Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 140.96 | 141.03 | 137.38 | 137.41 | 298,795 | -3.29(-2.34%) |
Jan 30, 2024 | 139.37 | 141.14 | 139.13 | 140.70 | 206,419 | +0.48(+0.34%) |
Jan 29, 2024 | 140.39 | 140.39 | 138.47 | 140.22 | 186,234 | -0.01(-0.01%) |
Jan 26, 2024 | 139.54 | 140.51 | 137.76 | 140.23 | 445,206 | +2.79(+2.03%) |
Jan 25, 2024 | 137.84 | 138.84 | 136.72 | 137.44 | 479,155 | +1.73(+1.27%) |
Jan 24, 2024 | 139.28 | 140.95 | 134.99 | 135.71 | 502,520 | -3.80(-2.73%) |
Jan 23, 2024 | 139.93 | 141.65 | 139.03 | 139.52 | 321,501 | +0.73(+0.52%) |
Jan 22, 2024 | 137.50 | 138.89 | 137.25 | 138.79 | 358,259 | +1.25(+0.91%) |
Jan 19, 2024 | 136.05 | 137.60 | 134.86 | 137.54 | 360,653 | +2.19(+1.62%) |
Jan 18, 2024 | 133.88 | 135.85 | 132.71 | 135.34 | 354,959 | +2.74(+2.07%) |
Jan 17, 2024 | 131.61 | 132.97 | 131.61 | 132.60 | 212,620 | -1.50(-1.12%) |
Jan 16, 2024 | 132.24 | 134.34 | 131.30 | 134.10 | 350,260 | +0.41(+0.31%) |
Jan 12, 2024 | 136.04 | 136.35 | 133.12 | 133.69 | 207,417 | -0.43(-0.32%) |
Jan 11, 2024 | 134.45 | 135.02 | 132.79 | 134.12 | 288,726 | -0.38(-0.28%) |
Jan 10, 2024 | 133.37 | 134.51 | 132.68 | 134.50 | 193,003 | +0.35(+0.26%) |
Jan 09, 2024 | 135.82 | 136.50 | 133.81 | 134.15 | 250,867 | -2.98(-2.17%) |
Jan 08, 2024 | 136.93 | 137.33 | 136.08 | 137.13 | 202,946 | -0.23(-0.17%) |
Jan 05, 2024 | 134.99 | 138.22 | 134.84 | 137.36 | 196,103 | +1.50(+1.10%) |
Jan 04, 2024 | 137.45 | 138.61 | 135.55 | 135.86 | 297,927 | -1.43(-1.04%) |
Jan 03, 2024 | 138.02 | 138.95 | 136.08 | 137.29 | 260,969 | -2.50(-1.79%) |
Jan 02, 2024 | 139.38 | 140.40 | 138.84 | 139.79 | 192,210 | +0.79(+0.56%) |
Dec 29, 2023 | 139.51 | 140.16 | 138.41 | 139.01 | 293,455 | -0.90(-0.65%) |
Dec 28, 2023 | 140.71 | 141.37 | 139.80 | 139.91 | 170,473 | -1.57(-1.11%) |
Dec 27, 2023 | 141.94 | 142.38 | 140.90 | 141.48 | 132,067 | -0.24(-0.17%) |
Dec 26, 2023 | 140.84 | 142.63 | 140.39 | 141.72 | 127,637 | +1.59(+1.13%) |
Dec 22, 2023 | 140.04 | 142.02 | 139.76 | 140.13 | 179,163 | +0.29(+0.21%) |
Dec 21, 2023 | 141.58 | 141.58 | 139.11 | 139.84 | 318,042 | +0.36(+0.26%) |
Dec 20, 2023 | 140.59 | 142.51 | 139.47 | 139.49 | 270,508 | -2.06(-1.45%) |
Dec 19, 2023 | 140.18 | 141.61 | 140.10 | 141.54 | 448,296 | +2.13(+1.52%) |
Dec 18, 2023 | 140.78 | 140.78 | 138.84 | 139.42 | 386,523 | +0.27(+0.19%) |
Dec 15, 2023 | 138.48 | 139.87 | 137.98 | 139.15 | 753,820 | +0.33(+0.24%) |
Dec 14, 2023 | 133.67 | 139.72 | 133.67 | 138.82 | 719,979 | +7.18(+5.46%) |
Dec 13, 2023 | 125.63 | 131.80 | 125.02 | 131.64 | 531,116 | +5.60(+4.44%) |
Dec 12, 2023 | 128.74 | 129.38 | 125.98 | 126.04 | 264,314 | -2.70(-2.10%) |
Dec 11, 2023 | 128.07 | 129.90 | 127.75 | 128.74 | 222,888 | +0.37(+0.29%) |
Dec 08, 2023 | 128.99 | 130.27 | 127.92 | 128.37 | 214,094 | -0.29(-0.22%) |
Dec 07, 2023 | 129.19 | 129.63 | 127.84 | 128.66 | 227,204 | +0.02(+0.02%) |
Dec 06, 2023 | 130.17 | 131.69 | 128.47 | 128.64 | 338,923 | -0.57(-0.44%) |
Dec 05, 2023 | 130.73 | 130.85 | 128.04 | 129.21 | 260,248 | -2.27(-1.73%) |
Dec 04, 2023 | 131.02 | 133.57 | 130.58 | 131.48 | 336,709 | -0.19(-0.14%) |
Dec 01, 2023 | 127.28 | 131.88 | 127.05 | 131.67 | 409,029 | +4.15(+3.26%) |
Nov 30, 2023 | 127.88 | 128.80 | 126.77 | 127.52 | 721,815 | -0.38(-0.29%) |
Nov 29, 2023 | 127.29 | 129.02 | 127.29 | 127.89 | 288,528 | +1.35(+1.07%) |
Nov 28, 2023 | 127.70 | 128.12 | 126.36 | 126.54 | 231,250 | -1.19(-0.93%) |
Nov 27, 2023 | 127.41 | 128.08 | 126.47 | 127.74 | 211,256 | -0.80(-0.63%) |
Nov 24, 2023 | 127.62 | 129.28 | 127.46 | 128.54 | 67,329 | +1.04(+0.82%) |
Nov 22, 2023 | 127.97 | 128.30 | 126.94 | 127.50 | 259,132 | -0.76(-0.60%) |
Nov 21, 2023 | 128.83 | 130.33 | 128.24 | 128.26 | 323,913 | -0.76(-0.59%) |
Nov 20, 2023 | 128.82 | 130.18 | 127.72 | 129.03 | 381,474 | +0.42(+0.32%) |
Nov 17, 2023 | 127.90 | 128.64 | 126.48 | 128.61 | 386,916 | +1.83(+1.44%) |
Nov 16, 2023 | 126.92 | 127.38 | 125.00 | 126.78 | 335,603 | -0.35(-0.27%) |
Nov 15, 2023 | 128.29 | 129.99 | 126.52 | 127.13 | 409,760 | -1.26(-0.98%) |
Nov 14, 2023 | 123.89 | 128.45 | 123.88 | 128.38 | 389,037 | +7.22(+5.96%) |
Nov 13, 2023 | 119.72 | 121.47 | 118.98 | 121.16 | 289,596 | +0.47(+0.39%) |
Nov 10, 2023 | 118.52 | 120.83 | 118.08 | 120.69 | 245,995 | +2.99(+2.54%) |
Nov 09, 2023 | 119.47 | 119.47 | 117.60 | 117.70 | 241,925 | -0.82(-0.69%) |
Nov 08, 2023 | 119.57 | 119.82 | 118.23 | 118.52 | 303,586 | -0.55(-0.47%) |
Nov 07, 2023 | 118.08 | 119.86 | 117.47 | 119.07 | 250,518 | -0.99(-0.82%) |
Nov 06, 2023 | 121.91 | 121.91 | 119.14 | 120.06 | 345,444 | -2.28(-1.86%) |
Nov 03, 2023 | 118.86 | 122.95 | 118.86 | 122.34 | 444,681 | +2.63(+2.20%) |
Nov 02, 2023 | 120.56 | 123.35 | 117.00 | 119.71 | 971,807 | +4.74(+4.12%) |
Nov 01, 2023 | 113.86 | 115.12 | 112.74 | 114.97 | 524,316 | +0.83(+0.73%) |
Oct 31, 2023 | 114.44 | 114.62 | 112.83 | 114.14 | 433,948 | +0.21(+0.18%) |
Oct 30, 2023 | 114.76 | 114.76 | 112.36 | 113.93 | 466,202 | +0.66(+0.59%) |
Oct 27, 2023 | 114.91 | 114.91 | 112.56 | 113.27 | 605,309 | -1.43(-1.25%) |
Oct 26, 2023 | 112.18 | 115.71 | 112.18 | 114.70 | 416,648 | +2.71(+2.42%) |
Oct 25, 2023 | 113.33 | 113.71 | 111.57 | 111.99 | 355,800 | -2.08(-1.82%) |
Oct 24, 2023 | 113.41 | 114.97 | 113.32 | 114.07 | 269,610 | +1.14(+1.01%) |
Oct 23, 2023 | 113.22 | 114.96 | 112.39 | 112.93 | 415,103 | -1.42(-1.24%) |
Oct 20, 2023 | 116.97 | 116.97 | 113.93 | 114.34 | 599,002 | -2.39(-2.05%) |
Oct 19, 2023 | 119.04 | 119.61 | 116.13 | 116.74 | 462,963 | -2.71(-2.27%) |
Oct 18, 2023 | 119.59 | 121.09 | 118.62 | 119.45 | 397,816 | -4.33(-3.50%) |
Oct 17, 2023 | 121.14 | 124.04 | 121.12 | 123.78 | 272,542 | +1.94(+1.59%) |
Oct 16, 2023 | 121.51 | 122.92 | 120.81 | 121.84 | 286,570 | +2.04(+1.70%) |
Oct 13, 2023 | 121.62 | 122.23 | 119.51 | 119.81 | 275,179 | -0.79(-0.66%) |
Oct 12, 2023 | 123.94 | 123.94 | 119.52 | 120.60 | 343,205 | -3.21(-2.59%) |
Oct 11, 2023 | 125.16 | 126.23 | 122.84 | 123.80 | 284,023 | -1.74(-1.39%) |
Oct 10, 2023 | 123.32 | 126.46 | 123.17 | 125.54 | 465,148 | +3.02(+2.46%) |
Oct 09, 2023 | 122.35 | 123.22 | 121.14 | 122.53 | 257,749 | -0.18(-0.15%) |
Oct 06, 2023 | 121.50 | 123.54 | 121.03 | 122.70 | 504,920 | +0.85(+0.70%) |
Oct 05, 2023 | 121.99 | 123.05 | 120.06 | 121.85 | 653,688 | -0.64(-0.52%) |
Oct 04, 2023 | 121.66 | 122.88 | 119.72 | 122.50 | 639,572 | +0.72(+0.59%) |
Oct 03, 2023 | 121.80 | 123.67 | 121.00 | 121.77 | 526,464 | +0.22(+0.18%) |
Oct 02, 2023 | 122.64 | 123.22 | 120.86 | 121.56 | 514,150 | -1.79(-1.45%) |
Sep 29, 2023 | 124.84 | 125.44 | 122.75 | 123.35 | 750,851 | -0.33(-0.26%) |
Sep 28, 2023 | 122.47 | 124.41 | 121.57 | 123.67 | 373,727 | +1.06(+0.86%) |
Sep 27, 2023 | 121.69 | 123.47 | 120.80 | 122.61 | 396,022 | +2.08(+1.72%) |
Sep 26, 2023 | 119.44 | 121.88 | 119.44 | 120.54 | 640,518 | -0.98(-0.81%) |
Sep 25, 2023 | 119.80 | 121.70 | 120.58 | 121.52 | 368,375 | +1.80(+1.50%) |
Sep 22, 2023 | 120.29 | 121.12 | 119.00 | 119.72 | 420,658 | -0.03(-0.02%) |
Sep 21, 2023 | 121.61 | 121.61 | 119.55 | 119.75 | 443,447 | -3.12(-2.54%) |
Sep 20, 2023 | 125.46 | 126.49 | 122.71 | 122.86 | 283,136 | -1.50(-1.21%) |
Sep 19, 2023 | 126.23 | 126.71 | 123.51 | 124.37 | 405,726 | -1.41(-1.12%) |
Sep 18, 2023 | 126.01 | 127.54 | 125.54 | 125.78 | 282,040 | -0.14(-0.11%) |
Sep 15, 2023 | 125.63 | 126.11 | 124.12 | 125.92 | 1,397,237 | -0.45(-0.36%) |
Sep 14, 2023 | 124.60 | 126.46 | 124.03 | 126.37 | 447,954 | +3.79(+3.09%) |
Sep 13, 2023 | 122.77 | 123.29 | 121.19 | 122.58 | 492,923 | -0.57(-0.47%) |
Sep 12, 2023 | 122.38 | 124.11 | 122.38 | 123.16 | 304,558 | +0.27(+0.22%) |
Sep 11, 2023 | 124.98 | 125.77 | 122.65 | 122.89 | 385,606 | -0.71(-0.58%) |
Sep 08, 2023 | 123.78 | 125.16 | 123.12 | 123.60 | 563,041 | +0.24(+0.19%) |
Sep 07, 2023 | 125.38 | 126.28 | 122.03 | 123.37 | 751,378 | -2.88(-2.28%) |
Sep 06, 2023 | 126.01 | 127.83 | 124.37 | 126.25 | 432,734 | -0.12(-0.09%) |
Sep 05, 2023 | 129.18 | 129.89 | 126.31 | 126.36 | 616,319 | -4.93(-3.75%) |
Sep 01, 2023 | 130.94 | 132.41 | 130.00 | 131.29 | 710,382 | +1.70(+1.31%) |
Aug 31, 2023 | 131.50 | 131.50 | 129.22 | 129.59 | 830,029 | -2.19(-1.66%) |
Aug 30, 2023 | 132.59 | 133.62 | 131.65 | 131.78 | 425,478 | -0.86(-0.65%) |
Aug 29, 2023 | 130.66 | 132.76 | 129.85 | 132.64 | 262,030 | +2.13(+1.63%) |
Aug 28, 2023 | 130.48 | 131.84 | 130.00 | 130.51 | 286,670 | +0.68(+0.53%) |
Aug 25, 2023 | 129.61 | 130.34 | 127.76 | 129.83 | 341,333 | +1.49(+1.16%) |
Aug 24, 2023 | 127.03 | 129.31 | 127.03 | 128.33 | 238,616 | +0.28(+0.22%) |
Aug 23, 2023 | 128.77 | 129.33 | 126.85 | 128.06 | 344,997 | -0.56(-0.44%) |
Aug 22, 2023 | 129.64 | 130.88 | 127.77 | 128.62 | 392,576 | -0.59(-0.46%) |
Aug 21, 2023 | 129.41 | 130.51 | 128.72 | 129.21 | 438,035 | +0.73(+0.57%) |
Aug 18, 2023 | 127.74 | 129.75 | 126.86 | 128.48 | 380,552 | -0.66(-0.51%) |
Aug 17, 2023 | 128.92 | 131.60 | 128.91 | 129.14 | 375,370 | +1.07(+0.84%) |
Aug 16, 2023 | 128.12 | 129.78 | 127.71 | 128.07 | 345,069 | -0.14(-0.11%) |
Aug 15, 2023 | 130.31 | 130.41 | 127.71 | 128.20 | 507,114 | -3.97(-3.01%) |
Aug 14, 2023 | 130.21 | 132.63 | 128.88 | 132.18 | 428,778 | +1.90(+1.46%) |
Aug 11, 2023 | 129.98 | 131.19 | 129.07 | 130.27 | 380,478 | +0.02(+0.02%) |
Aug 10, 2023 | 132.12 | 132.43 | 128.95 | 130.25 | 611,078 | -0.60(-0.46%) |
Aug 09, 2023 | 130.78 | 132.70 | 129.72 | 130.85 | 607,746 | +0.18(+0.14%) |
Aug 08, 2023 | 127.63 | 131.00 | 126.75 | 130.68 | 396,662 | -1.34(-1.02%) |
Aug 07, 2023 | 130.04 | 132.30 | 129.31 | 132.02 | 418,681 | +2.83(+2.19%) |
Aug 04, 2023 | 130.56 | 132.18 | 129.04 | 129.19 | 527,966 | -1.43(-1.09%) |
Aug 03, 2023 | 131.61 | 133.93 | 130.55 | 130.62 | 1,080,560 | -1.83(-1.38%) |
Aug 02, 2023 | 132.22 | 134.84 | 132.11 | 132.45 | 661,768 | -2.38(-1.77%) |
Aug 01, 2023 | 134.25 | 135.50 | 133.86 | 134.84 | 357,965 | -0.68(-0.50%) |
Jul 31, 2023 | 135.25 | 135.95 | 133.92 | 135.52 | 394,041 | +0.41(+0.31%) |
Jul 28, 2023 | 134.28 | 136.39 | 133.98 | 135.10 | 477,855 | +2.24(+1.68%) |
Jul 27, 2023 | 131.51 | 135.03 | 130.85 | 132.87 | 679,478 | +1.34(+1.02%) |
Jul 26, 2023 | 129.47 | 132.05 | 129.25 | 131.53 | 344,055 | +1.76(+1.36%) |
Jul 25, 2023 | 127.57 | 132.19 | 127.57 | 129.76 | 480,622 | +3.03(+2.39%) |
Jul 24, 2023 | 128.12 | 129.62 | 126.58 | 126.73 | 421,215 | -1.27(-0.99%) |
Jul 21, 2023 | 126.05 | 128.07 | 125.06 | 128.01 | 452,147 | +1.49(+1.18%) |
Jul 20, 2023 | 127.34 | 127.61 | 125.61 | 126.52 | 380,377 | +0.47(+0.38%) |
Jul 19, 2023 | 125.81 | 126.41 | 124.76 | 126.05 | 328,094 | +0.11(+0.09%) |
Jul 18, 2023 | 123.69 | 126.41 | 123.69 | 125.94 | 382,356 | +2.74(+2.22%) |
Jul 17, 2023 | 123.20 | 123.64 | 121.28 | 123.20 | 444,461 | -0.76(-0.61%) |
Jul 14, 2023 | 127.16 | 127.16 | 123.04 | 123.96 | 460,734 | -3.67(-2.87%) |
Jul 13, 2023 | 127.63 | 128.51 | 126.39 | 127.62 | 593,760 | +0.27(+0.21%) |
Jul 12, 2023 | 124.35 | 127.67 | 124.32 | 127.36 | 971,529 | +5.32(+4.36%) |
Jul 11, 2023 | 120.81 | 122.66 | 120.75 | 122.03 | 568,582 | +2.30(+1.92%) |
Jul 10, 2023 | 118.05 | 120.67 | 118.05 | 119.74 | 397,354 | +0.93(+0.78%) |
Jul 07, 2023 | 115.25 | 119.53 | 115.11 | 118.81 | 557,976 | +4.05(+3.53%) |
Jul 06, 2023 | 113.97 | 115.54 | 112.58 | 114.76 | 390,726 | -1.00(-0.86%) |
Jul 05, 2023 | 116.85 | 117.77 | 115.72 | 115.76 | 517,770 | -2.89(-2.43%) |
Jul 03, 2023 | 118.00 | 119.53 | 117.79 | 118.64 | 170,099 | +0.90(+0.76%) |
Jun 30, 2023 | 118.10 | 118.19 | 116.36 | 117.75 | 363,722 | +0.60(+0.51%) |
Jun 29, 2023 | 114.79 | 117.20 | 114.47 | 117.15 | 376,153 | +2.13(+1.85%) |
Jun 28, 2023 | 114.92 | 115.61 | 113.67 | 115.02 | 398,436 | -0.02(-0.02%) |
Jun 27, 2023 | 112.31 | 115.20 | 111.36 | 115.04 | 512,320 | +2.19(+1.94%) |
Jun 26, 2023 | 109.50 | 113.11 | 109.50 | 112.85 | 465,082 | +1.68(+1.51%) |
Jun 23, 2023 | 107.30 | 111.42 | 105.79 | 111.17 | 873,057 | +2.45(+2.26%) |
Jun 22, 2023 | 107.86 | 109.24 | 106.30 | 108.72 | 457,698 | -1.38(-1.25%) |
Jun 21, 2023 | 109.09 | 111.54 | 108.09 | 110.10 | 599,947 | +0.54(+0.49%) |
Jun 20, 2023 | 110.40 | 111.01 | 107.61 | 109.56 | 689,367 | -3.49(-3.09%) |
Jun 16, 2023 | 114.18 | 114.18 | 111.82 | 113.05 | 686,511 | -0.97(-0.85%) |
Jun 15, 2023 | 111.47 | 114.22 | 111.25 | 114.01 | 383,046 | +1.96(+1.75%) |
Jun 14, 2023 | 115.03 | 116.17 | 111.49 | 112.05 | 503,010 | -2.30(-2.01%) |
Jun 13, 2023 | 112.31 | 114.98 | 111.97 | 114.35 | 530,663 | +3.58(+3.23%) |
Jun 12, 2023 | 109.43 | 111.08 | 108.75 | 110.77 | 515,307 | +0.98(+0.89%) |
Jun 09, 2023 | 111.06 | 111.06 | 108.95 | 109.79 | 763,728 | -1.00(-0.90%) |
Jun 08, 2023 | 114.53 | 114.53 | 109.67 | 110.79 | 534,772 | -3.60(-3.14%) |
Jun 07, 2023 | 111.67 | 114.42 | 110.94 | 114.39 | 532,672 | +3.21(+2.89%) |
Jun 06, 2023 | 108.70 | 111.54 | 108.70 | 111.17 | 628,366 | +1.27(+1.16%) |
Jun 05, 2023 | 110.69 | 111.06 | 108.09 | 109.90 | 504,610 | -1.48(-1.33%) |
Jun 02, 2023 | 106.44 | 112.41 | 106.18 | 111.38 | 723,524 | +7.62(+7.34%) |
Jun 01, 2023 | 102.70 | 104.45 | 101.78 | 103.76 | 444,219 | +1.31(+1.28%) |
May 31, 2023 | 105.99 | 106.25 | 101.79 | 102.45 | 1,102,178 | -4.43(-4.14%) |
May 30, 2023 | 109.97 | 109.97 | 106.55 | 106.88 | 451,079 | -3.39(-3.07%) |
May 26, 2023 | 110.85 | 111.52 | 109.55 | 110.27 | 311,195 | +0.25(+0.22%) |
May 25, 2023 | 111.08 | 112.00 | 108.11 | 110.02 | 493,471 | -2.04(-1.82%) |
May 24, 2023 | 113.57 | 113.61 | 111.65 | 112.06 | 349,983 | -2.03(-1.78%) |
May 23, 2023 | 113.95 | 115.72 | 113.26 | 114.09 | 336,777 | -0.41(-0.35%) |
May 22, 2023 | 114.51 | 115.61 | 114.08 | 114.50 | 384,804 | +0.22(+0.20%) |
May 19, 2023 | 116.05 | 116.82 | 114.21 | 114.27 | 333,325 | -0.81(-0.71%) |
May 18, 2023 | 113.26 | 115.27 | 112.41 | 115.09 | 354,213 | +1.17(+1.03%) |
May 17, 2023 | 112.09 | 114.50 | 111.32 | 113.92 | 343,644 | +2.70(+2.43%) |
May 16, 2023 | 112.59 | 112.59 | 111.04 | 111.22 | 372,896 | -2.06(-1.82%) |
May 15, 2023 | 113.33 | 114.11 | 112.21 | 113.28 | 278,753 | +0.81(+0.72%) |
May 12, 2023 | 112.01 | 112.77 | 111.15 | 112.47 | 242,660 | +1.05(+0.94%) |
May 11, 2023 | 111.83 | 113.02 | 110.66 | 111.42 | 419,046 | -1.91(-1.68%) |
May 10, 2023 | 117.62 | 117.85 | 112.12 | 113.33 | 530,355 | -2.75(-2.37%) |
May 09, 2023 | 114.32 | 116.78 | 114.12 | 116.08 | 384,192 | -0.48(-0.41%) |
May 08, 2023 | 120.40 | 120.73 | 116.11 | 116.56 | 543,462 | -2.61(-2.19%) |
May 05, 2023 | 118.51 | 120.83 | 116.06 | 119.17 | 577,769 | +4.39(+3.83%) |
May 04, 2023 | 114.84 | 119.73 | 110.37 | 114.78 | 986,530 | +4.51(+4.09%) |
May 03, 2023 | 110.79 | 113.11 | 110.08 | 110.27 | 992,697 | -0.08(-0.07%) |
May 02, 2023 | 109.23 | 110.55 | 107.22 | 110.35 | 766,089 | -1.04(-0.94%) |
May 01, 2023 | 111.22 | 111.91 | 110.37 | 111.39 | 496,895 | -0.40(-0.36%) |
Apr 28, 2023 | 109.43 | 111.84 | 109.16 | 111.80 | 431,436 | +2.45(+2.24%) |
Apr 27, 2023 | 108.02 | 109.44 | 107.02 | 109.35 | 387,811 | +2.24(+2.09%) |
Apr 26, 2023 | 108.09 | 109.10 | 106.85 | 107.11 | 489,532 | -1.50(-1.38%) |
Apr 25, 2023 | 111.69 | 112.06 | 108.44 | 108.61 | 350,526 | -5.17(-4.54%) |
Apr 24, 2023 | 113.02 | 113.81 | 112.17 | 113.78 | 278,422 | +1.45(+1.30%) |
Apr 21, 2023 | 112.99 | 113.43 | 111.44 | 112.33 | 359,224 | -1.44(-1.26%) |
Apr 20, 2023 | 114.86 | 115.33 | 113.07 | 113.76 | 330,886 | -2.41(-2.07%) |
Apr 19, 2023 | 116.08 | 116.61 | 114.67 | 116.17 | 299,866 | -0.61(-0.52%) |
Apr 18, 2023 | 116.88 | 117.37 | 115.23 | 116.78 | 359,422 | +0.53(+0.46%) |
Apr 17, 2023 | 114.86 | 116.43 | 114.70 | 116.25 | 313,435 | +0.19(+0.16%) |
Apr 14, 2023 | 117.15 | 117.97 | 114.65 | 116.06 | 308,687 | -0.79(-0.67%) |
Apr 13, 2023 | 114.84 | 117.56 | 114.06 | 116.84 | 427,776 | +1.35(+1.17%) |
Apr 12, 2023 | 117.11 | 117.81 | 115.39 | 115.50 | 650,826 | +1.64(+1.44%) |
Apr 11, 2023 | 113.78 | 114.83 | 113.39 | 113.86 | 475,293 | +0.36(+0.32%) |
Apr 10, 2023 | 111.95 | 114.34 | 111.47 | 113.50 | 436,418 | +2.53(+2.28%) |
Apr 06, 2023 | 111.72 | 111.82 | 109.61 | 110.97 | 696,246 | -1.62(-1.44%) |
Apr 05, 2023 | 110.26 | 112.81 | 109.70 | 112.59 | 693,476 | +0.70(+0.62%) |
Apr 04, 2023 | 114.11 | 114.36 | 111.42 | 111.89 | 499,618 | -3.46(-3.00%) |
Apr 03, 2023 | 114.96 | 117.32 | 114.09 | 115.35 | 406,007 | +1.40(+1.23%) |
Mar 31, 2023 | 112.32 | 114.43 | 111.82 | 113.96 | 474,028 | +2.27(+2.03%) |
Mar 30, 2023 | 113.09 | 113.51 | 110.98 | 111.69 | 523,221 | +0.01(+0.01%) |
Mar 29, 2023 | 113.27 | 113.74 | 111.14 | 111.68 | 428,689 | +0.30(+0.26%) |
Mar 28, 2023 | 108.51 | 111.64 | 108.33 | 111.38 | 695,589 | +2.71(+2.50%) |
Mar 27, 2023 | 108.08 | 109.96 | 107.06 | 108.67 | 796,951 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.91 | 103.64 | 106.79 | 434,956 | +1.55(+1.48%) |
Mar 23, 2023 | 105.31 | 107.83 | 104.44 | 105.24 | 570,304 | +0.50(+0.48%) |
Mar 22, 2023 | 107.86 | 108.39 | 104.72 | 104.74 | 496,802 | -3.16(-2.93%) |
Mar 21, 2023 | 109.01 | 109.09 | 107.21 | 107.90 | 389,522 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.79 | 104.15 | 105.64 | 439,192 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.48 | 102.71 | 841,375 | -2.57(-2.44%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.29 | 105.28 | 507,493 | +1.19(+1.14%) |
Mar 15, 2023 | 104.18 | 104.90 | 101.95 | 104.09 | 677,445 | -3.50(-3.25%) |
Mar 14, 2023 | 109.00 | 110.48 | 106.13 | 107.59 | 403,565 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.52 | 100.85 | 106.64 | 684,534 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.50 | 107.61 | 108.50 | 654,378 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.06 | 111.45 | 111.74 | 705,592 | -4.68(-4.02%) |
Mar 08, 2023 | 115.76 | 116.92 | 114.96 | 116.41 | 422,933 | +0.88(+0.77%) |
Mar 07, 2023 | 118.59 | 118.89 | 115.07 | 115.53 | 420,683 | -3.02(-2.55%) |
Mar 06, 2023 | 121.96 | 122.08 | 117.71 | 118.55 | 493,622 | -3.85(-3.15%) |
Mar 03, 2023 | 120.90 | 122.91 | 119.78 | 122.40 | 499,701 | +1.95(+1.62%) |
Mar 02, 2023 | 118.25 | 120.76 | 117.42 | 120.45 | 468,365 | +0.87(+0.73%) |
Mar 01, 2023 | 117.20 | 120.26 | 117.20 | 119.58 | 497,907 | +2.52(+2.15%) |
Feb 28, 2023 | 117.97 | 119.15 | 116.82 | 117.06 | 830,616 | -1.20(-1.02%) |
Feb 27, 2023 | 118.64 | 119.47 | 117.45 | 118.26 | 995,278 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.90 | 444,146 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.67 | 117.62 | 436,953 | +1.42(+1.22%) |
Feb 22, 2023 | 113.62 | 116.69 | 112.50 | 116.20 | 719,618 | +3.91(+3.48%) |
Feb 21, 2023 | 118.45 | 119.03 | 111.21 | 112.29 | 975,051 | -7.73(-6.44%) |
Feb 17, 2023 | 120.67 | 121.29 | 119.02 | 120.02 | 602,567 | -1.41(-1.16%) |
Feb 16, 2023 | 119.23 | 122.76 | 118.06 | 121.43 | 840,021 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.23 | 118.64 | 121.03 | 467,115 | -0.63(-0.52%) |
Feb 14, 2023 | 121.74 | 122.17 | 119.84 | 121.66 | 379,176 | -0.77(-0.63%) |
Feb 13, 2023 | 120.35 | 122.77 | 119.91 | 122.44 | 561,041 | +2.18(+1.81%) |
Feb 10, 2023 | 118.00 | 120.37 | 117.78 | 120.26 | 486,924 | +2.11(+1.78%) |
Feb 09, 2023 | 120.32 | 121.31 | 117.67 | 118.16 | 443,225 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.70 | 118.67 | 119.04 | 329,858 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.89 | 121.12 | 387,274 | +0.76(+0.63%) |
Feb 06, 2023 | 121.58 | 122.04 | 119.40 | 120.36 | 460,375 | -2.04(-1.67%) |
Feb 03, 2023 | 121.22 | 123.75 | 120.70 | 122.40 | 504,800 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.51 | 120.98 | 122.04 | 494,941 | +0.42(+0.35%) |