Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 170.24 | 171.43 | 169.31 | 171.21 | 1,754,285 | +3.14(+1.87%) |
Mar 27, 2024 | 169.29 | 169.81 | 166.69 | 168.07 | 1,485,142 | -0.96(-0.57%) |
Mar 26, 2024 | 167.60 | 169.82 | 167.37 | 169.03 | 1,722,564 | +1.82(+1.09%) |
Mar 25, 2024 | 164.78 | 167.89 | 164.49 | 167.21 | 2,485,645 | +3.68(+2.25%) |
Mar 22, 2024 | 161.30 | 163.84 | 160.80 | 163.53 | 1,589,082 | +3.05(+1.90%) |
Mar 21, 2024 | 158.44 | 161.03 | 158.04 | 160.48 | 1,975,208 | +0.99(+0.62%) |
Mar 20, 2024 | 160.42 | 161.16 | 158.84 | 159.49 | 1,564,754 | -1.18(-0.73%) |
Mar 19, 2024 | 162.39 | 162.59 | 159.59 | 160.67 | 2,015,942 | -0.64(-0.40%) |
Mar 18, 2024 | 159.65 | 161.63 | 159.15 | 161.31 | 1,541,903 | +0.80(+0.50%) |
Mar 15, 2024 | 156.21 | 161.01 | 155.82 | 160.51 | 9,345,001 | +2.79(+1.77%) |
Mar 14, 2024 | 158.09 | 158.88 | 156.47 | 157.72 | 1,613,513 | -0.69(-0.44%) |
Mar 13, 2024 | 158.45 | 158.81 | 156.89 | 158.41 | 1,473,011 | +0.47(+0.30%) |
Mar 12, 2024 | 158.33 | 159.02 | 156.37 | 157.94 | 1,817,580 | -0.34(-0.21%) |
Mar 11, 2024 | 154.94 | 158.31 | 154.82 | 158.27 | 1,598,742 | +2.99(+1.92%) |
Mar 08, 2024 | 154.54 | 155.79 | 153.96 | 155.28 | 1,157,430 | +0.28(+0.18%) |
Mar 07, 2024 | 155.34 | 155.47 | 153.78 | 155.01 | 1,330,539 | -0.40(-0.25%) |
Mar 06, 2024 | 154.78 | 155.57 | 153.15 | 155.40 | 1,822,402 | +0.27(+0.17%) |
Mar 05, 2024 | 154.80 | 156.27 | 154.36 | 155.13 | 1,370,820 | +0.39(+0.25%) |
Mar 04, 2024 | 152.71 | 154.82 | 152.26 | 154.75 | 1,679,346 | +1.22(+0.79%) |
Mar 01, 2024 | 156.81 | 157.14 | 153.01 | 153.53 | 2,962,033 | -3.41(-2.18%) |
Feb 29, 2024 | 158.29 | 158.29 | 155.75 | 156.94 | 2,680,464 | -1.05(-0.67%) |
Feb 28, 2024 | 156.99 | 158.36 | 156.99 | 158.00 | 1,101,321 | +1.03(+0.66%) |
Feb 27, 2024 | 156.87 | 157.59 | 155.71 | 156.97 | 1,291,660 | -0.26(-0.16%) |
Feb 26, 2024 | 156.86 | 158.10 | 156.25 | 157.22 | 1,333,444 | +0.66(+0.42%) |
Feb 23, 2024 | 157.57 | 158.59 | 156.31 | 156.56 | 1,663,156 | -1.04(-0.66%) |
Feb 22, 2024 | 156.60 | 158.39 | 153.93 | 157.60 | 1,881,968 | +1.00(+0.64%) |
Feb 21, 2024 | 157.71 | 158.51 | 155.63 | 156.60 | 2,010,107 | -0.54(-0.34%) |
Feb 20, 2024 | 158.89 | 160.32 | 157.05 | 157.14 | 1,769,165 | -2.03(-1.27%) |
Feb 16, 2024 | 159.38 | 161.78 | 158.89 | 159.17 | 1,806,907 | -0.11(-0.07%) |
Feb 15, 2024 | 159.61 | 159.99 | 157.56 | 159.28 | 1,786,176 | +0.49(+0.31%) |
Feb 14, 2024 | 156.60 | 159.15 | 155.40 | 158.78 | 1,491,661 | +2.76(+1.77%) |
Feb 13, 2024 | 158.23 | 158.23 | 154.59 | 156.02 | 1,405,988 | -0.73(-0.46%) |
Feb 12, 2024 | 158.19 | 158.39 | 156.34 | 156.75 | 1,215,945 | -0.70(-0.44%) |
Feb 09, 2024 | 157.76 | 158.00 | 155.97 | 157.45 | 1,589,596 | -1.69(-1.06%) |
Feb 08, 2024 | 160.37 | 165.34 | 157.37 | 159.14 | 3,854,138 | +3.10(+1.99%) |
Feb 07, 2024 | 155.16 | 156.76 | 154.99 | 156.04 | 1,901,371 | +1.23(+0.79%) |
Feb 06, 2024 | 153.93 | 155.31 | 153.50 | 154.81 | 981,184 | +0.51(+0.33%) |
Feb 05, 2024 | 153.94 | 154.90 | 153.18 | 154.30 | 1,354,210 | -0.53(-0.34%) |
Feb 02, 2024 | 154.46 | 155.65 | 154.09 | 154.83 | 1,106,187 | +1.16(+0.76%) |
Feb 01, 2024 | 151.85 | 154.00 | 150.94 | 153.67 | 1,021,572 | +0.93(+0.61%) |
Jan 31, 2024 | 154.32 | 154.75 | 152.49 | 152.74 | 1,371,893 | -1.22(-0.79%) |
Jan 30, 2024 | 153.44 | 154.32 | 152.47 | 153.96 | 1,154,148 | +0.42(+0.28%) |
Jan 29, 2024 | 154.74 | 155.57 | 153.22 | 153.54 | 1,297,993 | -2.27(-1.46%) |
Jan 26, 2024 | 156.32 | 156.45 | 155.34 | 155.81 | 1,051,854 | -0.68(-0.43%) |
Jan 25, 2024 | 155.83 | 156.79 | 154.40 | 156.49 | 1,273,818 | +1.61(+1.04%) |
Jan 24, 2024 | 153.12 | 157.02 | 153.06 | 154.88 | 2,413,523 | +3.26(+2.15%) |
Jan 23, 2024 | 152.88 | 154.26 | 151.36 | 151.62 | 1,159,824 | -1.26(-0.82%) |
Jan 22, 2024 | 152.92 | 153.80 | 152.66 | 152.88 | 955,998 | +0.50(+0.33%) |
Jan 19, 2024 | 152.50 | 153.99 | 151.64 | 152.38 | 2,022,356 | +1.93(+1.28%) |
Jan 18, 2024 | 149.33 | 150.83 | 147.75 | 150.45 | 1,598,732 | +0.36(+0.24%) |
Jan 17, 2024 | 149.11 | 151.40 | 148.53 | 150.09 | 1,641,810 | +1.03(+0.69%) |
Jan 16, 2024 | 148.99 | 149.94 | 148.01 | 149.06 | 1,206,942 | +0.46(+0.31%) |
Jan 12, 2024 | 148.56 | 148.75 | 146.46 | 148.59 | 1,133,678 | +0.65(+0.44%) |
Jan 11, 2024 | 147.44 | 148.16 | 145.84 | 147.94 | 1,557,527 | +0.06(+0.04%) |
Jan 10, 2024 | 148.61 | 149.55 | 147.49 | 147.88 | 1,356,962 | -0.66(-0.44%) |
Jan 09, 2024 | 147.82 | 148.92 | 146.26 | 148.54 | 1,625,988 | +1.57(+1.07%) |
Jan 08, 2024 | 147.52 | 148.36 | 146.18 | 146.97 | 2,437,998 | -0.59(-0.40%) |
Jan 05, 2024 | 146.93 | 147.79 | 145.22 | 147.56 | 1,576,712 | +1.46(+1.00%) |
Jan 04, 2024 | 144.71 | 149.01 | 144.71 | 146.10 | 3,228,718 | +3.44(+2.41%) |
Jan 03, 2024 | 141.75 | 143.10 | 141.47 | 142.66 | 1,729,101 | +1.17(+0.83%) |
Jan 02, 2024 | 138.06 | 141.59 | 138.06 | 141.49 | 2,300,694 | +3.77(+2.74%) |
Dec 29, 2023 | 137.57 | 138.12 | 137.16 | 137.72 | 735,245 | +0.16(+0.11%) |
Dec 28, 2023 | 135.84 | 137.61 | 135.84 | 137.56 | 915,239 | +1.41(+1.03%) |
Dec 27, 2023 | 135.38 | 136.19 | 135.21 | 136.16 | 726,084 | +0.31(+0.22%) |
Dec 26, 2023 | 135.18 | 136.45 | 134.86 | 135.85 | 716,342 | +0.67(+0.49%) |
Dec 22, 2023 | 133.66 | 135.46 | 133.11 | 135.18 | 1,247,406 | +1.97(+1.48%) |
Dec 21, 2023 | 133.51 | 133.73 | 132.00 | 133.22 | 1,536,651 | -0.22(-0.16%) |
Dec 20, 2023 | 135.26 | 135.65 | 133.36 | 133.43 | 1,533,457 | -2.59(-1.90%) |
Dec 19, 2023 | 136.51 | 136.62 | 135.46 | 136.02 | 1,766,847 | -0.49(-0.36%) |
Dec 18, 2023 | 136.85 | 137.39 | 135.48 | 136.51 | 1,639,042 | -0.31(-0.22%) |
Dec 15, 2023 | 135.88 | 139.66 | 135.77 | 136.81 | 3,251,547 | -0.18(-0.13%) |
Dec 14, 2023 | 141.63 | 141.76 | 136.78 | 136.99 | 2,577,109 | -5.03(-3.54%) |
Dec 13, 2023 | 141.42 | 142.23 | 140.75 | 142.02 | 1,420,467 | -0.01(-0.01%) |
Dec 12, 2023 | 140.69 | 142.19 | 139.79 | 142.03 | 1,839,150 | +1.27(+0.90%) |
Dec 11, 2023 | 138.71 | 142.65 | 137.74 | 140.76 | 2,488,085 | +3.69(+2.69%) |
Dec 08, 2023 | 137.52 | 137.72 | 136.32 | 137.07 | 819,524 | +0.29(+0.22%) |
Dec 07, 2023 | 136.58 | 137.64 | 135.79 | 136.78 | 1,713,483 | +0.52(+0.38%) |
Dec 06, 2023 | 136.58 | 137.72 | 135.96 | 136.25 | 1,024,608 | -0.19(-0.14%) |
Dec 05, 2023 | 136.46 | 137.43 | 135.26 | 136.44 | 1,529,091 | +0.04(+0.03%) |
Dec 04, 2023 | 134.68 | 137.46 | 134.37 | 136.40 | 1,342,232 | +0.94(+0.70%) |
Dec 01, 2023 | 134.73 | 135.77 | 134.33 | 135.46 | 1,050,446 | -0.19(-0.14%) |
Nov 30, 2023 | 132.79 | 135.76 | 132.79 | 135.65 | 2,616,494 | +2.34(+1.76%) |
Nov 29, 2023 | 133.27 | 134.15 | 132.43 | 133.30 | 1,058,446 | -0.05(-0.04%) |
Nov 28, 2023 | 134.28 | 134.30 | 132.85 | 133.35 | 771,677 | -1.02(-0.76%) |
Nov 27, 2023 | 133.37 | 134.71 | 133.21 | 134.37 | 1,194,681 | +0.84(+0.63%) |
Nov 24, 2023 | 133.13 | 133.88 | 132.79 | 133.53 | 453,442 | +0.51(+0.38%) |
Nov 22, 2023 | 132.33 | 133.54 | 131.73 | 133.02 | 1,058,211 | +1.11(+0.84%) |
Nov 21, 2023 | 131.96 | 132.67 | 131.36 | 131.91 | 1,145,755 | +0.31(+0.24%) |
Nov 20, 2023 | 130.21 | 131.84 | 129.75 | 131.60 | 1,233,387 | +0.44(+0.34%) |
Nov 17, 2023 | 131.96 | 132.62 | 130.29 | 131.16 | 1,151,443 | -0.55(-0.42%) |
Nov 16, 2023 | 129.01 | 132.25 | 128.68 | 131.71 | 2,415,485 | +3.11(+2.42%) |
Nov 15, 2023 | 128.59 | 129.84 | 127.82 | 128.60 | 1,308,903 | -0.08(-0.06%) |
Nov 14, 2023 | 126.99 | 129.32 | 126.26 | 128.68 | 1,116,536 | +1.76(+1.39%) |
Nov 13, 2023 | 127.72 | 128.16 | 126.26 | 126.92 | 1,159,265 | -0.46(-0.36%) |
Nov 10, 2023 | 126.59 | 127.48 | 125.44 | 127.38 | 837,022 | +1.30(+1.03%) |
Nov 09, 2023 | 126.54 | 126.93 | 125.72 | 126.08 | 1,173,032 | -0.28(-0.22%) |
Nov 08, 2023 | 126.50 | 126.85 | 125.04 | 126.36 | 814,110 | -0.37(-0.29%) |
Nov 07, 2023 | 127.58 | 127.67 | 126.01 | 126.73 | 1,384,371 | -0.84(-0.66%) |
Nov 06, 2023 | 128.83 | 129.31 | 126.55 | 127.58 | 1,295,359 | -1.18(-0.92%) |
Nov 03, 2023 | 129.19 | 130.31 | 128.46 | 128.76 | 2,052,884 | +0.36(+0.28%) |
Nov 02, 2023 | 132.19 | 134.88 | 126.56 | 128.40 | 3,776,375 | +1.57(+1.24%) |
Nov 01, 2023 | 126.09 | 127.54 | 124.71 | 126.82 | 3,061,274 | +1.58(+1.26%) |
Oct 31, 2023 | 122.80 | 125.74 | 122.80 | 125.24 | 2,532,147 | +2.60(+2.12%) |
Oct 30, 2023 | 121.25 | 122.74 | 120.64 | 122.64 | 1,808,477 | +2.12(+1.76%) |
Oct 27, 2023 | 121.81 | 121.99 | 119.77 | 120.52 | 2,487,744 | -2.27(-1.85%) |
Oct 26, 2023 | 122.76 | 123.70 | 122.06 | 122.79 | 1,870,251 | +0.42(+0.34%) |
Oct 25, 2023 | 122.17 | 124.09 | 121.71 | 122.37 | 2,047,942 | +0.88(+0.72%) |
Oct 24, 2023 | 120.65 | 121.71 | 119.71 | 121.49 | 2,512,906 | +2.40(+2.02%) |
Oct 23, 2023 | 119.77 | 120.51 | 118.95 | 119.08 | 1,028,125 | -1.33(-1.10%) |
Oct 20, 2023 | 122.24 | 122.94 | 120.37 | 120.41 | 1,546,621 | -1.52(-1.24%) |
Oct 19, 2023 | 124.05 | 126.19 | 121.63 | 121.93 | 1,906,336 | -2.61(-2.10%) |
Oct 18, 2023 | 125.24 | 126.01 | 124.12 | 124.54 | 1,685,507 | -0.50(-0.40%) |
Oct 17, 2023 | 122.33 | 126.33 | 122.32 | 125.03 | 3,469,781 | +2.93(+2.40%) |
Oct 16, 2023 | 118.27 | 124.98 | 116.91 | 122.10 | 4,074,692 | +4.50(+3.82%) |
Oct 13, 2023 | 113.03 | 118.16 | 113.03 | 117.61 | 2,964,306 | +6.20(+5.56%) |
Oct 12, 2023 | 112.68 | 112.68 | 110.49 | 111.41 | 1,151,125 | -0.77(-0.69%) |
Oct 11, 2023 | 112.17 | 113.04 | 111.45 | 112.18 | 962,993 | +0.05(+0.04%) |
Oct 10, 2023 | 111.86 | 112.86 | 111.37 | 112.13 | 1,276,668 | +0.54(+0.48%) |
Oct 09, 2023 | 110.21 | 111.82 | 109.88 | 111.59 | 850,948 | +1.00(+0.90%) |
Oct 06, 2023 | 109.65 | 111.40 | 109.32 | 110.60 | 1,214,618 | +0.76(+0.69%) |
Oct 05, 2023 | 108.91 | 110.28 | 108.24 | 109.83 | 1,038,130 | +0.90(+0.83%) |
Oct 04, 2023 | 107.64 | 109.11 | 106.55 | 108.94 | 1,033,097 | +1.51(+1.40%) |
Oct 03, 2023 | 107.80 | 108.77 | 106.86 | 107.43 | 1,220,312 | -0.98(-0.90%) |
Oct 02, 2023 | 108.43 | 108.97 | 107.55 | 108.41 | 1,368,934 | -0.49(-0.45%) |
Sep 29, 2023 | 109.87 | 110.15 | 108.74 | 108.90 | 1,235,420 | -1.05(-0.96%) |
Sep 28, 2023 | 110.61 | 111.06 | 109.81 | 109.95 | 930,995 | -0.52(-0.47%) |
Sep 27, 2023 | 110.21 | 110.89 | 108.91 | 110.47 | 1,291,990 | -0.25(-0.22%) |
Sep 26, 2023 | 112.24 | 112.76 | 110.18 | 110.72 | 1,275,944 | -1.92(-1.71%) |
Sep 25, 2023 | 111.14 | 113.46 | 112.44 | 112.64 | 2,029,163 | +1.12(+1.01%) |
Sep 22, 2023 | 111.82 | 112.28 | 110.96 | 111.52 | 1,781,281 | +0.23(+0.21%) |
Sep 21, 2023 | 111.50 | 112.46 | 109.97 | 111.28 | 1,980,088 | -0.29(-0.26%) |
Sep 20, 2023 | 111.40 | 113.18 | 110.83 | 111.58 | 2,191,593 | +0.75(+0.68%) |
Sep 19, 2023 | 108.99 | 111.87 | 108.62 | 110.82 | 2,715,861 | +2.29(+2.11%) |
Sep 18, 2023 | 106.78 | 108.84 | 105.72 | 108.53 | 2,189,955 | +2.21(+2.08%) |
Sep 15, 2023 | 107.48 | 107.56 | 106.21 | 106.33 | 2,968,849 | -1.73(-1.60%) |
Sep 14, 2023 | 107.29 | 108.53 | 106.59 | 108.06 | 2,644,956 | +1.61(+1.52%) |
Sep 13, 2023 | 107.52 | 108.00 | 105.68 | 106.44 | 2,503,260 | -0.58(-0.54%) |
Sep 12, 2023 | 105.62 | 107.45 | 105.42 | 107.02 | 1,335,481 | +1.67(+1.59%) |
Sep 11, 2023 | 104.62 | 106.02 | 104.33 | 105.35 | 1,418,743 | +1.55(+1.49%) |
Sep 08, 2023 | 105.22 | 105.32 | 103.46 | 103.80 | 1,746,892 | -1.50(-1.42%) |
Sep 07, 2023 | 105.62 | 106.59 | 105.08 | 105.30 | 1,528,270 | -0.20(-0.18%) |
Sep 06, 2023 | 104.90 | 106.47 | 104.47 | 105.50 | 1,391,686 | +0.69(+0.66%) |
Sep 05, 2023 | 107.85 | 108.07 | 104.73 | 104.80 | 1,478,101 | -3.27(-3.02%) |
Sep 01, 2023 | 106.14 | 108.41 | 105.70 | 108.07 | 1,360,722 | +2.69(+2.55%) |
Aug 31, 2023 | 107.26 | 107.26 | 105.25 | 105.38 | 2,270,090 | -1.42(-1.33%) |
Aug 30, 2023 | 103.19 | 106.99 | 103.19 | 106.80 | 1,898,760 | +3.51(+3.40%) |
Aug 29, 2023 | 102.57 | 103.66 | 101.78 | 103.29 | 1,215,294 | +1.11(+1.08%) |
Aug 28, 2023 | 102.29 | 103.01 | 101.48 | 102.18 | 1,060,418 | +0.27(+0.27%) |
Aug 25, 2023 | 102.14 | 103.47 | 101.62 | 101.91 | 1,255,846 | -0.19(-0.19%) |
Aug 24, 2023 | 102.09 | 103.89 | 101.86 | 102.10 | 1,139,724 | -0.27(-0.26%) |
Aug 23, 2023 | 101.90 | 103.19 | 101.90 | 102.38 | 925,570 | +0.48(+0.48%) |
Aug 22, 2023 | 101.83 | 102.92 | 101.36 | 101.89 | 1,033,590 | -0.17(-0.16%) |
Aug 21, 2023 | 102.79 | 103.29 | 101.09 | 102.06 | 1,596,988 | -0.87(-0.85%) |
Aug 18, 2023 | 103.94 | 105.00 | 102.81 | 102.93 | 1,510,594 | -1.67(-1.59%) |
Aug 17, 2023 | 107.18 | 108.09 | 104.40 | 104.59 | 1,779,134 | -1.77(-1.67%) |
Aug 16, 2023 | 103.71 | 107.26 | 103.19 | 106.37 | 2,340,986 | +4.53(+4.44%) |
Aug 15, 2023 | 101.96 | 102.89 | 101.44 | 101.84 | 1,520,808 | -1.77(-1.71%) |
Aug 14, 2023 | 105.64 | 106.06 | 103.03 | 103.62 | 1,572,484 | -2.07(-1.96%) |
Aug 11, 2023 | 107.33 | 107.71 | 105.36 | 105.69 | 1,408,737 | -1.60(-1.49%) |
Aug 10, 2023 | 107.00 | 108.91 | 107.00 | 107.29 | 1,033,794 | +1.06(+0.99%) |
Aug 09, 2023 | 106.88 | 108.16 | 106.15 | 106.23 | 1,086,953 | -0.81(-0.76%) |
Aug 08, 2023 | 106.08 | 107.68 | 105.20 | 107.05 | 1,478,338 | -0.29(-0.27%) |
Aug 07, 2023 | 107.08 | 108.54 | 106.62 | 107.34 | 934,380 | +0.84(+0.79%) |
Aug 04, 2023 | 107.90 | 107.91 | 106.14 | 106.49 | 1,566,422 | -1.44(-1.34%) |
Aug 03, 2023 | 102.69 | 108.48 | 102.60 | 107.94 | 2,813,805 | +4.70(+4.55%) |
Aug 02, 2023 | 108.31 | 108.78 | 102.16 | 103.24 | 2,934,217 | -6.32(-5.77%) |
Aug 01, 2023 | 108.99 | 109.88 | 108.11 | 109.56 | 1,505,944 | +0.34(+0.31%) |
Jul 31, 2023 | 109.20 | 110.32 | 108.62 | 109.22 | 918,640 | +0.21(+0.20%) |
Jul 28, 2023 | 110.35 | 110.58 | 108.35 | 109.00 | 1,202,480 | -0.31(-0.28%) |
Jul 27, 2023 | 109.73 | 109.73 | 108.57 | 109.31 | 1,122,830 | -0.17(-0.16%) |
Jul 26, 2023 | 107.94 | 109.95 | 107.07 | 109.49 | 1,323,046 | +2.41(+2.25%) |
Jul 25, 2023 | 108.32 | 109.16 | 106.78 | 107.08 | 1,098,567 | -1.59(-1.46%) |
Jul 24, 2023 | 107.72 | 109.55 | 107.62 | 108.67 | 1,174,074 | +1.25(+1.16%) |
Jul 21, 2023 | 108.58 | 108.88 | 106.85 | 107.42 | 1,514,391 | -1.12(-1.04%) |
Jul 20, 2023 | 103.57 | 108.66 | 103.13 | 108.54 | 3,366,364 | +6.00(+5.85%) |
Jul 19, 2023 | 100.50 | 102.78 | 100.38 | 102.54 | 2,813,111 | +2.30(+2.29%) |
Jul 18, 2023 | 98.96 | 101.31 | 98.96 | 100.24 | 1,797,795 | +0.98(+0.99%) |
Jul 17, 2023 | 98.19 | 99.41 | 97.48 | 99.26 | 2,012,785 | +1.19(+1.22%) |
Jul 14, 2023 | 101.63 | 101.63 | 97.87 | 98.07 | 3,574,870 | -3.54(-3.48%) |
Jul 13, 2023 | 100.85 | 103.52 | 100.72 | 101.61 | 3,311,111 | -2.69(-2.57%) |
Jul 12, 2023 | 106.31 | 106.71 | 103.47 | 104.29 | 1,800,977 | -1.42(-1.35%) |
Jul 11, 2023 | 103.50 | 105.81 | 103.41 | 105.72 | 2,066,761 | +2.25(+2.17%) |
Jul 10, 2023 | 104.52 | 105.36 | 103.17 | 103.47 | 1,589,886 | -1.47(-1.40%) |
Jul 07, 2023 | 104.65 | 106.03 | 104.65 | 104.94 | 1,909,188 | -0.47(-0.45%) |
Jul 06, 2023 | 106.20 | 106.38 | 104.82 | 105.42 | 2,185,211 | -1.24(-1.16%) |
Jul 05, 2023 | 106.27 | 106.69 | 104.81 | 106.66 | 2,507,891 | -0.46(-0.43%) |
Jul 03, 2023 | 105.62 | 108.31 | 105.53 | 107.11 | 982,297 | +1.42(+1.35%) |
Jun 30, 2023 | 106.25 | 106.44 | 105.38 | 105.69 | 1,883,734 | -0.05(-0.05%) |
Jun 29, 2023 | 105.72 | 106.07 | 105.28 | 105.74 | 1,461,854 | +0.22(+0.21%) |
Jun 28, 2023 | 105.06 | 105.56 | 104.10 | 105.52 | 2,254,379 | +0.21(+0.20%) |
Jun 27, 2023 | 105.75 | 106.30 | 105.01 | 105.30 | 1,021,478 | -0.31(-0.29%) |
Jun 26, 2023 | 104.34 | 105.65 | 104.05 | 105.61 | 1,746,536 | +1.39(+1.33%) |
Jun 23, 2023 | 104.20 | 104.44 | 103.31 | 104.23 | 3,701,536 | -0.46(-0.44%) |
Jun 22, 2023 | 104.89 | 104.89 | 103.53 | 104.68 | 1,858,174 | +0.26(+0.25%) |
Jun 21, 2023 | 104.88 | 105.25 | 102.30 | 104.42 | 4,168,168 | -0.85(-0.81%) |
Jun 20, 2023 | 106.48 | 106.83 | 104.75 | 105.27 | 3,501,389 | -2.48(-2.30%) |
Jun 16, 2023 | 107.59 | 108.22 | 106.58 | 107.75 | 3,898,529 | +0.61(+0.57%) |
Jun 15, 2023 | 107.13 | 106.20 | 107.14 | 3,363,417 | -4.55(-4.07%) | |
May 08, 2023 | 111.50 | 112.39 | 110.72 | 111.69 | 1,376,385 | +0.38(+0.34%) |
May 05, 2023 | 111.06 | 113.49 | 111.06 | 111.31 | 2,333,785 | +1.64(+1.50%) |
May 04, 2023 | 105.77 | 110.34 | 105.32 | 109.67 | 3,549,395 | +2.42(+2.26%) |
May 03, 2023 | 108.68 | 108.68 | 106.78 | 107.25 | 3,098,013 | -0.86(-0.79%) |
May 02, 2023 | 110.74 | 110.93 | 106.34 | 108.10 | 2,312,575 | -3.34(-3.00%) |
May 01, 2023 | 111.14 | 112.78 | 110.99 | 111.44 | 1,235,943 | +0.10(+0.09%) |
Apr 28, 2023 | 111.35 | 112.22 | 110.96 | 111.34 | 2,317,300 | +0.49(+0.44%) |
Apr 27, 2023 | 109.52 | 111.30 | 109.28 | 110.85 | 1,201,324 | +1.14(+1.04%) |
Apr 26, 2023 | 109.78 | 111.20 | 109.11 | 109.71 | 1,207,766 | -0.82(-0.74%) |
Apr 25, 2023 | 110.81 | 111.69 | 109.96 | 110.53 | 1,001,194 | -0.95(-0.85%) |
Apr 24, 2023 | 111.43 | 112.89 | 111.33 | 111.48 | 1,075,437 | +0.11(+0.10%) |
Apr 21, 2023 | 112.25 | 112.60 | 111.30 | 111.36 | 1,563,568 | -1.54(-1.36%) |
Apr 20, 2023 | 113.83 | 117.83 | 112.62 | 112.90 | 3,290,976 | +0.84(+0.75%) |
Apr 19, 2023 | 110.40 | 112.36 | 109.42 | 112.06 | 2,040,255 | +2.28(+2.08%) |
Apr 18, 2023 | 110.60 | 111.02 | 109.03 | 109.78 | 1,930,018 | -0.72(-0.65%) |
Apr 17, 2023 | 108.06 | 110.53 | 107.17 | 110.51 | 2,298,325 | +2.66(+2.46%) |
Apr 14, 2023 | 109.93 | 110.73 | 107.03 | 107.85 | 2,378,326 | -1.91(-1.74%) |
Apr 13, 2023 | 109.76 | 110.47 | 108.69 | 109.76 | 3,004,357 | -1.89(-1.70%) |
Apr 12, 2023 | 111.95 | 113.39 | 111.24 | 111.65 | 1,431,708 | -0.02(-0.02%) |
Apr 11, 2023 | 111.34 | 112.54 | 110.74 | 111.67 | 1,104,347 | -0.01(-0.01%) |
Apr 10, 2023 | 110.91 | 111.77 | 110.80 | 111.68 | 1,028,753 | +0.86(+0.77%) |
Apr 06, 2023 | 110.97 | 112.15 | 110.42 | 110.82 | 1,470,554 | +0.33(+0.30%) |
Apr 05, 2023 | 107.43 | 111.06 | 106.90 | 110.50 | 1,452,013 | +1.64(+1.51%) |
Apr 04, 2023 | 110.08 | 110.59 | 107.33 | 108.85 | 1,478,324 | -1.04(-0.95%) |