Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.16 | 130.68 | 127.99 | 128.22 | 2,175,621 | -1.12(-0.87%) |
Jan 30, 2024 | 129.08 | 129.93 | 128.30 | 129.33 | 1,435,651 | +0.07(+0.05%) |
Jan 29, 2024 | 127.83 | 129.26 | 127.03 | 129.26 | 1,496,825 | +1.45(+1.13%) |
Jan 26, 2024 | 128.64 | 129.40 | 127.40 | 127.82 | 1,168,554 | -1.12(-0.87%) |
Jan 25, 2024 | 128.55 | 129.03 | 127.27 | 128.94 | 1,890,338 | +0.77(+0.60%) |
Jan 24, 2024 | 130.45 | 130.46 | 127.92 | 128.17 | 1,807,636 | -2.29(-1.75%) |
Jan 23, 2024 | 129.83 | 130.69 | 129.83 | 130.45 | 1,071,949 | +0.68(+0.53%) |
Jan 22, 2024 | 131.24 | 131.33 | 129.75 | 129.77 | 1,558,774 | -1.23(-0.94%) |
Jan 19, 2024 | 129.54 | 131.26 | 128.82 | 131.00 | 1,947,021 | +1.82(+1.41%) |
Jan 18, 2024 | 128.24 | 129.60 | 127.73 | 129.18 | 1,915,336 | +1.37(+1.07%) |
Jan 17, 2024 | 127.61 | 128.74 | 127.48 | 127.81 | 1,327,509 | -0.72(-0.56%) |
Jan 16, 2024 | 127.42 | 128.82 | 126.89 | 128.53 | 1,652,157 | +0.67(+0.53%) |
Jan 12, 2024 | 128.21 | 128.21 | 127.06 | 127.86 | 1,092,565 | +0.13(+0.10%) |
Jan 11, 2024 | 127.13 | 127.77 | 126.33 | 127.73 | 1,284,226 | -0.20(-0.15%) |
Jan 10, 2024 | 126.74 | 128.29 | 125.75 | 127.93 | 1,220,739 | +0.97(+0.76%) |
Jan 09, 2024 | 126.60 | 127.04 | 126.01 | 126.96 | 978,135 | -0.42(-0.33%) |
Jan 08, 2024 | 126.95 | 127.51 | 125.92 | 127.37 | 1,216,098 | +0.30(+0.23%) |
Jan 05, 2024 | 127.58 | 127.82 | 126.19 | 127.08 | 1,423,238 | -0.35(-0.27%) |
Jan 04, 2024 | 127.14 | 128.34 | 126.53 | 127.42 | 3,048,986 | -0.41(-0.32%) |
Jan 03, 2024 | 128.78 | 129.25 | 127.67 | 127.83 | 1,498,320 | +0.07(+0.05%) |
Jan 02, 2024 | 128.45 | 129.41 | 127.67 | 127.76 | 1,500,061 | -1.61(-1.25%) |
Dec 29, 2023 | 129.13 | 129.96 | 128.92 | 129.37 | 1,208,652 | +0.14(+0.11%) |
Dec 28, 2023 | 129.55 | 129.74 | 129.09 | 129.24 | 891,240 | -0.32(-0.24%) |
Dec 27, 2023 | 129.17 | 129.83 | 128.92 | 129.55 | 1,060,803 | +0.57(+0.45%) |
Dec 26, 2023 | 128.60 | 129.42 | 128.28 | 128.98 | 633,747 | +0.26(+0.20%) |
Dec 22, 2023 | 128.62 | 129.22 | 128.14 | 128.72 | 1,001,393 | +0.02(+0.02%) |
Dec 21, 2023 | 128.62 | 128.96 | 127.14 | 128.70 | 1,223,864 | +0.93(+0.73%) |
Dec 20, 2023 | 128.96 | 129.35 | 127.68 | 127.77 | 1,334,552 | -1.19(-0.92%) |
Dec 19, 2023 | 129.82 | 130.67 | 128.90 | 128.96 | 1,716,215 | -0.23(-0.18%) |
Dec 18, 2023 | 128.59 | 129.50 | 126.56 | 129.19 | 1,902,604 | +1.81(+1.42%) |
Dec 15, 2023 | 128.89 | 129.54 | 126.96 | 127.37 | 2,694,071 | -2.45(-1.88%) |
Dec 14, 2023 | 130.32 | 130.61 | 128.08 | 129.82 | 3,270,875 | +0.18(+0.14%) |
Dec 13, 2023 | 126.64 | 129.99 | 126.64 | 129.64 | 1,946,446 | +2.83(+2.23%) |
Dec 12, 2023 | 125.68 | 126.88 | 125.11 | 126.81 | 1,719,995 | +1.43(+1.14%) |
Dec 11, 2023 | 123.31 | 125.47 | 123.19 | 125.38 | 1,194,228 | +2.27(+1.84%) |
Dec 08, 2023 | 123.74 | 124.02 | 122.95 | 123.12 | 1,204,805 | +0.07(+0.06%) |
Dec 07, 2023 | 123.72 | 123.97 | 122.48 | 123.05 | 1,920,563 | -0.53(-0.43%) |
Dec 06, 2023 | 123.82 | 124.04 | 122.80 | 123.58 | 1,612,514 | +0.43(+0.35%) |
Dec 05, 2023 | 124.76 | 124.95 | 122.97 | 123.16 | 1,615,904 | -1.26(-1.01%) |
Dec 04, 2023 | 125.17 | 126.19 | 123.15 | 124.41 | 2,940,461 | -1.66(-1.32%) |
Dec 01, 2023 | 124.35 | 126.25 | 123.29 | 126.08 | 1,576,068 | +1.76(+1.42%) |
Nov 30, 2023 | 124.64 | 124.64 | 123.23 | 124.31 | 2,634,802 | +0.03(+0.02%) |
Nov 29, 2023 | 125.53 | 125.53 | 123.91 | 124.28 | 1,252,409 | -0.86(-0.69%) |
Nov 28, 2023 | 126.42 | 126.42 | 124.51 | 125.15 | 1,406,663 | -1.29(-1.02%) |
Nov 27, 2023 | 126.29 | 127.15 | 125.97 | 126.43 | 1,155,186 | -0.21(-0.17%) |
Nov 24, 2023 | 127.01 | 127.21 | 125.98 | 126.65 | 563,735 | -0.42(-0.33%) |
Nov 22, 2023 | 127.05 | 127.48 | 126.67 | 127.07 | 994,986 | +0.69(+0.55%) |
Nov 21, 2023 | 126.64 | 127.00 | 125.90 | 126.38 | 998,163 | +0.12(+0.09%) |
Nov 20, 2023 | 126.08 | 126.72 | 125.45 | 126.26 | 928,509 | +0.45(+0.36%) |
Nov 17, 2023 | 126.56 | 126.63 | 125.40 | 125.81 | 1,105,665 | -0.17(-0.13%) |
Nov 16, 2023 | 124.78 | 126.58 | 124.56 | 125.98 | 1,577,446 | +1.19(+0.96%) |
Nov 15, 2023 | 126.11 | 126.40 | 124.64 | 124.78 | 1,328,705 | -0.90(-0.71%) |
Nov 14, 2023 | 124.21 | 126.15 | 124.21 | 125.68 | 1,373,667 | +2.19(+1.77%) |
Nov 13, 2023 | 123.68 | 123.94 | 123.05 | 123.49 | 1,248,577 | -0.63(-0.51%) |
Nov 10, 2023 | 122.75 | 124.25 | 121.80 | 124.12 | 1,336,589 | +1.22(+0.99%) |
Nov 09, 2023 | 124.19 | 124.26 | 122.45 | 122.90 | 1,113,091 | -0.89(-0.72%) |
Nov 08, 2023 | 123.98 | 124.23 | 123.48 | 123.79 | 1,030,219 | +0.13(+0.10%) |
Nov 07, 2023 | 124.48 | 124.55 | 123.19 | 123.66 | 1,428,742 | -0.90(-0.72%) |
Nov 06, 2023 | 124.55 | 124.87 | 123.70 | 124.56 | 1,560,575 | +0.05(+0.04%) |
Nov 03, 2023 | 122.46 | 125.01 | 122.09 | 124.51 | 1,780,451 | +2.04(+1.67%) |
Nov 02, 2023 | 121.06 | 123.91 | 121.01 | 122.47 | 1,948,779 | +2.93(+2.45%) |
Nov 01, 2023 | 120.11 | 120.70 | 117.79 | 119.54 | 2,829,147 | +0.43(+0.36%) |
Oct 31, 2023 | 118.86 | 119.60 | 117.68 | 119.11 | 2,034,946 | +0.98(+0.83%) |
Oct 30, 2023 | 118.55 | 118.89 | 117.53 | 118.13 | 1,574,879 | +0.42(+0.36%) |
Oct 27, 2023 | 117.31 | 118.51 | 116.56 | 117.71 | 2,365,291 | +0.68(+0.58%) |
Oct 26, 2023 | 118.96 | 119.22 | 117.01 | 117.03 | 1,394,794 | -1.54(-1.30%) |
Oct 25, 2023 | 118.04 | 119.50 | 117.78 | 118.56 | 1,000,335 | +0.39(+0.33%) |
Oct 24, 2023 | 117.36 | 118.52 | 117.16 | 118.17 | 1,402,636 | +1.13(+0.97%) |
Oct 23, 2023 | 117.38 | 117.88 | 116.75 | 117.04 | 1,517,690 | -1.17(-0.99%) |
Oct 20, 2023 | 118.27 | 119.38 | 117.91 | 118.21 | 1,591,537 | -0.60(-0.51%) |
Oct 19, 2023 | 118.73 | 120.20 | 117.09 | 118.81 | 1,929,415 | -0.42(-0.36%) |
Oct 18, 2023 | 117.74 | 119.80 | 117.61 | 119.23 | 2,069,287 | +1.53(+1.30%) |
Oct 17, 2023 | 117.31 | 118.24 | 117.14 | 117.71 | 1,286,128 | +0.97(+0.84%) |
Oct 16, 2023 | 115.84 | 117.40 | 115.41 | 116.73 | 1,651,714 | +1.55(+1.34%) |
Oct 13, 2023 | 114.31 | 115.31 | 113.85 | 115.18 | 1,372,832 | +0.62(+0.54%) |
Oct 12, 2023 | 116.93 | 117.02 | 114.02 | 114.56 | 1,816,958 | -2.10(-1.80%) |
Oct 11, 2023 | 117.46 | 117.89 | 115.91 | 116.66 | 1,750,888 | -1.96(-1.65%) |
Oct 10, 2023 | 117.77 | 118.86 | 117.69 | 118.62 | 1,667,535 | +1.44(+1.23%) |
Oct 09, 2023 | 116.99 | 117.35 | 115.65 | 117.19 | 1,867,065 | -0.54(-0.46%) |
Oct 06, 2023 | 119.62 | 119.64 | 116.47 | 117.73 | 2,142,996 | -2.34(-1.95%) |
Oct 05, 2023 | 121.76 | 122.12 | 119.89 | 120.07 | 1,258,510 | -1.67(-1.37%) |
Oct 04, 2023 | 121.45 | 122.21 | 120.60 | 121.74 | 1,401,570 | +0.53(+0.44%) |
Oct 03, 2023 | 122.58 | 122.93 | 120.70 | 121.21 | 2,131,300 | -2.04(-1.66%) |
Oct 02, 2023 | 122.72 | 123.56 | 121.97 | 123.25 | 1,994,431 | +0.12(+0.10%) |
Sep 29, 2023 | 123.02 | 123.53 | 122.46 | 123.13 | 2,656,700 | +0.85(+0.69%) |
Sep 28, 2023 | 119.94 | 122.42 | 119.78 | 122.28 | 1,748,011 | +2.07(+1.72%) |
Sep 27, 2023 | 122.21 | 122.60 | 119.38 | 120.21 | 1,950,659 | -2.00(-1.64%) |
Sep 26, 2023 | 122.44 | 122.93 | 121.66 | 122.21 | 1,522,654 | -0.95(-0.77%) |
Sep 25, 2023 | 122.71 | 123.26 | 122.51 | 123.16 | 1,063,980 | -0.03(-0.02%) |
Sep 22, 2023 | 122.84 | 124.00 | 122.30 | 123.19 | 1,556,650 | +0.31(+0.25%) |
Sep 21, 2023 | 125.00 | 125.00 | 122.70 | 122.88 | 1,514,624 | -2.33(-1.86%) |
Sep 20, 2023 | 125.23 | 126.57 | 124.78 | 125.21 | 1,458,357 | +0.28(+0.22%) |
Sep 19, 2023 | 125.12 | 125.58 | 124.00 | 124.93 | 1,318,451 | -0.79(-0.63%) |
Sep 18, 2023 | 126.39 | 127.60 | 125.39 | 125.72 | 1,272,248 | -0.41(-0.33%) |
Sep 15, 2023 | 130.05 | 130.05 | 125.98 | 126.13 | 2,619,181 | -3.65(-2.81%) |
Sep 14, 2023 | 127.95 | 130.43 | 127.50 | 129.78 | 1,682,224 | +2.58(+2.03%) |
Sep 13, 2023 | 126.49 | 127.31 | 126.05 | 127.20 | 1,457,647 | +1.00(+0.79%) |
Sep 12, 2023 | 124.56 | 126.43 | 124.10 | 126.20 | 1,154,194 | +1.30(+1.04%) |
Sep 11, 2023 | 124.82 | 125.40 | 124.45 | 124.90 | 996,186 | +0.21(+0.17%) |
Sep 08, 2023 | 125.58 | 126.03 | 124.57 | 124.69 | 739,672 | -0.65(-0.52%) |
Sep 07, 2023 | 125.06 | 125.68 | 124.11 | 125.34 | 1,417,352 | +0.31(+0.24%) |
Sep 06, 2023 | 126.44 | 126.94 | 124.81 | 125.04 | 1,735,384 | -1.77(-1.40%) |
Sep 05, 2023 | 127.67 | 127.67 | 126.79 | 126.81 | 1,457,107 | -0.95(-0.74%) |
Sep 01, 2023 | 128.04 | 128.60 | 127.06 | 127.76 | 1,110,087 | +0.26(+0.20%) |
Aug 31, 2023 | 128.25 | 128.92 | 127.50 | 127.50 | 1,486,854 | -0.71(-0.55%) |
Aug 30, 2023 | 127.07 | 128.61 | 127.07 | 128.21 | 1,641,370 | +1.18(+0.93%) |
Aug 29, 2023 | 127.51 | 128.11 | 126.42 | 127.03 | 1,484,371 | -0.40(-0.32%) |
Aug 28, 2023 | 127.65 | 128.43 | 127.33 | 127.43 | 1,842,301 | +0.17(+0.14%) |
Aug 25, 2023 | 127.85 | 128.38 | 127.15 | 127.26 | 1,118,720 | +0.20(+0.16%) |
Aug 24, 2023 | 126.83 | 127.83 | 126.83 | 127.06 | 1,153,150 | +0.14(+0.11%) |
Aug 23, 2023 | 127.49 | 127.84 | 126.75 | 126.93 | 1,469,721 | -0.05(-0.04%) |
Aug 22, 2023 | 126.51 | 127.02 | 125.85 | 126.98 | 1,231,221 | +0.64(+0.50%) |
Aug 21, 2023 | 126.51 | 127.31 | 126.06 | 126.34 | 1,567,009 | -0.31(-0.25%) |
Aug 18, 2023 | 126.85 | 127.44 | 125.93 | 126.65 | 1,334,328 | -0.78(-0.62%) |
Aug 17, 2023 | 129.29 | 129.29 | 127.39 | 127.44 | 1,613,544 | -1.61(-1.25%) |
Aug 16, 2023 | 129.38 | 130.04 | 128.65 | 129.05 | 2,123,363 | -1.14(-0.87%) |
Aug 15, 2023 | 132.24 | 132.65 | 130.13 | 130.19 | 1,271,838 | -2.03(-1.54%) |
Aug 14, 2023 | 131.48 | 132.79 | 131.38 | 132.22 | 1,513,411 | +0.58(+0.44%) |
Aug 11, 2023 | 131.69 | 131.88 | 130.83 | 131.64 | 823,744 | -0.17(-0.13%) |
Aug 10, 2023 | 131.02 | 132.92 | 131.02 | 131.80 | 1,171,273 | +1.07(+0.82%) |
Aug 09, 2023 | 131.89 | 131.92 | 130.62 | 130.73 | 907,069 | -0.84(-0.64%) |
Aug 08, 2023 | 131.74 | 132.40 | 130.55 | 131.58 | 1,043,479 | -0.95(-0.72%) |
Aug 07, 2023 | 132.38 | 133.45 | 131.89 | 132.53 | 1,174,941 | +0.75(+0.57%) |
Aug 04, 2023 | 133.81 | 133.81 | 131.53 | 131.78 | 1,416,579 | -1.25(-0.94%) |
Aug 03, 2023 | 131.84 | 133.66 | 130.92 | 133.03 | 2,438,859 | +0.61(+0.46%) |
Aug 02, 2023 | 131.32 | 136.50 | 129.99 | 132.42 | 2,755,770 | -1.33(-1.00%) |
Aug 01, 2023 | 135.29 | 135.34 | 133.26 | 133.75 | 1,702,560 | -1.28(-0.95%) |
Jul 31, 2023 | 133.73 | 135.31 | 133.15 | 135.04 | 1,492,134 | +0.72(+0.53%) |
Jul 28, 2023 | 134.25 | 134.74 | 133.07 | 134.32 | 1,512,310 | +0.70(+0.52%) |
Jul 27, 2023 | 134.64 | 135.54 | 133.29 | 133.63 | 1,412,027 | -1.05(-0.78%) |
Jul 26, 2023 | 134.31 | 134.90 | 133.00 | 134.68 | 1,792,662 | +0.30(+0.23%) |
Jul 25, 2023 | 134.67 | 135.01 | 133.71 | 134.37 | 987,332 | -0.93(-0.69%) |
Jul 24, 2023 | 135.63 | 136.73 | 134.90 | 135.31 | 1,170,339 | +0.39(+0.29%) |
Jul 21, 2023 | 133.81 | 135.03 | 133.22 | 134.91 | 1,311,812 | +1.63(+1.22%) |
Jul 20, 2023 | 133.29 | 133.68 | 132.49 | 133.28 | 1,081,273 | -0.05(-0.04%) |
Jul 19, 2023 | 131.44 | 133.43 | 131.44 | 133.33 | 1,683,429 | +2.05(+1.56%) |
Jul 18, 2023 | 132.80 | 133.46 | 131.23 | 131.28 | 1,624,930 | -1.86(-1.40%) |
Jul 17, 2023 | 132.97 | 133.83 | 132.69 | 133.15 | 1,350,919 | +0.18(+0.13%) |
Jul 14, 2023 | 133.32 | 133.71 | 132.31 | 132.97 | 1,051,941 | -0.38(-0.29%) |
Jul 13, 2023 | 133.12 | 133.88 | 132.46 | 133.35 | 1,398,690 | +0.83(+0.63%) |
Jul 12, 2023 | 132.57 | 133.81 | 132.31 | 132.52 | 1,170,098 | +0.91(+0.69%) |
Jul 11, 2023 | 131.93 | 132.26 | 130.79 | 131.61 | 1,466,263 | -0.63(-0.47%) |
Jul 10, 2023 | 131.22 | 133.11 | 131.14 | 132.24 | 1,300,813 | +1.33(+1.02%) |
Jul 07, 2023 | 130.82 | 131.63 | 129.54 | 130.90 | 1,560,187 | -0.44(-0.34%) |
Jul 06, 2023 | 133.07 | 134.17 | 131.30 | 131.34 | 1,906,319 | -2.71(-2.02%) |
Jul 05, 2023 | 134.23 | 134.34 | 133.28 | 134.05 | 1,777,090 | -0.60(-0.44%) |
Jul 03, 2023 | 134.90 | 135.39 | 134.24 | 134.65 | 862,045 | -1.25(-0.92%) |
Jun 30, 2023 | 134.89 | 136.20 | 134.51 | 135.90 | 1,418,901 | +1.26(+0.94%) |
Jun 29, 2023 | 132.31 | 135.17 | 132.12 | 134.64 | 1,554,881 | +2.06(+1.55%) |
Jun 28, 2023 | 131.69 | 132.66 | 130.88 | 132.58 | 1,197,539 | +0.86(+0.66%) |
Jun 27, 2023 | 132.47 | 132.64 | 130.47 | 131.72 | 1,624,130 | +0.05(+0.04%) |
Jun 26, 2023 | 132.48 | 132.59 | 130.79 | 131.67 | 1,515,228 | -1.34(-1.01%) |
Jun 23, 2023 | 133.29 | 134.18 | 132.72 | 133.01 | 6,403,228 | -0.73(-0.54%) |
Jun 22, 2023 | 134.25 | 134.59 | 132.72 | 133.74 | 1,365,632 | -0.39(-0.29%) |
Jun 21, 2023 | 133.20 | 134.75 | 132.72 | 134.13 | 1,268,535 | +0.90(+0.68%) |
Jun 20, 2023 | 134.88 | 135.81 | 133.14 | 133.23 | 1,854,870 | -2.71(-1.99%) |
Jun 16, 2023 | 136.96 | 137.85 | 135.15 | 135.93 | 3,822,564 | -0.61(-0.45%) |
Jun 15, 2023 | 134.25 | 136.66 | 134.05 | 136.54 | 2,119,278 | +3.21(+2.41%) |
May 08, 2023 | 134.23 | 134.45 | 133.22 | 133.33 | 1,004,959 | -0.94(-0.70%) |
May 05, 2023 | 133.26 | 134.56 | 132.85 | 134.27 | 1,394,341 | +1.14(+0.86%) |
May 04, 2023 | 133.62 | 134.26 | 132.21 | 133.12 | 1,592,988 | -0.97(-0.72%) |
May 03, 2023 | 136.47 | 137.89 | 133.19 | 134.09 | 3,297,608 | -5.46(-3.91%) |
May 02, 2023 | 138.82 | 139.89 | 137.65 | 139.55 | 1,733,424 | +0.65(+0.47%) |
May 01, 2023 | 137.28 | 139.18 | 137.28 | 138.90 | 1,737,082 | +1.61(+1.17%) |
Apr 28, 2023 | 136.66 | 137.62 | 135.91 | 137.28 | 1,592,827 | +0.76(+0.56%) |
Apr 27, 2023 | 135.33 | 136.65 | 134.92 | 136.52 | 1,111,046 | +1.75(+1.30%) |
Apr 26, 2023 | 134.19 | 135.27 | 133.82 | 134.77 | 1,526,083 | +0.19(+0.14%) |
Apr 25, 2023 | 135.74 | 135.74 | 134.13 | 134.58 | 1,236,224 | -1.06(-0.78%) |
Apr 24, 2023 | 135.48 | 135.69 | 135.07 | 135.64 | 1,534,784 | +0.56(+0.41%) |
Apr 21, 2023 | 135.10 | 135.28 | 133.85 | 135.09 | 1,356,755 | +0.81(+0.60%) |
Apr 20, 2023 | 134.09 | 134.64 | 133.43 | 134.28 | 1,108,424 | +0.37(+0.28%) |
Apr 19, 2023 | 134.49 | 134.84 | 133.36 | 133.91 | 1,662,865 | -0.45(-0.33%) |
Apr 18, 2023 | 133.97 | 134.38 | 133.49 | 134.35 | 2,027,945 | +0.47(+0.35%) |
Apr 17, 2023 | 132.22 | 133.92 | 131.81 | 133.88 | 2,237,307 | +2.17(+1.65%) |
Apr 14, 2023 | 131.65 | 132.18 | 130.94 | 131.72 | 1,300,878 | +0.22(+0.16%) |
Apr 13, 2023 | 129.54 | 131.55 | 128.91 | 131.50 | 1,774,194 | +2.62(+2.03%) |
Apr 12, 2023 | 128.58 | 129.66 | 128.37 | 128.88 | 1,260,702 | +0.40(+0.31%) |
Apr 11, 2023 | 127.89 | 129.00 | 127.59 | 128.49 | 1,139,886 | +0.46(+0.36%) |
Apr 10, 2023 | 128.47 | 128.66 | 127.62 | 128.03 | 1,254,235 | -0.98(-0.76%) |
Apr 06, 2023 | 129.05 | 129.29 | 128.53 | 129.00 | 1,106,492 | +0.16(+0.12%) |
Apr 05, 2023 | 128.91 | 129.89 | 128.83 | 128.85 | 1,241,534 | +0.33(+0.26%) |
Apr 04, 2023 | 129.65 | 129.74 | 128.19 | 128.51 | 1,529,164 | -1.57(-1.21%) |
Apr 03, 2023 | 128.98 | 130.17 | 128.46 | 130.09 | 1,330,346 | +1.10(+0.86%) |
Mar 31, 2023 | 127.13 | 129.17 | 126.94 | 128.98 | 1,746,778 | +2.69(+2.13%) |
Mar 30, 2023 | 125.68 | 126.52 | 125.45 | 126.30 | 1,211,475 | +0.90(+0.72%) |
Mar 29, 2023 | 125.92 | 126.38 | 125.04 | 125.40 | 1,131,226 | -0.09(-0.07%) |
Mar 28, 2023 | 125.17 | 125.96 | 124.86 | 125.49 | 1,005,256 | +0.20(+0.16%) |
Mar 27, 2023 | 125.42 | 125.77 | 124.83 | 125.28 | 1,346,534 | +0.45(+0.36%) |
Mar 24, 2023 | 124.98 | 125.44 | 124.14 | 124.83 | 1,222,503 | +0.15(+0.12%) |
Mar 23, 2023 | 124.72 | 125.94 | 123.94 | 124.69 | 1,252,701 | +0.04(+0.03%) |
Mar 22, 2023 | 125.21 | 126.49 | 124.61 | 124.65 | 1,085,209 | -0.89(-0.71%) |
Mar 21, 2023 | 126.46 | 126.46 | 124.63 | 125.54 | 1,127,715 | -0.32(-0.26%) |
Mar 20, 2023 | 124.04 | 125.86 | 124.04 | 125.86 | 1,219,516 | +1.98(+1.60%) |
Mar 17, 2023 | 125.24 | 125.60 | 123.29 | 123.88 | 1,841,624 | -1.18(-0.94%) |
Mar 16, 2023 | 123.77 | 125.59 | 123.36 | 125.06 | 1,516,941 | +0.91(+0.73%) |
Mar 15, 2023 | 122.44 | 124.21 | 121.72 | 124.15 | 1,790,389 | +0.42(+0.34%) |
Mar 14, 2023 | 122.90 | 124.39 | 122.67 | 123.73 | 1,411,575 | +1.77(+1.45%) |
Mar 13, 2023 | 120.92 | 124.80 | 120.88 | 121.96 | 1,450,649 | +0.30(+0.25%) |
Mar 10, 2023 | 123.47 | 124.07 | 121.45 | 121.66 | 1,643,288 | -1.43(-1.17%) |
Mar 09, 2023 | 124.54 | 124.98 | 122.73 | 123.09 | 1,574,392 | -0.71(-0.58%) |
Mar 08, 2023 | 123.55 | 123.95 | 123.03 | 123.81 | 1,171,701 | -0.14(-0.11%) |
Mar 07, 2023 | 126.50 | 127.01 | 123.74 | 123.94 | 1,185,091 | -2.32(-1.84%) |
Mar 06, 2023 | 126.98 | 127.42 | 125.47 | 126.27 | 1,455,681 | -0.36(-0.29%) |
Mar 03, 2023 | 126.03 | 126.67 | 125.53 | 126.63 | 1,039,932 | +0.97(+0.77%) |
Mar 02, 2023 | 122.96 | 125.97 | 122.84 | 125.66 | 1,241,734 | +2.42(+1.97%) |
Mar 01, 2023 | 123.68 | 124.06 | 123.01 | 123.24 | 1,674,352 | -0.94(-0.75%) |
Feb 28, 2023 | 123.20 | 124.61 | 123.18 | 124.18 | 2,782,487 | +0.58(+0.47%) |
Feb 27, 2023 | 124.67 | 124.76 | 123.12 | 123.60 | 2,010,243 | -0.25(-0.21%) |
Feb 24, 2023 | 125.02 | 125.51 | 123.86 | 123.86 | 1,880,837 | -1.80(-1.43%) |
Feb 23, 2023 | 126.46 | 126.98 | 125.29 | 125.65 | 2,272,285 | -0.62(-0.49%) |
Feb 22, 2023 | 127.97 | 127.97 | 125.92 | 126.28 | 2,024,577 | -1.27(-0.99%) |
Feb 21, 2023 | 127.81 | 128.11 | 127.14 | 127.55 | 1,781,577 | -0.81(-0.63%) |
Feb 17, 2023 | 128.11 | 128.56 | 127.58 | 128.35 | 1,288,960 | +0.31(+0.24%) |
Feb 16, 2023 | 127.08 | 128.95 | 126.19 | 128.04 | 1,977,912 | +0.05(+0.04%) |
Feb 15, 2023 | 126.41 | 128.19 | 126.25 | 127.99 | 1,498,365 | +0.82(+0.64%) |
Feb 14, 2023 | 128.69 | 129.14 | 127.15 | 127.18 | 1,760,730 | -1.64(-1.28%) |
Feb 13, 2023 | 128.17 | 130.03 | 127.92 | 128.82 | 2,240,689 | +1.18(+0.92%) |
Feb 10, 2023 | 127.38 | 128.00 | 127.03 | 127.64 | 1,621,582 | +0.14(+0.11%) |
Feb 09, 2023 | 128.59 | 129.86 | 127.19 | 127.50 | 2,596,662 | -0.25(-0.20%) |
Feb 08, 2023 | 123.86 | 127.83 | 123.86 | 127.75 | 3,676,771 | +2.02(+1.61%) |
Feb 07, 2023 | 125.00 | 125.95 | 123.56 | 125.73 | 1,698,825 | +0.27(+0.22%) |
Feb 06, 2023 | 123.36 | 125.53 | 122.96 | 125.46 | 2,122,279 | +1.99(+1.61%) |
Feb 03, 2023 | 124.00 | 124.30 | 122.69 | 123.46 | 1,517,045 | -1.17(-0.94%) |
Feb 02, 2023 | 125.60 | 126.00 | 123.78 | 124.63 | 1,372,164 | -0.78(-0.62%) |