Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 169.90 | 170.03 | 167.19 | 167.24 | 409,052 | -2.13(-1.26%) |
Jan 30, 2024 | 168.64 | 170.33 | 168.23 | 169.37 | 431,591 | +0.76(+0.45%) |
Jan 29, 2024 | 169.28 | 169.61 | 167.79 | 168.61 | 447,125 | -1.34(-0.79%) |
Jan 26, 2024 | 170.68 | 171.26 | 169.34 | 169.95 | 288,364 | -0.65(-0.38%) |
Jan 25, 2024 | 169.78 | 170.75 | 169.13 | 170.60 | 312,494 | +1.73(+1.03%) |
Jan 24, 2024 | 169.20 | 169.47 | 167.93 | 168.87 | 348,847 | +0.44(+0.26%) |
Jan 23, 2024 | 167.88 | 169.30 | 167.88 | 168.43 | 266,135 | +0.35(+0.21%) |
Jan 22, 2024 | 167.18 | 168.25 | 166.09 | 168.08 | 458,647 | +0.98(+0.58%) |
Jan 19, 2024 | 167.28 | 167.28 | 165.64 | 167.11 | 247,033 | +1.23(+0.74%) |
Jan 18, 2024 | 164.72 | 166.30 | 163.58 | 165.87 | 249,431 | +0.45(+0.27%) |
Jan 17, 2024 | 164.25 | 167.34 | 164.22 | 165.42 | 279,144 | +1.63(+1.00%) |
Jan 16, 2024 | 163.93 | 164.93 | 162.71 | 163.79 | 355,370 | -0.15(-0.09%) |
Jan 12, 2024 | 165.36 | 166.49 | 163.11 | 163.94 | 290,999 | -1.95(-1.18%) |
Jan 11, 2024 | 161.97 | 166.02 | 161.88 | 165.89 | 464,780 | +3.28(+2.02%) |
Jan 10, 2024 | 162.65 | 163.46 | 162.09 | 162.61 | 315,420 | -0.84(-0.51%) |
Jan 09, 2024 | 164.35 | 165.08 | 162.24 | 163.44 | 288,024 | -1.85(-1.12%) |
Jan 08, 2024 | 167.88 | 168.33 | 164.51 | 165.29 | 454,407 | -2.07(-1.24%) |
Jan 05, 2024 | 168.45 | 169.80 | 167.21 | 167.37 | 543,536 | -1.00(-0.59%) |
Jan 04, 2024 | 169.93 | 171.43 | 168.07 | 168.36 | 247,527 | -0.91(-0.54%) |
Jan 03, 2024 | 169.57 | 172.87 | 169.01 | 169.27 | 387,893 | +0.13(+0.08%) |
Jan 02, 2024 | 167.77 | 169.57 | 167.44 | 169.14 | 263,487 | +1.37(+0.81%) |
Dec 29, 2023 | 166.73 | 168.03 | 166.28 | 167.77 | 302,240 | +0.43(+0.26%) |
Dec 28, 2023 | 165.46 | 167.50 | 165.46 | 167.34 | 229,469 | +1.68(+1.02%) |
Dec 27, 2023 | 164.65 | 166.73 | 164.65 | 165.66 | 376,440 | +0.06(+0.04%) |
Dec 26, 2023 | 165.93 | 166.15 | 164.37 | 165.60 | 251,797 | +0.37(+0.22%) |
Dec 22, 2023 | 164.86 | 166.18 | 164.63 | 165.23 | 237,804 | +0.76(+0.46%) |
Dec 21, 2023 | 163.30 | 165.03 | 162.74 | 164.48 | 288,082 | +1.11(+0.68%) |
Dec 20, 2023 | 165.62 | 167.25 | 163.31 | 163.37 | 429,595 | -3.32(-1.99%) |
Dec 19, 2023 | 164.82 | 167.03 | 164.82 | 166.69 | 384,171 | +1.75(+1.06%) |
Dec 18, 2023 | 163.62 | 165.22 | 162.94 | 164.94 | 378,103 | +2.34(+1.44%) |
Dec 15, 2023 | 162.28 | 163.49 | 160.72 | 162.60 | 1,526,559 | -1.00(-0.61%) |
Dec 14, 2023 | 169.88 | 170.38 | 163.56 | 163.60 | 624,033 | -5.08(-3.01%) |
Dec 13, 2023 | 169.13 | 169.54 | 167.82 | 168.68 | 369,214 | -0.67(-0.39%) |
Dec 12, 2023 | 167.58 | 170.07 | 166.97 | 169.35 | 293,390 | +1.61(+0.96%) |
Dec 11, 2023 | 167.47 | 168.86 | 166.51 | 167.73 | 448,617 | +0.77(+0.46%) |
Dec 08, 2023 | 167.23 | 167.58 | 166.28 | 166.97 | 266,090 | +0.00(+0.00%) |
Dec 07, 2023 | 169.49 | 169.49 | 166.46 | 166.97 | 324,119 | -2.19(-1.30%) |
Dec 06, 2023 | 170.44 | 172.21 | 168.63 | 169.16 | 346,544 | -1.48(-0.87%) |
Dec 05, 2023 | 170.65 | 171.55 | 169.84 | 170.64 | 391,211 | -0.06(-0.04%) |
Dec 04, 2023 | 167.03 | 170.85 | 167.03 | 170.70 | 366,730 | +3.12(+1.86%) |
Dec 01, 2023 | 166.68 | 168.31 | 166.59 | 167.58 | 414,691 | +0.28(+0.17%) |
Nov 30, 2023 | 162.89 | 167.34 | 162.89 | 167.31 | 1,140,027 | +4.20(+2.58%) |
Nov 29, 2023 | 162.66 | 164.08 | 162.66 | 163.10 | 400,054 | -0.21(-0.13%) |
Nov 28, 2023 | 167.47 | 168.24 | 163.21 | 163.31 | 405,209 | -4.35(-2.60%) |
Nov 27, 2023 | 164.80 | 167.72 | 164.50 | 167.66 | 378,748 | +2.57(+1.56%) |
Nov 24, 2023 | 163.86 | 165.09 | 162.54 | 165.09 | 159,443 | +2.57(+1.58%) |
Nov 22, 2023 | 162.97 | 163.21 | 161.70 | 162.53 | 306,424 | -0.84(-0.52%) |
Nov 21, 2023 | 161.09 | 164.66 | 161.02 | 163.37 | 583,421 | +2.74(+1.70%) |
Nov 20, 2023 | 159.61 | 161.13 | 159.18 | 160.63 | 453,032 | +0.74(+0.46%) |
Nov 17, 2023 | 158.96 | 159.95 | 158.77 | 159.89 | 289,638 | +1.33(+0.84%) |
Nov 16, 2023 | 159.04 | 159.40 | 157.94 | 158.56 | 380,193 | +0.12(+0.08%) |
Nov 15, 2023 | 160.25 | 160.96 | 158.37 | 158.44 | 485,997 | -3.22(-1.99%) |
Nov 14, 2023 | 161.09 | 162.09 | 159.90 | 161.66 | 387,226 | +0.77(+0.48%) |
Nov 13, 2023 | 161.72 | 162.70 | 160.62 | 160.89 | 210,383 | -0.76(-0.47%) |
Nov 10, 2023 | 162.09 | 162.73 | 160.12 | 161.65 | 261,150 | +1.81(+1.13%) |
Nov 09, 2023 | 158.54 | 160.51 | 157.31 | 159.84 | 460,780 | +1.69(+1.07%) |
Nov 08, 2023 | 159.67 | 160.32 | 156.93 | 158.15 | 436,419 | +0.36(+0.23%) |
Nov 07, 2023 | 159.70 | 160.42 | 157.46 | 157.80 | 591,063 | -2.41(-1.50%) |
Nov 06, 2023 | 162.08 | 162.80 | 159.04 | 160.21 | 374,403 | -1.88(-1.16%) |
Nov 03, 2023 | 163.32 | 163.62 | 161.01 | 162.09 | 671,033 | -0.29(-0.18%) |
Nov 02, 2023 | 163.55 | 164.72 | 159.82 | 162.38 | 701,850 | -2.67(-1.62%) |
Nov 01, 2023 | 157.37 | 166.36 | 156.56 | 165.04 | 1,093,217 | +17.43(+11.81%) |
Oct 31, 2023 | 145.44 | 147.80 | 145.17 | 147.62 | 434,972 | +2.45(+1.69%) |
Oct 30, 2023 | 145.28 | 146.68 | 145.13 | 145.17 | 462,654 | +0.39(+0.27%) |
Oct 27, 2023 | 146.96 | 147.19 | 144.22 | 144.78 | 368,692 | -2.65(-1.80%) |
Oct 26, 2023 | 148.29 | 149.70 | 147.28 | 147.43 | 329,365 | -0.29(-0.19%) |
Oct 25, 2023 | 145.92 | 149.03 | 145.92 | 147.72 | 407,471 | +2.13(+1.46%) |
Oct 24, 2023 | 145.14 | 146.30 | 144.33 | 145.58 | 291,359 | +1.42(+0.98%) |
Oct 23, 2023 | 144.78 | 145.50 | 143.49 | 144.17 | 296,383 | -0.56(-0.38%) |
Oct 20, 2023 | 148.56 | 148.56 | 143.37 | 144.72 | 302,058 | -3.06(-2.07%) |
Oct 19, 2023 | 150.36 | 151.07 | 147.59 | 147.78 | 237,721 | -3.12(-2.07%) |
Oct 18, 2023 | 151.73 | 151.81 | 150.54 | 150.91 | 230,379 | -1.46(-0.96%) |
Oct 17, 2023 | 148.40 | 152.57 | 148.40 | 152.36 | 301,244 | +3.81(+2.56%) |
Oct 16, 2023 | 147.75 | 149.75 | 147.75 | 148.56 | 287,872 | +1.70(+1.16%) |
Oct 13, 2023 | 146.66 | 147.61 | 145.94 | 146.85 | 198,465 | +1.07(+0.73%) |
Oct 12, 2023 | 145.69 | 146.01 | 143.74 | 145.78 | 195,438 | +0.25(+0.17%) |
Oct 11, 2023 | 144.92 | 146.09 | 144.53 | 145.53 | 236,522 | +0.85(+0.59%) |
Oct 10, 2023 | 144.73 | 145.31 | 144.13 | 144.68 | 222,599 | +0.35(+0.24%) |
Oct 09, 2023 | 143.92 | 144.98 | 143.64 | 144.33 | 259,701 | +0.05(+0.03%) |
Oct 06, 2023 | 144.38 | 145.55 | 143.39 | 144.28 | 310,613 | -0.45(-0.31%) |
Oct 05, 2023 | 143.37 | 145.81 | 143.29 | 144.73 | 354,443 | +1.52(+1.06%) |
Oct 04, 2023 | 141.82 | 144.28 | 140.78 | 143.21 | 340,895 | +1.22(+0.86%) |
Oct 03, 2023 | 143.49 | 143.49 | 141.02 | 141.99 | 251,834 | -1.17(-0.82%) |
Oct 02, 2023 | 142.19 | 143.43 | 140.61 | 143.16 | 516,833 | +0.82(+0.58%) |
Sep 29, 2023 | 143.24 | 144.25 | 142.26 | 142.34 | 275,349 | -0.70(-0.49%) |
Sep 28, 2023 | 145.04 | 145.51 | 142.70 | 143.04 | 275,461 | -1.46(-1.01%) |
Sep 27, 2023 | 145.09 | 145.53 | 142.54 | 144.50 | 414,677 | -0.48(-0.33%) |
Sep 26, 2023 | 146.12 | 147.26 | 144.98 | 144.98 | 448,165 | -1.43(-0.97%) |
Sep 25, 2023 | 143.60 | 146.73 | 146.31 | 146.41 | 423,307 | +2.64(+1.83%) |
Sep 22, 2023 | 142.39 | 144.59 | 142.28 | 143.77 | 378,139 | +1.96(+1.38%) |
Sep 21, 2023 | 140.21 | 142.19 | 140.08 | 141.81 | 363,590 | +1.33(+0.95%) |
Sep 20, 2023 | 139.97 | 141.47 | 139.97 | 140.48 | 191,798 | +0.96(+0.69%) |
Sep 19, 2023 | 139.14 | 140.09 | 138.97 | 139.52 | 208,517 | +0.45(+0.32%) |
Sep 18, 2023 | 137.48 | 139.40 | 136.31 | 139.07 | 234,501 | +1.62(+1.18%) |
Sep 15, 2023 | 138.73 | 139.34 | 136.52 | 137.45 | 1,129,021 | -2.11(-1.51%) |
Sep 14, 2023 | 139.05 | 139.96 | 138.43 | 139.57 | 287,833 | +1.92(+1.40%) |
Sep 13, 2023 | 140.22 | 140.22 | 137.08 | 137.64 | 236,962 | -2.18(-1.56%) |
Sep 12, 2023 | 138.44 | 140.74 | 138.22 | 139.82 | 235,133 | +1.54(+1.11%) |
Sep 11, 2023 | 137.51 | 139.35 | 137.51 | 138.29 | 218,985 | +1.12(+0.82%) |
Sep 08, 2023 | 136.81 | 137.90 | 135.70 | 137.17 | 257,362 | +0.76(+0.56%) |
Sep 07, 2023 | 137.16 | 138.07 | 135.89 | 136.40 | 442,686 | -0.39(-0.28%) |
Sep 06, 2023 | 137.13 | 137.41 | 135.89 | 136.79 | 338,985 | -0.34(-0.25%) |
Sep 05, 2023 | 138.41 | 140.08 | 137.09 | 137.13 | 327,725 | -1.69(-1.21%) |
Sep 01, 2023 | 138.94 | 140.03 | 138.75 | 138.81 | 234,737 | +0.68(+0.50%) |
Aug 31, 2023 | 138.41 | 138.41 | 136.81 | 138.13 | 423,118 | +0.34(+0.24%) |
Aug 30, 2023 | 138.19 | 139.09 | 137.47 | 137.79 | 230,212 | -0.40(-0.29%) |
Aug 29, 2023 | 137.51 | 138.28 | 134.98 | 138.19 | 245,684 | +0.92(+0.67%) |
Aug 28, 2023 | 137.76 | 138.55 | 135.90 | 137.27 | 391,783 | -0.27(-0.19%) |
Aug 25, 2023 | 138.94 | 139.55 | 137.06 | 137.53 | 228,541 | -0.94(-0.68%) |
Aug 24, 2023 | 137.10 | 138.98 | 137.01 | 138.47 | 234,417 | +1.19(+0.87%) |
Aug 23, 2023 | 137.49 | 138.50 | 136.69 | 137.28 | 378,827 | +0.22(+0.16%) |
Aug 22, 2023 | 139.30 | 140.16 | 136.36 | 137.06 | 223,959 | -2.55(-1.82%) |
Aug 21, 2023 | 138.91 | 140.79 | 138.91 | 139.61 | 414,690 | +0.81(+0.58%) |
Aug 18, 2023 | 139.39 | 140.54 | 138.68 | 138.80 | 275,511 | -1.26(-0.90%) |
Aug 17, 2023 | 140.27 | 140.74 | 139.77 | 140.06 | 318,496 | +0.22(+0.16%) |
Aug 16, 2023 | 138.71 | 140.31 | 138.44 | 139.85 | 207,850 | +0.80(+0.57%) |
Aug 15, 2023 | 139.94 | 140.01 | 138.36 | 139.05 | 188,774 | -2.25(-1.59%) |
Aug 14, 2023 | 141.07 | 141.98 | 139.94 | 141.30 | 301,404 | +0.09(+0.06%) |
Aug 11, 2023 | 138.96 | 141.31 | 138.96 | 141.21 | 172,618 | +2.03(+1.46%) |
Aug 10, 2023 | 139.35 | 140.41 | 138.13 | 139.18 | 242,299 | +0.31(+0.22%) |
Aug 09, 2023 | 140.71 | 140.83 | 138.61 | 138.87 | 301,264 | -2.28(-1.61%) |
Aug 08, 2023 | 139.15 | 141.37 | 138.50 | 141.15 | 276,817 | +0.98(+0.70%) |
Aug 07, 2023 | 140.53 | 142.15 | 139.89 | 140.17 | 265,149 | +0.32(+0.23%) |
Aug 04, 2023 | 140.65 | 143.21 | 139.43 | 139.86 | 317,845 | +0.09(+0.06%) |
Aug 03, 2023 | 140.54 | 141.35 | 137.33 | 139.77 | 576,772 | -1.06(-0.75%) |
Aug 02, 2023 | 138.10 | 142.25 | 133.16 | 140.82 | 963,522 | +7.62(+5.72%) |
Aug 01, 2023 | 132.51 | 133.62 | 131.53 | 133.21 | 467,218 | +0.52(+0.39%) |
Jul 31, 2023 | 132.15 | 133.34 | 131.32 | 132.69 | 329,201 | +1.22(+0.93%) |
Jul 28, 2023 | 135.01 | 136.38 | 131.03 | 131.46 | 548,193 | -1.45(-1.09%) |
Jul 27, 2023 | 131.09 | 133.22 | 130.83 | 132.91 | 460,868 | +2.14(+1.64%) |
Jul 26, 2023 | 128.09 | 130.82 | 128.09 | 130.77 | 214,825 | +2.91(+2.28%) |
Jul 25, 2023 | 128.45 | 129.32 | 127.78 | 127.86 | 242,939 | -0.88(-0.68%) |
Jul 24, 2023 | 128.01 | 129.50 | 127.36 | 128.74 | 263,481 | +0.96(+0.75%) |
Jul 21, 2023 | 128.22 | 128.24 | 126.68 | 127.78 | 314,082 | +0.07(+0.05%) |
Jul 20, 2023 | 127.12 | 127.81 | 125.49 | 127.71 | 374,977 | +1.44(+1.14%) |
Jul 19, 2023 | 124.51 | 126.99 | 124.18 | 126.27 | 274,865 | +1.51(+1.21%) |
Jul 18, 2023 | 122.87 | 125.52 | 122.62 | 124.76 | 343,094 | +1.80(+1.47%) |
Jul 17, 2023 | 123.11 | 124.58 | 122.53 | 122.96 | 398,334 | -1.29(-1.04%) |
Jul 14, 2023 | 125.96 | 125.96 | 123.16 | 124.25 | 273,137 | -1.62(-1.29%) |
Jul 13, 2023 | 124.54 | 126.60 | 124.27 | 125.87 | 344,753 | +0.56(+0.45%) |
Jul 12, 2023 | 125.97 | 126.58 | 125.04 | 125.31 | 393,104 | +0.49(+0.39%) |
Jul 11, 2023 | 124.40 | 125.22 | 123.94 | 124.81 | 219,478 | +0.48(+0.39%) |
Jul 10, 2023 | 123.63 | 125.46 | 123.63 | 124.33 | 301,225 | +0.18(+0.14%) |
Jul 07, 2023 | 122.58 | 125.85 | 122.58 | 124.15 | 535,919 | +1.17(+0.95%) |
Jul 06, 2023 | 121.61 | 123.09 | 120.76 | 122.98 | 328,640 | +0.44(+0.36%) |
Jul 05, 2023 | 123.18 | 123.59 | 121.28 | 122.53 | 446,891 | -1.60(-1.29%) |
Jul 03, 2023 | 123.35 | 125.54 | 122.89 | 124.13 | 139,522 | +0.12(+0.10%) |
Jun 30, 2023 | 123.44 | 125.16 | 123.04 | 124.01 | 355,776 | +1.18(+0.96%) |
Jun 29, 2023 | 122.50 | 123.76 | 122.16 | 122.83 | 384,620 | +0.36(+0.30%) |
Jun 28, 2023 | 122.80 | 122.80 | 119.86 | 122.47 | 516,890 | -0.82(-0.66%) |
Jun 27, 2023 | 125.08 | 125.44 | 123.19 | 123.28 | 412,704 | -1.36(-1.09%) |
Jun 26, 2023 | 122.50 | 125.01 | 121.28 | 124.64 | 613,504 | +2.52(+2.06%) |
Jun 23, 2023 | 126.75 | 127.70 | 121.49 | 122.13 | 773,893 | -7.37(-5.69%) |
Jun 22, 2023 | 129.60 | 129.72 | 128.49 | 129.50 | 484,079 | -0.06(-0.05%) |
Jun 21, 2023 | 127.03 | 130.10 | 126.59 | 129.56 | 354,648 | +1.90(+1.49%) |
Jun 20, 2023 | 129.51 | 129.79 | 127.53 | 127.65 | 403,387 | -2.00(-1.54%) |
Jun 16, 2023 | 127.59 | 129.83 | 127.58 | 129.66 | 1,263,854 | +2.65(+2.09%) |
Jun 15, 2023 | 126.88 | 127.61 | 125.98 | 127.00 | 411,332 | -2.17(-1.68%) |
May 08, 2023 | 129.37 | 129.77 | 128.43 | 129.17 | 243,227 | +0.70(+0.54%) |
May 05, 2023 | 130.06 | 132.28 | 128.23 | 128.48 | 410,764 | +0.57(+0.44%) |
May 04, 2023 | 128.83 | 130.72 | 127.66 | 127.91 | 597,709 | -1.64(-1.27%) |
May 03, 2023 | 123.86 | 132.01 | 122.16 | 129.55 | 851,514 | +11.00(+9.28%) |
May 02, 2023 | 120.33 | 120.35 | 116.97 | 118.55 | 559,203 | -2.19(-1.81%) |
May 01, 2023 | 120.18 | 121.57 | 120.18 | 120.73 | 371,051 | -0.08(-0.06%) |
Apr 28, 2023 | 118.05 | 121.73 | 117.82 | 120.81 | 486,900 | +3.11(+2.64%) |
Apr 27, 2023 | 114.97 | 117.85 | 114.27 | 117.70 | 448,485 | +3.35(+2.93%) |
Apr 26, 2023 | 113.71 | 115.29 | 113.59 | 114.36 | 395,161 | -0.03(-0.03%) |
Apr 25, 2023 | 114.26 | 115.08 | 113.87 | 114.39 | 292,404 | -0.61(-0.53%) |
Apr 24, 2023 | 115.05 | 115.63 | 114.01 | 115.00 | 226,750 | -0.05(-0.04%) |
Apr 21, 2023 | 114.52 | 115.36 | 113.26 | 115.04 | 295,280 | +0.31(+0.27%) |
Apr 20, 2023 | 116.56 | 116.78 | 114.36 | 114.73 | 342,096 | -1.94(-1.67%) |
Apr 19, 2023 | 114.19 | 116.69 | 113.24 | 116.67 | 494,056 | +1.63(+1.42%) |
Apr 18, 2023 | 116.60 | 116.79 | 114.81 | 115.04 | 307,529 | -1.75(-1.50%) |
Apr 17, 2023 | 114.03 | 116.86 | 113.32 | 116.79 | 377,670 | +2.87(+2.52%) |
Apr 14, 2023 | 116.23 | 116.59 | 113.35 | 113.92 | 372,238 | -2.02(-1.74%) |
Apr 13, 2023 | 114.69 | 117.09 | 114.12 | 115.95 | 428,888 | +0.98(+0.85%) |
Apr 12, 2023 | 117.55 | 118.28 | 114.82 | 114.97 | 484,386 | -2.33(-1.98%) |
Apr 11, 2023 | 117.37 | 118.64 | 117.12 | 117.29 | 439,813 | +0.14(+0.12%) |
Apr 10, 2023 | 116.10 | 117.42 | 115.59 | 117.15 | 301,465 | +1.05(+0.90%) |
Apr 06, 2023 | 116.98 | 117.29 | 115.39 | 116.10 | 428,166 | -0.43(-0.37%) |
Apr 05, 2023 | 114.42 | 116.91 | 114.34 | 116.53 | 534,945 | +1.21(+1.05%) |
Apr 04, 2023 | 116.75 | 117.09 | 113.65 | 115.33 | 440,981 | -1.24(-1.06%) |
Apr 03, 2023 | 117.78 | 118.81 | 116.13 | 116.56 | 471,655 | -1.25(-1.06%) |
Mar 31, 2023 | 117.23 | 118.32 | 116.60 | 117.81 | 485,344 | +1.39(+1.20%) |
Mar 30, 2023 | 116.62 | 117.36 | 115.67 | 116.42 | 500,345 | +0.44(+0.38%) |
Mar 29, 2023 | 115.62 | 116.37 | 114.26 | 115.98 | 477,976 | +2.01(+1.76%) |
Mar 28, 2023 | 111.81 | 114.14 | 111.81 | 113.97 | 519,147 | +1.76(+1.57%) |
Mar 27, 2023 | 112.45 | 113.52 | 111.58 | 112.21 | 448,677 | +1.56(+1.41%) |
Mar 24, 2023 | 108.75 | 110.97 | 108.37 | 110.65 | 394,624 | +0.46(+0.42%) |
Mar 23, 2023 | 111.05 | 111.75 | 108.77 | 110.19 | 490,127 | -1.18(-1.06%) |
Mar 22, 2023 | 114.13 | 114.74 | 111.36 | 111.36 | 319,905 | -2.88(-2.52%) |
Mar 21, 2023 | 114.01 | 116.51 | 112.95 | 114.25 | 650,194 | +5.15(+4.72%) |
Mar 20, 2023 | 104.07 | 109.54 | 104.07 | 109.10 | 690,437 | +6.15(+5.98%) |
Mar 17, 2023 | 108.31 | 108.31 | 102.52 | 102.95 | 1,300,804 | -5.94(-5.45%) |
Mar 16, 2023 | 108.42 | 109.69 | 104.87 | 108.88 | 883,612 | -0.24(-0.22%) |
Mar 15, 2023 | 108.31 | 109.52 | 107.70 | 109.13 | 483,503 | -2.18(-1.96%) |
Mar 14, 2023 | 114.07 | 115.66 | 110.27 | 111.31 | 473,933 | +0.43(+0.39%) |
Mar 13, 2023 | 112.50 | 112.51 | 108.40 | 110.87 | 581,373 | -3.68(-3.21%) |
Mar 10, 2023 | 116.60 | 116.83 | 113.11 | 114.55 | 500,427 | -3.07(-2.61%) |
Mar 09, 2023 | 120.43 | 120.43 | 117.24 | 117.62 | 471,532 | -2.14(-1.79%) |
Mar 08, 2023 | 119.62 | 120.53 | 118.77 | 119.76 | 420,319 | +0.51(+0.43%) |
Mar 07, 2023 | 121.63 | 121.93 | 118.58 | 119.25 | 294,252 | -2.50(-2.05%) |
Mar 06, 2023 | 124.55 | 124.58 | 121.09 | 121.75 | 428,171 | -2.31(-1.86%) |
Mar 03, 2023 | 123.58 | 124.22 | 122.94 | 124.06 | 264,429 | +0.62(+0.50%) |
Mar 02, 2023 | 123.69 | 124.64 | 122.70 | 123.44 | 345,802 | -0.63(-0.51%) |
Mar 01, 2023 | 124.31 | 125.04 | 123.16 | 124.07 | 275,752 | -0.92(-0.74%) |
Feb 28, 2023 | 124.94 | 125.98 | 124.44 | 124.99 | 379,745 | +0.03(+0.02%) |
Feb 27, 2023 | 126.13 | 127.28 | 124.60 | 124.96 | 398,112 | -0.61(-0.48%) |
Feb 24, 2023 | 124.57 | 125.99 | 123.67 | 125.57 | 299,362 | +0.46(+0.37%) |
Feb 23, 2023 | 127.07 | 128.21 | 124.09 | 125.11 | 480,029 | -2.20(-1.72%) |
Feb 22, 2023 | 128.56 | 128.79 | 126.95 | 127.31 | 416,774 | -1.06(-0.83%) |
Feb 21, 2023 | 128.36 | 128.73 | 127.06 | 128.37 | 331,866 | -0.84(-0.65%) |
Feb 17, 2023 | 129.74 | 130.09 | 128.61 | 129.21 | 249,942 | -0.52(-0.40%) |
Feb 16, 2023 | 127.72 | 130.36 | 127.72 | 129.73 | 266,092 | +0.97(+0.75%) |
Feb 15, 2023 | 126.54 | 128.78 | 125.73 | 128.76 | 503,885 | +1.66(+1.31%) |
Feb 14, 2023 | 130.37 | 130.91 | 127.08 | 127.10 | 302,657 | -3.24(-2.49%) |
Feb 13, 2023 | 129.59 | 131.51 | 129.16 | 130.34 | 495,809 | +0.16(+0.12%) |
Feb 10, 2023 | 128.73 | 130.82 | 128.48 | 130.19 | 509,539 | +1.24(+0.96%) |
Feb 09, 2023 | 128.36 | 131.25 | 127.81 | 128.95 | 596,245 | +0.75(+0.59%) |
Feb 08, 2023 | 127.83 | 129.78 | 126.26 | 128.19 | 848,411 | -4.18(-3.15%) |
Feb 07, 2023 | 129.34 | 132.91 | 128.36 | 132.37 | 503,891 | +2.46(+1.89%) |
Feb 06, 2023 | 130.44 | 130.44 | 128.88 | 129.91 | 277,825 | -0.49(-0.37%) |
Feb 03, 2023 | 129.70 | 130.45 | 127.73 | 130.40 | 305,846 | +0.05(+0.04%) |
Feb 02, 2023 | 129.26 | 131.54 | 127.28 | 130.35 | 475,845 | +1.30(+1.01%) |