Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 120.63 | 121.10 | 118.71 | 119.00 | 619,976 | -1.88(-1.55%) |
Jan 30, 2024 | 119.27 | 121.42 | 119.07 | 120.87 | 493,794 | +0.64(+0.53%) |
Jan 29, 2024 | 119.72 | 120.78 | 118.23 | 120.23 | 514,319 | +0.44(+0.37%) |
Jan 26, 2024 | 120.73 | 121.54 | 119.54 | 119.79 | 447,917 | -0.70(-0.58%) |
Jan 25, 2024 | 118.87 | 122.99 | 118.87 | 120.49 | 724,827 | +2.77(+2.35%) |
Jan 24, 2024 | 117.39 | 117.83 | 115.67 | 117.72 | 539,838 | +1.23(+1.05%) |
Jan 23, 2024 | 115.59 | 116.71 | 114.75 | 116.50 | 429,488 | +1.45(+1.26%) |
Jan 22, 2024 | 114.29 | 116.53 | 113.94 | 115.05 | 607,322 | +0.59(+0.52%) |
Jan 19, 2024 | 112.68 | 114.47 | 111.68 | 114.45 | 427,905 | +1.77(+1.57%) |
Jan 18, 2024 | 112.52 | 113.05 | 111.05 | 112.68 | 489,247 | +0.72(+0.64%) |
Jan 17, 2024 | 113.69 | 113.97 | 111.08 | 111.96 | 862,762 | -3.10(-2.70%) |
Jan 16, 2024 | 113.49 | 115.16 | 111.90 | 115.06 | 639,906 | +0.68(+0.60%) |
Jan 12, 2024 | 116.92 | 117.70 | 114.36 | 114.38 | 471,178 | -1.71(-1.47%) |
Jan 11, 2024 | 117.02 | 117.81 | 115.75 | 116.10 | 554,803 | -0.91(-0.78%) |
Jan 10, 2024 | 117.61 | 117.83 | 116.14 | 117.01 | 450,246 | -0.82(-0.69%) |
Jan 09, 2024 | 118.68 | 118.68 | 117.06 | 117.83 | 560,781 | -1.95(-1.63%) |
Jan 08, 2024 | 117.99 | 119.95 | 117.25 | 119.78 | 579,281 | +1.10(+0.93%) |
Jan 05, 2024 | 115.84 | 119.38 | 115.84 | 118.68 | 1,007,797 | +2.21(+1.90%) |
Jan 04, 2024 | 116.30 | 117.22 | 115.57 | 116.48 | 697,133 | +0.37(+0.32%) |
Jan 03, 2024 | 117.14 | 117.55 | 115.67 | 116.11 | 1,023,125 | -2.68(-2.25%) |
Jan 02, 2024 | 117.83 | 120.94 | 117.51 | 118.78 | 682,524 | +0.68(+0.58%) |
Dec 29, 2023 | 118.71 | 119.21 | 117.70 | 118.10 | 356,344 | -0.68(-0.57%) |
Dec 28, 2023 | 118.97 | 119.34 | 118.32 | 118.78 | 301,127 | -0.19(-0.16%) |
Dec 27, 2023 | 118.98 | 119.60 | 118.45 | 118.98 | 336,382 | -0.26(-0.22%) |
Dec 26, 2023 | 119.02 | 119.85 | 118.92 | 119.24 | 366,573 | +0.29(+0.24%) |
Dec 22, 2023 | 118.66 | 120.06 | 118.50 | 118.95 | 437,340 | +0.20(+0.16%) |
Dec 21, 2023 | 117.85 | 118.82 | 117.14 | 118.75 | 343,562 | +1.91(+1.63%) |
Dec 20, 2023 | 117.91 | 119.60 | 116.71 | 116.84 | 691,418 | -0.99(-0.84%) |
Dec 19, 2023 | 115.53 | 118.28 | 115.24 | 117.84 | 586,467 | +3.30(+2.88%) |
Dec 18, 2023 | 116.14 | 116.37 | 114.06 | 114.54 | 593,514 | -1.46(-1.26%) |
Dec 15, 2023 | 118.61 | 119.43 | 115.52 | 116.00 | 2,986,386 | -3.21(-2.69%) |
Dec 14, 2023 | 115.29 | 119.68 | 115.29 | 119.21 | 1,218,602 | +5.03(+4.40%) |
Dec 13, 2023 | 110.42 | 114.22 | 110.03 | 114.18 | 914,478 | +3.33(+3.00%) |
Dec 12, 2023 | 111.21 | 111.95 | 109.88 | 110.85 | 665,164 | -0.96(-0.86%) |
Dec 11, 2023 | 113.03 | 113.48 | 111.45 | 111.82 | 508,118 | -1.08(-0.96%) |
Dec 08, 2023 | 111.65 | 113.41 | 111.65 | 112.90 | 357,505 | +1.47(+1.32%) |
Dec 07, 2023 | 112.17 | 113.13 | 111.28 | 111.43 | 677,511 | -0.90(-0.81%) |
Dec 06, 2023 | 111.95 | 114.55 | 111.92 | 112.33 | 531,121 | +0.82(+0.73%) |
Dec 05, 2023 | 113.71 | 114.10 | 111.30 | 111.52 | 599,906 | -2.44(-2.14%) |
Dec 04, 2023 | 112.92 | 114.98 | 112.62 | 113.96 | 629,166 | -0.21(-0.19%) |
Dec 01, 2023 | 110.96 | 114.75 | 110.71 | 114.17 | 913,261 | +3.73(+3.38%) |
Nov 30, 2023 | 110.99 | 111.17 | 109.42 | 110.44 | 880,503 | -0.16(-0.15%) |
Nov 29, 2023 | 111.00 | 111.70 | 109.51 | 110.60 | 1,084,916 | +0.82(+0.74%) |
Nov 28, 2023 | 111.14 | 111.58 | 109.71 | 109.78 | 759,674 | -1.58(-1.42%) |
Nov 27, 2023 | 112.26 | 112.60 | 110.71 | 111.36 | 746,585 | -1.48(-1.31%) |
Nov 24, 2023 | 111.46 | 112.87 | 109.82 | 112.84 | 559,039 | +1.93(+1.74%) |
Nov 22, 2023 | 108.34 | 112.13 | 107.11 | 110.91 | 1,638,013 | -1.36(-1.21%) |
Nov 21, 2023 | 112.22 | 112.46 | 111.33 | 112.27 | 701,510 | -0.61(-0.54%) |
Nov 20, 2023 | 114.16 | 114.22 | 112.35 | 112.89 | 722,583 | -1.80(-1.57%) |
Nov 17, 2023 | 114.15 | 114.72 | 113.31 | 114.69 | 463,967 | +1.74(+1.54%) |
Nov 16, 2023 | 114.96 | 115.66 | 112.71 | 112.94 | 441,278 | -2.44(-2.12%) |
Nov 15, 2023 | 114.40 | 117.08 | 113.76 | 115.39 | 690,318 | +1.23(+1.08%) |
Nov 14, 2023 | 113.06 | 114.77 | 112.51 | 114.15 | 593,726 | +3.31(+2.98%) |
Nov 13, 2023 | 112.11 | 112.77 | 110.75 | 110.84 | 563,234 | -1.71(-1.52%) |
Nov 10, 2023 | 111.37 | 112.73 | 110.94 | 112.55 | 456,789 | +1.86(+1.68%) |
Nov 09, 2023 | 112.45 | 112.45 | 110.62 | 110.69 | 456,476 | -0.41(-0.37%) |
Nov 08, 2023 | 111.41 | 112.52 | 110.97 | 111.10 | 657,860 | +0.39(+0.35%) |
Nov 07, 2023 | 111.06 | 111.11 | 107.83 | 110.71 | 805,270 | -3.46(-3.03%) |
Nov 06, 2023 | 116.60 | 116.60 | 112.92 | 114.17 | 505,657 | -2.08(-1.79%) |
Nov 03, 2023 | 116.40 | 116.88 | 114.93 | 116.25 | 585,069 | +1.71(+1.49%) |
Nov 02, 2023 | 116.15 | 116.61 | 113.52 | 114.54 | 575,328 | +0.47(+0.41%) |
Nov 01, 2023 | 110.76 | 114.15 | 108.24 | 114.08 | 900,677 | +2.82(+2.54%) |
Oct 31, 2023 | 111.29 | 113.08 | 108.67 | 111.25 | 1,253,880 | +2.39(+2.19%) |
Oct 30, 2023 | 108.83 | 109.68 | 107.43 | 108.86 | 833,548 | +1.51(+1.41%) |
Oct 27, 2023 | 109.41 | 109.92 | 106.86 | 107.35 | 664,414 | -2.33(-2.12%) |
Oct 26, 2023 | 109.64 | 111.20 | 109.54 | 109.68 | 566,812 | -0.12(-0.11%) |
Oct 25, 2023 | 108.86 | 110.45 | 108.58 | 109.80 | 485,722 | +0.86(+0.79%) |
Oct 24, 2023 | 109.48 | 109.54 | 107.50 | 108.93 | 499,277 | +0.59(+0.55%) |
Oct 23, 2023 | 109.28 | 110.52 | 108.00 | 108.34 | 662,094 | -1.49(-1.36%) |
Oct 20, 2023 | 111.68 | 112.48 | 109.55 | 109.83 | 517,444 | -2.56(-2.28%) |
Oct 19, 2023 | 111.82 | 114.31 | 111.68 | 112.40 | 656,020 | +0.25(+0.22%) |
Oct 18, 2023 | 115.51 | 115.78 | 112.09 | 112.14 | 504,610 | -5.12(-4.37%) |
Oct 17, 2023 | 115.15 | 118.84 | 115.15 | 117.27 | 456,893 | +1.16(+1.00%) |
Oct 16, 2023 | 116.42 | 116.83 | 115.37 | 116.10 | 350,619 | +1.17(+1.02%) |
Oct 13, 2023 | 117.33 | 118.25 | 113.92 | 114.93 | 479,964 | -2.30(-1.96%) |
Oct 12, 2023 | 120.98 | 120.98 | 115.26 | 117.23 | 665,025 | -3.14(-2.61%) |
Oct 11, 2023 | 118.86 | 120.47 | 118.34 | 120.37 | 764,899 | +1.73(+1.46%) |
Oct 10, 2023 | 118.07 | 119.37 | 117.47 | 118.64 | 574,346 | +1.66(+1.42%) |
Oct 09, 2023 | 114.06 | 117.25 | 113.84 | 116.98 | 684,812 | +2.87(+2.52%) |
Oct 06, 2023 | 111.79 | 114.58 | 111.09 | 114.11 | 982,385 | +1.99(+1.77%) |
Oct 05, 2023 | 111.44 | 112.42 | 110.97 | 112.12 | 686,529 | +0.37(+0.33%) |
Oct 04, 2023 | 111.58 | 113.29 | 110.14 | 111.76 | 386,393 | -0.08(-0.07%) |
Oct 03, 2023 | 112.97 | 113.65 | 111.50 | 111.83 | 393,714 | -2.18(-1.91%) |
Oct 02, 2023 | 114.57 | 115.91 | 113.20 | 114.02 | 410,872 | -0.75(-0.65%) |
Sep 29, 2023 | 119.32 | 119.94 | 114.59 | 114.76 | 632,444 | -2.46(-2.10%) |
Sep 28, 2023 | 115.69 | 117.95 | 114.20 | 117.23 | 923,564 | +3.17(+2.78%) |
Sep 27, 2023 | 113.00 | 114.99 | 112.72 | 114.06 | 534,986 | +1.97(+1.76%) |
Sep 26, 2023 | 111.70 | 112.83 | 111.48 | 112.09 | 496,284 | -0.89(-0.79%) |
Sep 25, 2023 | 111.38 | 113.42 | 112.44 | 112.98 | 478,693 | +0.36(+0.32%) |
Sep 22, 2023 | 113.34 | 114.23 | 112.42 | 112.62 | 694,507 | -0.72(-0.63%) |
Sep 21, 2023 | 115.20 | 115.53 | 113.27 | 113.34 | 556,631 | -3.05(-2.62%) |
Sep 20, 2023 | 117.15 | 119.91 | 116.31 | 116.38 | 442,133 | +0.17(+0.14%) |
Sep 19, 2023 | 117.89 | 118.47 | 115.76 | 116.22 | 785,826 | -3.04(-2.55%) |
Sep 18, 2023 | 119.01 | 120.11 | 117.51 | 119.26 | 461,623 | +0.03(+0.02%) |
Sep 15, 2023 | 118.89 | 119.41 | 117.67 | 119.23 | 854,484 | +0.08(+0.07%) |
Sep 14, 2023 | 118.06 | 120.29 | 117.78 | 119.15 | 2,335,181 | +2.84(+2.44%) |
Sep 13, 2023 | 117.51 | 118.11 | 115.63 | 116.31 | 520,501 | -1.71(-1.45%) |
Sep 12, 2023 | 118.81 | 120.25 | 117.81 | 118.01 | 623,766 | -1.44(-1.20%) |
Sep 11, 2023 | 121.31 | 121.31 | 119.00 | 119.45 | 573,093 | -0.65(-0.54%) |
Sep 08, 2023 | 122.37 | 123.43 | 119.80 | 120.10 | 501,401 | -2.26(-1.85%) |
Sep 07, 2023 | 123.71 | 124.48 | 119.72 | 122.36 | 958,131 | -2.74(-2.19%) |
Sep 06, 2023 | 123.79 | 126.60 | 123.22 | 125.10 | 794,150 | +0.87(+0.70%) |
Sep 05, 2023 | 128.40 | 128.94 | 124.16 | 124.22 | 723,348 | -4.45(-3.46%) |
Sep 01, 2023 | 126.90 | 128.99 | 126.30 | 128.68 | 474,960 | +3.00(+2.39%) |
Aug 31, 2023 | 125.64 | 127.38 | 125.25 | 125.68 | 737,054 | +0.60(+0.48%) |
Aug 30, 2023 | 121.94 | 125.86 | 121.65 | 125.08 | 806,603 | +3.48(+2.86%) |
Aug 29, 2023 | 118.36 | 121.85 | 118.12 | 121.59 | 547,859 | +3.23(+2.73%) |
Aug 28, 2023 | 116.43 | 118.57 | 116.43 | 118.36 | 354,012 | +2.79(+2.42%) |
Aug 25, 2023 | 114.81 | 116.00 | 113.94 | 115.57 | 383,200 | +1.50(+1.32%) |
Aug 24, 2023 | 115.46 | 116.28 | 113.99 | 114.06 | 392,505 | -2.75(-2.36%) |
Aug 23, 2023 | 114.49 | 117.10 | 114.08 | 116.82 | 524,325 | +2.64(+2.31%) |
Aug 22, 2023 | 115.06 | 115.26 | 114.09 | 114.18 | 375,628 | -0.55(-0.48%) |
Aug 21, 2023 | 116.06 | 116.43 | 113.87 | 114.73 | 709,192 | -1.17(-1.01%) |
Aug 18, 2023 | 116.56 | 116.87 | 115.22 | 115.91 | 799,933 | -2.15(-1.82%) |
Aug 17, 2023 | 117.13 | 119.04 | 116.82 | 118.06 | 691,210 | +1.18(+1.01%) |
Aug 16, 2023 | 117.16 | 118.51 | 116.51 | 116.88 | 507,186 | -0.78(-0.66%) |
Aug 15, 2023 | 120.11 | 120.59 | 117.09 | 117.66 | 715,856 | -3.63(-2.99%) |
Aug 14, 2023 | 123.28 | 123.58 | 120.72 | 121.28 | 652,631 | -2.29(-1.85%) |
Aug 11, 2023 | 124.88 | 125.17 | 123.48 | 123.57 | 427,115 | -1.25(-1.00%) |
Aug 10, 2023 | 125.36 | 127.11 | 124.68 | 124.82 | 447,840 | -0.35(-0.28%) |
Aug 09, 2023 | 125.57 | 126.28 | 124.21 | 125.17 | 547,775 | +0.42(+0.33%) |
Aug 08, 2023 | 125.03 | 125.42 | 123.91 | 124.75 | 460,548 | -1.65(-1.30%) |
Aug 07, 2023 | 125.20 | 127.06 | 125.13 | 126.40 | 499,897 | +1.27(+1.01%) |
Aug 04, 2023 | 125.20 | 126.37 | 124.09 | 125.13 | 514,440 | +0.87(+0.70%) |
Aug 03, 2023 | 126.65 | 127.02 | 123.76 | 124.26 | 625,884 | -3.13(-2.45%) |
Aug 02, 2023 | 128.05 | 129.57 | 126.75 | 127.39 | 434,563 | -1.68(-1.30%) |
Aug 01, 2023 | 129.23 | 132.07 | 128.38 | 129.07 | 520,793 | +0.22(+0.17%) |
Jul 31, 2023 | 129.33 | 130.90 | 128.48 | 128.85 | 805,565 | +0.58(+0.45%) |
Jul 28, 2023 | 129.64 | 129.64 | 126.83 | 128.27 | 958,892 | -0.04(-0.03%) |
Jul 27, 2023 | 130.69 | 131.14 | 126.29 | 128.31 | 918,713 | -4.14(-3.13%) |
Jul 26, 2023 | 134.05 | 135.28 | 131.63 | 132.45 | 725,816 | -2.45(-1.82%) |
Jul 25, 2023 | 132.95 | 135.97 | 132.80 | 134.90 | 582,210 | +1.25(+0.93%) |
Jul 24, 2023 | 132.18 | 134.44 | 131.73 | 133.65 | 536,967 | +1.68(+1.28%) |
Jul 21, 2023 | 134.66 | 134.66 | 131.80 | 131.97 | 618,140 | -2.58(-1.92%) |
Jul 20, 2023 | 135.53 | 135.89 | 133.68 | 134.55 | 559,910 | -0.86(-0.64%) |
Jul 19, 2023 | 134.37 | 135.91 | 133.90 | 135.41 | 465,585 | +1.11(+0.83%) |
Jul 18, 2023 | 132.23 | 134.37 | 131.91 | 134.30 | 432,534 | +2.42(+1.84%) |
Jul 17, 2023 | 130.59 | 132.28 | 129.95 | 131.88 | 397,288 | +1.38(+1.05%) |
Jul 14, 2023 | 131.09 | 131.09 | 128.90 | 130.50 | 412,643 | -0.16(-0.12%) |
Jul 13, 2023 | 129.70 | 131.26 | 128.12 | 130.66 | 434,986 | +1.28(+0.99%) |
Jul 12, 2023 | 131.89 | 132.50 | 128.56 | 129.38 | 516,857 | -0.94(-0.72%) |
Jul 11, 2023 | 128.96 | 131.17 | 128.18 | 130.32 | 590,320 | +2.63(+2.06%) |
Jul 10, 2023 | 125.88 | 128.31 | 125.63 | 127.69 | 523,042 | +1.10(+0.87%) |
Jul 07, 2023 | 124.97 | 128.09 | 124.95 | 126.58 | 492,978 | +1.43(+1.15%) |
Jul 06, 2023 | 124.64 | 125.99 | 123.41 | 125.15 | 457,364 | -0.63(-0.50%) |
Jul 05, 2023 | 127.53 | 127.89 | 125.75 | 125.78 | 381,101 | -2.66(-2.07%) |
Jul 03, 2023 | 126.71 | 128.64 | 126.07 | 128.44 | 211,630 | +1.22(+0.96%) |
Jun 30, 2023 | 126.32 | 128.30 | 125.21 | 127.22 | 537,237 | +2.10(+1.68%) |
Jun 29, 2023 | 126.19 | 126.50 | 123.30 | 125.12 | 577,067 | -1.31(-1.03%) |
Jun 28, 2023 | 127.97 | 128.26 | 126.27 | 126.43 | 476,000 | -1.90(-1.48%) |
Jun 27, 2023 | 127.88 | 128.40 | 124.76 | 128.33 | 577,531 | +0.78(+0.61%) |
Jun 26, 2023 | 125.71 | 129.13 | 125.71 | 127.54 | 460,787 | +1.92(+1.53%) |
Jun 23, 2023 | 127.77 | 128.01 | 124.75 | 125.63 | 971,774 | -3.76(-2.90%) |
Jun 22, 2023 | 130.19 | 131.26 | 128.99 | 129.38 | 489,289 | -1.04(-0.80%) |
Jun 21, 2023 | 127.41 | 131.48 | 126.24 | 130.43 | 729,652 | +2.32(+1.81%) |
Jun 20, 2023 | 126.37 | 128.26 | 125.49 | 128.10 | 616,208 | +0.45(+0.35%) |
Jun 16, 2023 | 128.24 | 128.42 | 126.12 | 127.66 | 821,470 | -0.05(-0.04%) |
Jun 15, 2023 | 125.74 | 127.78 | 127.71 | 477,825 | +9.91(+8.41%) | |
May 08, 2023 | 119.39 | 120.79 | 116.95 | 117.80 | 625,602 | -0.05(-0.05%) |
May 05, 2023 | 114.71 | 118.28 | 114.45 | 117.85 | 730,593 | +4.48(+3.95%) |
May 04, 2023 | 117.89 | 118.36 | 112.84 | 113.37 | 748,501 | -4.94(-4.17%) |
May 03, 2023 | 121.02 | 122.38 | 118.15 | 118.31 | 1,154,150 | -0.41(-0.34%) |
May 02, 2023 | 123.33 | 124.31 | 112.96 | 118.71 | 1,287,174 | +3.08(+2.66%) |
May 01, 2023 | 115.47 | 116.53 | 114.84 | 115.63 | 627,334 | +0.64(+0.56%) |
Apr 28, 2023 | 113.60 | 115.07 | 113.16 | 114.99 | 505,497 | +0.88(+0.77%) |
Apr 27, 2023 | 113.10 | 115.05 | 111.39 | 114.11 | 674,249 | +0.44(+0.38%) |
Apr 26, 2023 | 112.90 | 115.04 | 112.82 | 113.68 | 664,514 | -0.42(-0.37%) |
Apr 25, 2023 | 115.21 | 115.42 | 113.28 | 114.09 | 390,720 | -2.19(-1.88%) |
Apr 24, 2023 | 115.46 | 116.91 | 115.46 | 116.28 | 379,765 | +0.85(+0.74%) |
Apr 21, 2023 | 116.54 | 116.54 | 114.57 | 115.43 | 559,109 | -1.52(-1.30%) |
Apr 20, 2023 | 116.39 | 117.52 | 115.76 | 116.95 | 412,537 | -0.59(-0.51%) |
Apr 19, 2023 | 118.63 | 118.63 | 116.22 | 117.55 | 329,805 | -1.46(-1.22%) |
Apr 18, 2023 | 119.05 | 120.37 | 118.37 | 119.00 | 359,479 | +1.39(+1.18%) |
Apr 17, 2023 | 117.35 | 118.40 | 116.45 | 117.61 | 382,753 | +0.83(+0.71%) |
Apr 14, 2023 | 116.74 | 118.17 | 115.75 | 116.78 | 278,890 | +0.54(+0.46%) |
Apr 13, 2023 | 116.51 | 117.05 | 113.70 | 116.25 | 460,553 | +0.47(+0.41%) |
Apr 12, 2023 | 115.75 | 116.47 | 114.88 | 115.77 | 613,412 | +0.86(+0.75%) |
Apr 11, 2023 | 113.89 | 117.19 | 113.89 | 114.91 | 668,079 | +1.39(+1.23%) |
Apr 10, 2023 | 110.86 | 114.45 | 110.80 | 113.52 | 471,659 | +3.20(+2.90%) |
Apr 06, 2023 | 110.89 | 110.90 | 109.24 | 110.32 | 731,544 | -0.41(-0.37%) |
Apr 05, 2023 | 116.40 | 116.69 | 108.32 | 110.73 | 1,182,293 | -6.77(-5.76%) |
Apr 04, 2023 | 124.00 | 124.00 | 115.54 | 117.50 | 756,156 | -6.20(-5.01%) |
Apr 03, 2023 | 121.78 | 125.48 | 121.78 | 123.70 | 718,074 | -1.75(-1.39%) |
Mar 31, 2023 | 124.74 | 126.82 | 124.55 | 125.44 | 753,602 | +1.95(+1.58%) |
Mar 30, 2023 | 122.33 | 123.84 | 121.79 | 123.49 | 568,806 | +2.59(+2.14%) |
Mar 29, 2023 | 121.10 | 121.60 | 119.94 | 120.90 | 420,601 | +1.05(+0.88%) |
Mar 28, 2023 | 119.43 | 120.78 | 118.68 | 119.86 | 511,395 | +0.59(+0.50%) |
Mar 27, 2023 | 116.81 | 119.77 | 115.48 | 119.26 | 661,836 | +3.53(+3.05%) |
Mar 24, 2023 | 114.77 | 116.14 | 113.02 | 115.74 | 534,806 | -0.82(-0.70%) |
Mar 23, 2023 | 117.45 | 119.83 | 115.17 | 116.55 | 565,767 | -0.53(-0.45%) |
Mar 22, 2023 | 119.86 | 120.10 | 116.96 | 117.08 | 691,769 | -2.90(-2.42%) |
Mar 21, 2023 | 118.71 | 120.49 | 118.17 | 119.98 | 873,928 | +4.19(+3.62%) |
Mar 20, 2023 | 112.33 | 116.76 | 111.85 | 115.79 | 1,004,394 | +5.38(+4.87%) |
Mar 17, 2023 | 112.20 | 112.20 | 108.76 | 110.41 | 1,135,816 | -2.94(-2.59%) |
Mar 16, 2023 | 110.32 | 114.00 | 109.63 | 113.35 | 839,965 | +1.30(+1.16%) |
Mar 15, 2023 | 115.62 | 116.07 | 109.78 | 112.05 | 1,126,699 | -7.09(-5.95%) |
Mar 14, 2023 | 120.20 | 121.55 | 117.95 | 119.14 | 634,795 | +1.98(+1.69%) |
Mar 13, 2023 | 117.08 | 120.35 | 116.28 | 117.17 | 985,217 | -3.29(-2.73%) |
Mar 10, 2023 | 126.57 | 126.57 | 119.32 | 120.46 | 803,430 | -6.94(-5.45%) |
Mar 09, 2023 | 129.92 | 130.80 | 127.21 | 127.40 | 400,250 | -2.28(-1.76%) |
Mar 08, 2023 | 130.11 | 131.13 | 128.74 | 129.68 | 489,187 | -0.38(-0.29%) |
Mar 07, 2023 | 132.06 | 132.66 | 129.36 | 130.06 | 610,854 | -2.14(-1.62%) |
Mar 06, 2023 | 134.11 | 135.03 | 132.02 | 132.21 | 832,126 | -1.62(-1.21%) |
Mar 03, 2023 | 132.79 | 134.19 | 131.38 | 133.83 | 545,560 | +1.39(+1.05%) |
Mar 02, 2023 | 131.41 | 133.17 | 130.66 | 132.44 | 542,838 | +0.43(+0.32%) |
Mar 01, 2023 | 130.87 | 132.65 | 130.41 | 132.01 | 651,018 | +1.36(+1.04%) |
Feb 28, 2023 | 131.20 | 132.94 | 130.14 | 130.65 | 959,625 | -0.33(-0.26%) |
Feb 27, 2023 | 130.65 | 132.95 | 130.36 | 130.98 | 680,472 | +1.46(+1.12%) |
Feb 24, 2023 | 129.17 | 130.59 | 128.25 | 129.52 | 664,013 | -2.00(-1.52%) |
Feb 23, 2023 | 129.85 | 131.81 | 129.39 | 131.53 | 1,008,700 | +3.06(+2.38%) |
Feb 22, 2023 | 129.06 | 131.46 | 127.85 | 128.47 | 855,967 | -0.31(-0.24%) |
Feb 21, 2023 | 127.66 | 130.12 | 127.30 | 128.77 | 1,080,919 | +0.45(+0.35%) |
Feb 17, 2023 | 126.39 | 130.69 | 126.24 | 128.33 | 1,286,762 | +2.81(+2.24%) |
Feb 16, 2023 | 125.21 | 126.91 | 124.88 | 125.52 | 692,900 | -0.83(-0.66%) |
Feb 15, 2023 | 124.42 | 127.22 | 123.47 | 126.35 | 735,018 | +1.32(+1.05%) |
Feb 14, 2023 | 127.80 | 127.82 | 123.79 | 125.03 | 697,404 | -2.95(-2.30%) |
Feb 13, 2023 | 128.17 | 128.76 | 126.53 | 127.98 | 668,836 | +0.00(+0.00%) |
Feb 10, 2023 | 123.68 | 128.23 | 122.60 | 127.98 | 1,115,884 | +4.06(+3.27%) |
Feb 09, 2023 | 125.50 | 126.36 | 123.39 | 123.93 | 745,936 | -0.25(-0.20%) |
Feb 08, 2023 | 124.67 | 127.06 | 123.25 | 124.18 | 757,208 | -0.49(-0.39%) |
Feb 07, 2023 | 124.98 | 129.88 | 120.90 | 124.67 | 1,303,107 | -0.02(-0.02%) |
Feb 06, 2023 | 121.71 | 125.12 | 121.37 | 124.69 | 1,325,000 | +2.59(+2.12%) |
Feb 03, 2023 | 120.99 | 125.02 | 120.99 | 122.09 | 877,174 | +0.11(+0.09%) |
Feb 02, 2023 | 129.15 | 129.56 | 120.31 | 121.98 | 1,776,019 | -6.97(-5.40%) |