Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.83 | 163.28 | 160.43 | 161.80 | 2,986,430 | -1.05(-0.64%) |
Dec 28, 2023 | 164.72 | 164.73 | 162.57 | 162.84 | 2,914,588 | -1.09(-0.66%) |
Dec 27, 2023 | 164.26 | 164.71 | 163.25 | 163.93 | 3,324,512 | -0.07(-0.04%) |
Dec 26, 2023 | 162.03 | 164.69 | 161.83 | 164.00 | 2,524,532 | +2.23(+1.38%) |
Dec 22, 2023 | 161.33 | 162.72 | 160.57 | 161.78 | 2,775,320 | +0.66(+0.41%) |
Dec 21, 2023 | 160.73 | 161.55 | 159.31 | 161.12 | 4,265,109 | +4.46(+2.85%) |
Dec 20, 2023 | 160.54 | 161.73 | 156.56 | 156.66 | 5,495,913 | -5.40(-3.33%) |
Dec 19, 2023 | 160.31 | 162.46 | 159.75 | 162.06 | 4,964,021 | +1.97(+1.23%) |
Dec 18, 2023 | 160.62 | 161.07 | 157.46 | 160.09 | 4,780,117 | -1.59(-0.98%) |
Dec 15, 2023 | 161.94 | 163.93 | 161.21 | 161.68 | 8,592,392 | +0.21(+0.13%) |
Dec 14, 2023 | 157.50 | 162.78 | 157.44 | 161.47 | 7,410,718 | +4.74(+3.03%) |
Dec 13, 2023 | 156.76 | 158.11 | 154.36 | 156.72 | 5,569,505 | -0.23(-0.15%) |
Dec 12, 2023 | 154.88 | 157.91 | 154.38 | 156.95 | 5,714,096 | +2.08(+1.34%) |
Dec 11, 2023 | 148.96 | 155.40 | 148.88 | 154.88 | 6,955,944 | +7.41(+5.02%) |
Dec 08, 2023 | 147.17 | 148.56 | 145.74 | 147.47 | 4,998,655 | -0.67(-0.45%) |
Dec 07, 2023 | 146.71 | 148.29 | 144.32 | 148.14 | 5,702,393 | +3.68(+2.55%) |
Dec 06, 2023 | 148.43 | 148.47 | 144.44 | 144.46 | 4,497,587 | -1.45(-0.99%) |
Dec 05, 2023 | 146.28 | 147.22 | 144.97 | 145.90 | 5,213,983 | -2.12(-1.43%) |
Dec 04, 2023 | 149.79 | 150.41 | 145.41 | 148.02 | 5,868,742 | -3.31(-2.19%) |
Dec 01, 2023 | 149.31 | 151.72 | 148.38 | 151.33 | 4,937,723 | +1.81(+1.21%) |
Nov 30, 2023 | 150.16 | 150.22 | 146.80 | 149.53 | 7,567,136 | +0.42(+0.28%) |
Nov 29, 2023 | 149.99 | 152.56 | 148.60 | 149.11 | 4,984,025 | +1.30(+0.88%) |
Nov 28, 2023 | 149.11 | 149.74 | 146.26 | 147.81 | 5,808,125 | -2.75(-1.82%) |
Nov 27, 2023 | 149.25 | 151.50 | 148.52 | 150.56 | 3,433,576 | +0.47(+0.31%) |
Nov 24, 2023 | 149.08 | 150.41 | 149.08 | 150.09 | 1,995,404 | +0.86(+0.58%) |
Nov 22, 2023 | 150.77 | 153.53 | 148.77 | 149.23 | 5,080,470 | +0.55(+0.37%) |
Nov 21, 2023 | 150.99 | 151.23 | 147.60 | 148.68 | 6,540,622 | -3.31(-2.18%) |
Nov 20, 2023 | 148.31 | 152.41 | 148.24 | 151.99 | 7,114,671 | +3.96(+2.68%) |
Nov 17, 2023 | 141.50 | 148.48 | 141.40 | 148.02 | 18,992,436 | -6.20(-4.02%) |
Nov 16, 2023 | 154.80 | 157.16 | 150.62 | 154.22 | 10,411,643 | -0.56(-0.36%) |
Nov 15, 2023 | 154.38 | 156.17 | 153.47 | 154.78 | 4,398,736 | +1.28(+0.84%) |
Nov 14, 2023 | 152.44 | 154.32 | 151.56 | 153.49 | 6,527,496 | +4.32(+2.90%) |
Nov 13, 2023 | 148.43 | 149.67 | 146.99 | 149.17 | 4,207,667 | -0.94(-0.62%) |
Nov 10, 2023 | 144.63 | 150.41 | 144.12 | 150.10 | 6,726,654 | +7.48(+5.25%) |
Nov 09, 2023 | 144.34 | 146.65 | 142.34 | 142.62 | 4,992,954 | -1.06(-0.73%) |
Nov 08, 2023 | 141.82 | 143.97 | 141.07 | 143.68 | 4,321,321 | +2.48(+1.76%) |
Nov 07, 2023 | 139.46 | 141.38 | 139.16 | 141.20 | 4,905,600 | +1.38(+0.98%) |
Nov 06, 2023 | 139.86 | 140.25 | 138.68 | 139.82 | 4,840,630 | +0.61(+0.44%) |
Nov 03, 2023 | 138.96 | 141.23 | 138.54 | 139.21 | 5,581,701 | +1.23(+0.90%) |
Nov 02, 2023 | 137.28 | 139.24 | 136.15 | 137.98 | 6,109,508 | +3.21(+2.38%) |
Nov 01, 2023 | 132.52 | 135.31 | 132.27 | 134.77 | 5,145,467 | +2.93(+2.22%) |
Oct 31, 2023 | 131.29 | 132.04 | 128.72 | 131.84 | 4,123,961 | +1.31(+1.01%) |
Oct 30, 2023 | 131.45 | 132.45 | 129.32 | 130.53 | 4,622,323 | -0.27(-0.21%) |
Oct 27, 2023 | 130.77 | 132.60 | 130.06 | 130.80 | 4,414,307 | +0.46(+0.35%) |
Oct 26, 2023 | 130.61 | 133.90 | 130.01 | 130.34 | 5,492,965 | +0.73(+0.56%) |
Oct 25, 2023 | 132.56 | 132.75 | 129.25 | 129.61 | 7,144,941 | -4.77(-3.55%) |
Oct 24, 2023 | 134.81 | 135.03 | 133.00 | 134.38 | 5,258,331 | +0.67(+0.50%) |
Oct 23, 2023 | 132.69 | 135.28 | 131.40 | 133.72 | 3,832,990 | +0.11(+0.08%) |
Oct 20, 2023 | 134.00 | 135.63 | 132.85 | 133.61 | 6,173,118 | -0.31(-0.23%) |
Oct 19, 2023 | 142.29 | 142.50 | 133.26 | 133.91 | 9,435,532 | -6.99(-4.96%) |
Oct 18, 2023 | 139.36 | 141.93 | 137.57 | 140.91 | 5,375,363 | -1.27(-0.89%) |
Oct 17, 2023 | 138.60 | 142.24 | 136.29 | 142.17 | 5,938,695 | +1.71(+1.22%) |
Oct 16, 2023 | 141.22 | 142.11 | 139.20 | 140.46 | 6,117,949 | -0.14(-0.10%) |
Oct 13, 2023 | 146.49 | 146.54 | 140.18 | 140.60 | 6,626,820 | -3.84(-2.66%) |
Oct 12, 2023 | 142.45 | 147.83 | 142.22 | 144.44 | 8,236,048 | +2.81(+1.98%) |
Oct 11, 2023 | 142.27 | 142.39 | 140.27 | 141.63 | 5,160,917 | +0.78(+0.55%) |
Oct 10, 2023 | 140.50 | 142.18 | 139.82 | 140.86 | 3,355,896 | +1.25(+0.89%) |
Oct 09, 2023 | 138.94 | 140.39 | 137.23 | 139.61 | 3,284,068 | -0.14(-0.10%) |
Oct 06, 2023 | 137.52 | 140.62 | 134.63 | 139.75 | 5,254,591 | +1.01(+0.73%) |
Oct 05, 2023 | 138.92 | 139.61 | 137.25 | 138.75 | 4,326,621 | -0.02(-0.01%) |
Oct 04, 2023 | 137.04 | 139.07 | 136.44 | 138.77 | 5,564,969 | +2.57(+1.89%) |
Oct 03, 2023 | 138.15 | 139.47 | 134.91 | 136.20 | 6,196,604 | -2.78(-2.00%) |
Oct 02, 2023 | 138.33 | 140.87 | 136.73 | 138.97 | 4,915,675 | +1.06(+0.77%) |
Sep 29, 2023 | 139.68 | 141.02 | 137.54 | 137.92 | 4,466,464 | +0.23(+0.17%) |
Sep 28, 2023 | 134.16 | 139.26 | 133.77 | 137.69 | 5,362,209 | +3.15(+2.34%) |
Sep 27, 2023 | 134.70 | 135.55 | 132.59 | 134.54 | 6,322,230 | +0.98(+0.73%) |
Sep 26, 2023 | 135.09 | 135.51 | 133.03 | 133.57 | 5,362,344 | -2.50(-1.84%) |
Sep 25, 2023 | 135.37 | 136.09 | 134.93 | 136.07 | 5,180,050 | +0.42(+0.31%) |
Sep 22, 2023 | 136.47 | 137.78 | 135.23 | 135.65 | 5,321,876 | +0.98(+0.72%) |
Sep 21, 2023 | 134.50 | 136.99 | 134.42 | 134.67 | 5,261,460 | -1.77(-1.30%) |
Sep 20, 2023 | 138.23 | 139.12 | 136.37 | 136.44 | 5,830,025 | -0.74(-0.54%) |
Sep 19, 2023 | 139.18 | 139.37 | 136.15 | 137.18 | 6,390,193 | -2.55(-1.82%) |
Sep 18, 2023 | 137.35 | 140.44 | 136.99 | 139.73 | 5,628,851 | +2.01(+1.46%) |
Sep 15, 2023 | 140.31 | 140.68 | 136.19 | 137.72 | 13,707,120 | -6.30(-4.37%) |
Sep 14, 2023 | 145.85 | 146.15 | 143.39 | 144.02 | 5,697,028 | -0.01(-0.01%) |
Sep 13, 2023 | 143.66 | 146.55 | 143.25 | 144.03 | 4,643,048 | +0.61(+0.42%) |
Sep 12, 2023 | 145.47 | 145.88 | 143.17 | 143.42 | 4,485,705 | -2.73(-1.87%) |
Sep 11, 2023 | 149.43 | 149.43 | 143.49 | 146.15 | 4,160,967 | -0.82(-0.56%) |
Sep 08, 2023 | 147.15 | 147.93 | 145.62 | 146.97 | 4,490,563 | -0.70(-0.47%) |
Sep 07, 2023 | 148.65 | 148.92 | 144.57 | 147.66 | 6,746,163 | -4.93(-3.23%) |
Sep 06, 2023 | 152.66 | 154.66 | 150.97 | 152.59 | 3,121,660 | -0.43(-0.28%) |
Sep 05, 2023 | 153.38 | 154.23 | 151.73 | 153.02 | 4,283,145 | -0.38(-0.25%) |
Sep 01, 2023 | 153.91 | 153.95 | 151.92 | 153.40 | 3,707,296 | +1.22(+0.80%) |
Aug 31, 2023 | 148.84 | 152.80 | 148.84 | 152.18 | 6,618,791 | +1.80(+1.20%) |
Aug 30, 2023 | 148.62 | 150.99 | 147.61 | 150.37 | 4,015,251 | +0.97(+0.65%) |
Aug 29, 2023 | 143.31 | 149.94 | 143.31 | 149.41 | 5,035,426 | +4.54(+3.14%) |
Aug 28, 2023 | 144.74 | 146.63 | 143.49 | 144.86 | 3,579,264 | +1.06(+0.73%) |
Aug 25, 2023 | 143.04 | 144.40 | 140.42 | 143.81 | 4,738,806 | +1.83(+1.29%) |
Aug 24, 2023 | 148.97 | 149.38 | 141.28 | 141.97 | 6,796,520 | -5.46(-3.70%) |
Aug 23, 2023 | 146.45 | 148.00 | 145.49 | 147.43 | 5,480,336 | +0.47(+0.32%) |
Aug 22, 2023 | 149.86 | 150.25 | 146.06 | 146.97 | 4,895,473 | -0.91(-0.62%) |
Aug 21, 2023 | 142.42 | 148.33 | 142.30 | 147.88 | 8,170,322 | +6.07(+4.28%) |
Aug 18, 2023 | 136.51 | 142.79 | 134.72 | 141.81 | 11,611,373 | +5.04(+3.69%) |
Aug 17, 2023 | 138.36 | 138.95 | 135.75 | 136.77 | 7,086,448 | -0.66(-0.48%) |
Aug 16, 2023 | 139.69 | 140.41 | 137.34 | 137.42 | 4,639,671 | -1.82(-1.31%) |
Aug 15, 2023 | 140.42 | 141.00 | 138.90 | 139.24 | 3,404,948 | -1.80(-1.28%) |
Aug 14, 2023 | 137.37 | 141.09 | 136.85 | 141.04 | 4,884,185 | +3.04(+2.20%) |
Aug 11, 2023 | 141.37 | 141.62 | 137.70 | 138.00 | 5,224,528 | -5.75(-4.00%) |
Aug 10, 2023 | 145.89 | 147.09 | 142.24 | 143.74 | 4,042,342 | -0.55(-0.38%) |
Aug 09, 2023 | 147.09 | 148.02 | 143.93 | 144.29 | 4,825,163 | -2.83(-1.93%) |
Aug 08, 2023 | 147.26 | 147.42 | 145.03 | 147.12 | 3,464,142 | -2.36(-1.58%) |
Aug 07, 2023 | 146.17 | 149.79 | 146.15 | 149.48 | 3,919,498 | +4.69(+3.24%) |
Aug 04, 2023 | 146.64 | 148.18 | 144.20 | 144.79 | 4,008,515 | -2.14(-1.45%) |
Aug 03, 2023 | 145.14 | 147.81 | 144.49 | 146.93 | 4,364,913 | +0.48(+0.33%) |
Aug 02, 2023 | 149.72 | 149.72 | 146.00 | 146.45 | 5,502,563 | -5.27(-3.47%) |
Aug 01, 2023 | 150.02 | 151.94 | 149.38 | 151.72 | 3,107,115 | +1.03(+0.69%) |
Jul 31, 2023 | 151.02 | 151.77 | 149.62 | 150.68 | 4,209,867 | -0.34(-0.22%) |
Jul 28, 2023 | 148.68 | 152.36 | 147.81 | 151.02 | 7,850,428 | +5.76(+3.96%) |
Jul 27, 2023 | 143.37 | 149.52 | 143.35 | 145.26 | 8,976,658 | +7.08(+5.12%) |
Jul 26, 2023 | 136.81 | 139.45 | 135.99 | 138.19 | 4,074,420 | -1.03(-0.74%) |
Jul 25, 2023 | 137.86 | 140.55 | 137.67 | 139.22 | 5,068,687 | +1.70(+1.24%) |
Jul 24, 2023 | 136.78 | 138.25 | 136.03 | 137.52 | 5,308,753 | +1.94(+1.43%) |
Jul 21, 2023 | 134.41 | 136.48 | 134.38 | 135.58 | 16,013,376 | +2.35(+1.76%) |
Jul 20, 2023 | 137.00 | 137.36 | 132.72 | 133.24 | 9,942,099 | -7.69(-5.46%) |
Jul 19, 2023 | 143.19 | 143.78 | 140.34 | 140.93 | 5,409,618 | -2.71(-1.89%) |
Jul 18, 2023 | 142.94 | 144.28 | 141.06 | 143.65 | 6,531,941 | -0.98(-0.68%) |
Jul 17, 2023 | 142.12 | 145.62 | 140.98 | 144.63 | 6,344,795 | +2.74(+1.93%) |
Jul 14, 2023 | 143.70 | 144.52 | 141.53 | 141.88 | 6,095,321 | +0.09(+0.06%) |
Jul 13, 2023 | 139.28 | 142.80 | 139.18 | 141.80 | 5,443,217 | +3.74(+2.71%) |
Jul 12, 2023 | 138.38 | 138.86 | 137.03 | 138.06 | 5,622,606 | +1.32(+0.97%) |
Jul 11, 2023 | 139.34 | 139.60 | 133.21 | 136.74 | 7,754,843 | -2.98(-2.13%) |
Jul 10, 2023 | 138.94 | 141.03 | 138.86 | 139.72 | 6,421,307 | +0.98(+0.71%) |
Jul 07, 2023 | 138.78 | 141.27 | 138.57 | 138.73 | 3,480,270 | -0.80(-0.58%) |
Jul 06, 2023 | 139.82 | 140.48 | 137.93 | 139.54 | 5,828,671 | -1.87(-1.32%) |
Jul 05, 2023 | 143.39 | 144.05 | 141.31 | 141.41 | 5,229,706 | -3.19(-2.21%) |
Jul 03, 2023 | 143.16 | 145.03 | 142.52 | 144.60 | 2,548,880 | +0.92(+0.64%) |
Jun 30, 2023 | 144.43 | 144.68 | 142.58 | 143.67 | 6,179,773 | +0.31(+0.21%) |
Jun 29, 2023 | 143.82 | 144.38 | 142.65 | 143.37 | 3,939,857 | +0.20(+0.14%) |
Jun 28, 2023 | 141.94 | 145.04 | 141.20 | 143.17 | 6,684,377 | -2.50(-1.72%) |
Jun 27, 2023 | 139.31 | 145.81 | 139.12 | 145.67 | 7,385,940 | +6.71(+4.83%) |
Jun 26, 2023 | 135.65 | 140.03 | 135.65 | 138.96 | 7,299,329 | +3.71(+2.74%) |
Jun 23, 2023 | 135.73 | 135.97 | 134.03 | 135.25 | 7,051,253 | -2.83(-2.05%) |
Jun 22, 2023 | 134.19 | 138.76 | 134.19 | 138.09 | 3,786,444 | +2.24(+1.65%) |
Jun 21, 2023 | 137.70 | 138.33 | 135.06 | 135.85 | 4,743,330 | -1.84(-1.33%) |
Jun 20, 2023 | 138.28 | 139.48 | 136.45 | 137.69 | 3,863,145 | -0.41(-0.30%) |
Jun 16, 2023 | 140.05 | 140.11 | 137.30 | 138.10 | 8,900,683 | -1.16(-0.84%) |
Jun 15, 2023 | 137.86 | 140.58 | 139.26 | 5,557,200 | +24.52(+21.37%) | |
May 08, 2023 | 115.84 | 116.56 | 113.93 | 114.74 | 3,276,205 | -0.31(-0.27%) |
May 05, 2023 | 112.71 | 115.60 | 111.98 | 115.05 | 4,917,335 | +3.58(+3.21%) |
May 04, 2023 | 112.06 | 112.42 | 110.74 | 111.47 | 3,609,940 | -0.83(-0.74%) |
May 03, 2023 | 110.96 | 114.26 | 110.91 | 112.30 | 5,673,273 | +1.12(+1.01%) |
May 02, 2023 | 111.93 | 112.40 | 110.23 | 111.18 | 4,891,764 | -0.78(-0.70%) |
May 01, 2023 | 112.31 | 113.44 | 111.12 | 111.96 | 4,208,809 | -0.08(-0.07%) |
Apr 28, 2023 | 110.72 | 112.27 | 110.15 | 112.04 | 8,135,513 | +1.34(+1.21%) |
Apr 27, 2023 | 110.33 | 111.20 | 108.20 | 110.70 | 9,530,108 | +1.36(+1.24%) |
Apr 26, 2023 | 110.19 | 110.53 | 108.86 | 109.35 | 6,364,144 | -0.30(-0.27%) |
Apr 25, 2023 | 111.52 | 112.67 | 109.45 | 109.64 | 6,337,512 | -2.97(-2.64%) |
Apr 24, 2023 | 112.50 | 112.94 | 111.56 | 112.62 | 3,246,279 | +0.15(+0.13%) |
Apr 21, 2023 | 112.48 | 113.10 | 111.22 | 112.47 | 4,556,565 | -0.92(-0.81%) |
Apr 20, 2023 | 110.28 | 115.31 | 110.28 | 113.39 | 8,773,419 | +4.02(+3.67%) |
Apr 19, 2023 | 108.89 | 109.64 | 108.17 | 109.38 | 6,852,111 | -0.92(-0.84%) |
Apr 18, 2023 | 111.52 | 112.60 | 109.56 | 110.30 | 5,099,486 | -0.52(-0.46%) |
Apr 17, 2023 | 108.27 | 110.99 | 108.05 | 110.81 | 7,012,797 | -1.09(-0.97%) |
Apr 14, 2023 | 112.37 | 114.05 | 110.40 | 111.90 | 5,266,761 | -0.58(-0.51%) |
Apr 13, 2023 | 112.54 | 112.92 | 110.54 | 112.48 | 5,346,253 | +0.31(+0.27%) |
Apr 12, 2023 | 116.70 | 116.77 | 111.88 | 112.17 | 5,888,995 | -3.19(-2.77%) |
Apr 11, 2023 | 116.31 | 116.80 | 115.08 | 115.36 | 3,402,496 | -0.12(-0.10%) |
Apr 10, 2023 | 111.49 | 115.69 | 111.47 | 115.48 | 4,132,452 | +2.03(+1.79%) |
Apr 06, 2023 | 113.18 | 114.28 | 110.89 | 113.45 | 6,330,293 | -2.84(-2.45%) |
Apr 05, 2023 | 118.55 | 118.64 | 114.64 | 116.30 | 6,749,551 | -2.78(-2.33%) |
Apr 04, 2023 | 121.87 | 121.90 | 118.35 | 119.07 | 4,813,571 | -2.16(-1.78%) |
Apr 03, 2023 | 120.57 | 121.37 | 119.55 | 121.23 | 5,191,586 | -0.53(-0.43%) |
Mar 31, 2023 | 120.46 | 122.44 | 119.94 | 121.76 | 5,060,713 | +0.71(+0.59%) |
Mar 30, 2023 | 120.93 | 122.30 | 120.28 | 121.04 | 6,268,294 | +2.24(+1.89%) |
Mar 29, 2023 | 117.68 | 119.95 | 116.33 | 118.80 | 7,931,913 | +3.42(+2.96%) |
Mar 28, 2023 | 117.85 | 118.02 | 114.57 | 115.38 | 5,572,025 | -2.45(-2.08%) |
Mar 27, 2023 | 119.69 | 119.92 | 117.29 | 117.83 | 4,669,110 | -0.65(-0.55%) |
Mar 24, 2023 | 120.58 | 121.05 | 117.02 | 118.49 | 6,412,181 | -3.22(-2.65%) |
Mar 23, 2023 | 120.21 | 123.90 | 119.12 | 121.71 | 6,235,473 | +3.88(+3.30%) |
Mar 22, 2023 | 119.22 | 122.66 | 117.65 | 117.82 | 8,414,712 | -1.53(-1.28%) |
Mar 21, 2023 | 122.80 | 124.52 | 117.38 | 119.35 | 10,177,308 | -3.61(-2.93%) |
Mar 20, 2023 | 121.92 | 123.67 | 121.36 | 122.96 | 5,017,923 | +1.43(+1.17%) |
Mar 17, 2023 | 122.57 | 123.30 | 120.56 | 121.53 | 13,882,814 | -0.22(-0.18%) |
Mar 16, 2023 | 117.18 | 122.35 | 115.88 | 121.75 | 6,847,685 | +4.30(+3.66%) |
Mar 15, 2023 | 117.48 | 117.79 | 114.69 | 117.44 | 9,601,489 | -1.84(-1.55%) |
Mar 14, 2023 | 117.74 | 120.18 | 116.85 | 119.29 | 8,395,487 | +4.46(+3.88%) |
Mar 13, 2023 | 112.80 | 116.30 | 110.94 | 114.83 | 8,441,724 | +1.44(+1.27%) |
Mar 10, 2023 | 117.31 | 117.58 | 112.92 | 113.39 | 7,071,344 | -2.63(-2.26%) |
Mar 09, 2023 | 117.65 | 119.90 | 115.83 | 116.02 | 5,750,905 | -1.60(-1.36%) |
Mar 08, 2023 | 115.60 | 118.06 | 115.60 | 117.61 | 4,514,014 | +2.26(+1.96%) |
Mar 07, 2023 | 117.29 | 117.68 | 114.65 | 115.35 | 5,271,916 | -2.15(-1.83%) |
Mar 06, 2023 | 118.80 | 120.44 | 117.19 | 117.50 | 5,826,572 | -0.42(-0.35%) |
Mar 03, 2023 | 117.71 | 118.10 | 115.92 | 117.92 | 7,296,213 | +0.51(+0.43%) |
Mar 02, 2023 | 114.43 | 118.05 | 112.94 | 117.42 | 6,575,053 | +1.18(+1.01%) |
Mar 01, 2023 | 116.67 | 118.28 | 115.92 | 116.24 | 6,814,848 | +1.10(+0.96%) |
Feb 28, 2023 | 115.12 | 117.03 | 113.85 | 115.14 | 13,122,382 | +4.04(+3.64%) |
Feb 27, 2023 | 112.52 | 112.89 | 110.52 | 111.09 | 5,408,758 | +0.75(+0.68%) |
Feb 24, 2023 | 110.04 | 111.12 | 109.42 | 110.34 | 5,859,823 | -1.59(-1.42%) |
Feb 23, 2023 | 111.56 | 112.96 | 108.95 | 111.92 | 7,193,231 | +2.48(+2.27%) |
Feb 22, 2023 | 110.15 | 111.40 | 108.52 | 109.44 | 5,130,201 | -0.61(-0.55%) |
Feb 21, 2023 | 112.38 | 113.56 | 109.70 | 110.05 | 7,668,054 | -4.11(-3.60%) |
Feb 17, 2023 | 115.49 | 116.10 | 112.13 | 114.16 | 9,390,922 | +0.05(+0.04%) |
Feb 16, 2023 | 115.59 | 116.78 | 113.87 | 114.11 | 9,191,602 | -4.03(-3.41%) |
Feb 15, 2023 | 115.71 | 118.26 | 114.71 | 118.14 | 5,035,695 | +1.01(+0.86%) |
Feb 14, 2023 | 113.60 | 117.69 | 112.59 | 117.13 | 4,923,843 | +1.89(+1.64%) |
Feb 13, 2023 | 113.90 | 115.42 | 113.28 | 115.24 | 4,244,570 | +1.74(+1.53%) |
Feb 10, 2023 | 113.53 | 113.70 | 111.72 | 113.50 | 4,423,308 | -1.30(-1.13%) |
Feb 09, 2023 | 117.05 | 118.24 | 113.81 | 114.80 | 5,573,092 | +0.13(+0.11%) |
Feb 08, 2023 | 117.83 | 118.05 | 114.19 | 114.67 | 6,532,240 | -4.52(-3.79%) |
Feb 07, 2023 | 116.09 | 119.95 | 115.46 | 119.19 | 4,989,904 | +2.80(+2.40%) |
Feb 06, 2023 | 116.90 | 118.12 | 115.62 | 116.39 | 5,390,283 | -2.27(-1.91%) |
Feb 03, 2023 | 121.56 | 122.30 | 118.29 | 118.65 | 6,225,745 | -4.23(-3.44%) |
Feb 02, 2023 | 118.98 | 123.54 | 118.97 | 122.89 | 11,316,599 | +5.19(+4.41%) |
Feb 01, 2023 | 110.87 | 118.80 | 110.67 | 117.69 | 9,986,340 | +7.44(+6.75%) |
Jan 31, 2023 | 107.76 | 110.33 | 107.41 | 110.26 | 6,650,239 | +3.25(+3.04%) |
Jan 30, 2023 | 109.47 | 109.74 | 106.77 | 107.00 | 7,433,470 | -4.25(-3.82%) |
Jan 27, 2023 | 111.38 | 112.63 | 109.48 | 111.26 | 8,803,053 | -3.05(-2.66%) |
Jan 26, 2023 | 113.14 | 114.48 | 111.02 | 114.30 | 5,863,844 | +1.61(+1.43%) |
Jan 25, 2023 | 109.76 | 113.17 | 108.20 | 112.69 | 6,017,184 | +0.95(+0.85%) |
Jan 24, 2023 | 112.22 | 112.81 | 111.23 | 111.74 | 3,549,749 | -1.15(-1.02%) |
Jan 23, 2023 | 107.33 | 113.64 | 107.30 | 112.89 | 7,753,264 | +4.45(+4.11%) |
Jan 20, 2023 | 105.62 | 108.56 | 105.31 | 108.44 | 5,135,261 | +3.45(+3.29%) |
Jan 19, 2023 | 108.28 | 108.43 | 104.92 | 104.99 | 5,383,610 | -3.50(-3.23%) |
Jan 18, 2023 | 109.54 | 111.15 | 108.37 | 108.49 | 5,433,581 | +0.29(+0.27%) |
Jan 17, 2023 | 108.19 | 109.41 | 106.59 | 108.20 | 4,902,124 | -0.55(-0.51%) |
Jan 13, 2023 | 106.34 | 108.98 | 106.32 | 108.75 | 5,742,744 | -0.23(-0.21%) |
Jan 12, 2023 | 109.36 | 110.65 | 106.05 | 108.98 | 5,388,540 | +0.14(+0.13%) |
Jan 11, 2023 | 105.50 | 108.97 | 105.35 | 108.84 | 5,593,278 | +2.00(+1.87%) |
Jan 10, 2023 | 104.97 | 106.99 | 104.69 | 106.85 | 4,689,843 | +1.53(+1.46%) |
Jan 09, 2023 | 104.38 | 107.56 | 103.01 | 105.31 | 6,281,350 | +2.19(+2.12%) |
Jan 06, 2023 | 98.89 | 103.70 | 97.49 | 103.12 | 7,322,639 | +6.29(+6.49%) |
Jan 05, 2023 | 96.76 | 98.14 | 96.28 | 96.84 | 4,607,999 | -1.37(-1.40%) |
Jan 04, 2023 | 97.12 | 98.52 | 96.12 | 98.21 | 6,359,246 | +2.55(+2.67%) |