Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 163.43 | 166.03 | 160.40 | 163.72 | 6,070,013 | -1.93(-1.17%) |
Jan 30, 2024 | 166.74 | 168.58 | 165.24 | 165.66 | 5,271,658 | -2.23(-1.33%) |
Jan 29, 2024 | 165.73 | 167.92 | 165.50 | 167.89 | 5,388,166 | +1.58(+0.95%) |
Jan 26, 2024 | 168.48 | 168.97 | 166.03 | 166.31 | 6,677,160 | -5.71(-3.32%) |
Jan 25, 2024 | 176.55 | 177.77 | 171.82 | 172.02 | 7,254,994 | -1.50(-0.87%) |
Jan 24, 2024 | 170.79 | 175.34 | 170.07 | 173.53 | 9,751,338 | +7.06(+4.24%) |
Jan 23, 2024 | 167.17 | 167.41 | 164.13 | 166.46 | 5,077,215 | -1.25(-0.74%) |
Jan 22, 2024 | 167.59 | 171.30 | 167.05 | 167.71 | 7,206,423 | +0.36(+0.21%) |
Jan 19, 2024 | 162.00 | 167.69 | 161.73 | 167.35 | 9,245,155 | +7.57(+4.74%) |
Jan 18, 2024 | 158.10 | 160.17 | 156.23 | 159.78 | 8,156,673 | +6.94(+4.54%) |
Jan 17, 2024 | 152.57 | 153.21 | 149.67 | 152.83 | 6,653,461 | -0.39(-0.25%) |
Jan 16, 2024 | 150.77 | 153.70 | 149.31 | 153.22 | 6,549,561 | +2.50(+1.66%) |
Jan 12, 2024 | 151.67 | 151.87 | 149.84 | 150.72 | 4,098,581 | -0.70(-0.46%) |
Jan 11, 2024 | 149.72 | 151.91 | 147.96 | 151.42 | 6,015,584 | +2.13(+1.43%) |
Jan 10, 2024 | 151.24 | 151.37 | 147.72 | 149.28 | 5,047,882 | -1.22(-0.81%) |
Jan 09, 2024 | 149.34 | 151.16 | 148.41 | 150.50 | 5,626,467 | -0.53(-0.35%) |
Jan 08, 2024 | 149.30 | 152.25 | 149.19 | 151.03 | 6,537,779 | +2.55(+1.72%) |
Jan 05, 2024 | 149.55 | 150.99 | 147.53 | 148.48 | 5,419,069 | -0.31(-0.21%) |
Jan 04, 2024 | 149.27 | 151.47 | 148.23 | 148.79 | 6,216,181 | -2.13(-1.41%) |
Jan 03, 2024 | 151.18 | 152.63 | 150.20 | 150.92 | 6,120,582 | -2.91(-1.89%) |
Jan 02, 2024 | 159.44 | 159.55 | 152.90 | 153.83 | 8,635,567 | -7.67(-4.75%) |
Dec 29, 2023 | 162.54 | 162.98 | 160.14 | 161.50 | 2,991,875 | -1.05(-0.64%) |
Dec 28, 2023 | 164.42 | 164.43 | 162.28 | 162.55 | 2,919,901 | -1.09(-0.66%) |
Dec 27, 2023 | 163.96 | 164.41 | 162.96 | 163.63 | 3,330,573 | -0.07(-0.04%) |
Dec 26, 2023 | 161.73 | 164.39 | 161.53 | 163.70 | 2,529,134 | +2.22(+1.38%) |
Dec 22, 2023 | 161.03 | 162.43 | 160.28 | 161.48 | 2,780,380 | +0.66(+0.41%) |
Dec 21, 2023 | 160.44 | 161.25 | 159.02 | 160.82 | 4,272,885 | +4.46(+2.85%) |
Dec 20, 2023 | 160.25 | 161.43 | 156.28 | 156.37 | 5,505,933 | -5.39(-3.33%) |
Dec 19, 2023 | 160.02 | 162.16 | 159.46 | 161.76 | 4,973,071 | +1.96(+1.23%) |
Dec 18, 2023 | 160.33 | 160.78 | 157.18 | 159.80 | 4,788,832 | -1.59(-0.98%) |
Dec 15, 2023 | 161.64 | 163.63 | 160.92 | 161.38 | 8,608,057 | +0.21(+0.13%) |
Dec 14, 2023 | 157.22 | 162.49 | 157.15 | 161.17 | 7,424,229 | +4.73(+3.03%) |
Dec 13, 2023 | 156.48 | 157.82 | 154.08 | 156.44 | 5,579,659 | -0.23(-0.15%) |
Dec 12, 2023 | 154.60 | 157.62 | 154.10 | 156.67 | 5,724,514 | +2.07(+1.34%) |
Dec 11, 2023 | 148.69 | 155.11 | 148.61 | 154.60 | 6,968,626 | +7.39(+5.02%) |
Dec 08, 2023 | 146.90 | 148.29 | 145.48 | 147.20 | 5,007,768 | -0.67(-0.45%) |
Dec 07, 2023 | 146.44 | 148.02 | 144.06 | 147.87 | 5,712,789 | +3.68(+2.55%) |
Dec 06, 2023 | 148.16 | 148.20 | 144.18 | 144.19 | 4,505,787 | -1.44(-0.99%) |
Dec 05, 2023 | 146.02 | 146.95 | 144.71 | 145.64 | 5,223,489 | -2.11(-1.43%) |
Dec 04, 2023 | 149.51 | 150.13 | 145.14 | 147.75 | 5,879,442 | -3.31(-2.19%) |
Dec 01, 2023 | 149.03 | 151.45 | 148.11 | 151.06 | 4,946,725 | +1.80(+1.21%) |
Nov 30, 2023 | 149.88 | 149.95 | 146.53 | 149.25 | 7,580,932 | +0.42(+0.28%) |
Nov 29, 2023 | 149.71 | 152.28 | 148.33 | 148.84 | 4,993,112 | +1.30(+0.88%) |
Nov 28, 2023 | 148.84 | 149.46 | 145.99 | 147.54 | 5,818,714 | -2.74(-1.82%) |
Nov 27, 2023 | 148.97 | 151.23 | 148.25 | 150.28 | 3,439,836 | +0.47(+0.31%) |
Nov 24, 2023 | 148.81 | 150.13 | 148.80 | 149.81 | 1,999,041 | +0.86(+0.58%) |
Nov 22, 2023 | 150.50 | 153.25 | 148.50 | 148.96 | 5,089,733 | +0.55(+0.37%) |
Nov 21, 2023 | 150.71 | 150.95 | 147.33 | 148.41 | 6,552,547 | -3.30(-2.18%) |
Nov 20, 2023 | 148.04 | 152.14 | 147.97 | 151.71 | 7,127,642 | +3.96(+2.68%) |
Nov 17, 2023 | 141.24 | 148.21 | 141.14 | 147.75 | 19,027,062 | -6.19(-4.02%) |
Nov 16, 2023 | 154.52 | 156.87 | 150.35 | 153.94 | 10,430,626 | -0.56(-0.36%) |
Nov 15, 2023 | 154.09 | 155.88 | 153.19 | 154.49 | 4,406,756 | +1.28(+0.84%) |
Nov 14, 2023 | 152.17 | 154.04 | 151.28 | 153.21 | 6,539,397 | +4.31(+2.90%) |
Nov 13, 2023 | 148.16 | 149.40 | 146.72 | 148.90 | 4,215,338 | -0.93(-0.62%) |
Nov 10, 2023 | 144.37 | 150.14 | 143.85 | 149.83 | 6,738,918 | +7.47(+5.25%) |
Nov 09, 2023 | 144.08 | 146.38 | 142.08 | 142.36 | 5,002,057 | -1.05(-0.73%) |
Nov 08, 2023 | 141.57 | 143.71 | 140.81 | 143.42 | 4,329,200 | +2.48(+1.76%) |
Nov 07, 2023 | 139.21 | 141.12 | 138.90 | 140.94 | 4,914,544 | +1.37(+0.98%) |
Nov 06, 2023 | 139.61 | 140.00 | 138.42 | 139.57 | 4,849,456 | +0.61(+0.44%) |
Nov 03, 2023 | 138.70 | 140.97 | 138.29 | 138.96 | 5,591,878 | +1.23(+0.90%) |
Nov 02, 2023 | 137.03 | 138.99 | 135.90 | 137.73 | 6,120,647 | +3.20(+2.38%) |
Nov 01, 2023 | 132.28 | 135.06 | 132.03 | 134.53 | 5,154,848 | +2.92(+2.22%) |
Oct 31, 2023 | 131.06 | 131.80 | 128.48 | 131.60 | 4,131,479 | +1.31(+1.01%) |
Oct 30, 2023 | 131.22 | 132.21 | 129.09 | 130.29 | 4,630,750 | -0.27(-0.21%) |
Oct 27, 2023 | 130.53 | 132.36 | 129.82 | 130.56 | 4,422,355 | +0.46(+0.35%) |
Oct 26, 2023 | 130.37 | 133.65 | 129.77 | 130.10 | 5,502,980 | +0.72(+0.56%) |
Oct 25, 2023 | 132.32 | 132.51 | 129.02 | 129.38 | 7,157,968 | -4.76(-3.55%) |
Oct 24, 2023 | 134.57 | 134.78 | 132.76 | 134.14 | 5,267,918 | +0.67(+0.50%) |
Oct 23, 2023 | 132.45 | 135.04 | 131.16 | 133.47 | 3,839,978 | +0.11(+0.08%) |
Oct 20, 2023 | 133.76 | 135.38 | 132.61 | 133.36 | 6,184,372 | -0.31(-0.23%) |
Oct 19, 2023 | 142.03 | 142.24 | 133.02 | 133.67 | 9,452,734 | -6.98(-4.96%) |
Oct 18, 2023 | 139.11 | 141.68 | 137.32 | 140.65 | 5,385,163 | -1.26(-0.89%) |
Oct 17, 2023 | 138.34 | 141.98 | 136.04 | 141.91 | 5,949,523 | +1.71(+1.22%) |
Oct 16, 2023 | 140.96 | 141.85 | 138.95 | 140.20 | 6,129,103 | -0.14(-0.10%) |
Oct 13, 2023 | 146.22 | 146.28 | 139.93 | 140.34 | 6,638,901 | -3.84(-2.66%) |
Oct 12, 2023 | 142.19 | 147.56 | 141.96 | 144.18 | 8,251,063 | +2.80(+1.98%) |
Oct 11, 2023 | 142.01 | 142.13 | 140.01 | 141.38 | 5,170,326 | +0.78(+0.55%) |
Oct 10, 2023 | 140.24 | 141.92 | 139.56 | 140.60 | 3,362,015 | +1.24(+0.89%) |
Oct 09, 2023 | 138.68 | 140.13 | 136.98 | 139.36 | 3,290,056 | -0.14(-0.10%) |
Oct 06, 2023 | 137.27 | 140.36 | 134.39 | 139.50 | 5,264,171 | +1.00(+0.72%) |
Oct 05, 2023 | 138.66 | 139.36 | 137.00 | 138.49 | 4,334,509 | -0.02(-0.01%) |
Oct 04, 2023 | 136.79 | 138.82 | 136.20 | 138.51 | 5,575,115 | +2.57(+1.89%) |
Oct 03, 2023 | 137.90 | 139.22 | 134.66 | 135.95 | 6,207,901 | -2.77(-2.00%) |
Oct 02, 2023 | 138.08 | 140.61 | 136.49 | 138.72 | 4,924,637 | +1.05(+0.77%) |
Sep 29, 2023 | 139.43 | 140.76 | 137.29 | 137.67 | 4,474,608 | +0.23(+0.17%) |
Sep 28, 2023 | 133.92 | 139.01 | 133.52 | 137.44 | 5,371,985 | +3.14(+2.34%) |
Sep 27, 2023 | 134.46 | 135.30 | 132.35 | 134.30 | 6,333,757 | +0.97(+0.73%) |
Sep 26, 2023 | 134.84 | 135.26 | 132.79 | 133.32 | 5,372,120 | -2.50(-1.84%) |
Sep 25, 2023 | 135.12 | 135.84 | 134.69 | 135.82 | 5,189,494 | +0.42(+0.31%) |
Sep 22, 2023 | 136.22 | 137.53 | 134.98 | 135.40 | 5,331,578 | +0.97(+0.72%) |
Sep 21, 2023 | 134.26 | 136.74 | 134.17 | 134.43 | 5,271,053 | -1.77(-1.30%) |
Sep 20, 2023 | 137.98 | 138.87 | 136.12 | 136.20 | 5,840,654 | -0.74(-0.54%) |
Sep 19, 2023 | 138.92 | 139.12 | 135.90 | 136.93 | 6,401,843 | -2.55(-1.82%) |
Sep 18, 2023 | 137.10 | 140.18 | 136.74 | 139.48 | 5,639,113 | +2.01(+1.46%) |
Sep 15, 2023 | 140.06 | 140.42 | 135.94 | 137.47 | 13,732,110 | -6.28(-4.37%) |
Sep 14, 2023 | 145.58 | 145.88 | 143.13 | 143.75 | 5,707,415 | -0.01(-0.01%) |
Sep 13, 2023 | 143.40 | 146.28 | 142.99 | 143.76 | 4,651,513 | +0.61(+0.42%) |
Sep 12, 2023 | 145.21 | 145.61 | 142.91 | 143.16 | 4,493,883 | -2.72(-1.87%) |
Sep 11, 2023 | 149.15 | 149.15 | 143.23 | 145.88 | 4,168,553 | -0.81(-0.56%) |
Sep 08, 2023 | 146.89 | 147.66 | 145.35 | 146.70 | 4,498,750 | -0.70(-0.47%) |
Sep 07, 2023 | 148.38 | 148.65 | 144.31 | 147.39 | 6,758,462 | -4.92(-3.23%) |
Sep 06, 2023 | 152.38 | 154.38 | 150.69 | 152.31 | 3,127,351 | -0.43(-0.28%) |
Sep 05, 2023 | 153.10 | 153.95 | 151.46 | 152.74 | 4,290,954 | -0.38(-0.25%) |
Sep 01, 2023 | 153.63 | 153.67 | 151.64 | 153.12 | 3,714,055 | +1.22(+0.81%) |
Aug 31, 2023 | 148.57 | 152.52 | 148.57 | 151.90 | 6,630,858 | +1.80(+1.20%) |
Aug 30, 2023 | 148.35 | 150.71 | 147.34 | 150.10 | 4,022,572 | +0.97(+0.65%) |
Aug 29, 2023 | 143.05 | 149.67 | 143.05 | 149.13 | 5,044,606 | +4.53(+3.14%) |
Aug 28, 2023 | 144.48 | 146.36 | 143.23 | 144.60 | 3,585,790 | +1.05(+0.73%) |
Aug 25, 2023 | 142.78 | 144.14 | 140.16 | 143.54 | 4,747,446 | +1.83(+1.29%) |
Aug 24, 2023 | 148.70 | 149.10 | 141.02 | 141.72 | 6,808,911 | -5.45(-3.70%) |
Aug 23, 2023 | 146.18 | 147.73 | 145.23 | 147.16 | 5,490,328 | +0.47(+0.32%) |
Aug 22, 2023 | 149.58 | 149.97 | 145.79 | 146.70 | 4,904,398 | -0.91(-0.62%) |
Aug 21, 2023 | 142.16 | 148.06 | 142.04 | 147.61 | 8,185,217 | +6.06(+4.28%) |
Aug 18, 2023 | 136.26 | 142.53 | 134.47 | 141.55 | 11,632,542 | +5.03(+3.69%) |
Aug 17, 2023 | 138.10 | 138.70 | 135.50 | 136.52 | 7,099,368 | -0.66(-0.48%) |
Aug 16, 2023 | 139.43 | 140.16 | 137.10 | 137.17 | 4,648,130 | -1.82(-1.31%) |
Aug 15, 2023 | 140.17 | 140.74 | 138.65 | 138.99 | 3,411,155 | -1.80(-1.28%) |
Aug 14, 2023 | 137.12 | 140.83 | 136.60 | 140.78 | 4,893,090 | +3.04(+2.20%) |
Aug 11, 2023 | 141.11 | 141.36 | 137.45 | 137.75 | 5,234,053 | -5.73(-4.00%) |
Aug 10, 2023 | 145.63 | 146.83 | 141.98 | 143.48 | 4,049,711 | -0.55(-0.38%) |
Aug 09, 2023 | 146.83 | 147.75 | 143.67 | 144.03 | 4,833,960 | -2.83(-1.93%) |
Aug 08, 2023 | 147.00 | 147.15 | 144.76 | 146.86 | 3,470,458 | -2.35(-1.58%) |
Aug 07, 2023 | 145.90 | 149.51 | 145.88 | 149.21 | 3,926,644 | +4.68(+3.24%) |
Aug 04, 2023 | 146.37 | 147.89 | 143.94 | 144.52 | 4,015,823 | -2.13(-1.45%) |
Aug 03, 2023 | 144.87 | 147.54 | 144.23 | 146.66 | 4,372,871 | +0.48(+0.33%) |
Aug 02, 2023 | 149.45 | 149.45 | 145.74 | 146.18 | 5,512,595 | -5.26(-3.47%) |
Aug 01, 2023 | 149.74 | 151.67 | 149.11 | 151.44 | 3,112,784 | +1.03(+0.69%) |
Jul 31, 2023 | 150.75 | 151.49 | 149.35 | 150.41 | 4,217,542 | -0.34(-0.22%) |
Jul 28, 2023 | 148.41 | 152.09 | 147.54 | 150.75 | 7,864,740 | +5.74(+3.96%) |
Jul 27, 2023 | 143.10 | 149.25 | 143.09 | 145.00 | 8,993,024 | +7.06(+5.12%) |
Jul 26, 2023 | 136.56 | 139.20 | 135.74 | 137.94 | 4,081,848 | -1.03(-0.74%) |
Jul 25, 2023 | 137.61 | 140.30 | 137.42 | 138.97 | 5,077,928 | +1.70(+1.24%) |
Jul 24, 2023 | 136.53 | 137.99 | 135.78 | 137.27 | 5,318,432 | +1.93(+1.43%) |
Jul 21, 2023 | 134.17 | 136.23 | 134.14 | 135.34 | 16,042,571 | +2.34(+1.76%) |
Jul 20, 2023 | 136.75 | 137.11 | 132.48 | 133.00 | 9,960,225 | -7.68(-5.46%) |
Jul 19, 2023 | 142.93 | 143.52 | 140.08 | 140.67 | 5,419,481 | -2.71(-1.89%) |
Jul 18, 2023 | 142.68 | 144.02 | 140.80 | 143.38 | 6,543,850 | -0.98(-0.68%) |
Jul 17, 2023 | 141.87 | 145.36 | 140.72 | 144.37 | 6,356,362 | +2.74(+1.93%) |
Jul 14, 2023 | 143.44 | 144.26 | 141.27 | 141.63 | 6,106,433 | +0.09(+0.06%) |
Jul 13, 2023 | 139.03 | 142.54 | 138.93 | 141.54 | 5,453,141 | +3.73(+2.71%) |
Jul 12, 2023 | 138.12 | 138.61 | 136.78 | 137.81 | 5,632,857 | +1.32(+0.97%) |
Jul 11, 2023 | 139.09 | 139.34 | 132.97 | 136.49 | 7,768,981 | -2.98(-2.13%) |
Jul 10, 2023 | 138.69 | 140.77 | 138.61 | 139.46 | 6,433,014 | +0.98(+0.71%) |
Jul 07, 2023 | 138.53 | 141.01 | 138.32 | 138.48 | 3,486,615 | -0.80(-0.58%) |
Jul 06, 2023 | 139.56 | 140.23 | 137.68 | 139.28 | 5,839,298 | -1.87(-1.32%) |
Jul 05, 2023 | 143.12 | 143.79 | 141.05 | 141.15 | 5,239,241 | -3.19(-2.21%) |
Jul 03, 2023 | 142.90 | 144.77 | 142.26 | 144.34 | 2,553,527 | +0.92(+0.64%) |
Jun 30, 2023 | 144.17 | 144.41 | 142.32 | 143.41 | 6,191,040 | +0.31(+0.22%) |
Jun 29, 2023 | 143.56 | 144.11 | 142.39 | 143.10 | 3,947,040 | +0.20(+0.14%) |
Jun 28, 2023 | 141.69 | 144.78 | 140.94 | 142.91 | 6,696,564 | -2.50(-1.72%) |
Jun 27, 2023 | 139.06 | 145.55 | 138.87 | 145.41 | 7,399,406 | +6.70(+4.83%) |
Jun 26, 2023 | 135.41 | 139.77 | 135.41 | 138.71 | 7,312,637 | +3.70(+2.74%) |
Jun 23, 2023 | 135.49 | 135.72 | 133.79 | 135.01 | 7,064,109 | -2.83(-2.05%) |
Jun 22, 2023 | 133.95 | 138.51 | 133.95 | 137.84 | 3,793,347 | +2.23(+1.65%) |
Jun 21, 2023 | 137.45 | 138.07 | 134.81 | 135.60 | 4,751,977 | -1.84(-1.34%) |
Jun 20, 2023 | 138.03 | 139.23 | 136.20 | 137.44 | 3,870,188 | -0.41(-0.30%) |
Jun 16, 2023 | 139.79 | 139.85 | 137.05 | 137.85 | 8,916,911 | -1.16(-0.84%) |
Jun 15, 2023 | 137.61 | 140.33 | 136.85 | 139.01 | 5,567,332 | -1.06(-0.76%) |
Jun 14, 2023 | 137.33 | 140.26 | 137.15 | 140.07 | 6,525,202 | -0.62(-0.44%) |
Jun 13, 2023 | 140.40 | 141.42 | 138.32 | 140.68 | 6,912,531 | +1.77(+1.27%) |
Jun 12, 2023 | 136.67 | 139.14 | 135.76 | 138.92 | 5,979,595 | +3.86(+2.86%) |
Jun 09, 2023 | 136.72 | 136.90 | 134.76 | 135.06 | 3,704,941 | -0.08(-0.06%) |
Jun 08, 2023 | 134.79 | 135.69 | 133.10 | 135.14 | 4,542,579 | +1.18(+0.88%) |
Jun 07, 2023 | 134.22 | 135.97 | 132.54 | 133.96 | 4,873,354 | +1.06(+0.80%) |
Jun 06, 2023 | 130.38 | 134.29 | 129.73 | 132.90 | 5,511,895 | +0.21(+0.16%) |
Jun 05, 2023 | 133.77 | 134.10 | 132.00 | 132.69 | 3,827,838 | -0.89(-0.67%) |
Jun 02, 2023 | 134.09 | 134.28 | 131.35 | 133.58 | 5,369,461 | -0.20(-0.15%) |
Jun 01, 2023 | 132.69 | 135.13 | 130.66 | 133.78 | 5,046,131 | +1.52(+1.15%) |
May 31, 2023 | 132.56 | 134.69 | 131.13 | 132.26 | 11,456,191 | -3.24(-2.39%) |
May 30, 2023 | 136.92 | 137.72 | 134.43 | 135.50 | 7,814,310 | +0.51(+0.37%) |
May 26, 2023 | 129.75 | 135.62 | 128.97 | 135.00 | 9,155,165 | +5.55(+4.28%) |
May 25, 2023 | 126.18 | 129.71 | 125.15 | 129.45 | 9,649,194 | +8.67(+7.18%) |
May 24, 2023 | 120.97 | 121.66 | 119.24 | 120.78 | 6,362,780 | -2.42(-1.97%) |
May 23, 2023 | 124.59 | 125.42 | 122.91 | 123.20 | 4,652,762 | -2.04(-1.63%) |
May 22, 2023 | 125.91 | 126.24 | 124.35 | 125.24 | 4,756,641 | -0.40(-0.32%) |
May 19, 2023 | 126.97 | 127.00 | 123.95 | 125.64 | 10,364,437 | -2.94(-2.29%) |
May 18, 2023 | 124.51 | 130.69 | 124.46 | 128.58 | 10,988,977 | +4.18(+3.36%) |
May 17, 2023 | 120.98 | 124.99 | 120.62 | 124.40 | 7,425,088 | +4.73(+3.95%) |
May 16, 2023 | 119.58 | 121.79 | 119.19 | 119.67 | 5,133,995 | -0.19(-0.16%) |
May 15, 2023 | 115.48 | 120.00 | 114.82 | 119.86 | 5,919,928 | +4.97(+4.32%) |
May 12, 2023 | 115.50 | 115.86 | 113.80 | 114.89 | 3,878,824 | +0.62(+0.55%) |
May 11, 2023 | 114.11 | 114.64 | 112.73 | 114.27 | 3,668,576 | +0.05(+0.04%) |
May 10, 2023 | 114.33 | 115.04 | 112.96 | 114.22 | 4,143,879 | +1.55(+1.38%) |
May 09, 2023 | 112.90 | 113.23 | 111.69 | 112.66 | 3,205,714 | -1.89(-1.65%) |
May 08, 2023 | 115.65 | 116.37 | 113.74 | 114.55 | 3,281,539 | -0.31(-0.27%) |
May 05, 2023 | 112.52 | 115.41 | 111.80 | 114.86 | 4,925,342 | +3.57(+3.21%) |
May 04, 2023 | 111.88 | 112.24 | 110.56 | 111.29 | 3,615,818 | -0.83(-0.74%) |
May 03, 2023 | 110.78 | 114.08 | 110.73 | 112.12 | 5,682,611 | +1.12(+1.01%) |
May 02, 2023 | 111.75 | 112.22 | 110.05 | 111.00 | 4,899,729 | -0.78(-0.70%) |
May 01, 2023 | 112.13 | 113.26 | 110.94 | 111.78 | 4,215,663 | -0.08(-0.07%) |
Apr 28, 2023 | 110.54 | 112.09 | 109.97 | 111.86 | 8,148,759 | +1.34(+1.21%) |
Apr 27, 2023 | 110.15 | 111.02 | 108.02 | 110.52 | 9,545,625 | +1.36(+1.24%) |
Apr 26, 2023 | 110.01 | 110.35 | 108.68 | 109.17 | 6,374,507 | -0.30(-0.27%) |
Apr 25, 2023 | 111.34 | 112.48 | 109.28 | 109.47 | 6,347,831 | -2.97(-2.64%) |
Apr 24, 2023 | 112.32 | 112.76 | 111.38 | 112.43 | 3,251,565 | +0.15(+0.13%) |
Apr 21, 2023 | 112.30 | 112.92 | 111.04 | 112.29 | 4,563,984 | -0.92(-0.81%) |
Apr 20, 2023 | 110.10 | 115.13 | 110.10 | 113.21 | 8,787,704 | +4.01(+3.67%) |
Apr 19, 2023 | 108.71 | 109.47 | 107.99 | 109.20 | 6,863,268 | -0.92(-0.84%) |
Apr 18, 2023 | 111.34 | 112.42 | 109.39 | 110.12 | 5,107,789 | -0.51(-0.46%) |
Apr 17, 2023 | 108.09 | 110.81 | 107.87 | 110.63 | 7,024,216 | -1.09(-0.97%) |
Apr 14, 2023 | 112.19 | 113.86 | 110.22 | 111.72 | 5,275,337 | -0.57(-0.51%) |
Apr 13, 2023 | 112.36 | 112.73 | 110.36 | 112.30 | 5,354,958 | +0.31(+0.27%) |
Apr 12, 2023 | 116.51 | 116.58 | 111.70 | 111.99 | 5,898,584 | -3.19(-2.77%) |
Apr 11, 2023 | 116.12 | 116.61 | 114.88 | 115.18 | 3,408,036 | -0.12(-0.10%) |
Apr 10, 2023 | 111.31 | 115.50 | 111.29 | 115.29 | 4,139,181 | +2.03(+1.79%) |
Apr 06, 2023 | 113.00 | 114.10 | 110.71 | 113.27 | 6,340,600 | -2.84(-2.45%) |
Apr 05, 2023 | 118.35 | 118.45 | 114.45 | 116.11 | 6,760,541 | -2.77(-2.33%) |
Apr 04, 2023 | 121.67 | 121.70 | 118.16 | 118.88 | 4,821,409 | -2.18(-1.80%) |
Apr 03, 2023 | 120.37 | 121.17 | 119.35 | 121.05 | 5,200,040 | -0.50(-0.42%) |
Mar 31, 2023 | 120.26 | 122.24 | 119.75 | 121.56 | 5,068,953 | +0.71(+0.59%) |
Mar 30, 2023 | 120.74 | 122.10 | 120.08 | 120.85 | 6,278,500 | +2.24(+1.89%) |
Mar 29, 2023 | 117.49 | 119.76 | 116.15 | 118.61 | 7,944,828 | +3.41(+2.96%) |
Mar 28, 2023 | 117.66 | 117.83 | 114.38 | 115.20 | 5,581,098 | -2.44(-2.08%) |
Mar 27, 2023 | 119.50 | 119.73 | 117.10 | 117.64 | 4,676,712 | -0.65(-0.55%) |
Mar 24, 2023 | 120.38 | 120.86 | 116.83 | 118.29 | 6,422,622 | -3.22(-2.65%) |
Mar 23, 2023 | 120.02 | 123.70 | 118.93 | 121.51 | 6,245,626 | +3.88(+3.30%) |
Mar 22, 2023 | 119.03 | 122.46 | 117.46 | 117.63 | 8,428,413 | -1.52(-1.28%) |
Mar 21, 2023 | 122.60 | 124.32 | 117.19 | 119.15 | 10,193,879 | -3.60(-2.93%) |
Mar 20, 2023 | 121.73 | 123.47 | 121.16 | 122.76 | 5,026,094 | +1.42(+1.17%) |
Mar 17, 2023 | 122.37 | 123.10 | 120.36 | 121.33 | 13,905,419 | -0.22(-0.18%) |
Mar 16, 2023 | 116.99 | 122.15 | 115.69 | 121.55 | 6,858,834 | +4.30(+3.66%) |
Mar 15, 2023 | 117.29 | 117.60 | 114.50 | 117.25 | 9,617,123 | -1.84(-1.55%) |
Mar 14, 2023 | 117.55 | 119.98 | 116.66 | 119.09 | 8,409,157 | +4.45(+3.89%) |
Mar 13, 2023 | 112.61 | 116.11 | 110.76 | 114.64 | 8,455,469 | +1.44(+1.27%) |
Mar 10, 2023 | 117.11 | 117.39 | 112.74 | 113.21 | 7,082,858 | -2.62(-2.26%) |
Mar 09, 2023 | 117.46 | 119.71 | 115.64 | 115.83 | 5,760,279 | -1.59(-1.36%) |
Mar 08, 2023 | 115.41 | 117.87 | 115.41 | 117.42 | 4,521,364 | +2.26(+1.96%) |
Mar 07, 2023 | 117.10 | 117.49 | 114.46 | 115.17 | 5,280,500 | -2.15(-1.83%) |
Mar 06, 2023 | 118.61 | 120.24 | 117.00 | 117.31 | 5,836,059 | -0.42(-0.35%) |
Mar 03, 2023 | 117.52 | 117.91 | 115.73 | 117.73 | 7,308,093 | +0.50(+0.43%) |
Mar 02, 2023 | 114.25 | 117.86 | 112.75 | 117.22 | 6,585,759 | +1.18(+1.01%) |
Mar 01, 2023 | 116.48 | 118.08 | 115.73 | 116.05 | 6,825,944 | +1.10(+0.96%) |
Feb 28, 2023 | 114.94 | 116.84 | 113.66 | 114.95 | 13,143,749 | +4.04(+3.64%) |
Feb 27, 2023 | 112.33 | 112.71 | 110.34 | 110.91 | 5,417,565 | +0.75(+0.68%) |
Feb 24, 2023 | 109.86 | 110.94 | 109.24 | 110.16 | 5,869,365 | -1.58(-1.42%) |
Feb 23, 2023 | 111.38 | 112.78 | 108.77 | 111.74 | 7,204,944 | +2.47(+2.26%) |
Feb 22, 2023 | 109.97 | 111.22 | 108.35 | 109.27 | 5,138,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.20 | 113.38 | 109.53 | 109.87 | 7,680,538 | -4.11(-3.60%) |
Feb 17, 2023 | 115.30 | 115.91 | 111.94 | 113.98 | 9,406,211 | +0.05(+0.04%) |
Feb 16, 2023 | 115.40 | 116.58 | 113.68 | 113.93 | 9,206,567 | -4.02(-3.41%) |
Feb 15, 2023 | 115.52 | 118.07 | 114.52 | 117.95 | 5,043,893 | +1.01(+0.86%) |
Feb 14, 2023 | 113.42 | 117.50 | 112.41 | 116.94 | 4,931,860 | +1.89(+1.64%) |
Feb 13, 2023 | 113.71 | 115.24 | 113.10 | 115.06 | 4,251,480 | +1.74(+1.53%) |
Feb 10, 2023 | 113.35 | 113.51 | 111.54 | 113.32 | 4,430,510 | -1.29(-1.13%) |
Feb 09, 2023 | 116.86 | 118.05 | 113.62 | 114.61 | 5,582,166 | +0.13(+0.11%) |
Feb 08, 2023 | 117.64 | 117.86 | 114.01 | 114.48 | 6,542,875 | -4.51(-3.79%) |
Feb 07, 2023 | 115.90 | 119.75 | 115.27 | 118.99 | 4,998,028 | +2.79(+2.40%) |
Feb 06, 2023 | 116.71 | 117.93 | 115.43 | 116.20 | 5,399,059 | -2.26(-1.91%) |
Feb 03, 2023 | 121.36 | 122.10 | 118.10 | 118.46 | 6,235,881 | -4.23(-3.44%) |
Feb 02, 2023 | 118.79 | 123.34 | 118.78 | 122.69 | 11,335,023 | +5.18(+4.41%) |