Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 132.41 | 133.63 | 130.36 | 130.69 | 489,000 | -1.87(-1.41%) |
Jan 30, 2024 | 134.61 | 136.12 | 132.55 | 132.56 | 495,204 | -3.19(-2.35%) |
Jan 29, 2024 | 134.24 | 135.75 | 133.41 | 135.75 | 176,951 | +2.36(+1.77%) |
Jan 26, 2024 | 134.43 | 134.91 | 131.95 | 133.39 | 134,418 | -0.47(-0.35%) |
Jan 25, 2024 | 133.73 | 133.89 | 131.87 | 133.86 | 112,896 | +1.08(+0.82%) |
Jan 24, 2024 | 135.19 | 135.19 | 132.78 | 132.78 | 197,807 | -1.02(-0.77%) |
Jan 23, 2024 | 133.54 | 134.27 | 133.05 | 133.80 | 119,142 | +0.30(+0.22%) |
Jan 22, 2024 | 133.13 | 135.00 | 132.32 | 133.50 | 295,549 | +2.53(+1.94%) |
Jan 19, 2024 | 131.04 | 131.38 | 129.97 | 130.97 | 412,195 | +0.07(+0.05%) |
Jan 18, 2024 | 130.88 | 132.40 | 130.68 | 130.90 | 245,639 | +0.67(+0.51%) |
Jan 17, 2024 | 133.18 | 133.18 | 129.26 | 130.23 | 264,748 | -4.34(-3.23%) |
Jan 16, 2024 | 135.19 | 135.19 | 133.12 | 134.58 | 253,726 | -1.40(-1.03%) |
Jan 12, 2024 | 133.32 | 136.38 | 133.32 | 135.98 | 245,887 | +2.76(+2.07%) |
Jan 11, 2024 | 132.69 | 133.77 | 131.82 | 133.22 | 178,584 | +0.27(+0.20%) |
Jan 10, 2024 | 133.49 | 133.84 | 132.65 | 132.95 | 155,370 | -0.02(-0.02%) |
Jan 09, 2024 | 132.45 | 133.19 | 131.58 | 132.97 | 167,797 | -0.70(-0.52%) |
Jan 08, 2024 | 130.07 | 133.66 | 129.80 | 133.66 | 235,721 | +2.96(+2.27%) |
Jan 05, 2024 | 130.26 | 132.21 | 130.26 | 130.70 | 159,244 | -0.62(-0.47%) |
Jan 04, 2024 | 132.25 | 132.71 | 130.03 | 131.32 | 237,585 | +0.45(+0.34%) |
Jan 03, 2024 | 131.71 | 132.22 | 130.22 | 130.87 | 374,924 | -2.04(-1.53%) |
Jan 02, 2024 | 134.36 | 135.14 | 132.49 | 132.91 | 212,829 | -2.27(-1.68%) |
Dec 29, 2023 | 134.91 | 135.81 | 134.32 | 135.17 | 258,267 | +0.19(+0.14%) |
Dec 28, 2023 | 136.52 | 136.92 | 134.12 | 134.99 | 243,036 | -1.00(-0.74%) |
Dec 27, 2023 | 132.10 | 136.08 | 131.20 | 135.99 | 491,692 | +4.05(+3.07%) |
Dec 26, 2023 | 129.84 | 131.97 | 129.25 | 131.94 | 178,916 | +1.29(+0.99%) |
Dec 22, 2023 | 121.45 | 130.78 | 120.95 | 130.65 | 961,706 | +9.77(+8.08%) |
Dec 21, 2023 | 119.83 | 121.04 | 119.26 | 120.88 | 136,767 | +1.57(+1.32%) |
Dec 20, 2023 | 119.42 | 122.05 | 118.98 | 119.31 | 284,449 | -0.97(-0.80%) |
Dec 19, 2023 | 117.07 | 120.40 | 116.52 | 120.28 | 273,041 | +3.91(+3.36%) |
Dec 18, 2023 | 118.36 | 119.05 | 116.17 | 116.37 | 175,461 | -0.88(-0.75%) |
Dec 15, 2023 | 117.61 | 119.62 | 116.88 | 117.25 | 284,176 | +0.09(+0.08%) |
Dec 14, 2023 | 114.09 | 118.34 | 114.09 | 117.16 | 372,996 | +3.90(+3.44%) |
Dec 13, 2023 | 112.01 | 114.00 | 110.31 | 113.26 | 321,946 | +1.20(+1.08%) |
Dec 12, 2023 | 114.01 | 114.01 | 111.52 | 112.06 | 259,886 | -2.11(-1.85%) |
Dec 11, 2023 | 113.63 | 115.66 | 113.27 | 114.17 | 273,246 | +0.33(+0.29%) |
Dec 08, 2023 | 114.35 | 116.22 | 113.84 | 113.84 | 282,845 | -0.58(-0.51%) |
Dec 07, 2023 | 113.78 | 114.82 | 112.86 | 114.43 | 385,747 | +0.98(+0.86%) |
Dec 06, 2023 | 115.96 | 116.89 | 110.94 | 113.45 | 530,721 | -2.29(-1.98%) |
Dec 05, 2023 | 119.47 | 119.47 | 115.69 | 115.74 | 265,760 | -4.58(-3.81%) |
Dec 04, 2023 | 119.32 | 122.14 | 119.32 | 120.32 | 219,817 | +0.14(+0.11%) |
Dec 01, 2023 | 117.79 | 120.35 | 116.84 | 120.18 | 160,319 | +3.50(+3.00%) |
Nov 30, 2023 | 115.28 | 117.85 | 114.70 | 116.69 | 349,436 | +1.48(+1.29%) |
Nov 29, 2023 | 113.72 | 115.91 | 113.72 | 115.21 | 338,553 | +1.79(+1.58%) |
Nov 28, 2023 | 115.38 | 115.38 | 112.41 | 113.42 | 235,032 | -2.02(-1.75%) |
Nov 27, 2023 | 115.15 | 115.80 | 114.35 | 115.44 | 210,298 | -0.46(-0.40%) |
Nov 24, 2023 | 114.81 | 116.47 | 114.69 | 115.91 | 92,889 | +1.71(+1.50%) |
Nov 22, 2023 | 113.12 | 115.01 | 112.94 | 114.20 | 181,072 | +0.69(+0.61%) |
Nov 21, 2023 | 113.23 | 114.40 | 112.68 | 113.51 | 216,740 | +0.28(+0.24%) |
Nov 20, 2023 | 111.43 | 113.70 | 111.23 | 113.23 | 349,000 | +1.52(+1.36%) |
Nov 17, 2023 | 115.42 | 115.42 | 110.15 | 111.71 | 493,129 | -2.64(-2.31%) |
Nov 16, 2023 | 114.79 | 115.41 | 112.17 | 114.35 | 168,577 | -0.95(-0.82%) |
Nov 15, 2023 | 115.36 | 118.12 | 114.89 | 115.30 | 209,518 | +0.45(+0.39%) |
Nov 14, 2023 | 112.24 | 116.06 | 112.24 | 114.85 | 163,497 | +3.85(+3.47%) |
Nov 13, 2023 | 109.45 | 111.07 | 108.86 | 111.00 | 212,336 | +0.82(+0.74%) |
Nov 10, 2023 | 109.09 | 110.18 | 107.97 | 110.18 | 156,172 | +1.95(+1.80%) |
Nov 09, 2023 | 110.67 | 110.67 | 108.20 | 108.23 | 185,909 | -2.05(-1.86%) |
Nov 08, 2023 | 111.94 | 112.23 | 109.83 | 110.29 | 153,348 | -1.11(-1.00%) |
Nov 07, 2023 | 110.64 | 111.84 | 109.37 | 111.40 | 185,239 | -0.09(-0.08%) |
Nov 06, 2023 | 112.77 | 113.58 | 110.61 | 111.49 | 182,592 | -1.09(-0.96%) |
Nov 03, 2023 | 112.14 | 114.11 | 112.14 | 112.58 | 276,189 | +1.43(+1.29%) |
Nov 02, 2023 | 111.20 | 112.40 | 110.89 | 111.15 | 251,218 | +0.83(+0.75%) |
Nov 01, 2023 | 109.46 | 110.90 | 109.31 | 110.32 | 245,634 | +1.10(+1.00%) |
Oct 31, 2023 | 109.28 | 109.81 | 107.61 | 109.22 | 288,415 | +0.26(+0.23%) |
Oct 30, 2023 | 107.16 | 109.98 | 107.16 | 108.97 | 274,551 | +2.79(+2.63%) |
Oct 27, 2023 | 107.55 | 108.92 | 105.49 | 106.17 | 340,094 | -0.96(-0.89%) |
Oct 26, 2023 | 106.77 | 108.05 | 106.29 | 107.13 | 446,481 | -0.33(-0.30%) |
Oct 25, 2023 | 104.67 | 107.87 | 103.58 | 107.45 | 648,276 | +2.04(+1.94%) |
Oct 24, 2023 | 113.92 | 114.42 | 104.84 | 105.41 | 1,314,361 | -9.78(-8.49%) |
Oct 23, 2023 | 116.57 | 117.75 | 115.13 | 115.20 | 339,233 | -1.86(-1.59%) |
Oct 20, 2023 | 116.22 | 117.98 | 116.22 | 117.05 | 304,158 | +1.39(+1.20%) |
Oct 19, 2023 | 117.53 | 117.75 | 115.22 | 115.66 | 220,664 | -1.87(-1.59%) |
Oct 18, 2023 | 122.25 | 122.25 | 117.07 | 117.53 | 224,842 | -4.92(-4.02%) |
Oct 17, 2023 | 121.67 | 123.08 | 120.02 | 122.44 | 214,453 | +0.27(+0.22%) |
Oct 16, 2023 | 120.55 | 123.37 | 120.55 | 122.18 | 349,508 | +2.42(+2.02%) |
Oct 13, 2023 | 122.26 | 122.61 | 119.27 | 119.76 | 262,869 | -2.07(-1.70%) |
Oct 12, 2023 | 124.67 | 124.67 | 120.92 | 121.83 | 228,205 | -2.52(-2.02%) |
Oct 11, 2023 | 126.57 | 127.16 | 123.65 | 124.35 | 314,300 | -2.22(-1.75%) |
Oct 10, 2023 | 125.89 | 128.00 | 124.95 | 126.57 | 444,738 | -0.27(-0.21%) |
Oct 09, 2023 | 121.96 | 127.15 | 121.86 | 126.84 | 302,598 | +3.63(+2.95%) |
Oct 06, 2023 | 119.67 | 124.21 | 119.40 | 123.20 | 357,524 | +3.35(+2.79%) |
Oct 05, 2023 | 120.72 | 122.03 | 119.79 | 119.86 | 600,811 | -0.59(-0.49%) |
Oct 04, 2023 | 122.72 | 123.12 | 119.66 | 120.45 | 560,051 | -2.96(-2.40%) |
Oct 03, 2023 | 124.02 | 126.41 | 122.48 | 123.41 | 465,157 | -1.00(-0.80%) |
Oct 02, 2023 | 126.25 | 127.22 | 124.28 | 124.41 | 316,521 | -2.38(-1.88%) |
Sep 29, 2023 | 128.81 | 129.80 | 126.63 | 126.79 | 430,792 | -0.95(-0.74%) |
Sep 28, 2023 | 125.83 | 127.98 | 125.83 | 127.73 | 241,030 | +3.06(+2.46%) |
Sep 27, 2023 | 125.12 | 126.14 | 124.04 | 124.67 | 269,521 | +0.42(+0.34%) |
Sep 26, 2023 | 128.40 | 128.54 | 123.62 | 124.25 | 288,051 | -4.93(-3.82%) |
Sep 25, 2023 | 127.77 | 130.13 | 129.00 | 129.18 | 127,450 | +1.11(+0.87%) |
Sep 22, 2023 | 125.85 | 128.14 | 125.63 | 128.07 | 195,923 | +2.50(+1.99%) |
Sep 21, 2023 | 127.80 | 128.32 | 125.48 | 125.57 | 284,982 | -3.04(-2.36%) |
Sep 20, 2023 | 129.39 | 130.64 | 128.54 | 128.62 | 98,292 | -0.17(-0.13%) |
Sep 19, 2023 | 130.45 | 131.33 | 128.47 | 128.78 | 150,148 | -1.44(-1.11%) |
Sep 18, 2023 | 129.02 | 131.64 | 128.89 | 130.22 | 187,550 | +1.60(+1.24%) |
Sep 15, 2023 | 128.29 | 128.98 | 126.40 | 128.62 | 269,420 | +0.78(+0.61%) |
Sep 14, 2023 | 129.72 | 130.47 | 126.71 | 127.84 | 351,370 | -0.61(-0.47%) |
Sep 13, 2023 | 128.26 | 130.86 | 127.71 | 128.45 | 534,591 | +0.20(+0.15%) |
Sep 12, 2023 | 129.98 | 131.06 | 128.03 | 128.25 | 279,231 | -1.64(-1.26%) |
Sep 11, 2023 | 130.34 | 131.13 | 128.73 | 129.89 | 172,879 | +0.76(+0.59%) |
Sep 08, 2023 | 132.16 | 132.16 | 128.81 | 129.12 | 238,027 | -2.24(-1.70%) |
Sep 07, 2023 | 133.00 | 133.05 | 131.11 | 131.36 | 298,143 | -0.75(-0.56%) |
Sep 06, 2023 | 133.75 | 135.53 | 131.69 | 132.11 | 231,543 | -0.83(-0.63%) |
Sep 05, 2023 | 134.35 | 134.87 | 130.96 | 132.94 | 385,989 | -1.97(-1.46%) |
Sep 01, 2023 | 134.79 | 135.17 | 133.02 | 134.91 | 299,159 | +1.15(+0.86%) |
Aug 31, 2023 | 132.57 | 134.61 | 132.31 | 133.76 | 288,182 | +1.02(+0.77%) |
Aug 30, 2023 | 130.95 | 133.14 | 130.95 | 132.75 | 337,879 | +1.75(+1.33%) |
Aug 29, 2023 | 126.34 | 131.06 | 125.76 | 131.00 | 327,811 | +4.21(+3.32%) |
Aug 28, 2023 | 124.72 | 127.00 | 124.72 | 126.79 | 142,435 | +1.88(+1.51%) |
Aug 25, 2023 | 125.58 | 125.69 | 121.94 | 124.91 | 224,879 | -0.09(-0.07%) |
Aug 24, 2023 | 127.30 | 127.30 | 124.95 | 125.00 | 193,325 | -2.08(-1.64%) |
Aug 23, 2023 | 127.54 | 128.55 | 126.15 | 127.08 | 192,816 | -0.37(-0.29%) |
Aug 22, 2023 | 127.94 | 127.94 | 126.73 | 127.45 | 181,543 | -0.48(-0.38%) |
Aug 21, 2023 | 127.83 | 128.56 | 127.18 | 127.93 | 140,575 | +0.37(+0.29%) |
Aug 18, 2023 | 126.45 | 128.37 | 126.45 | 127.56 | 309,409 | +0.38(+0.30%) |
Aug 17, 2023 | 127.61 | 128.88 | 126.58 | 127.17 | 411,594 | -0.50(-0.39%) |
Aug 16, 2023 | 127.48 | 129.58 | 126.99 | 127.67 | 316,344 | +0.41(+0.32%) |
Aug 15, 2023 | 129.47 | 129.82 | 126.72 | 127.26 | 304,823 | -3.13(-2.40%) |
Aug 14, 2023 | 130.11 | 130.96 | 128.93 | 130.39 | 151,301 | +0.42(+0.32%) |
Aug 11, 2023 | 127.54 | 130.43 | 127.54 | 129.97 | 153,275 | +1.40(+1.09%) |
Aug 10, 2023 | 129.72 | 130.22 | 127.62 | 128.57 | 288,288 | -0.59(-0.46%) |
Aug 09, 2023 | 131.25 | 131.25 | 128.81 | 129.15 | 215,732 | -0.90(-0.69%) |
Aug 08, 2023 | 129.65 | 130.37 | 127.86 | 130.06 | 148,108 | -0.21(-0.16%) |
Aug 07, 2023 | 129.40 | 130.84 | 128.71 | 130.26 | 199,504 | +1.53(+1.19%) |
Aug 04, 2023 | 130.13 | 131.23 | 127.93 | 128.73 | 338,372 | -1.16(-0.89%) |
Aug 03, 2023 | 128.95 | 130.07 | 126.68 | 129.89 | 406,990 | +1.27(+0.99%) |
Aug 02, 2023 | 127.54 | 129.25 | 126.62 | 128.62 | 351,759 | -0.35(-0.27%) |
Aug 01, 2023 | 122.62 | 130.24 | 120.86 | 128.97 | 935,676 | +3.06(+2.43%) |
Jul 31, 2023 | 124.98 | 126.44 | 124.67 | 125.91 | 376,956 | +0.83(+0.67%) |
Jul 28, 2023 | 124.44 | 126.10 | 124.34 | 125.07 | 468,187 | +2.00(+1.63%) |
Jul 27, 2023 | 126.71 | 126.72 | 122.44 | 123.07 | 361,291 | -3.02(-2.40%) |
Jul 26, 2023 | 120.82 | 126.26 | 120.58 | 126.09 | 670,388 | +5.08(+4.20%) |
Jul 25, 2023 | 120.28 | 122.07 | 120.28 | 121.01 | 255,416 | +0.73(+0.61%) |
Jul 24, 2023 | 116.25 | 120.86 | 115.75 | 120.28 | 275,255 | +0.83(+0.70%) |
Jul 21, 2023 | 121.47 | 121.95 | 118.74 | 119.44 | 283,893 | -1.85(-1.53%) |
Jul 20, 2023 | 120.10 | 122.94 | 119.52 | 121.30 | 577,966 | +0.85(+0.71%) |
Jul 19, 2023 | 115.44 | 120.45 | 115.34 | 120.44 | 412,483 | +5.80(+5.06%) |
Jul 18, 2023 | 109.84 | 116.62 | 108.82 | 114.65 | 460,468 | +6.54(+6.05%) |
Jul 17, 2023 | 107.32 | 108.77 | 106.71 | 108.10 | 172,940 | +0.78(+0.73%) |
Jul 14, 2023 | 107.97 | 108.77 | 106.13 | 107.32 | 253,335 | -0.91(-0.84%) |
Jul 13, 2023 | 107.42 | 108.57 | 106.83 | 108.23 | 660,148 | +0.87(+0.81%) |
Jul 12, 2023 | 109.45 | 109.45 | 106.66 | 107.36 | 149,298 | -0.72(-0.66%) |
Jul 11, 2023 | 110.32 | 110.40 | 107.35 | 108.07 | 240,627 | -1.81(-1.64%) |
Jul 10, 2023 | 109.79 | 111.08 | 109.20 | 109.88 | 213,588 | -0.21(-0.19%) |
Jul 07, 2023 | 109.30 | 111.95 | 108.81 | 110.08 | 273,920 | +1.22(+1.12%) |
Jul 06, 2023 | 107.60 | 109.47 | 107.60 | 108.87 | 227,030 | -0.17(-0.15%) |
Jul 05, 2023 | 112.06 | 112.06 | 107.92 | 109.03 | 308,491 | -4.59(-4.04%) |
Jul 03, 2023 | 111.79 | 114.72 | 111.79 | 113.63 | 93,596 | +1.84(+1.64%) |
Jun 30, 2023 | 113.70 | 114.04 | 111.35 | 111.79 | 446,427 | -1.43(-1.27%) |
Jun 29, 2023 | 112.03 | 113.74 | 111.79 | 113.22 | 448,492 | +1.65(+1.48%) |
Jun 28, 2023 | 111.74 | 112.67 | 110.14 | 111.57 | 574,306 | -0.54(-0.48%) |
Jun 27, 2023 | 104.36 | 113.09 | 104.07 | 112.11 | 519,350 | +8.03(+7.71%) |
Jun 26, 2023 | 103.06 | 104.55 | 103.06 | 104.08 | 238,670 | +1.18(+1.14%) |
Jun 23, 2023 | 102.94 | 104.38 | 102.38 | 102.90 | 291,345 | -0.65(-0.63%) |
Jun 22, 2023 | 102.37 | 104.34 | 101.70 | 103.56 | 320,965 | +1.10(+1.07%) |
Jun 21, 2023 | 101.74 | 103.13 | 101.39 | 102.45 | 367,736 | +0.58(+0.57%) |
Jun 20, 2023 | 103.00 | 103.08 | 101.36 | 101.87 | 275,704 | -1.62(-1.56%) |
Jun 16, 2023 | 104.05 | 105.28 | 102.50 | 103.49 | 510,988 | +0.10(+0.09%) |
Jun 15, 2023 | 102.59 | 104.04 | 101.98 | 103.39 | 734,059 | +0.16(+0.15%) |
Jun 14, 2023 | 102.40 | 104.56 | 102.06 | 103.23 | 332,380 | +1.12(+1.10%) |
Jun 13, 2023 | 101.44 | 102.45 | 100.89 | 102.11 | 274,803 | +0.75(+0.74%) |
Jun 12, 2023 | 102.80 | 102.80 | 100.26 | 101.36 | 223,758 | -0.91(-0.88%) |
Jun 09, 2023 | 105.16 | 105.35 | 102.15 | 102.27 | 259,295 | -2.61(-2.49%) |
Jun 08, 2023 | 105.54 | 106.41 | 104.63 | 104.88 | 165,049 | -1.08(-1.02%) |
Jun 07, 2023 | 107.02 | 107.20 | 105.32 | 105.96 | 223,605 | -1.18(-1.10%) |
Jun 06, 2023 | 106.77 | 107.60 | 105.38 | 107.14 | 292,253 | +0.25(+0.24%) |
Jun 05, 2023 | 107.60 | 107.77 | 106.54 | 106.89 | 243,999 | -0.69(-0.64%) |
Jun 02, 2023 | 105.52 | 108.29 | 105.52 | 107.58 | 257,396 | +2.48(+2.36%) |
Jun 01, 2023 | 105.24 | 108.26 | 104.51 | 105.09 | 260,726 | +2.55(+2.49%) |
May 31, 2023 | 105.99 | 105.99 | 102.36 | 102.54 | 236,485 | -3.31(-3.13%) |
May 30, 2023 | 105.92 | 107.12 | 105.52 | 105.86 | 193,084 | -0.03(-0.03%) |
May 26, 2023 | 104.23 | 107.08 | 104.23 | 105.88 | 196,467 | +1.20(+1.14%) |
May 25, 2023 | 103.05 | 104.99 | 102.97 | 104.69 | 234,713 | +1.58(+1.53%) |
May 24, 2023 | 106.42 | 106.42 | 102.51 | 103.11 | 263,773 | -3.85(-3.60%) |
May 23, 2023 | 107.29 | 108.14 | 105.73 | 106.95 | 250,816 | -0.70(-0.65%) |
May 22, 2023 | 107.32 | 108.86 | 106.55 | 107.66 | 143,005 | +1.48(+1.39%) |
May 19, 2023 | 106.94 | 107.92 | 105.68 | 106.18 | 182,674 | -0.51(-0.48%) |
May 18, 2023 | 106.95 | 108.22 | 105.28 | 106.68 | 197,577 | -0.07(-0.06%) |
May 17, 2023 | 103.87 | 106.88 | 103.44 | 106.75 | 163,443 | +3.36(+3.25%) |
May 16, 2023 | 103.59 | 104.17 | 102.59 | 103.39 | 116,057 | -0.86(-0.82%) |
May 15, 2023 | 104.48 | 104.70 | 102.81 | 104.25 | 136,238 | +0.03(+0.03%) |
May 12, 2023 | 103.69 | 105.87 | 103.59 | 104.22 | 298,433 | +0.79(+0.76%) |
May 11, 2023 | 103.72 | 104.56 | 102.55 | 103.43 | 114,288 | -0.78(-0.75%) |
May 10, 2023 | 104.88 | 106.21 | 103.33 | 104.21 | 257,706 | +0.89(+0.86%) |
May 09, 2023 | 102.62 | 103.78 | 101.96 | 103.32 | 156,003 | +0.09(+0.08%) |
May 08, 2023 | 104.06 | 105.21 | 102.47 | 103.23 | 168,166 | -0.20(-0.20%) |
May 05, 2023 | 101.79 | 103.61 | 101.30 | 103.44 | 195,459 | +2.40(+2.37%) |
May 04, 2023 | 103.22 | 104.42 | 100.92 | 101.04 | 153,507 | -2.91(-2.80%) |
May 03, 2023 | 104.22 | 105.65 | 103.42 | 103.95 | 244,607 | -0.26(-0.25%) |
May 02, 2023 | 105.04 | 105.40 | 103.78 | 104.22 | 263,898 | -1.40(-1.33%) |
May 01, 2023 | 105.01 | 107.41 | 104.70 | 105.62 | 300,335 | +0.62(+0.59%) |
Apr 28, 2023 | 98.34 | 105.52 | 98.34 | 105.00 | 528,175 | +6.09(+6.15%) |
Apr 27, 2023 | 98.63 | 100.69 | 98.63 | 98.91 | 474,242 | -0.44(-0.44%) |
Apr 26, 2023 | 103.69 | 105.15 | 99.14 | 99.35 | 820,382 | -12.69(-11.33%) |
Apr 25, 2023 | 115.18 | 115.18 | 111.04 | 112.04 | 326,942 | -4.13(-3.55%) |
Apr 24, 2023 | 115.94 | 117.71 | 115.04 | 116.17 | 171,061 | +0.16(+0.13%) |
Apr 21, 2023 | 115.88 | 116.76 | 115.44 | 116.01 | 248,373 | +0.24(+0.21%) |
Apr 20, 2023 | 114.19 | 116.81 | 113.98 | 115.77 | 223,755 | +0.66(+0.58%) |
Apr 19, 2023 | 114.31 | 115.55 | 113.70 | 115.11 | 228,594 | +0.62(+0.55%) |
Apr 18, 2023 | 113.66 | 116.05 | 113.66 | 114.48 | 115,282 | +0.91(+0.81%) |
Apr 17, 2023 | 114.55 | 115.07 | 112.56 | 113.57 | 106,954 | -0.88(-0.77%) |
Apr 14, 2023 | 112.07 | 114.74 | 112.07 | 114.44 | 133,530 | +1.84(+1.63%) |
Apr 13, 2023 | 112.47 | 113.72 | 111.33 | 112.61 | 185,755 | +0.53(+0.47%) |
Apr 12, 2023 | 114.06 | 114.06 | 111.65 | 112.08 | 113,896 | -1.01(-0.90%) |
Apr 11, 2023 | 111.27 | 113.26 | 110.75 | 113.09 | 116,467 | +1.68(+1.50%) |
Apr 10, 2023 | 108.90 | 111.47 | 108.42 | 111.42 | 184,249 | +2.89(+2.66%) |
Apr 06, 2023 | 108.55 | 109.61 | 108.43 | 108.52 | 143,337 | -0.59(-0.54%) |
Apr 05, 2023 | 110.72 | 111.42 | 108.66 | 109.12 | 207,166 | -2.13(-1.92%) |
Apr 04, 2023 | 114.14 | 114.28 | 111.02 | 111.25 | 195,232 | -3.08(-2.69%) |
Apr 03, 2023 | 116.19 | 117.13 | 114.09 | 114.33 | 153,283 | -1.86(-1.60%) |
Mar 31, 2023 | 117.02 | 117.33 | 115.70 | 116.19 | 167,697 | -0.16(-0.13%) |
Mar 30, 2023 | 115.93 | 116.92 | 114.94 | 116.34 | 217,874 | +2.18(+1.91%) |
Mar 29, 2023 | 113.36 | 114.58 | 112.95 | 114.17 | 276,287 | +1.75(+1.56%) |
Mar 28, 2023 | 111.06 | 112.93 | 111.06 | 112.42 | 148,713 | +1.76(+1.59%) |
Mar 27, 2023 | 109.45 | 111.27 | 109.18 | 110.66 | 233,625 | +2.09(+1.92%) |
Mar 24, 2023 | 109.29 | 109.29 | 105.78 | 108.57 | 251,452 | -1.94(-1.76%) |
Mar 23, 2023 | 113.02 | 113.13 | 109.46 | 110.51 | 245,570 | -2.10(-1.86%) |
Mar 22, 2023 | 114.65 | 115.21 | 112.58 | 112.61 | 160,711 | -2.20(-1.91%) |
Mar 21, 2023 | 115.36 | 116.16 | 114.58 | 114.81 | 272,141 | +0.59(+0.52%) |
Mar 20, 2023 | 112.72 | 114.39 | 112.43 | 114.22 | 165,736 | +1.90(+1.69%) |
Mar 17, 2023 | 114.83 | 116.29 | 111.75 | 112.32 | 321,933 | -2.78(-2.41%) |
Mar 16, 2023 | 113.55 | 117.65 | 113.39 | 115.10 | 448,804 | +0.72(+0.63%) |
Mar 15, 2023 | 113.38 | 115.24 | 112.18 | 114.38 | 251,434 | -1.09(-0.95%) |
Mar 14, 2023 | 116.24 | 119.25 | 114.35 | 115.47 | 577,651 | +1.46(+1.28%) |
Mar 13, 2023 | 115.61 | 116.51 | 113.75 | 114.01 | 227,987 | -3.28(-2.80%) |
Mar 10, 2023 | 119.00 | 120.23 | 116.90 | 117.29 | 144,753 | -2.12(-1.77%) |
Mar 09, 2023 | 121.28 | 122.16 | 119.29 | 119.41 | 137,783 | -1.51(-1.25%) |
Mar 08, 2023 | 121.19 | 121.66 | 119.44 | 120.92 | 240,127 | -0.44(-0.36%) |
Mar 07, 2023 | 120.75 | 122.42 | 120.18 | 121.36 | 196,802 | -0.11(-0.09%) |
Mar 06, 2023 | 121.40 | 121.93 | 120.76 | 121.46 | 156,732 | -0.01(-0.01%) |
Mar 03, 2023 | 120.80 | 121.54 | 119.34 | 121.47 | 214,882 | +0.98(+0.81%) |
Mar 02, 2023 | 118.22 | 120.80 | 118.03 | 120.50 | 233,059 | +1.41(+1.19%) |
Mar 01, 2023 | 117.63 | 120.74 | 117.27 | 119.08 | 176,262 | +1.05(+0.89%) |
Feb 28, 2023 | 118.79 | 118.99 | 116.96 | 118.04 | 294,014 | -0.84(-0.71%) |
Feb 27, 2023 | 119.27 | 119.63 | 118.63 | 118.88 | 290,299 | +0.54(+0.46%) |
Feb 24, 2023 | 118.24 | 118.62 | 117.21 | 118.34 | 184,869 | -1.67(-1.39%) |
Feb 23, 2023 | 121.42 | 121.50 | 119.14 | 120.01 | 187,279 | -0.10(-0.08%) |
Feb 22, 2023 | 119.64 | 121.68 | 119.64 | 120.11 | 208,458 | +0.55(+0.46%) |
Feb 21, 2023 | 120.83 | 120.83 | 119.13 | 119.56 | 329,753 | -2.24(-1.84%) |
Feb 17, 2023 | 123.57 | 123.57 | 121.05 | 121.80 | 309,805 | -1.79(-1.45%) |
Feb 16, 2023 | 121.87 | 124.70 | 121.27 | 123.59 | 193,608 | +0.29(+0.24%) |
Feb 15, 2023 | 122.31 | 123.55 | 121.93 | 123.30 | 174,788 | -0.36(-0.29%) |
Feb 14, 2023 | 122.59 | 123.82 | 121.25 | 123.66 | 183,313 | +0.48(+0.39%) |
Feb 13, 2023 | 120.90 | 123.19 | 120.72 | 123.17 | 184,850 | +2.37(+1.96%) |
Feb 10, 2023 | 120.19 | 121.76 | 119.56 | 120.80 | 336,476 | +0.09(+0.07%) |
Feb 09, 2023 | 121.22 | 122.21 | 120.14 | 120.72 | 438,468 | +0.25(+0.21%) |
Feb 08, 2023 | 120.43 | 121.23 | 117.53 | 120.47 | 457,273 | -0.15(-0.12%) |
Feb 07, 2023 | 116.76 | 120.74 | 113.67 | 120.61 | 909,547 | +8.14(+7.24%) |
Feb 06, 2023 | 113.84 | 114.54 | 112.29 | 112.47 | 331,422 | -2.52(-2.19%) |
Feb 03, 2023 | 113.28 | 116.25 | 112.56 | 114.99 | 342,339 | -0.14(-0.13%) |
Feb 02, 2023 | 111.70 | 116.19 | 111.61 | 115.14 | 366,399 | +3.42(+3.07%) |