Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.84 | 104.22 | 103.38 | 103.68 | 17,706,844 | +0.20(+0.19%) |
Feb 28, 2024 | 103.63 | 104.58 | 103.16 | 103.48 | 14,928,589 | +0.29(+0.28%) |
Feb 27, 2024 | 103.84 | 104.30 | 103.01 | 103.19 | 16,497,120 | -0.22(-0.21%) |
Feb 26, 2024 | 102.88 | 104.09 | 102.22 | 103.41 | 13,465,263 | +0.41(+0.40%) |
Feb 23, 2024 | 103.04 | 103.25 | 102.05 | 103.00 | 16,105,693 | -0.91(-0.88%) |
Feb 22, 2024 | 103.32 | 104.56 | 102.62 | 103.92 | 20,635,122 | -0.09(-0.09%) |
Feb 21, 2024 | 102.19 | 104.13 | 102.16 | 104.00 | 21,161,990 | +2.08(+2.04%) |
Feb 20, 2024 | 103.00 | 103.28 | 101.82 | 101.92 | 17,791,654 | -0.97(-0.94%) |
Feb 16, 2024 | 103.17 | 103.79 | 102.69 | 102.89 | 20,320,366 | +0.00(+0.00%) |
Feb 15, 2024 | 99.79 | 103.10 | 99.79 | 102.89 | 23,378,912 | +2.87(+2.87%) |
Feb 14, 2024 | 101.05 | 101.79 | 99.61 | 100.03 | 17,838,058 | -0.49(-0.49%) |
Feb 13, 2024 | 101.93 | 102.26 | 99.79 | 100.52 | 19,068,026 | -0.87(-0.86%) |
Feb 12, 2024 | 100.40 | 101.62 | 100.25 | 101.40 | 18,487,038 | +1.38(+1.38%) |
Feb 09, 2024 | 102.31 | 103.04 | 99.95 | 100.02 | 20,767,574 | -2.16(-2.12%) |
Feb 08, 2024 | 100.58 | 102.62 | 100.36 | 102.18 | 20,778,406 | +1.72(+1.71%) |
Feb 07, 2024 | 100.49 | 100.96 | 99.44 | 100.46 | 14,066,584 | -0.03(-0.03%) |
Feb 06, 2024 | 100.31 | 101.27 | 99.82 | 100.49 | 13,581,426 | +0.69(+0.69%) |
Feb 05, 2024 | 99.71 | 100.62 | 98.77 | 99.80 | 17,533,086 | -0.41(-0.41%) |
Feb 02, 2024 | 101.97 | 102.21 | 99.86 | 100.22 | 22,357,774 | -0.41(-0.41%) |
Feb 01, 2024 | 101.79 | 102.22 | 99.87 | 100.63 | 19,555,402 | -0.41(-0.41%) |
Jan 31, 2024 | 102.94 | 103.08 | 101.00 | 101.04 | 22,800,538 | -2.00(-1.95%) |
Jan 30, 2024 | 100.65 | 103.08 | 100.34 | 103.05 | 19,949,062 | +1.69(+1.67%) |
Jan 29, 2024 | 101.21 | 101.43 | 100.11 | 101.36 | 18,629,562 | +0.13(+0.13%) |
Jan 26, 2024 | 100.22 | 101.31 | 99.45 | 101.23 | 21,299,014 | +0.86(+0.85%) |
Jan 25, 2024 | 98.59 | 100.42 | 97.90 | 100.37 | 22,468,640 | +2.49(+2.54%) |
Jan 24, 2024 | 96.63 | 97.94 | 96.06 | 97.89 | 17,621,082 | +1.66(+1.73%) |
Jan 23, 2024 | 95.15 | 96.81 | 95.09 | 96.23 | 16,188,588 | +1.07(+1.13%) |
Jan 22, 2024 | 95.04 | 95.43 | 94.12 | 95.16 | 20,307,048 | -0.13(-0.13%) |
Jan 19, 2024 | 95.06 | 95.35 | 94.75 | 95.28 | 20,439,818 | +0.15(+0.15%) |
Jan 18, 2024 | 95.33 | 95.42 | 94.17 | 95.14 | 21,309,426 | -0.18(-0.19%) |
Jan 17, 2024 | 94.94 | 96.28 | 94.92 | 95.31 | 18,712,174 | -0.70(-0.73%) |
Jan 16, 2024 | 98.10 | 98.29 | 95.85 | 96.01 | 20,578,690 | -2.22(-2.26%) |
Jan 12, 2024 | 98.42 | 98.92 | 97.47 | 98.23 | 18,357,270 | +1.26(+1.30%) |
Jan 11, 2024 | 97.34 | 97.79 | 96.87 | 96.97 | 16,046,267 | -0.02(-0.02%) |
Jan 10, 2024 | 98.08 | 98.08 | 96.47 | 96.99 | 18,512,008 | -0.96(-0.98%) |
Jan 09, 2024 | 99.55 | 99.55 | 97.48 | 97.96 | 20,085,178 | -1.23(-1.24%) |
Jan 08, 2024 | 99.00 | 99.30 | 97.20 | 99.19 | 23,772,604 | -1.68(-1.67%) |
Jan 05, 2024 | 101.40 | 101.62 | 100.37 | 100.87 | 16,104,246 | +0.30(+0.30%) |
Jan 04, 2024 | 102.29 | 102.77 | 100.30 | 100.56 | 19,730,460 | -0.88(-0.87%) |
Jan 03, 2024 | 100.51 | 101.84 | 99.91 | 101.45 | 23,894,084 | +0.85(+0.84%) |
Jan 02, 2024 | 99.19 | 101.33 | 99.12 | 100.60 | 23,884,434 | +2.34(+2.38%) |
Dec 29, 2023 | 98.64 | 98.86 | 97.91 | 98.26 | 18,056,840 | -0.21(-0.21%) |
Dec 28, 2023 | 99.65 | 99.86 | 98.41 | 98.47 | 16,606,662 | -1.44(-1.45%) |
Dec 27, 2023 | 100.29 | 100.79 | 99.59 | 99.91 | 14,808,685 | -0.47(-0.47%) |
Dec 26, 2023 | 100.97 | 101.26 | 100.36 | 100.38 | 18,190,538 | +0.23(+0.23%) |
Dec 22, 2023 | 100.55 | 101.17 | 100.07 | 100.16 | 13,154,089 | +0.18(+0.18%) |
Dec 21, 2023 | 99.73 | 100.25 | 99.07 | 99.98 | 19,528,798 | +0.45(+0.45%) |
Dec 20, 2023 | 101.72 | 102.15 | 99.39 | 99.53 | 21,251,598 | -1.69(-1.67%) |
Dec 19, 2023 | 100.25 | 101.42 | 100.04 | 101.22 | 19,223,486 | +1.32(+1.32%) |
Dec 18, 2023 | 100.37 | 101.34 | 99.77 | 99.90 | 21,981,546 | +0.74(+0.74%) |
Dec 15, 2023 | 98.86 | 99.26 | 98.59 | 99.17 | 61,861,244 | -0.67(-0.67%) |
Dec 14, 2023 | 98.13 | 100.38 | 98.01 | 99.83 | 26,617,636 | +2.61(+2.69%) |
Dec 13, 2023 | 96.35 | 97.33 | 95.98 | 97.22 | 21,205,070 | +0.86(+0.89%) |
Dec 12, 2023 | 96.98 | 96.98 | 95.80 | 96.36 | 26,568,546 | -1.54(-1.58%) |
Dec 11, 2023 | 98.08 | 98.14 | 96.89 | 97.91 | 22,635,468 | +0.07(+0.07%) |
Dec 08, 2023 | 97.32 | 98.07 | 97.05 | 97.84 | 22,461,082 | +1.11(+1.15%) |
Dec 07, 2023 | 98.14 | 99.10 | 96.40 | 96.73 | 30,509,138 | -0.68(-0.70%) |
Dec 06, 2023 | 98.28 | 98.99 | 96.65 | 97.41 | 31,691,358 | -1.31(-1.32%) |
Dec 05, 2023 | 100.51 | 100.58 | 98.57 | 98.71 | 22,622,146 | -1.96(-1.94%) |
Dec 04, 2023 | 100.37 | 101.58 | 99.84 | 100.67 | 21,898,014 | -0.55(-0.54%) |
Dec 01, 2023 | 100.74 | 102.43 | 100.46 | 101.22 | 18,157,428 | +0.25(+0.24%) |
Nov 30, 2023 | 101.34 | 102.68 | 100.06 | 100.97 | 29,758,532 | +0.39(+0.39%) |
Nov 29, 2023 | 102.48 | 102.78 | 99.89 | 100.58 | 27,265,250 | -1.53(-1.50%) |
Nov 28, 2023 | 102.45 | 103.11 | 102.09 | 102.11 | 20,980,940 | -0.06(-0.06%) |
Nov 27, 2023 | 102.31 | 102.61 | 101.41 | 102.17 | 18,326,660 | -0.60(-0.58%) |
Nov 24, 2023 | 102.23 | 103.65 | 102.12 | 102.77 | 9,646,638 | +0.55(+0.54%) |
Nov 22, 2023 | 100.82 | 102.33 | 100.19 | 102.22 | 19,455,342 | -0.44(-0.43%) |
Nov 21, 2023 | 102.42 | 102.89 | 101.44 | 102.66 | 15,285,228 | -0.04(-0.04%) |
Nov 20, 2023 | 103.57 | 104.06 | 102.64 | 102.70 | 17,764,334 | -0.45(-0.44%) |
Nov 17, 2023 | 101.29 | 103.62 | 100.98 | 103.16 | 23,394,000 | +2.46(+2.44%) |
Nov 16, 2023 | 101.13 | 101.50 | 99.41 | 100.70 | 22,850,170 | -1.18(-1.16%) |
Nov 15, 2023 | 102.17 | 103.34 | 101.72 | 101.88 | 20,483,554 | -0.62(-0.60%) |
Nov 14, 2023 | 102.51 | 103.01 | 102.08 | 102.50 | 18,574,768 | +0.39(+0.38%) |
Nov 13, 2023 | 101.33 | 102.39 | 101.10 | 102.10 | 15,707,747 | +1.06(+1.05%) |
Nov 10, 2023 | 101.22 | 101.69 | 100.22 | 101.04 | 18,309,052 | +0.77(+0.77%) |
Nov 09, 2023 | 100.97 | 101.26 | 100.17 | 100.27 | 18,867,724 | +0.03(+0.03%) |
Nov 08, 2023 | 101.02 | 102.16 | 100.20 | 100.24 | 19,686,880 | -1.25(-1.23%) |
Nov 07, 2023 | 101.74 | 102.12 | 100.59 | 101.49 | 20,794,424 | -1.62(-1.57%) |
Nov 06, 2023 | 105.35 | 105.44 | 103.01 | 103.11 | 19,597,142 | -1.86(-1.77%) |
Nov 03, 2023 | 105.57 | 105.94 | 103.76 | 104.97 | 31,374,322 | -1.30(-1.22%) |
Nov 02, 2023 | 103.12 | 106.34 | 102.75 | 106.26 | 25,884,818 | +3.38(+3.29%) |
Nov 01, 2023 | 103.75 | 104.37 | 102.71 | 102.88 | 29,951,910 | -0.20(-0.20%) |
Oct 31, 2023 | 102.83 | 103.39 | 101.81 | 103.09 | 22,781,216 | -0.03(-0.03%) |
Oct 30, 2023 | 102.98 | 103.64 | 102.47 | 103.12 | 19,878,862 | +0.32(+0.31%) |
Oct 27, 2023 | 106.05 | 106.99 | 102.22 | 102.80 | 23,710,790 | -2.00(-1.90%) |
Oct 26, 2023 | 104.65 | 105.51 | 103.72 | 104.79 | 19,249,560 | -0.96(-0.91%) |
Oct 25, 2023 | 105.69 | 106.64 | 105.31 | 105.76 | 22,643,938 | +0.19(+0.18%) |
Oct 24, 2023 | 106.84 | 106.95 | 105.30 | 105.56 | 17,233,876 | -1.03(-0.97%) |
Oct 23, 2023 | 107.74 | 108.06 | 105.84 | 106.59 | 18,661,344 | -1.59(-1.47%) |
Oct 20, 2023 | 109.97 | 110.36 | 107.90 | 108.18 | 23,046,716 | -1.89(-1.72%) |
Oct 19, 2023 | 109.78 | 110.99 | 108.42 | 110.07 | 21,531,982 | +0.07(+0.06%) |
Oct 18, 2023 | 108.90 | 110.43 | 108.78 | 110.00 | 24,004,414 | +1.52(+1.40%) |
Oct 17, 2023 | 106.87 | 108.88 | 106.82 | 108.48 | 20,298,612 | +1.40(+1.31%) |
Oct 16, 2023 | 107.62 | 107.79 | 106.28 | 107.08 | 18,943,748 | +0.08(+0.07%) |
Oct 13, 2023 | 105.21 | 107.32 | 105.03 | 107.00 | 31,102,234 | +3.31(+3.19%) |
Oct 12, 2023 | 104.78 | 105.03 | 103.32 | 103.69 | 32,083,494 | -0.02(-0.02%) |
Oct 11, 2023 | 104.17 | 104.37 | 102.09 | 103.71 | 59,566,400 | -3.86(-3.59%) |
Oct 10, 2023 | 108.12 | 108.54 | 107.25 | 107.57 | 14,250,783 | -0.46(-0.42%) |
Oct 09, 2023 | 107.56 | 109.14 | 106.66 | 108.03 | 22,960,400 | +3.65(+3.50%) |
Oct 06, 2023 | 102.97 | 105.44 | 102.37 | 104.37 | 26,047,302 | -1.77(-1.67%) |
Oct 05, 2023 | 106.94 | 108.01 | 105.87 | 106.15 | 20,652,010 | -2.44(-2.25%) |
Oct 04, 2023 | 111.07 | 111.11 | 107.62 | 108.59 | 20,142,542 | -4.22(-3.74%) |
Oct 03, 2023 | 112.43 | 113.40 | 112.03 | 112.81 | 13,652,153 | +0.20(+0.17%) |
Oct 02, 2023 | 114.46 | 114.72 | 111.56 | 112.61 | 14,778,431 | -1.90(-1.66%) |
Sep 29, 2023 | 115.99 | 116.07 | 113.69 | 114.51 | 19,317,772 | -1.84(-1.58%) |
Sep 28, 2023 | 116.85 | 117.55 | 115.11 | 116.35 | 17,251,136 | -0.71(-0.61%) |
Sep 27, 2023 | 114.81 | 117.36 | 114.34 | 117.06 | 24,676,834 | +3.69(+3.26%) |
Sep 26, 2023 | 112.49 | 113.68 | 112.36 | 113.37 | 12,120,846 | +0.17(+0.15%) |
Sep 25, 2023 | 112.09 | 113.48 | 112.85 | 113.20 | 11,614,926 | +1.26(+1.12%) |
Sep 22, 2023 | 112.69 | 113.64 | 111.81 | 111.94 | 13,553,949 | +0.17(+0.16%) |
Sep 21, 2023 | 113.93 | 114.31 | 111.61 | 111.77 | 14,790,805 | -1.60(-1.41%) |
Sep 20, 2023 | 113.50 | 114.94 | 113.28 | 113.36 | 12,476,644 | -0.91(-0.79%) |
Sep 19, 2023 | 115.52 | 115.74 | 113.57 | 114.27 | 12,900,762 | -0.30(-0.26%) |
Sep 18, 2023 | 114.46 | 115.15 | 113.66 | 114.57 | 14,420,645 | +0.91(+0.81%) |
Sep 15, 2023 | 114.82 | 115.42 | 113.46 | 113.66 | 35,494,684 | -1.77(-1.54%) |
Sep 14, 2023 | 114.48 | 115.56 | 114.27 | 115.43 | 15,617,067 | +2.03(+1.79%) |
Sep 13, 2023 | 114.35 | 114.88 | 112.88 | 113.40 | 13,833,692 | -1.02(-0.89%) |
Sep 12, 2023 | 112.33 | 114.59 | 112.26 | 114.42 | 20,769,128 | +3.24(+2.92%) |
Sep 11, 2023 | 113.15 | 113.64 | 110.60 | 111.18 | 14,775,760 | -1.41(-1.25%) |
Sep 08, 2023 | 111.54 | 113.02 | 111.34 | 112.59 | 14,669,362 | +1.62(+1.46%) |
Sep 07, 2023 | 111.66 | 112.83 | 110.73 | 110.98 | 13,599,135 | -0.55(-0.49%) |
Sep 06, 2023 | 110.52 | 111.60 | 110.28 | 111.52 | 13,681,124 | +0.96(+0.86%) |
Sep 05, 2023 | 111.12 | 112.80 | 110.54 | 110.57 | 18,792,020 | +0.01(+0.01%) |
Sep 01, 2023 | 109.27 | 110.85 | 109.27 | 110.56 | 15,241,277 | +2.27(+2.10%) |
Aug 31, 2023 | 108.22 | 108.51 | 107.73 | 108.29 | 17,968,742 | +0.30(+0.28%) |
Aug 30, 2023 | 107.56 | 108.24 | 107.11 | 107.99 | 12,241,125 | +1.04(+0.97%) |
Aug 29, 2023 | 106.80 | 107.15 | 105.59 | 106.94 | 9,923,610 | +0.63(+0.60%) |
Aug 28, 2023 | 105.62 | 107.17 | 105.61 | 106.31 | 10,660,073 | +0.89(+0.84%) |
Aug 25, 2023 | 104.63 | 106.09 | 103.84 | 105.42 | 13,943,251 | +1.85(+1.79%) |
Aug 24, 2023 | 103.64 | 104.95 | 103.30 | 103.58 | 11,108,009 | -0.78(-0.75%) |
Aug 23, 2023 | 104.25 | 104.50 | 102.96 | 104.35 | 11,740,957 | -0.92(-0.88%) |
Aug 22, 2023 | 106.32 | 106.86 | 105.13 | 105.28 | 10,801,000 | -0.59(-0.56%) |
Aug 21, 2023 | 107.48 | 108.08 | 105.32 | 105.87 | 11,388,544 | -1.30(-1.21%) |
Aug 18, 2023 | 104.83 | 107.32 | 104.81 | 107.17 | 16,659,038 | +1.60(+1.51%) |
Aug 17, 2023 | 104.62 | 107.27 | 104.62 | 105.57 | 17,204,668 | +2.01(+1.94%) |
Aug 16, 2023 | 105.45 | 106.48 | 103.50 | 103.56 | 14,728,788 | -1.77(-1.68%) |
Aug 15, 2023 | 107.86 | 107.97 | 105.15 | 105.34 | 15,315,829 | -2.78(-2.57%) |
Aug 14, 2023 | 107.88 | 108.17 | 107.01 | 108.11 | 13,424,987 | +0.09(+0.08%) |
Aug 11, 2023 | 106.62 | 108.26 | 106.31 | 108.03 | 14,541,755 | +1.65(+1.55%) |
Aug 10, 2023 | 106.44 | 107.83 | 105.72 | 106.37 | 16,392,466 | +0.54(+0.51%) |
Aug 09, 2023 | 105.01 | 106.66 | 104.63 | 105.83 | 20,643,794 | +1.77(+1.70%) |
Aug 08, 2023 | 102.43 | 104.08 | 101.27 | 104.07 | 14,559,528 | +0.51(+0.49%) |
Aug 07, 2023 | 104.23 | 104.73 | 102.88 | 103.55 | 12,842,000 | -0.21(-0.20%) |
Aug 04, 2023 | 104.29 | 105.52 | 103.68 | 103.77 | 14,782,471 | +0.29(+0.28%) |
Aug 03, 2023 | 102.29 | 104.21 | 101.72 | 103.48 | 17,543,312 | +1.77(+1.74%) |
Aug 02, 2023 | 102.65 | 102.76 | 101.01 | 101.71 | 13,963,050 | -1.28(-1.25%) |
Aug 01, 2023 | 103.31 | 103.67 | 101.94 | 102.99 | 14,710,273 | -0.60(-0.58%) |
Jul 31, 2023 | 101.61 | 104.19 | 101.61 | 103.59 | 25,753,614 | +2.97(+2.96%) |
Jul 28, 2023 | 101.53 | 101.53 | 98.84 | 100.62 | 18,190,436 | -1.22(-1.20%) |
Jul 27, 2023 | 102.39 | 103.35 | 101.18 | 101.83 | 18,292,466 | +0.32(+0.31%) |
Jul 26, 2023 | 101.53 | 102.12 | 101.08 | 101.52 | 15,692,460 | -0.57(-0.56%) |
Jul 25, 2023 | 101.49 | 102.48 | 100.98 | 102.08 | 14,661,291 | +0.15(+0.15%) |
Jul 24, 2023 | 100.81 | 102.55 | 100.42 | 101.93 | 15,615,301 | +1.58(+1.57%) |
Jul 21, 2023 | 100.62 | 100.83 | 99.75 | 100.36 | 17,724,422 | +0.46(+0.46%) |
Jul 20, 2023 | 99.05 | 100.13 | 98.88 | 99.89 | 16,290,645 | +1.73(+1.76%) |
Jul 19, 2023 | 97.61 | 98.92 | 97.37 | 98.16 | 16,098,995 | +0.68(+0.69%) |
Jul 18, 2023 | 97.49 | 98.72 | 96.93 | 97.49 | 25,480,122 | -0.44(-0.45%) |
Jul 17, 2023 | 97.29 | 98.21 | 96.81 | 97.93 | 18,688,674 | +0.42(+0.44%) |
Jul 14, 2023 | 100.51 | 100.51 | 97.11 | 97.51 | 29,183,978 | -3.48(-3.44%) |
Jul 13, 2023 | 102.36 | 102.62 | 99.81 | 100.98 | 27,764,278 | -1.88(-1.83%) |
Jul 12, 2023 | 103.36 | 103.99 | 102.52 | 102.87 | 13,702,296 | +0.50(+0.49%) |
Jul 11, 2023 | 101.68 | 102.55 | 101.25 | 102.36 | 13,024,029 | +1.24(+1.22%) |
Jul 10, 2023 | 99.47 | 101.19 | 99.25 | 101.13 | 15,401,141 | +1.48(+1.48%) |
Jul 07, 2023 | 98.45 | 100.46 | 98.11 | 99.65 | 22,701,360 | +0.23(+0.23%) |
Jul 06, 2023 | 101.52 | 102.12 | 98.95 | 99.42 | 18,595,372 | -3.85(-3.73%) |
Jul 05, 2023 | 103.97 | 104.25 | 102.49 | 103.27 | 13,590,429 | -0.53(-0.51%) |
Jul 03, 2023 | 103.83 | 104.77 | 103.43 | 103.81 | 7,657,554 | +0.20(+0.20%) |
Jun 30, 2023 | 103.67 | 104.21 | 103.18 | 103.60 | 14,039,265 | +0.53(+0.52%) |
Jun 29, 2023 | 102.07 | 103.10 | 101.55 | 103.07 | 11,763,499 | +1.26(+1.23%) |
Jun 28, 2023 | 100.76 | 102.22 | 99.69 | 101.81 | 13,544,315 | +0.82(+0.81%) |
Jun 27, 2023 | 100.50 | 101.05 | 99.76 | 100.99 | 13,692,661 | +0.25(+0.25%) |
Jun 26, 2023 | 98.72 | 101.34 | 98.72 | 100.74 | 14,785,892 | +1.83(+1.85%) |
Jun 23, 2023 | 99.10 | 99.32 | 98.16 | 98.92 | 18,565,148 | -0.87(-0.87%) |
Jun 22, 2023 | 99.34 | 100.35 | 99.16 | 99.79 | 12,894,986 | -0.55(-0.55%) |
Jun 21, 2023 | 99.01 | 101.07 | 98.85 | 100.34 | 13,751,404 | +1.11(+1.12%) |
Jun 20, 2023 | 101.12 | 101.21 | 98.65 | 99.23 | 18,133,006 | -2.33(-2.29%) |
Jun 16, 2023 | 102.74 | 103.14 | 101.39 | 101.55 | 44,647,732 | -0.73(-0.72%) |
Jun 15, 2023 | 101.91 | 103.39 | 101.85 | 102.29 | 16,795,128 | +0.70(+0.69%) |
Jun 14, 2023 | 103.80 | 104.43 | 100.84 | 101.58 | 17,228,728 | -1.24(-1.20%) |
Jun 13, 2023 | 103.73 | 104.66 | 102.66 | 102.82 | 14,009,737 | +0.02(+0.02%) |
Jun 12, 2023 | 102.21 | 103.42 | 101.97 | 102.80 | 14,610,906 | -0.94(-0.90%) |
Jun 09, 2023 | 104.77 | 104.92 | 103.52 | 103.74 | 12,683,980 | -0.77(-0.74%) |
Jun 08, 2023 | 105.07 | 105.43 | 102.30 | 104.51 | 13,993,581 | -0.33(-0.31%) |
Jun 07, 2023 | 103.16 | 105.19 | 103.10 | 104.84 | 16,816,770 | +2.30(+2.24%) |
Jun 06, 2023 | 100.61 | 102.66 | 100.44 | 102.54 | 12,636,874 | +0.83(+0.82%) |
Jun 05, 2023 | 103.39 | 103.64 | 101.52 | 101.71 | 12,676,520 | -0.45(-0.44%) |
Jun 02, 2023 | 101.58 | 102.52 | 100.97 | 102.16 | 14,609,008 | +2.32(+2.32%) |
Jun 01, 2023 | 98.29 | 101.99 | 97.82 | 99.84 | 14,028,432 | +1.14(+1.15%) |
May 31, 2023 | 98.81 | 99.54 | 98.28 | 98.70 | 25,797,698 | -1.80(-1.79%) |
May 30, 2023 | 99.78 | 100.58 | 99.12 | 100.50 | 12,364,269 | -0.90(-0.89%) |
May 26, 2023 | 102.85 | 103.31 | 101.27 | 101.40 | 12,805,924 | -0.67(-0.65%) |
May 25, 2023 | 102.34 | 102.81 | 101.15 | 102.07 | 14,823,922 | -1.86(-1.79%) |
May 24, 2023 | 103.73 | 104.82 | 103.10 | 103.93 | 16,914,690 | +1.15(+1.12%) |
May 23, 2023 | 102.39 | 104.54 | 102.15 | 102.78 | 14,898,698 | +1.38(+1.36%) |
May 22, 2023 | 102.24 | 103.40 | 101.31 | 101.40 | 13,333,496 | -1.25(-1.21%) |
May 19, 2023 | 102.94 | 103.41 | 102.22 | 102.65 | 13,830,068 | +0.47(+0.46%) |
May 18, 2023 | 100.99 | 102.31 | 100.59 | 102.17 | 12,426,591 | +0.92(+0.91%) |
May 17, 2023 | 99.87 | 101.65 | 99.35 | 101.25 | 14,559,220 | +2.22(+2.24%) |
May 16, 2023 | 101.07 | 101.25 | 98.55 | 99.03 | 15,318,295 | -2.46(-2.43%) |
May 15, 2023 | 101.92 | 102.32 | 101.02 | 101.50 | 14,870,196 | +0.19(+0.19%) |
May 12, 2023 | 101.81 | 102.48 | 100.34 | 101.30 | 13,295,456 | -0.01(-0.01%) |
May 11, 2023 | 101.98 | 102.30 | 100.49 | 101.31 | 17,920,890 | -1.87(-1.81%) |
May 10, 2023 | 105.09 | 105.35 | 102.19 | 103.18 | 15,542,440 | -1.34(-1.28%) |
May 09, 2023 | 103.75 | 105.56 | 103.63 | 104.52 | 11,872,609 | +0.03(+0.03%) |
May 08, 2023 | 105.82 | 106.27 | 104.42 | 104.49 | 11,680,548 | +0.41(+0.40%) |
May 05, 2023 | 103.96 | 104.80 | 102.98 | 104.08 | 15,629,744 | +2.53(+2.49%) |
May 04, 2023 | 103.33 | 104.15 | 101.43 | 101.55 | 17,932,218 | -1.81(-1.75%) |
May 03, 2023 | 104.46 | 105.16 | 103.19 | 103.36 | 16,925,658 | -2.08(-1.97%) |
May 02, 2023 | 109.12 | 109.12 | 104.66 | 105.44 | 25,395,858 | -4.38(-3.99%) |
May 01, 2023 | 111.08 | 112.33 | 109.61 | 109.82 | 18,118,410 | -3.51(-3.10%) |
Apr 28, 2023 | 112.29 | 114.84 | 111.89 | 113.33 | 26,181,440 | +1.45(+1.29%) |
Apr 27, 2023 | 110.73 | 112.06 | 110.02 | 111.89 | 16,984,474 | +1.32(+1.19%) |
Apr 26, 2023 | 111.12 | 112.13 | 109.83 | 110.56 | 16,809,966 | -1.02(-0.92%) |
Apr 25, 2023 | 112.58 | 112.76 | 110.74 | 111.59 | 12,745,428 | -1.61(-1.42%) |
Apr 24, 2023 | 111.01 | 113.85 | 110.97 | 113.20 | 16,529,460 | +2.10(+1.89%) |
Apr 21, 2023 | 111.56 | 111.93 | 110.38 | 111.10 | 14,948,014 | +0.35(+0.32%) |
Apr 20, 2023 | 110.26 | 110.78 | 108.44 | 110.75 | 17,789,334 | -0.89(-0.80%) |
Apr 19, 2023 | 111.17 | 111.95 | 110.87 | 111.64 | 11,153,031 | -0.35(-0.32%) |
Apr 18, 2023 | 109.55 | 112.25 | 109.46 | 111.99 | 18,205,020 | +2.14(+1.95%) |
Apr 17, 2023 | 110.60 | 111.58 | 109.58 | 109.84 | 13,829,917 | -1.29(-1.16%) |
Apr 14, 2023 | 111.00 | 111.72 | 110.25 | 111.14 | 12,040,444 | +0.27(+0.24%) |
Apr 13, 2023 | 109.75 | 110.98 | 109.30 | 110.87 | 12,970,869 | +0.52(+0.47%) |
Apr 12, 2023 | 111.24 | 111.66 | 110.07 | 110.35 | 11,402,080 | -0.12(-0.10%) |
Apr 11, 2023 | 110.09 | 111.28 | 109.54 | 110.47 | 12,277,333 | +0.78(+0.71%) |
Apr 10, 2023 | 109.92 | 111.26 | 109.34 | 109.69 | 13,581,238 | -0.49(-0.44%) |
Apr 06, 2023 | 111.91 | 112.22 | 109.91 | 110.18 | 16,475,336 | -1.86(-1.66%) |
Apr 05, 2023 | 110.47 | 112.05 | 109.47 | 112.04 | 17,513,126 | +1.89(+1.71%) |
Apr 04, 2023 | 111.34 | 111.76 | 109.34 | 110.15 | 17,085,736 | -1.06(-0.96%) |
Apr 03, 2023 | 108.59 | 111.90 | 108.33 | 111.22 | 29,321,560 | +6.20(+5.90%) |
Mar 31, 2023 | 105.04 | 105.51 | 104.43 | 105.02 | 15,055,181 | +0.16(+0.16%) |
Mar 30, 2023 | 104.91 | 104.93 | 103.93 | 104.86 | 12,089,614 | +0.51(+0.49%) |
Mar 29, 2023 | 103.49 | 104.54 | 102.94 | 104.35 | 14,847,140 | +1.76(+1.72%) |
Mar 28, 2023 | 100.98 | 103.09 | 100.74 | 102.59 | 11,534,055 | +1.26(+1.25%) |
Mar 27, 2023 | 100.31 | 101.97 | 99.51 | 101.32 | 15,503,672 | +2.17(+2.19%) |
Mar 24, 2023 | 97.18 | 99.45 | 96.64 | 99.15 | 13,998,298 | +0.11(+0.12%) |
Mar 23, 2023 | 100.90 | 101.84 | 98.10 | 99.03 | 15,020,137 | -1.13(-1.13%) |
Mar 22, 2023 | 102.28 | 102.64 | 100.13 | 100.16 | 15,611,923 | -2.35(-2.29%) |
Mar 21, 2023 | 99.76 | 102.74 | 99.72 | 102.51 | 32,986,794 | +4.40(+4.48%) |
Mar 20, 2023 | 95.41 | 98.14 | 95.29 | 98.11 | 33,457,806 | +2.50(+2.61%) |
Mar 17, 2023 | 96.34 | 97.31 | 94.94 | 95.61 | 45,108,752 | -1.14(-1.18%) |
Mar 16, 2023 | 94.92 | 97.38 | 93.87 | 96.75 | 28,684,308 | -0.56(-0.58%) |
Mar 15, 2023 | 98.47 | 99.79 | 95.98 | 97.32 | 26,871,530 | -5.10(-4.98%) |
Mar 14, 2023 | 101.85 | 104.40 | 100.52 | 102.41 | 19,065,664 | +0.38(+0.38%) |
Mar 13, 2023 | 100.88 | 103.30 | 99.33 | 102.03 | 21,657,738 | -1.19(-1.15%) |
Mar 10, 2023 | 104.92 | 106.33 | 102.61 | 103.22 | 16,493,783 | -1.29(-1.24%) |
Mar 09, 2023 | 106.18 | 107.48 | 104.42 | 104.51 | 13,521,534 | -0.81(-0.77%) |
Mar 08, 2023 | 106.52 | 107.66 | 104.45 | 105.33 | 14,100,229 | -1.56(-1.46%) |
Mar 07, 2023 | 108.03 | 108.38 | 106.47 | 106.89 | 12,027,685 | -2.11(-1.93%) |
Mar 06, 2023 | 107.25 | 109.02 | 107.14 | 108.99 | 14,972,916 | +0.96(+0.89%) |
Mar 03, 2023 | 105.39 | 108.57 | 105.30 | 108.03 | 13,582,195 | +1.35(+1.27%) |
Mar 02, 2023 | 105.93 | 106.97 | 105.51 | 106.69 | 10,796,947 | +0.49(+0.46%) |