Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.07 | 149.99 | 144.91 | 144.95 | 762,123 | -4.06(-2.73%) |
Jan 30, 2024 | 145.76 | 149.60 | 145.76 | 149.02 | 688,373 | +2.83(+1.94%) |
Jan 29, 2024 | 144.46 | 146.33 | 142.84 | 146.18 | 514,690 | +1.38(+0.95%) |
Jan 26, 2024 | 144.66 | 145.25 | 143.79 | 144.81 | 587,916 | +0.76(+0.53%) |
Jan 25, 2024 | 143.86 | 144.18 | 141.46 | 144.04 | 645,477 | +2.05(+1.44%) |
Jan 24, 2024 | 144.84 | 146.00 | 141.65 | 141.99 | 684,026 | -2.98(-2.06%) |
Jan 23, 2024 | 145.44 | 146.53 | 144.11 | 144.97 | 624,939 | +1.02(+0.71%) |
Jan 22, 2024 | 143.30 | 145.26 | 142.95 | 143.95 | 667,490 | +0.15(+0.10%) |
Jan 19, 2024 | 144.52 | 145.21 | 142.16 | 143.81 | 586,504 | -0.45(-0.31%) |
Jan 18, 2024 | 142.44 | 144.45 | 141.43 | 144.25 | 645,055 | +2.75(+1.94%) |
Jan 17, 2024 | 140.95 | 142.05 | 140.27 | 141.51 | 601,308 | -1.73(-1.21%) |
Jan 16, 2024 | 143.06 | 144.28 | 141.49 | 143.24 | 708,378 | -2.78(-1.91%) |
Jan 12, 2024 | 147.86 | 147.86 | 144.32 | 146.03 | 483,253 | -0.01(-0.01%) |
Jan 11, 2024 | 147.32 | 148.24 | 145.13 | 146.03 | 680,261 | -1.60(-1.08%) |
Jan 10, 2024 | 145.16 | 148.35 | 145.15 | 147.63 | 682,425 | +1.38(+0.94%) |
Jan 09, 2024 | 146.55 | 147.18 | 144.66 | 146.25 | 742,304 | -1.55(-1.05%) |
Jan 08, 2024 | 148.40 | 148.61 | 146.96 | 147.80 | 969,270 | -0.96(-0.65%) |
Jan 05, 2024 | 147.86 | 151.09 | 146.77 | 148.76 | 747,660 | +0.38(+0.25%) |
Jan 04, 2024 | 149.70 | 150.80 | 148.34 | 148.38 | 688,794 | -0.48(-0.33%) |
Jan 03, 2024 | 150.73 | 151.76 | 146.79 | 148.87 | 807,559 | -4.44(-2.90%) |
Jan 02, 2024 | 152.18 | 154.58 | 151.86 | 153.31 | 707,807 | -0.64(-0.42%) |
Dec 29, 2023 | 155.58 | 156.20 | 153.90 | 153.95 | 451,285 | -1.94(-1.25%) |
Dec 28, 2023 | 156.56 | 157.47 | 155.69 | 155.89 | 467,016 | -1.16(-0.74%) |
Dec 27, 2023 | 156.13 | 157.61 | 155.53 | 157.05 | 577,145 | +0.89(+0.57%) |
Dec 26, 2023 | 154.71 | 157.06 | 153.65 | 156.16 | 599,918 | +2.14(+1.39%) |
Dec 22, 2023 | 153.59 | 155.55 | 153.15 | 154.02 | 427,487 | +1.10(+0.72%) |
Dec 21, 2023 | 151.52 | 152.97 | 150.28 | 152.92 | 500,506 | +3.12(+2.08%) |
Dec 20, 2023 | 149.34 | 151.82 | 149.04 | 149.80 | 612,487 | -0.79(-0.53%) |
Dec 19, 2023 | 150.47 | 151.07 | 149.42 | 150.59 | 660,518 | +1.53(+1.02%) |
Dec 18, 2023 | 151.68 | 151.68 | 149.00 | 149.07 | 676,187 | -1.55(-1.03%) |
Dec 15, 2023 | 149.89 | 151.54 | 148.96 | 150.61 | 2,206,027 | +0.13(+0.09%) |
Dec 14, 2023 | 145.39 | 151.01 | 145.39 | 150.48 | 1,250,092 | +6.76(+4.70%) |
Dec 13, 2023 | 139.88 | 144.12 | 138.10 | 143.73 | 734,905 | +3.67(+2.62%) |
Dec 12, 2023 | 141.06 | 141.06 | 139.02 | 140.06 | 553,494 | -1.02(-0.72%) |
Dec 11, 2023 | 139.96 | 141.45 | 139.54 | 141.08 | 963,969 | +1.02(+0.73%) |
Dec 08, 2023 | 140.66 | 142.16 | 139.62 | 140.06 | 613,053 | -0.36(-0.25%) |
Dec 07, 2023 | 140.42 | 142.05 | 139.22 | 140.42 | 521,005 | +0.77(+0.55%) |
Dec 06, 2023 | 138.87 | 141.30 | 138.72 | 139.64 | 1,202,751 | +0.92(+0.66%) |
Dec 05, 2023 | 138.89 | 139.03 | 136.67 | 138.72 | 1,407,948 | -1.39(-0.99%) |
Dec 04, 2023 | 138.65 | 141.54 | 137.95 | 140.11 | 1,028,104 | +0.36(+0.26%) |
Dec 01, 2023 | 137.08 | 140.76 | 136.89 | 139.75 | 1,041,630 | +2.36(+1.72%) |
Nov 30, 2023 | 136.40 | 137.53 | 136.09 | 137.39 | 1,057,827 | +1.21(+0.89%) |
Nov 29, 2023 | 134.56 | 136.69 | 133.84 | 136.19 | 1,315,332 | +2.90(+2.18%) |
Nov 28, 2023 | 132.70 | 133.37 | 131.32 | 133.28 | 1,192,757 | +0.52(+0.39%) |
Nov 27, 2023 | 130.86 | 132.86 | 130.33 | 132.77 | 1,222,049 | +1.04(+0.79%) |
Nov 24, 2023 | 130.78 | 132.05 | 129.78 | 131.73 | 323,989 | +1.22(+0.93%) |
Nov 22, 2023 | 129.69 | 130.73 | 128.79 | 130.51 | 699,524 | +1.27(+0.98%) |
Nov 21, 2023 | 128.86 | 129.64 | 128.37 | 129.24 | 748,524 | -0.14(-0.11%) |
Nov 20, 2023 | 128.76 | 130.24 | 127.81 | 129.38 | 692,581 | +0.63(+0.49%) |
Nov 17, 2023 | 128.41 | 128.76 | 126.54 | 128.74 | 857,483 | +2.04(+1.61%) |
Nov 16, 2023 | 125.84 | 127.02 | 125.04 | 126.70 | 977,398 | +0.58(+0.46%) |
Nov 15, 2023 | 124.53 | 129.02 | 124.11 | 126.13 | 1,093,895 | +1.49(+1.19%) |
Nov 14, 2023 | 118.69 | 125.18 | 118.69 | 124.64 | 965,948 | +7.87(+6.74%) |
Nov 13, 2023 | 116.38 | 118.14 | 116.20 | 116.77 | 919,885 | -0.65(-0.56%) |
Nov 10, 2023 | 116.05 | 117.71 | 114.70 | 117.43 | 679,621 | +2.10(+1.82%) |
Nov 09, 2023 | 118.15 | 118.50 | 114.86 | 115.33 | 732,300 | -1.59(-1.36%) |
Nov 08, 2023 | 114.55 | 117.02 | 114.45 | 116.91 | 794,663 | +1.41(+1.22%) |
Nov 07, 2023 | 113.01 | 119.01 | 113.01 | 115.51 | 1,294,786 | -3.43(-2.88%) |
Nov 06, 2023 | 119.95 | 120.81 | 118.24 | 118.93 | 984,577 | -0.92(-0.77%) |
Nov 03, 2023 | 115.93 | 120.95 | 115.39 | 119.86 | 1,126,619 | +5.34(+4.66%) |
Nov 02, 2023 | 113.45 | 115.08 | 113.27 | 114.52 | 857,040 | +2.53(+2.26%) |
Nov 01, 2023 | 112.68 | 112.68 | 109.75 | 111.99 | 914,938 | -1.48(-1.30%) |
Oct 31, 2023 | 113.92 | 114.16 | 112.94 | 113.47 | 812,634 | +0.23(+0.20%) |
Oct 30, 2023 | 113.15 | 115.27 | 111.13 | 113.24 | 962,520 | +0.77(+0.69%) |
Oct 27, 2023 | 115.20 | 115.68 | 111.96 | 112.46 | 632,311 | -2.38(-2.07%) |
Oct 26, 2023 | 111.47 | 115.45 | 111.47 | 114.84 | 931,744 | +3.61(+3.24%) |
Oct 25, 2023 | 113.73 | 114.57 | 111.02 | 111.24 | 717,441 | -3.18(-2.78%) |
Oct 24, 2023 | 112.25 | 115.25 | 111.49 | 114.42 | 781,185 | +3.02(+2.71%) |
Oct 23, 2023 | 112.44 | 113.83 | 111.34 | 111.39 | 724,541 | -2.09(-1.84%) |
Oct 20, 2023 | 114.87 | 115.77 | 113.38 | 113.48 | 744,548 | -1.41(-1.23%) |
Oct 19, 2023 | 116.94 | 118.31 | 114.68 | 114.89 | 695,854 | -2.59(-2.20%) |
Oct 18, 2023 | 118.27 | 118.66 | 116.54 | 117.48 | 674,909 | -2.89(-2.40%) |
Oct 17, 2023 | 117.32 | 121.24 | 117.32 | 120.37 | 599,954 | +1.73(+1.46%) |
Oct 16, 2023 | 119.44 | 120.73 | 117.70 | 118.63 | 690,242 | +0.98(+0.84%) |
Oct 13, 2023 | 119.73 | 120.89 | 117.42 | 117.65 | 763,066 | -1.31(-1.10%) |
Oct 12, 2023 | 122.89 | 122.89 | 117.70 | 118.96 | 634,629 | -3.26(-2.67%) |
Oct 11, 2023 | 120.87 | 122.80 | 120.74 | 122.22 | 571,381 | +1.02(+0.84%) |
Oct 10, 2023 | 119.95 | 122.95 | 119.49 | 121.19 | 763,917 | +2.05(+1.72%) |
Oct 09, 2023 | 117.49 | 119.84 | 115.92 | 119.15 | 726,546 | +0.63(+0.53%) |
Oct 06, 2023 | 117.94 | 120.27 | 116.49 | 118.52 | 745,141 | +0.03(+0.03%) |
Oct 05, 2023 | 119.20 | 120.29 | 116.85 | 118.49 | 738,934 | -1.52(-1.26%) |
Oct 04, 2023 | 120.78 | 120.78 | 118.29 | 120.00 | 1,017,501 | +0.87(+0.73%) |
Oct 03, 2023 | 118.26 | 121.33 | 118.01 | 119.14 | 1,253,848 | -0.43(-0.36%) |
Oct 02, 2023 | 123.11 | 124.04 | 119.01 | 119.57 | 1,026,973 | -4.06(-3.28%) |
Sep 29, 2023 | 125.03 | 126.29 | 123.50 | 123.63 | 889,354 | -0.86(-0.69%) |
Sep 28, 2023 | 121.25 | 125.68 | 120.87 | 124.48 | 984,873 | +3.04(+2.51%) |
Sep 27, 2023 | 119.31 | 122.28 | 118.33 | 121.44 | 1,010,542 | +3.13(+2.65%) |
Sep 26, 2023 | 120.48 | 121.44 | 118.28 | 118.31 | 1,119,356 | -3.70(-3.03%) |
Sep 25, 2023 | 121.43 | 122.44 | 121.83 | 122.01 | 735,454 | -0.02(-0.02%) |
Sep 22, 2023 | 123.85 | 125.34 | 121.98 | 122.03 | 743,187 | -1.43(-1.16%) |
Sep 21, 2023 | 125.05 | 125.05 | 123.44 | 123.46 | 1,128,317 | -2.60(-2.06%) |
Sep 20, 2023 | 126.93 | 129.07 | 125.67 | 126.06 | 800,006 | -0.30(-0.24%) |
Sep 19, 2023 | 126.06 | 128.40 | 125.70 | 126.36 | 942,670 | -0.69(-0.54%) |
Sep 18, 2023 | 126.38 | 127.14 | 125.06 | 127.06 | 1,002,879 | +0.75(+0.59%) |
Sep 15, 2023 | 126.89 | 128.55 | 125.91 | 126.31 | 1,231,352 | -0.63(-0.50%) |
Sep 14, 2023 | 124.58 | 126.97 | 123.24 | 126.94 | 1,116,731 | +4.64(+3.79%) |
Sep 13, 2023 | 123.73 | 123.82 | 121.25 | 122.30 | 1,580,919 | -1.79(-1.44%) |
Sep 12, 2023 | 123.75 | 125.17 | 122.99 | 124.09 | 1,106,940 | +0.00(+0.00%) |
Sep 11, 2023 | 124.02 | 125.41 | 123.63 | 124.09 | 911,691 | +1.42(+1.16%) |
Sep 08, 2023 | 123.41 | 124.85 | 121.93 | 122.67 | 1,247,388 | -0.82(-0.66%) |
Sep 07, 2023 | 124.05 | 125.15 | 122.55 | 123.49 | 1,610,344 | -1.53(-1.22%) |
Sep 06, 2023 | 124.66 | 126.60 | 123.99 | 125.02 | 1,386,459 | +0.57(+0.46%) |
Sep 05, 2023 | 126.95 | 127.02 | 123.88 | 124.44 | 1,319,414 | -2.51(-1.98%) |
Sep 01, 2023 | 125.55 | 127.32 | 125.45 | 126.96 | 1,003,562 | +2.50(+2.01%) |
Aug 31, 2023 | 123.41 | 125.11 | 123.39 | 124.45 | 1,498,415 | +1.04(+0.85%) |
Aug 30, 2023 | 121.47 | 124.60 | 121.41 | 123.41 | 1,972,404 | +2.40(+1.99%) |
Aug 29, 2023 | 116.74 | 121.13 | 116.74 | 121.01 | 1,432,571 | +1.30(+1.09%) |
Aug 28, 2023 | 117.00 | 119.86 | 117.00 | 119.71 | 1,200,439 | +3.28(+2.82%) |
Aug 25, 2023 | 116.85 | 117.29 | 115.15 | 116.43 | 1,115,759 | +0.61(+0.53%) |
Aug 24, 2023 | 114.92 | 116.43 | 114.57 | 115.82 | 997,077 | +0.08(+0.07%) |
Aug 23, 2023 | 115.72 | 116.24 | 115.01 | 115.74 | 694,969 | +0.06(+0.05%) |
Aug 22, 2023 | 117.27 | 117.70 | 115.28 | 115.68 | 932,964 | -0.55(-0.47%) |
Aug 21, 2023 | 116.58 | 117.02 | 115.26 | 116.23 | 1,029,041 | +0.31(+0.26%) |
Aug 18, 2023 | 114.86 | 116.20 | 114.19 | 115.92 | 1,069,717 | -0.23(-0.20%) |
Aug 17, 2023 | 115.50 | 117.55 | 114.61 | 116.15 | 1,773,645 | +1.51(+1.31%) |
Aug 16, 2023 | 116.69 | 117.48 | 114.48 | 114.64 | 1,407,024 | -2.76(-2.35%) |
Aug 15, 2023 | 120.48 | 120.68 | 117.05 | 117.40 | 1,582,504 | -5.02(-4.10%) |
Aug 14, 2023 | 123.18 | 123.68 | 122.22 | 122.43 | 1,022,566 | -1.67(-1.35%) |
Aug 11, 2023 | 124.44 | 125.42 | 123.04 | 124.10 | 2,204,981 | -0.94(-0.75%) |
Aug 10, 2023 | 125.54 | 125.81 | 124.24 | 125.04 | 1,694,041 | +0.69(+0.55%) |
Aug 09, 2023 | 121.74 | 125.47 | 121.67 | 124.35 | 1,908,035 | +0.91(+0.73%) |
Aug 08, 2023 | 117.74 | 124.22 | 115.66 | 123.44 | 3,016,904 | +0.59(+0.48%) |
Aug 07, 2023 | 122.70 | 123.11 | 121.28 | 122.85 | 1,294,418 | +0.77(+0.63%) |
Aug 04, 2023 | 123.01 | 124.55 | 122.00 | 122.08 | 1,025,579 | -0.45(-0.37%) |
Aug 03, 2023 | 121.07 | 123.45 | 120.70 | 122.53 | 1,324,675 | +0.89(+0.73%) |
Aug 02, 2023 | 121.80 | 122.84 | 120.53 | 121.65 | 1,108,551 | -1.83(-1.48%) |
Aug 01, 2023 | 122.30 | 123.78 | 121.39 | 123.48 | 701,271 | -0.02(-0.02%) |
Jul 31, 2023 | 124.20 | 124.65 | 122.69 | 123.50 | 781,916 | -0.59(-0.48%) |
Jul 28, 2023 | 125.75 | 126.35 | 123.47 | 124.09 | 1,164,883 | +0.82(+0.66%) |
Jul 27, 2023 | 123.21 | 125.86 | 122.46 | 123.27 | 1,858,217 | +0.74(+0.61%) |
Jul 26, 2023 | 120.94 | 122.99 | 120.75 | 122.53 | 701,730 | +1.08(+0.89%) |
Jul 25, 2023 | 120.51 | 123.17 | 119.56 | 121.45 | 1,068,449 | +1.96(+1.64%) |
Jul 24, 2023 | 118.98 | 119.81 | 117.98 | 119.49 | 660,917 | +0.73(+0.61%) |
Jul 21, 2023 | 119.05 | 119.31 | 117.42 | 118.77 | 689,590 | -0.67(-0.56%) |
Jul 20, 2023 | 120.88 | 120.88 | 118.69 | 119.43 | 627,649 | -0.55(-0.46%) |
Jul 19, 2023 | 120.57 | 121.25 | 119.86 | 119.98 | 1,042,012 | -1.11(-0.91%) |
Jul 18, 2023 | 117.34 | 121.43 | 117.34 | 121.09 | 1,743,234 | +2.54(+2.14%) |
Jul 17, 2023 | 116.60 | 118.63 | 115.99 | 118.55 | 1,049,668 | +1.18(+1.00%) |
Jul 14, 2023 | 119.91 | 119.91 | 116.37 | 117.38 | 1,065,616 | -2.79(-2.32%) |
Jul 13, 2023 | 119.62 | 120.26 | 118.98 | 120.17 | 1,360,696 | +0.85(+0.71%) |
Jul 12, 2023 | 117.53 | 120.15 | 117.52 | 119.32 | 1,959,407 | +3.06(+2.63%) |
Jul 11, 2023 | 114.87 | 116.58 | 113.98 | 116.26 | 1,340,479 | +1.77(+1.55%) |
Jul 10, 2023 | 114.01 | 116.67 | 113.61 | 114.49 | 1,022,874 | -0.05(-0.04%) |
Jul 07, 2023 | 110.14 | 115.63 | 110.14 | 114.54 | 1,777,716 | +4.68(+4.26%) |
Jul 06, 2023 | 110.16 | 110.30 | 107.13 | 109.85 | 2,008,220 | -2.33(-2.08%) |
Jul 05, 2023 | 112.76 | 114.77 | 111.98 | 112.19 | 2,112,423 | -2.33(-2.04%) |
Jul 03, 2023 | 113.61 | 116.00 | 113.17 | 114.52 | 529,902 | +1.10(+0.97%) |
Jun 30, 2023 | 112.88 | 114.40 | 112.18 | 113.42 | 967,356 | +1.65(+1.47%) |
Jun 29, 2023 | 111.40 | 112.69 | 111.10 | 111.77 | 1,174,634 | +0.14(+0.12%) |
Jun 28, 2023 | 110.36 | 111.76 | 109.09 | 111.64 | 960,103 | +0.82(+0.74%) |
Jun 27, 2023 | 108.95 | 111.47 | 107.36 | 110.81 | 941,355 | +2.02(+1.85%) |
Jun 26, 2023 | 105.47 | 109.44 | 105.47 | 108.80 | 1,276,262 | +1.59(+1.48%) |
Jun 23, 2023 | 103.77 | 108.02 | 103.11 | 107.21 | 2,603,662 | +2.28(+2.17%) |
Jun 22, 2023 | 104.29 | 105.72 | 102.99 | 104.93 | 1,144,160 | -1.36(-1.28%) |
Jun 21, 2023 | 105.61 | 107.70 | 105.33 | 106.29 | 1,453,070 | -0.29(-0.28%) |
Jun 20, 2023 | 109.40 | 109.42 | 104.94 | 106.58 | 1,561,770 | -5.07(-4.54%) |
Jun 16, 2023 | 113.89 | 114.46 | 111.27 | 111.66 | 2,305,956 | -2.74(-2.40%) |
Jun 15, 2023 | 113.08 | 115.24 | 114.40 | 1,264,544 | +10.57(+10.18%) | |
May 08, 2023 | 104.80 | 104.80 | 103.14 | 103.83 | 1,601,215 | +0.11(+0.10%) |
May 05, 2023 | 101.34 | 103.76 | 100.90 | 103.72 | 1,320,383 | +4.65(+4.70%) |
May 04, 2023 | 98.38 | 100.01 | 97.40 | 99.07 | 1,514,863 | +0.44(+0.45%) |
May 03, 2023 | 99.98 | 100.59 | 97.71 | 98.63 | 1,101,180 | -1.30(-1.30%) |
May 02, 2023 | 101.05 | 101.09 | 97.79 | 99.93 | 892,205 | -2.55(-2.48%) |
May 01, 2023 | 104.02 | 104.40 | 102.19 | 102.48 | 905,636 | -1.58(-1.52%) |
Apr 28, 2023 | 100.22 | 105.57 | 100.22 | 104.06 | 1,273,379 | +3.46(+3.44%) |
Apr 27, 2023 | 98.59 | 100.60 | 97.73 | 100.60 | 1,374,296 | +2.87(+2.94%) |
Apr 26, 2023 | 97.62 | 98.86 | 96.87 | 97.73 | 902,067 | -0.05(-0.05%) |
Apr 25, 2023 | 101.33 | 101.33 | 97.16 | 97.78 | 1,055,231 | -5.03(-4.89%) |
Apr 24, 2023 | 102.11 | 102.83 | 101.61 | 102.81 | 739,302 | +1.05(+1.03%) |
Apr 21, 2023 | 103.48 | 103.69 | 101.03 | 101.76 | 1,062,713 | -2.14(-2.06%) |
Apr 20, 2023 | 104.65 | 105.18 | 103.06 | 103.90 | 762,186 | -2.25(-2.12%) |
Apr 19, 2023 | 105.65 | 106.34 | 104.26 | 106.14 | 482,961 | -0.36(-0.34%) |
Apr 18, 2023 | 108.63 | 108.63 | 106.12 | 106.50 | 503,473 | -1.10(-1.02%) |
Apr 17, 2023 | 107.84 | 107.96 | 105.49 | 107.60 | 566,364 | -0.11(-0.10%) |
Apr 14, 2023 | 108.31 | 109.67 | 107.25 | 107.71 | 917,711 | -0.26(-0.24%) |
Apr 13, 2023 | 107.01 | 108.14 | 105.92 | 107.97 | 886,639 | +1.29(+1.21%) |
Apr 12, 2023 | 108.03 | 109.14 | 105.94 | 106.68 | 1,098,763 | +0.76(+0.72%) |
Apr 11, 2023 | 105.33 | 106.98 | 104.84 | 105.92 | 1,128,501 | +1.45(+1.39%) |
Apr 10, 2023 | 103.05 | 104.77 | 102.75 | 104.47 | 571,038 | +1.32(+1.28%) |
Apr 06, 2023 | 103.28 | 103.73 | 102.04 | 103.15 | 709,311 | -0.77(-0.74%) |
Apr 05, 2023 | 102.36 | 104.03 | 101.53 | 103.92 | 821,187 | +0.55(+0.54%) |
Apr 04, 2023 | 106.12 | 106.12 | 102.48 | 103.36 | 1,276,329 | -2.76(-2.60%) |
Apr 03, 2023 | 107.01 | 108.66 | 105.70 | 106.12 | 906,561 | +0.19(+0.18%) |
Mar 31, 2023 | 103.54 | 106.00 | 103.54 | 105.93 | 740,568 | +2.43(+2.35%) |
Mar 30, 2023 | 104.61 | 104.97 | 102.50 | 103.50 | 749,496 | +0.46(+0.44%) |
Mar 29, 2023 | 102.28 | 103.25 | 101.87 | 103.04 | 868,873 | +2.55(+2.54%) |
Mar 28, 2023 | 100.62 | 101.53 | 100.07 | 100.49 | 550,246 | +0.04(+0.04%) |
Mar 27, 2023 | 100.48 | 101.59 | 99.53 | 100.45 | 953,881 | +1.63(+1.65%) |
Mar 24, 2023 | 95.34 | 98.92 | 94.48 | 98.82 | 2,127,891 | +1.97(+2.04%) |
Mar 23, 2023 | 98.27 | 99.97 | 95.85 | 96.84 | 1,093,481 | -1.33(-1.36%) |
Mar 22, 2023 | 101.98 | 102.56 | 97.98 | 98.18 | 1,209,775 | -4.13(-4.04%) |
Mar 21, 2023 | 102.63 | 104.62 | 102.14 | 102.31 | 1,081,382 | +2.11(+2.11%) |
Mar 20, 2023 | 101.00 | 101.74 | 99.36 | 100.20 | 2,277,030 | +0.00(+0.00%) |
Mar 17, 2023 | 101.11 | 101.13 | 99.25 | 100.20 | 3,688,076 | -1.32(-1.30%) |
Mar 16, 2023 | 97.63 | 101.83 | 97.20 | 101.52 | 1,813,395 | +1.99(+2.00%) |
Mar 15, 2023 | 101.13 | 101.30 | 97.59 | 99.53 | 2,730,866 | -5.54(-5.27%) |
Mar 14, 2023 | 105.31 | 105.90 | 103.18 | 105.06 | 2,404,786 | +2.68(+2.62%) |
Mar 13, 2023 | 103.84 | 105.43 | 101.85 | 102.38 | 1,429,305 | -3.79(-3.57%) |
Mar 10, 2023 | 110.59 | 110.59 | 104.56 | 106.17 | 1,566,922 | -4.42(-3.99%) |
Mar 09, 2023 | 114.90 | 116.15 | 110.48 | 110.59 | 1,047,424 | -4.16(-3.63%) |
Mar 08, 2023 | 114.49 | 115.72 | 113.60 | 114.75 | 1,232,919 | +0.28(+0.25%) |
Mar 07, 2023 | 116.57 | 117.20 | 113.88 | 114.47 | 952,467 | -2.36(-2.02%) |
Mar 06, 2023 | 120.84 | 120.84 | 116.73 | 116.83 | 1,263,700 | -4.32(-3.56%) |
Mar 03, 2023 | 121.11 | 121.83 | 119.75 | 121.15 | 1,298,202 | +0.95(+0.79%) |
Mar 02, 2023 | 116.53 | 120.60 | 115.94 | 120.20 | 1,534,447 | +3.75(+3.22%) |
Mar 01, 2023 | 113.15 | 118.35 | 113.15 | 116.45 | 1,406,460 | +3.39(+2.99%) |
Feb 28, 2023 | 113.61 | 114.56 | 112.94 | 113.07 | 1,437,525 | -1.20(-1.05%) |
Feb 27, 2023 | 116.74 | 119.42 | 114.12 | 114.27 | 1,465,428 | -0.25(-0.22%) |
Feb 24, 2023 | 109.21 | 116.74 | 107.16 | 114.52 | 3,282,162 | +2.86(+2.56%) |
Feb 23, 2023 | 111.68 | 112.60 | 109.96 | 111.66 | 966,532 | +0.55(+0.49%) |
Feb 22, 2023 | 110.28 | 111.89 | 110.17 | 111.11 | 650,642 | +1.04(+0.95%) |
Feb 21, 2023 | 114.65 | 114.65 | 108.75 | 110.07 | 1,435,954 | -5.59(-4.84%) |
Feb 17, 2023 | 116.76 | 117.10 | 114.76 | 115.67 | 542,874 | -1.58(-1.35%) |
Feb 16, 2023 | 117.14 | 119.08 | 115.81 | 117.25 | 693,030 | -1.61(-1.35%) |
Feb 15, 2023 | 116.59 | 118.87 | 116.27 | 118.86 | 671,072 | +0.78(+0.66%) |
Feb 14, 2023 | 116.91 | 119.55 | 116.33 | 118.08 | 915,099 | +0.12(+0.11%) |
Feb 13, 2023 | 116.14 | 118.46 | 114.91 | 117.95 | 712,253 | +2.00(+1.73%) |
Feb 10, 2023 | 115.56 | 116.05 | 114.27 | 115.95 | 556,416 | -0.36(-0.31%) |
Feb 09, 2023 | 118.91 | 119.98 | 115.80 | 116.31 | 602,221 | -1.21(-1.03%) |
Feb 08, 2023 | 118.42 | 119.49 | 116.61 | 117.51 | 600,403 | -2.33(-1.95%) |
Feb 07, 2023 | 117.50 | 120.37 | 117.15 | 119.84 | 577,596 | +1.73(+1.47%) |
Feb 06, 2023 | 119.93 | 120.37 | 117.73 | 118.11 | 886,847 | -3.22(-2.65%) |
Feb 03, 2023 | 120.90 | 122.71 | 120.84 | 121.33 | 730,793 | -1.28(-1.04%) |
Feb 02, 2023 | 121.45 | 124.14 | 120.44 | 122.61 | 1,010,111 | +1.73(+1.43%) |