Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.17 | 115.91 | 113.78 | 113.90 | 293,828 | -1.24(-1.08%) |
Jan 30, 2024 | 114.90 | 115.20 | 114.40 | 115.14 | 911,417 | -0.39(-0.33%) |
Jan 29, 2024 | 114.66 | 115.76 | 114.32 | 115.53 | 938,591 | +1.53(+1.34%) |
Jan 26, 2024 | 113.67 | 114.13 | 113.54 | 114.00 | 3,683,169 | +2.74(+2.46%) |
Jan 25, 2024 | 110.15 | 111.33 | 109.95 | 111.26 | 1,257,295 | +1.36(+1.24%) |
Jan 24, 2024 | 110.96 | 111.11 | 109.90 | 109.90 | 455,053 | -0.32(-0.29%) |
Jan 23, 2024 | 110.43 | 110.62 | 109.79 | 110.22 | 1,188,265 | -1.76(-1.57%) |
Jan 22, 2024 | 112.09 | 112.50 | 111.79 | 111.98 | 616,314 | -0.27(-0.24%) |
Jan 19, 2024 | 112.24 | 112.49 | 111.87 | 112.25 | 261,610 | -0.52(-0.46%) |
Jan 18, 2024 | 112.27 | 112.82 | 112.14 | 112.77 | 293,057 | -0.44(-0.39%) |
Jan 17, 2024 | 112.96 | 114.27 | 112.49 | 113.21 | 313,625 | -0.79(-0.69%) |
Jan 16, 2024 | 114.28 | 114.58 | 113.86 | 114.00 | 355,252 | -0.49(-0.43%) |
Jan 12, 2024 | 114.38 | 114.82 | 114.38 | 114.49 | 297,034 | +0.57(+0.50%) |
Jan 11, 2024 | 114.32 | 114.36 | 112.84 | 113.92 | 896,065 | -1.05(-0.91%) |
Jan 10, 2024 | 115.61 | 115.91 | 114.90 | 114.97 | 361,561 | -0.72(-0.62%) |
Jan 09, 2024 | 115.45 | 116.03 | 115.36 | 115.69 | 271,655 | -1.06(-0.91%) |
Jan 08, 2024 | 116.09 | 117.13 | 116.05 | 116.75 | 630,265 | +0.95(+0.82%) |
Jan 05, 2024 | 115.87 | 116.71 | 115.42 | 115.80 | 529,760 | -0.36(-0.31%) |
Jan 04, 2024 | 115.22 | 116.34 | 115.19 | 116.16 | 426,949 | -0.42(-0.36%) |
Jan 03, 2024 | 117.07 | 117.55 | 116.16 | 116.58 | 388,106 | +1.08(+0.94%) |
Jan 02, 2024 | 112.78 | 115.61 | 112.75 | 115.50 | 403,421 | -0.13(-0.11%) |
Dec 29, 2023 | 115.53 | 116.38 | 115.53 | 115.63 | 186,711 | +0.90(+0.78%) |
Dec 28, 2023 | 115.70 | 116.21 | 114.69 | 114.73 | 220,036 | +0.03(+0.03%) |
Dec 27, 2023 | 113.73 | 114.98 | 113.69 | 114.70 | 193,938 | +0.81(+0.71%) |
Dec 26, 2023 | 113.05 | 113.97 | 113.05 | 113.89 | 268,203 | +0.45(+0.40%) |
Dec 22, 2023 | 113.96 | 114.02 | 113.04 | 113.44 | 273,083 | +0.16(+0.14%) |
Dec 21, 2023 | 113.07 | 113.28 | 112.54 | 113.28 | 400,069 | +2.14(+1.93%) |
Dec 20, 2023 | 111.85 | 112.25 | 111.14 | 111.14 | 346,761 | -1.05(-0.94%) |
Dec 19, 2023 | 112.47 | 112.78 | 112.06 | 112.19 | 349,857 | -0.88(-0.77%) |
Dec 18, 2023 | 113.03 | 113.33 | 112.68 | 113.06 | 348,451 | +0.67(+0.60%) |
Dec 15, 2023 | 112.68 | 113.67 | 112.27 | 112.39 | 370,776 | -0.10(-0.09%) |
Dec 14, 2023 | 112.78 | 113.26 | 112.49 | 112.49 | 422,199 | -0.59(-0.52%) |
Dec 13, 2023 | 113.10 | 113.37 | 111.89 | 113.08 | 326,413 | +0.20(+0.18%) |
Dec 12, 2023 | 112.95 | 113.23 | 112.60 | 112.88 | 288,543 | +0.33(+0.29%) |
Dec 11, 2023 | 112.14 | 112.90 | 112.10 | 112.55 | 481,008 | -0.50(-0.44%) |
Dec 08, 2023 | 112.70 | 113.26 | 112.54 | 113.05 | 398,092 | +0.42(+0.37%) |
Dec 07, 2023 | 112.87 | 113.00 | 112.45 | 112.63 | 298,887 | -0.99(-0.87%) |
Dec 06, 2023 | 113.67 | 113.99 | 113.42 | 113.62 | 412,816 | +0.14(+0.12%) |
Dec 05, 2023 | 114.05 | 114.13 | 113.38 | 113.48 | 366,198 | -1.27(-1.11%) |
Dec 04, 2023 | 114.20 | 114.83 | 113.85 | 114.75 | 574,361 | +0.85(+0.75%) |
Dec 01, 2023 | 112.39 | 113.99 | 112.39 | 113.90 | 281,329 | -0.02(-0.02%) |
Nov 30, 2023 | 112.82 | 114.20 | 112.34 | 113.92 | 352,907 | +0.47(+0.41%) |
Nov 29, 2023 | 113.16 | 113.64 | 112.75 | 113.45 | 298,611 | +0.28(+0.25%) |
Nov 28, 2023 | 112.69 | 113.60 | 112.62 | 113.17 | 238,601 | -0.65(-0.57%) |
Nov 27, 2023 | 114.16 | 114.26 | 113.53 | 113.82 | 430,554 | -0.12(-0.11%) |
Nov 24, 2023 | 113.24 | 113.99 | 113.24 | 113.94 | 159,632 | +0.70(+0.62%) |
Nov 22, 2023 | 113.30 | 113.37 | 112.85 | 113.24 | 289,335 | +0.59(+0.52%) |
Nov 21, 2023 | 112.03 | 112.99 | 112.03 | 112.65 | 357,637 | +2.01(+1.82%) |
Nov 20, 2023 | 111.26 | 111.37 | 110.63 | 110.64 | 394,243 | -0.71(-0.64%) |
Nov 17, 2023 | 111.30 | 111.82 | 111.06 | 111.35 | 573,455 | +0.48(+0.43%) |
Nov 16, 2023 | 110.81 | 111.67 | 110.81 | 110.87 | 404,165 | -0.87(-0.78%) |
Nov 15, 2023 | 112.26 | 112.60 | 111.74 | 111.74 | 262,790 | +0.20(+0.18%) |
Nov 14, 2023 | 110.67 | 111.67 | 110.56 | 111.54 | 305,686 | +2.09(+1.91%) |
Nov 13, 2023 | 109.22 | 109.80 | 109.21 | 109.45 | 358,935 | -0.78(-0.71%) |
Nov 10, 2023 | 110.96 | 110.96 | 109.70 | 110.23 | 187,675 | -0.04(-0.04%) |
Nov 09, 2023 | 110.98 | 111.35 | 110.25 | 110.27 | 273,425 | +0.46(+0.42%) |
Nov 08, 2023 | 109.98 | 110.51 | 109.67 | 109.81 | 327,563 | -0.55(-0.50%) |
Nov 07, 2023 | 110.76 | 110.87 | 110.36 | 110.36 | 270,950 | -0.52(-0.47%) |
Nov 06, 2023 | 110.66 | 111.32 | 110.66 | 110.88 | 317,468 | +0.23(+0.21%) |
Nov 03, 2023 | 111.49 | 111.53 | 110.61 | 110.65 | 203,396 | -0.32(-0.29%) |
Nov 02, 2023 | 110.69 | 111.18 | 110.07 | 110.97 | 323,376 | +1.64(+1.50%) |
Nov 01, 2023 | 109.19 | 109.72 | 108.81 | 109.33 | 304,684 | +1.57(+1.46%) |
Oct 31, 2023 | 108.03 | 108.29 | 107.40 | 107.76 | 498,747 | -0.70(-0.65%) |
Oct 30, 2023 | 108.38 | 108.52 | 108.00 | 108.46 | 563,459 | +1.31(+1.22%) |
Oct 27, 2023 | 108.46 | 108.65 | 106.81 | 107.15 | 503,573 | -2.52(-2.30%) |
Oct 26, 2023 | 110.75 | 110.91 | 109.40 | 109.67 | 381,671 | -0.08(-0.07%) |
Oct 25, 2023 | 109.42 | 110.10 | 108.60 | 109.75 | 283,024 | +0.09(+0.08%) |
Oct 24, 2023 | 109.13 | 109.76 | 109.04 | 109.66 | 680,685 | +0.86(+0.79%) |
Oct 23, 2023 | 109.40 | 109.75 | 108.80 | 108.80 | 531,163 | -1.01(-0.92%) |
Oct 20, 2023 | 110.55 | 110.99 | 109.78 | 109.81 | 270,225 | -0.05(-0.05%) |
Oct 19, 2023 | 110.21 | 110.81 | 109.61 | 109.86 | 541,079 | -3.20(-2.83%) |
Oct 18, 2023 | 113.98 | 114.64 | 112.98 | 113.06 | 362,172 | -0.94(-0.82%) |
Oct 17, 2023 | 113.90 | 114.50 | 113.66 | 114.00 | 261,123 | +0.04(+0.04%) |
Oct 16, 2023 | 113.50 | 114.40 | 113.24 | 113.96 | 256,318 | -0.30(-0.26%) |
Oct 13, 2023 | 113.98 | 114.49 | 113.46 | 114.26 | 283,548 | +0.58(+0.51%) |
Oct 12, 2023 | 115.48 | 115.48 | 113.66 | 113.68 | 211,767 | -2.77(-2.38%) |
Oct 11, 2023 | 116.23 | 116.70 | 115.78 | 116.45 | 185,414 | +2.58(+2.26%) |
Oct 10, 2023 | 113.45 | 114.33 | 113.35 | 113.88 | 378,817 | +1.27(+1.12%) |
Oct 09, 2023 | 111.99 | 112.63 | 111.52 | 112.61 | 300,532 | +1.72(+1.55%) |
Oct 06, 2023 | 109.05 | 111.10 | 107.40 | 110.89 | 773,147 | -1.43(-1.27%) |
Oct 05, 2023 | 112.96 | 113.55 | 112.26 | 112.32 | 285,041 | -0.08(-0.07%) |
Oct 04, 2023 | 113.39 | 113.42 | 111.65 | 112.40 | 280,368 | +1.27(+1.14%) |
Oct 03, 2023 | 111.52 | 111.81 | 110.85 | 111.13 | 313,501 | -0.65(-0.58%) |
Oct 02, 2023 | 113.07 | 113.09 | 111.58 | 111.78 | 330,578 | -1.39(-1.23%) |
Sep 29, 2023 | 114.26 | 114.30 | 112.75 | 113.17 | 200,336 | +0.92(+0.82%) |
Sep 28, 2023 | 112.35 | 112.52 | 112.00 | 112.25 | 352,147 | +0.10(+0.09%) |
Sep 27, 2023 | 114.37 | 114.37 | 112.03 | 112.15 | 550,906 | -3.10(-2.69%) |
Sep 26, 2023 | 115.95 | 116.08 | 115.20 | 115.25 | 278,947 | -2.00(-1.71%) |
Sep 25, 2023 | 117.82 | 117.55 | 117.17 | 117.25 | 144,209 | -0.53(-0.45%) |
Sep 22, 2023 | 117.58 | 118.19 | 117.58 | 117.78 | 179,753 | -0.99(-0.83%) |
Sep 21, 2023 | 119.20 | 119.52 | 118.65 | 118.77 | 165,087 | +0.00(+0.00%) |
Sep 20, 2023 | 119.00 | 119.47 | 118.59 | 118.77 | 346,204 | +1.07(+0.91%) |
Sep 19, 2023 | 117.27 | 117.77 | 116.97 | 117.70 | 232,323 | -0.02(-0.02%) |
Sep 18, 2023 | 118.07 | 118.07 | 117.51 | 117.72 | 218,268 | +0.33(+0.28%) |
Sep 15, 2023 | 117.52 | 117.80 | 117.14 | 117.39 | 308,377 | +0.19(+0.16%) |
Sep 14, 2023 | 116.30 | 117.37 | 116.30 | 117.20 | 204,370 | +0.64(+0.55%) |
Sep 13, 2023 | 116.98 | 117.22 | 116.46 | 116.56 | 1,137,901 | -1.01(-0.86%) |
Sep 12, 2023 | 118.77 | 118.90 | 117.57 | 117.57 | 251,855 | -1.67(-1.40%) |
Sep 11, 2023 | 118.68 | 119.94 | 118.31 | 119.24 | 216,198 | +1.34(+1.14%) |
Sep 08, 2023 | 117.97 | 118.11 | 117.67 | 117.90 | 178,451 | +0.35(+0.30%) |
Sep 07, 2023 | 117.46 | 117.99 | 117.46 | 117.55 | 277,986 | +0.87(+0.75%) |
Sep 06, 2023 | 116.65 | 117.03 | 116.39 | 116.68 | 309,139 | +0.20(+0.17%) |
Sep 05, 2023 | 117.12 | 117.34 | 116.45 | 116.48 | 171,995 | -2.41(-2.03%) |
Sep 01, 2023 | 120.31 | 120.43 | 118.78 | 118.89 | 155,792 | -1.24(-1.03%) |
Aug 31, 2023 | 120.75 | 120.98 | 120.13 | 120.13 | 176,279 | -0.93(-0.77%) |
Aug 30, 2023 | 121.40 | 121.80 | 121.02 | 121.06 | 204,524 | -0.98(-0.80%) |
Aug 29, 2023 | 120.56 | 122.22 | 120.51 | 122.04 | 673,354 | +1.24(+1.03%) |
Aug 28, 2023 | 120.59 | 120.99 | 120.23 | 120.80 | 345,521 | +0.49(+0.41%) |
Aug 25, 2023 | 119.97 | 120.40 | 119.73 | 120.31 | 136,719 | +1.11(+0.93%) |
Aug 24, 2023 | 119.50 | 120.06 | 119.10 | 119.20 | 651,467 | -0.22(-0.18%) |
Aug 23, 2023 | 119.31 | 119.51 | 118.92 | 119.42 | 254,356 | +1.20(+1.02%) |
Aug 22, 2023 | 119.01 | 119.12 | 118.09 | 118.22 | 415,490 | -0.47(-0.39%) |
Aug 21, 2023 | 118.67 | 118.79 | 118.09 | 118.68 | 490,908 | +1.05(+0.89%) |
Aug 18, 2023 | 117.16 | 117.92 | 117.14 | 117.63 | 298,313 | +0.30(+0.26%) |
Aug 17, 2023 | 118.33 | 118.33 | 116.96 | 117.33 | 343,288 | -0.48(-0.41%) |
Aug 16, 2023 | 118.05 | 118.75 | 117.70 | 117.81 | 485,899 | +0.76(+0.65%) |
Aug 15, 2023 | 118.08 | 118.10 | 117.00 | 117.05 | 370,988 | -1.45(-1.22%) |
Aug 14, 2023 | 118.18 | 119.26 | 118.15 | 118.50 | 285,164 | -0.64(-0.54%) |
Aug 11, 2023 | 118.95 | 119.33 | 118.58 | 119.14 | 207,722 | -0.61(-0.51%) |
Aug 10, 2023 | 119.94 | 120.68 | 119.66 | 119.75 | 424,457 | +0.92(+0.78%) |
Aug 09, 2023 | 118.92 | 119.21 | 118.68 | 118.83 | 282,568 | +0.00(+0.00%) |
Aug 08, 2023 | 119.11 | 119.25 | 118.67 | 118.83 | 284,312 | -0.64(-0.54%) |
Aug 07, 2023 | 119.12 | 119.63 | 118.90 | 119.47 | 152,457 | +0.52(+0.44%) |
Aug 04, 2023 | 119.12 | 119.80 | 118.88 | 118.95 | 149,146 | -1.57(-1.30%) |
Aug 03, 2023 | 120.41 | 120.82 | 120.08 | 120.52 | 169,685 | -1.66(-1.36%) |
Aug 02, 2023 | 122.18 | 122.60 | 122.01 | 122.18 | 225,217 | +0.29(+0.24%) |
Aug 01, 2023 | 122.21 | 122.41 | 121.16 | 121.89 | 262,729 | -1.01(-0.82%) |
Jul 31, 2023 | 123.02 | 123.68 | 122.56 | 122.90 | 194,967 | -0.30(-0.24%) |
Jul 28, 2023 | 124.20 | 124.36 | 123.05 | 123.20 | 157,004 | -0.32(-0.26%) |
Jul 27, 2023 | 125.41 | 125.41 | 123.48 | 123.52 | 243,357 | +1.55(+1.27%) |
Jul 26, 2023 | 120.50 | 122.34 | 120.25 | 121.97 | 127,962 | +1.00(+0.83%) |
Jul 25, 2023 | 120.54 | 121.23 | 120.54 | 120.97 | 143,419 | +0.50(+0.42%) |
Jul 24, 2023 | 120.59 | 120.75 | 120.22 | 120.47 | 229,689 | -0.23(-0.19%) |
Jul 21, 2023 | 120.98 | 121.15 | 120.66 | 120.70 | 229,876 | +0.40(+0.33%) |
Jul 20, 2023 | 120.59 | 120.70 | 119.99 | 120.30 | 275,811 | -1.92(-1.57%) |
Jul 19, 2023 | 122.51 | 122.82 | 121.74 | 122.22 | 416,032 | +0.69(+0.57%) |
Jul 18, 2023 | 121.45 | 121.91 | 121.06 | 121.53 | 699,887 | +0.00(+0.00%) |
Jul 17, 2023 | 121.66 | 122.02 | 121.45 | 121.53 | 189,573 | -0.68(-0.56%) |
Jul 14, 2023 | 122.13 | 122.30 | 121.75 | 122.21 | 145,276 | -0.36(-0.29%) |
Jul 13, 2023 | 122.12 | 122.66 | 122.02 | 122.57 | 152,526 | +2.06(+1.71%) |
Jul 12, 2023 | 119.92 | 120.79 | 119.42 | 120.51 | 184,210 | +1.19(+1.00%) |
Jul 11, 2023 | 119.22 | 119.49 | 119.04 | 119.32 | 286,485 | +0.50(+0.42%) |
Jul 10, 2023 | 119.00 | 119.41 | 118.79 | 118.82 | 182,596 | +1.37(+1.16%) |
Jul 07, 2023 | 117.92 | 118.19 | 117.36 | 117.45 | 177,062 | -0.85(-0.72%) |
Jul 06, 2023 | 117.96 | 118.45 | 117.79 | 118.30 | 148,325 | -0.75(-0.63%) |
Jul 05, 2023 | 119.12 | 119.15 | 118.66 | 119.05 | 241,806 | -1.38(-1.15%) |
Jul 03, 2023 | 120.31 | 120.67 | 120.00 | 120.43 | 118,765 | +0.08(+0.07%) |
Jun 30, 2023 | 120.04 | 120.61 | 119.96 | 120.35 | 239,727 | +1.28(+1.07%) |
Jun 29, 2023 | 118.92 | 119.48 | 118.84 | 119.07 | 140,817 | -0.18(-0.15%) |
Jun 28, 2023 | 119.00 | 119.55 | 118.95 | 119.25 | 324,945 | -1.65(-1.36%) |
Jun 27, 2023 | 120.82 | 121.34 | 120.18 | 120.90 | 246,384 | +0.00(+0.00%) |
Jun 26, 2023 | 121.16 | 121.24 | 120.55 | 120.90 | 160,223 | -0.10(-0.08%) |
Jun 23, 2023 | 121.66 | 121.93 | 120.80 | 121.00 | 220,801 | -0.18(-0.15%) |
Jun 22, 2023 | 120.61 | 121.18 | 120.41 | 121.18 | 205,572 | +0.30(+0.25%) |
Jun 21, 2023 | 120.08 | 121.31 | 119.83 | 120.88 | 464,147 | +1.52(+1.27%) |
Jun 20, 2023 | 120.35 | 120.60 | 119.31 | 119.36 | 229,317 | -1.50(-1.24%) |
Jun 16, 2023 | 122.00 | 122.23 | 120.70 | 120.86 | 198,020 | -0.26(-0.21%) |
Jun 15, 2023 | 120.43 | 121.30 | 117.74 | 121.12 | 183,988 | +3.11(+2.64%) |
Jun 14, 2023 | 118.91 | 119.05 | 117.85 | 118.01 | 455,215 | +0.27(+0.23%) |
Jun 13, 2023 | 117.66 | 118.25 | 117.45 | 117.74 | 210,057 | -0.33(-0.28%) |
Jun 12, 2023 | 119.04 | 119.13 | 117.76 | 118.07 | 244,894 | -0.67(-0.56%) |
Jun 09, 2023 | 118.88 | 119.03 | 118.62 | 118.74 | 208,992 | -0.46(-0.39%) |
Jun 08, 2023 | 118.70 | 119.25 | 118.70 | 119.20 | 241,851 | +1.09(+0.92%) |
Jun 07, 2023 | 119.66 | 119.83 | 118.09 | 118.11 | 158,628 | -1.85(-1.54%) |
Jun 06, 2023 | 120.32 | 120.50 | 119.88 | 119.96 | 202,034 | +0.37(+0.31%) |
Jun 05, 2023 | 119.44 | 120.16 | 119.37 | 119.59 | 191,258 | -1.08(-0.90%) |
Jun 02, 2023 | 120.36 | 120.99 | 120.30 | 120.67 | 212,974 | +0.55(+0.46%) |
Jun 01, 2023 | 119.37 | 120.21 | 119.27 | 120.12 | 322,637 | +1.39(+1.17%) |
May 31, 2023 | 119.58 | 119.92 | 118.00 | 118.73 | 342,660 | -1.02(-0.85%) |
May 30, 2023 | 120.47 | 120.66 | 119.38 | 119.75 | 753,974 | -4.21(-3.39%) |
May 26, 2023 | 123.38 | 124.13 | 123.33 | 123.96 | 174,312 | +0.73(+0.59%) |
May 25, 2023 | 122.52 | 123.29 | 122.03 | 123.23 | 179,893 | -0.44(-0.36%) |
May 24, 2023 | 124.00 | 124.39 | 123.64 | 123.67 | 162,022 | -0.88(-0.71%) |
May 23, 2023 | 125.36 | 125.36 | 124.46 | 124.55 | 178,905 | -0.81(-0.65%) |
May 22, 2023 | 126.01 | 126.17 | 125.34 | 125.36 | 128,713 | -1.26(-1.00%) |
May 19, 2023 | 126.04 | 126.88 | 125.99 | 126.62 | 161,105 | +0.47(+0.37%) |
May 18, 2023 | 125.75 | 127.22 | 125.30 | 126.15 | 188,766 | -0.09(-0.07%) |
May 17, 2023 | 126.37 | 126.52 | 125.64 | 126.24 | 177,676 | -1.31(-1.03%) |
May 16, 2023 | 127.80 | 128.06 | 127.28 | 127.55 | 127,700 | -0.73(-0.57%) |
May 15, 2023 | 128.65 | 128.68 | 127.92 | 128.28 | 114,130 | +0.02(+0.02%) |
May 12, 2023 | 128.24 | 128.56 | 127.70 | 128.26 | 125,095 | -0.66(-0.51%) |
May 11, 2023 | 128.15 | 128.92 | 127.67 | 128.92 | 207,534 | +0.32(+0.25%) |
May 10, 2023 | 129.38 | 129.45 | 128.10 | 128.59 | 265,087 | -2.02(-1.54%) |
May 09, 2023 | 130.19 | 130.75 | 130.10 | 130.61 | 140,489 | -0.20(-0.15%) |
May 08, 2023 | 130.77 | 130.98 | 130.56 | 130.81 | 133,398 | +0.11(+0.08%) |
May 05, 2023 | 129.85 | 130.72 | 129.50 | 130.70 | 166,300 | +0.31(+0.24%) |
May 04, 2023 | 130.11 | 130.86 | 129.83 | 130.39 | 163,721 | -0.21(-0.16%) |
May 03, 2023 | 130.38 | 131.64 | 130.00 | 130.60 | 205,048 | +1.77(+1.38%) |
May 02, 2023 | 127.64 | 128.83 | 127.50 | 128.83 | 164,071 | +1.03(+0.81%) |
May 01, 2023 | 126.37 | 128.50 | 126.37 | 127.80 | 153,715 | -0.46(-0.36%) |
Apr 28, 2023 | 128.35 | 128.79 | 127.68 | 128.26 | 135,836 | +0.74(+0.58%) |
Apr 27, 2023 | 127.34 | 127.63 | 126.73 | 127.52 | 153,192 | -1.19(-0.92%) |
Apr 26, 2023 | 129.49 | 129.66 | 128.64 | 128.71 | 148,169 | -0.10(-0.08%) |
Apr 25, 2023 | 129.07 | 129.71 | 128.80 | 128.81 | 257,268 | -0.56(-0.43%) |
Apr 24, 2023 | 128.44 | 129.37 | 128.23 | 129.37 | 315,742 | -0.08(-0.06%) |
Apr 21, 2023 | 129.50 | 130.10 | 127.57 | 129.45 | 189,449 | +1.45(+1.13%) |
Apr 20, 2023 | 128.26 | 128.60 | 127.77 | 128.00 | 120,485 | +1.04(+0.82%) |
Apr 19, 2023 | 126.94 | 127.36 | 126.78 | 126.96 | 115,018 | +0.06(+0.05%) |
Apr 18, 2023 | 126.32 | 127.09 | 126.24 | 126.90 | 131,553 | +0.60(+0.48%) |
Apr 17, 2023 | 126.53 | 126.95 | 126.07 | 126.30 | 152,302 | +0.20(+0.16%) |
Apr 14, 2023 | 126.44 | 126.97 | 125.86 | 126.10 | 171,632 | +0.13(+0.10%) |
Apr 13, 2023 | 125.85 | 126.22 | 125.52 | 125.97 | 159,429 | +0.40(+0.32%) |
Apr 12, 2023 | 125.85 | 126.24 | 125.53 | 125.57 | 462,838 | +0.23(+0.18%) |
Apr 11, 2023 | 124.89 | 125.71 | 124.76 | 125.34 | 256,011 | +0.12(+0.10%) |
Apr 10, 2023 | 122.12 | 125.26 | 122.12 | 125.22 | 214,970 | -0.53(-0.42%) |
Apr 06, 2023 | 125.39 | 126.15 | 125.29 | 125.75 | 288,435 | +1.35(+1.09%) |
Apr 05, 2023 | 124.09 | 124.80 | 124.01 | 124.40 | 259,174 | +1.89(+1.54%) |
Apr 04, 2023 | 122.09 | 123.02 | 122.08 | 122.51 | 149,157 | -0.49(-0.40%) |
Apr 03, 2023 | 122.02 | 123.05 | 121.72 | 123.00 | 192,271 | +1.31(+1.08%) |
Mar 31, 2023 | 121.28 | 122.14 | 121.22 | 121.69 | 208,792 | +0.79(+0.65%) |
Mar 30, 2023 | 121.08 | 121.44 | 120.71 | 120.90 | 274,431 | -0.87(-0.71%) |
Mar 29, 2023 | 121.50 | 121.95 | 121.14 | 121.77 | 191,656 | +1.96(+1.64%) |
Mar 28, 2023 | 120.73 | 120.82 | 119.67 | 119.81 | 204,317 | -0.03(-0.03%) |
Mar 27, 2023 | 119.52 | 119.89 | 119.09 | 119.84 | 185,661 | +0.25(+0.20%) |
Mar 24, 2023 | 119.79 | 120.06 | 119.16 | 119.60 | 213,562 | +0.54(+0.45%) |
Mar 23, 2023 | 119.38 | 119.90 | 118.57 | 119.06 | 167,952 | +0.53(+0.45%) |
Mar 22, 2023 | 118.63 | 119.70 | 118.37 | 118.53 | 202,530 | +1.39(+1.19%) |
Mar 21, 2023 | 117.41 | 117.62 | 116.57 | 117.14 | 273,763 | -0.42(-0.36%) |
Mar 20, 2023 | 117.06 | 117.92 | 116.84 | 117.56 | 150,767 | -0.15(-0.13%) |
Mar 17, 2023 | 117.41 | 118.09 | 117.09 | 117.71 | 146,627 | -0.50(-0.42%) |
Mar 16, 2023 | 117.52 | 118.45 | 117.36 | 118.20 | 216,873 | +2.36(+2.03%) |
Mar 15, 2023 | 115.70 | 116.57 | 115.24 | 115.85 | 190,477 | -1.34(-1.14%) |
Mar 14, 2023 | 117.10 | 117.19 | 116.32 | 117.19 | 266,083 | +0.59(+0.51%) |
Mar 13, 2023 | 116.55 | 117.59 | 116.42 | 116.60 | 235,493 | +2.93(+2.58%) |
Mar 10, 2023 | 114.68 | 115.00 | 113.50 | 113.67 | 218,375 | +1.54(+1.37%) |
Mar 09, 2023 | 112.93 | 113.19 | 112.01 | 112.13 | 218,688 | +0.22(+0.20%) |
Mar 08, 2023 | 111.69 | 112.21 | 111.14 | 111.91 | 196,822 | +0.42(+0.38%) |
Mar 07, 2023 | 112.32 | 112.62 | 111.43 | 111.48 | 189,496 | -1.09(-0.97%) |
Mar 06, 2023 | 112.87 | 113.37 | 112.44 | 112.57 | 205,266 | -2.35(-2.04%) |
Mar 03, 2023 | 114.21 | 114.92 | 113.99 | 114.92 | 191,168 | +0.43(+0.38%) |
Mar 02, 2023 | 113.45 | 114.74 | 113.44 | 114.49 | 840,656 | +2.09(+1.86%) |
Mar 01, 2023 | 113.05 | 113.28 | 112.30 | 112.40 | 387,086 | -0.11(-0.10%) |
Feb 28, 2023 | 114.63 | 114.72 | 112.44 | 112.52 | 331,240 | -3.24(-2.80%) |
Feb 27, 2023 | 116.21 | 116.21 | 115.60 | 115.75 | 243,001 | +0.46(+0.40%) |
Feb 24, 2023 | 115.11 | 115.53 | 114.70 | 115.30 | 131,625 | -1.49(-1.28%) |
Feb 23, 2023 | 117.27 | 117.50 | 116.09 | 116.78 | 179,150 | -1.73(-1.46%) |
Feb 22, 2023 | 118.88 | 119.02 | 118.20 | 118.51 | 201,580 | +0.18(+0.15%) |
Feb 21, 2023 | 117.96 | 118.40 | 117.30 | 118.33 | 156,713 | -0.27(-0.23%) |
Feb 17, 2023 | 116.80 | 118.80 | 116.71 | 118.60 | 172,982 | +2.00(+1.72%) |
Feb 16, 2023 | 116.72 | 117.38 | 116.35 | 116.60 | 177,836 | -3.58(-2.98%) |
Feb 15, 2023 | 119.62 | 120.18 | 119.10 | 120.18 | 201,485 | -0.80(-0.66%) |
Feb 14, 2023 | 120.99 | 121.36 | 120.25 | 120.98 | 151,167 | +0.27(+0.22%) |
Feb 13, 2023 | 119.80 | 120.87 | 119.61 | 120.71 | 124,729 | +2.01(+1.69%) |
Feb 10, 2023 | 118.11 | 118.84 | 117.86 | 118.70 | 167,093 | +0.86(+0.73%) |
Feb 09, 2023 | 119.98 | 120.01 | 117.78 | 117.84 | 245,463 | -2.13(-1.78%) |
Feb 08, 2023 | 119.87 | 120.39 | 119.44 | 119.97 | 302,347 | +0.25(+0.21%) |
Feb 07, 2023 | 118.84 | 120.05 | 118.33 | 119.72 | 189,656 | -0.52(-0.43%) |
Feb 06, 2023 | 119.87 | 120.46 | 119.67 | 120.24 | 202,777 | -0.49(-0.41%) |
Feb 03, 2023 | 120.62 | 121.17 | 120.15 | 120.73 | 192,352 | +0.72(+0.60%) |
Feb 02, 2023 | 120.73 | 120.93 | 119.88 | 120.01 | 228,673 | -2.66(-2.17%) |