078 | +1.01(+0.79%) |
Nov 01, 2023 | 125.34 | 127.74 | 124.92 | 127.57 | 26,511,168 | +2.27(+1.81%) |
Oct 31, 2023 | 126.27 | 126.56 | 123.92 | 125.30 | 21,118,660 | -0.45(-0.36%) |
Oct 30, 2023 | 124.46 | 126.55 | 123.88 | 125.75 | 24,161,174 | +2.35(+1.90%) |
Oct 27, 2023 | 124.03 | 124.44 | 121.46 | 123.40 | 37,396,072 | -0.04(-0.03%) |
Oct 26, 2023 | 124.47 | 125.46 | 122.32 | 123.44 | 33,920,612 | -3.23(-2.55%) |
Oct 25, 2023 | 129.77 | 130.10 | 126.09 | 126.67 | 58,714,992 | -13.45(-9.60%) |
Oct 24, 2023 | 139.16 | 140.71 | 138.75 | 140.12 | 26,445,068 | +2.22(+1.61%) |
Oct 23, 2023 | 136.23 | 139.02 | 135.11 | 137.90 | 21,025,330 | +1.16(+0.85%) |
Oct 20, 2023 | 138.59 | 139.04 | 136.25 | 136.74 | 24,982,090 | -2.24(-1.61%) |
Oct 19, 2023 | 139.80 | 141.00 | 138.60 | 138.98 | 21,823,368 | -0.30(-0.22%) |
Oct 18, 2023 | 140.75 | 141.99 | 138.71 | 139.28 | 18,296,936 | -1.71(-1.21%) |
Oct 17, 2023 | 140.03 | 141.25 | 138.53 | 140.99 | 17,412,014 | +0.50(+0.36%) |
Oct 16, 2023 | 139.73 | 140.91 | 139.32 | 140.49 | 17,338,796 | +1.91(+1.38%) |
Oct 13, 2023 | 140.65 | 141.34 | 137.97 | 138.58 | 19,447,602 | -1.71(-1.22%) |
Oct 12, 2023 | 142.16 | 142.38 | 139.45 | 140.29 | 18,197,856 | -1.41(-1.00%) |
Oct 11, 2023 | 139.85 | 142.22 | 139.84 | 141.70 | 20,187,078 | +2.50(+1.80%) |
Oct 10, 2023 | 139.51 | 140.74 | 138.43 | 139.20 | 19,549,670 | -0.30(-0.22%) |
Oct 09, 2023 | 137.99 | 139.97 | 136.70 | 139.50 | 16,590,360 | +0.77(+0.56%) |
Oct 06, 2023 | 134.94 | 139.19 | 134.94 | 138.73 | 20,826,760 | +2.74(+2.01%) |
Oct 05, 2023 | 136.13 | 136.50 | 134.46 | 135.99 | 15,921,916 | -0.28(-0.21%) |
Oct 04, 2023 | 133.66 | 136.57 | 133.43 | 136.27 | 22,841,652 | +2.97(+2.23%) |
Oct 03, 2023 | 134.93 | 135.24 | 132.81 | 133.30 | 19,602,332 | -1.87(-1.38%) |
Oct 02, 2023 | 132.15 | 135.36 | 132.06 | 135.17 | 19,198,604 | +3.32(+2.52%) |
Sep 29, 2023 | 134.08 | 134.89 | 131.32 | 131.85 | 23,245,200 | -1.28(-0.96%) |
Sep 28, 2023 | 130.69 | 134.18 | 130.69 | 133.13 | 18,349,168 | +1.67(+1.27%) |
Sep 27, 2023 | 129.44 | 131.72 | 129.38 | 131.46 | 18,757,986 | +2.01(+1.55%) |
Sep 26, 2023 | 130.91 | 131.35 | 128.19 | 129.45 | 20,366,674 | -2.72(-2.06%) |
Sep 25, 2023 | 130.77 | 132.22 | 131.37 | 132.17 | 14,646,446 | +0.92(+0.70%) |
Sep 22, 2023 | 131.68 | 133.01 | 130.51 | 131.25 | 17,355,436 | -0.11(-0.08%) |
Sep 21, 2023 | 132.39 | 133.19 | 131.09 | 131.36 | 22,051,000 | -3.23(-2.40%) |
Sep 20, 2023 | 138.83 | 138.84 | 134.52 | 134.59 | 21,452,706 | -4.24(-3.05%) |
Sep 19, 2023 | 138.25 | 139.18 | 137.50 | 138.83 | 15,591,769 | -0.13(-0.09%) |
Sep 18, 2023 | 137.63 | 139.93 | 137.63 | 138.96 | 16,225,053 | +0.66(+0.48%) |
Sep 15, 2023 | 138.80 | 139.36 | 137.18 | 138.30 | 48,958,876 | -0.69(-0.50%) |
Sep 14, 2023 | 138.39 | 139.55 | 137.06 | 138.99 | 19,057,120 | +1.49(+1.08%) |
Sep 13, 2023 | 135.90 | 137.70 | 134.93 | 137.50 | 16,390,963 | +1.43(+1.05%) |
Sep 12, 2023 | 137.13 | 137.64 | 135.93 | 136.07 | 15,210,574 | -1.67(-1.21%) |
Sep 11, 2023 | 137.38 | 138.26 | 136.55 | 137.74 | 17,284,358 | +0.54(+0.39%) |
Sep 08, 2023 | 135.87 | 137.51 | 135.87 | 137.20 | 17,820,056 | +1.00(+0.73%) |
Sep 07, 2023 | 134.60 | 136.58 | 133.96 | 136.20 | 16,972,006 | +0.83(+0.61%) |
Sep 06, 2023 | 137.01 | 137.48 | 134.69 | 135.37 | 15,807,536 | -1.34(-0.98%) |
Sep 05, 2023 | 136.44 | 137.37 | 135.56 | 136.71 | 17,720,268 | -0.09(-0.07%) |
Sep 01, 2023 | 138.43 | 138.58 | 135.94 | 136.80 | 16,671,684 | -0.55(-0.40%) |
Aug 31, 2023 | 137.05 | 138.40 | 136.82 | 137.35 | 28,138,264 | +0.40(+0.29%) |
Aug 30, 2023 | 135.57 | 137.25 | 135.02 | 136.95 | 21,767,916 | +1.46(+1.08%) |
Aug 29, 2023 | 133.00 | 137.29 | 132.98 | 135.49 | 30,786,140 | +3.70(+2.81%) |
Aug 28, 2023 | 132.08 | 133.24 | 130.85 | 131.79 | 16,711,511 | +1.10(+0.84%) |
Aug 25, 2023 | 130.14 | 131.40 | 128.04 | 130.69 | 20,678,372 | +0.27(+0.21%) |
Aug 24, 2023 | 134.73 | 134.97 | 130.30 | 130.42 | 18,675,012 | -2.79(-2.09%) |
Aug 23, 2023 | 130.85 | 134.07 | 130.51 | 133.21 | 26,470,996 | +3.52(+2.71%) |
Aug 22, 2023 | 129.13 | 130.95 | 128.93 | 129.69 | 15,562,881 | +0.80(+0.62%) |
Aug 21, 2023 | 127.85 | 129.26 | 127.16 | 128.89 | 21,991,636 | +0.78(+0.61%) |
Aug 18, 2023 | 129.06 | 129.83 | 127.00 | 128.11 | 23,627,318 | -2.35(-1.80%) |
Aug 17, 2023 | 130.45 | 132.49 | 129.85 | 130.46 | 23,657,256 | +1.35(+1.05%) |
Aug 16, 2023 | 129.28 | 130.90 | 128.46 | 129.11 | 17,541,728 | -1.16(-0.89%) |
Aug 15, 2023 | 131.59 | 131.99 | 129.82 | 130.27 | 14,759,801 | -1.56(-1.18%) |
Aug 14, 2023 | 129.85 | 131.91 | 129.59 | 131.83 | 17,523,276 | +1.66(+1.28%) |
Aug 11, 2023 | 129.20 | 130.44 | 128.75 | 130.17 | 15,205,544 | -0.04(-0.03%) |
Aug 10, 2023 | 131.97 | 132.65 | 130.03 | 130.21 | 17,848,076 | +0.06(+0.05%) |
Aug 09, 2023 | 132.19 | 132.47 | 129.50 | 130.15 | 17,730,806 | -1.69(-1.28%) |
Aug 08, 2023 | 130.98 | 131.94 | 130.13 | 131.84 | 16,833,516 | -0.10(-0.08%) |
Aug 07, 2023 | 129.51 | 132.06 | 129.43 | 131.94 | 17,616,612 | +3.40(+2.65%) |
Aug 04, 2023 | 129.60 | 131.93 | 128.31 | 128.54 | 20,521,874 | -0.23(-0.18%) |
Aug 03, 2023 | 128.37 | 129.77 | 127.78 | 128.77 | 15,070,952 | +0.13(+0.10%) |
Aug 02, 2023 | 129.84 | 130.42 | 127.85 | 128.64 | 22,727,072 | -3.25(-2.46%) |
Aug 01, 2023 | 130.85 | 132.92 | 130.75 | 131.89 | 22,205,868 | -1.22(-0.92%) |
Jul 31, 2023 | 133.01 | 133.83 | 132.13 | 133.11 | 18,373,508 | +0.10(+0.08%) |
Jul 28, 2023 | 130.97 | 134.07 | 130.92 | 133.01 | 26,971,014 | +3.14(+2.42%) |
Jul 27, 2023 | 131.80 | 133.60 | 129.18 | 129.87 | 36,288,104 | +0.21(+0.16%) |
Jul 26, 2023 | 130.36 | 131.37 | 128.71 | 129.66 | 46,198,472 | +6.87(+5.59%) |
Jul 25, 2023 | 121.88 | 123.69 | 121.53 | 122.79 | 31,613,068 | +0.91(+0.75%) |
Jul 24, 2023 | 121.93 | 123.35 | 121.38 | 121.88 | 22,294,664 | +1.57(+1.30%) |
Jul 21, 2023 | 120.87 | 121.30 | 119.07 | 120.31 | 57,666,352 | +0.78(+0.65%) |
Jul 20, 2023 | 122.12 | 124.70 | 118.69 | 119.53 | 27,551,722 | -3.25(-2.65%) |
Jul 19, 2023 | 124.79 | 125.47 | 122.47 | 122.78 | 22,286,764 | -1.30(-1.05%) |
Jul 18, 2023 | 124.90 | 124.99 | 123.30 | 124.08 | 21,061,968 | -0.98(-0.78%) |
Jul 17, 2023 | 126.06 | 127.28 | 124.50 | 125.06 | 20,667,264 | -0.64(-0.51%) |
Jul 14, 2023 | 125.13 | 127.09 | 124.90 | 125.70 | 20,900,732 | +0.87(+0.70%) |
Jul 13, 2023 | 121.54 | 125.33 | 121.06 | 124.83 | 31,522,168 | +5.19(+4.34%) |
Jul 12, 2023 | 119.30 | 120.96 | 119.00 | 119.64 | 22,048,818 | +1.93(+1.64%) |
Jul 11, 2023 | 116.76 | 118.22 | 115.83 | 117.71 | 18,279,640 | +0.84(+0.72%) |
Jul 10, 2023 | 119.07 | 119.07 | 116.64 | 116.87 | 32,946,828 | -3.27(-2.72%) |
Jul 07, 2023 | 120.89 | 121.75 | 120.09 | 120.14 | 20,997,762 | -0.79(-0.65%) |
Jul 06, 2023 | 120.64 | 121.15 | 119.25 | 120.93 | 17,743,824 | -1.70(-1.39%) |
Jul 05, 2023 | 120.06 | 123.37 | 120.06 | 122.63 | 17,824,264 | +2.07(+1.72%) |
Jul 03, 2023 | 120.32 | 121.02 | 119.70 | 120.56 | 13,888,418 | -0.41(-0.34%) |
Jun 30, 2023 | 121.10 | 122.03 | 120.88 | 120.97 | 23,886,876 | +0.96(+0.80%) |
Jun 29, 2023 | 120.09 | 120.91 | 119.21 | 120.01 | 18,510,614 | -1.07(-0.88%) |
Jun 28, 2023 | 117.96 | 121.27 | 117.60 | 121.08 | 19,738,996 | +2.07(+1.74%) |
Jun 27, 2023 | 117.84 | 119.89 | 116.91 | 119.01 | 27,204,128 | -0.08(-0.07%) |
Jun 26, 2023 | 121.47 | 122.72 | 118.99 | 119.09 | 23,146,400 | -3.93(-3.19%) |
Jun 23, 2023 | 122.04 | 123.44 | 121.86 | 123.02 | 29,927,122 | -0.85(-0.69%) |
Jun 22, 2023 | 120.66 | 123.94 | 119.60 | 123.87 | 20,772,500 | +2.61(+2.15%) |
Jun 21, 2023 | 123.24 | 123.41 | 120.86 | 121.26 | 22,595,848 | -2.59(-2.09%) |
Jun 20, 2023 | 123.54 | 125.17 | 122.83 | 123.85 | 22,690,760 | -0.21(-0.17%) |
Jun 16, 2023 | 126.70 | 126.70 | 123.79 | 124.06 | 56,699,920 | -1.75(-1.39%) |
Jun 15, 2023 | 123.88 | 126.16 | 125.81 | 24,512,574 | +17.57(+16.23%) | |
May 08, 2023 | 105.79 | 108.42 | 105.79 | 108.24 | 17,256,678 | +2.02(+1.91%) |
May 05, 2023 | 105.32 | 106.44 | 104.74 | 106.22 | 20,710,652 | +1.01(+0.96%) |
May 04, 2023 | 106.16 | 106.30 | 104.70 | 105.21 | 19,765,776 | -0.91(-0.86%) |
May 03, 2023 | 106.22 | 108.13 | 105.62 | 106.12 | 17,103,844 | +0.14(+0.13%) |
May 02, 2023 | 107.66 | 107.73 | 104.50 | 105.98 | 20,331,564 | -1.73(-1.61%) |
May 01, 2023 | 107.72 | 108.68 | 107.50 | 107.71 | 20,923,712 | -0.51(-0.47%) |
Apr 28, 2023 | 107.80 | 108.29 | 106.04 | 108.22 | 23,972,926 | -0.15(-0.14%) |
Apr 27, 2023 | 105.23 | 109.15 | 104.42 | 108.37 | 38,470,300 | +3.92(+3.75%) |
Apr 26, 2023 | 105.56 | 107.02 | 103.27 | 104.45 | 37,755,732 | -0.16(-0.15%) |
Apr 25, 2023 | 106.61 | 107.44 | 104.56 | 104.61 | 31,234,964 | -2.17(-2.03%) |
Apr 24, 2023 | 106.05 | 107.32 | 105.36 | 106.78 | 21,397,446 | +0.87(+0.82%) |
Apr 21, 2023 | 106.09 | 106.64 | 105.48 | 105.91 | 22,379,044 | +0.01(+0.01%) |
Apr 20, 2023 | 104.65 | 106.89 | 104.64 | 105.90 | 22,504,744 | +0.88(+0.84%) |
Apr 19, 2023 | 104.21 | 105.72 | 103.80 | 105.02 | 16,718,553 | -0.10(-0.10%) |
Apr 18, 2023 | 107.00 | 107.05 | 104.78 | 105.12 | 17,634,284 | -1.30(-1.22%) |
Apr 17, 2023 | 105.43 | 106.71 | 105.32 | 106.42 | 29,029,186 | -3.04(-2.78%) |
Apr 14, 2023 | 107.69 | 109.58 | 107.66 | 109.46 | 20,758,724 | +1.27(+1.17%) |
Apr 13, 2023 | 106.47 | 108.27 | 106.44 | 108.19 | 21,643,672 | +2.97(+2.82%) |
Apr 12, 2023 | 107.39 | 107.59 | 104.97 | 105.22 | 22,752,146 | -0.90(-0.85%) |
Apr 11, 2023 | 106.92 | 107.22 | 105.28 | 106.12 | 18,716,152 | -0.83(-0.78%) |
Apr 10, 2023 | 107.39 | 107.97 | 105.60 | 106.95 | 19,733,532 | -1.95(-1.79%) |
Apr 06, 2023 | 105.77 | 109.63 | 104.81 | 108.90 | 34,684,152 | +3.95(+3.76%) |
Apr 05, 2023 | 106.12 | 106.54 | 104.10 | 104.95 | 21,854,834 | -0.17(-0.16%) |
Apr 04, 2023 | 104.84 | 106.10 | 104.60 | 105.12 | 20,373,124 | +0.21(+0.20%) |
Apr 03, 2023 | 102.67 | 104.95 | 102.38 | 104.91 | 20,717,052 | +0.91(+0.87%) |
Mar 31, 2023 | 101.71 | 104.19 | 101.44 | 104.00 | 28,108,068 | +2.68(+2.65%) |
Mar 30, 2023 | 101.44 | 101.61 | 100.29 | 101.32 | 25,001,774 | -0.58(-0.57%) |
Mar 29, 2023 | 102.72 | 102.82 | 101.03 | 101.90 | 26,139,534 | +0.54(+0.53%) |
Mar 28, 2023 | 103.00 | 103.00 | 100.28 | 101.36 | 24,907,420 | -1.70(-1.65%) |
Mar 27, 2023 | 105.32 | 105.40 | 102.63 | 103.06 | 25,438,184 | -3.00(-2.83%) |
Mar 24, 2023 | 105.74 | 106.16 | 104.74 | 106.06 | 25,245,052 | -0.20(-0.19%) |
Mar 23, 2023 | 105.89 | 107.10 | 105.41 | 106.26 | 31,375,184 | +2.04(+1.96%) |
Mar 22, 2023 | 105.14 | 107.51 | 104.21 | 104.22 | 32,327,200 | -1.62(-1.53%) |
Mar 21, 2023 | 101.98 | 105.96 | 101.86 | 105.84 | 33,111,688 | +3.91(+3.84%) |
Mar 20, 2023 | 101.06 | 102.58 | 100.79 | 101.93 | 26,026,368 | -0.53(-0.52%) |
Mar 17, 2023 | 100.84 | 103.70 | 100.75 | 102.46 | 76,152,984 | +1.39(+1.38%) |
Mar 16, 2023 | 96.57 | 101.97 | 95.87 | 101.07 | 54,555,488 | +4.52(+4.68%) |
Mar 15, 2023 | 93.54 | 97.25 | 93.04 | 96.55 | 38,355,588 | +2.30(+2.44%) |
Mar 14, 2023 | 93.07 | 94.83 | 92.78 | 94.25 | 32,298,824 | +2.59(+2.83%) |
Mar 13, 2023 | 90.57 | 93.08 | 89.94 | 91.66 | 31,497,548 | +0.65(+0.71%) |
Mar 10, 2023 | 92.50 | 93.18 | 90.80 | 91.01 | 32,850,376 | -1.65(-1.78%) |
Mar 09, 2023 | 94.49 | 95.92 | 92.36 | 92.66 | 24,409,942 | -1.99(-2.10%) |
Mar 08, 2023 | 94.40 | 96.24 | 94.41 | 94.65 | 25,374,924 | +0.48(+0.51%) |
Mar 07, 2023 | 95.42 | 96.09 | 93.84 | 94.17 | 24,081,158 | -1.41(-1.48%) |
Mar 06, 2023 | 94.36 | 96.30 | 94.30 | 95.58 | 28,273,380 | +1.56(+1.66%) |
Mar 03, 2023 | 92.74 | 94.11 | 92.66 | 94.02 | 30,247,076 | +1.71(+1.85%) |
Mar 02, 2023 | 89.86 | 92.48 | 89.77 | 92.31 | 23,329,840 | +1.80(+1.99%) |
Mar 01, 2023 | 90.16 | 91.20 | 89.85 | 90.51 | 26,272,440 | +0.21(+0.23%) |
Feb 28, 2023 | 89.54 | 91.45 | 89.52 | 90.30 | 30,679,794 | +0.20(+0.22%) |
Feb 27, 2023 | 90.09 | 90.45 | 89.61 | 90.10 | 22,698,210 | +0.75(+0.84%) |
Feb 24, 2023 | 89.63 | 90.13 | 88.86 | 89.35 | 31,295,748 | -1.72(-1.89%) |
Feb 23, 2023 | 92.13 | 92.13 | 90.01 | 91.07 | 32,386,356 | -0.73(-0.80%) |
Feb 22, 2023 | 91.93 | 92.36 | 90.87 | 91.80 | 29,859,960 | -0.25(-0.27%) |
Feb 21, 2023 | 93.24 | 93.41 | 92.00 | 92.05 | 28,335,222 | -2.54(-2.69%) |
Feb 17, 2023 | 95.07 | 95.75 | 93.45 | 94.59 | 31,095,184 | -1.19(-1.24%) |
Feb 16, 2023 | 95.54 | 97.88 | 94.97 | 95.78 | 35,586,688 | -1.32(-1.36%) |
Feb 15, 2023 | 94.74 | 97.34 | 94.36 | 97.10 | 36,966,056 | +2.16(+2.28%) |
Feb 14, 2023 | 94.66 | 95.17 | 92.65 | 94.94 | 42,459,128 | -0.06(-0.06%) |
Feb 13, 2023 | 95.01 | 95.35 | 94.05 | 95.00 | 43,054,092 | +0.14(+0.15%) |
Feb 10, 2023 | 95.74 | 97.02 | 94.53 | 94.86 | 49,325,280 | -0.60(-0.63%) |
Feb 09, 2023 | 100.54 | 100.61 | 93.86 | 95.46 | 97,690,352 | -4.54(-4.54%) |
Feb 08, 2023 | 102.69 | 103.58 | 98.45 | 100.00 | 73,460,328 | -8.04(-7.44%) |
Feb 07, 2023 | 103.63 | 108.67 | 103.55 | 108.04 | 33,767,120 | +4.57(+4.42%) |
Feb 06, 2023 | 102.68 | 104.70 | 102.21 | 103.47 | 25,539,782 | -1.75(-1.66%) |
Feb 03, 2023 | 103.51 | 108.02 | 103.30 | 105.22 | 36,823,496 | -3.58(-3.29%) |
Feb 02, 2023 | 106.79 | 108.80 | 106.54 | 108.80 | 46,406,348 | +7.37(+7.27%) |
Feb 01, 2023 | 99.74 | 102.19 | 98.42 | 101.43 | 26,267,648 | +1.56(+1.56%) |
Jan 31, 2023 | 97.86 | 99.91 | 97.79 | 99.87 | 22,282,072 | +1.92(+1.96%) |
Jan 30, 2023 | 98.75 | 99.41 | 97.52 | 97.95 | 24,340,018 | -2.76(-2.74%) |
Jan 27, 2023 | 99.05 | 101.58 | 98.97 | 100.71 | 29,270,356 | +1.55(+1.56%) |
Jan 26, 2023 | 98.28 | 99.21 | 96.82 | 99.16 | 24,164,938 | +2.43(+2.51%) |
Jan 25, 2023 | 97.20 | 97.72 | 95.26 | 96.73 | 30,964,776 | -2.48(-2.50%) |
Jan 24, 2023 | 99.55 | 101.09 | 98.70 | 99.21 | 29,798,862 | -2.00(-1.98%) |
Jan 23, 2023 | 99.13 | 101.40 | 98.75 | 101.21 | 31,753,264 | +1.93(+1.94%) |
Jan 20, 2023 | 95.95 | 99.42 | 95.91 | 99.28 | 53,705,108 | +5.37(+5.72%) |
Jan 19, 2023 | 91.39 | 94.40 | 91.38 | 93.91 | 29,189,386 | +2.13(+2.32%) |
Jan 18, 2023 | 92.94 | 93.59 | 91.40 | 91.78 | 19,622,832 | -0.38(-0.41%) |
Jan 17, 2023 | 92.78 | 92.97 | 90.84 | 92.16 | 22,924,982 | -0.64(-0.69%) |
Jan 13, 2023 | 91.53 | 92.98 | 90.93 | 92.80 | 18,630,816 | +0.89(+0.97%) |
Jan 12, 2023 | 92.40 | 92.62 | 90.57 | 91.91 | 22,745,768 | -0.35(-0.38%) |
Jan 11, 2023 | 90.06 | 92.45 | 89.74 | 92.26 | 25,955,068 | +3.02(+3.38%) |
Jan 10, 2023 | 86.72 | 89.47 | 86.70 | 89.24 | 22,846,744 | +0.44(+0.50%) |
Jan 09, 2023 | 89.19 | 90.83 | 88.58 | 88.80 | 22,977,588 | +0.66(+0.75%) |
Jan 06, 2023 | 87.36 | 88.47 | 85.57 | 88.14 | 26,612,834 | +1.37(+1.58%) |
Jan 05, 2023 | 88.07 | 88.21 | 86.56 | 86.77 | 23,121,520 | -1.94(-2.19%) |
Jan 04, 2023 | 91.01 | 91.11 | 87.81 | 88.71 | 27,016,214 | -0.99(-1.10%) |