Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 143.62 | 144.00 | 139.87 | 140.10 | 71,839,968 | -11.36(-7.50%) |
Jan 30, 2024 | 152.80 | 153.62 | 151.19 | 151.46 | 36,043,960 | -2.05(-1.34%) |
Jan 29, 2024 | 152.06 | 153.78 | 151.43 | 153.51 | 27,741,432 | +1.32(+0.87%) |
Jan 26, 2024 | 151.10 | 152.53 | 151.01 | 152.19 | 26,115,574 | +0.31(+0.21%) |
Jan 25, 2024 | 150.07 | 153.05 | 149.54 | 151.87 | 29,098,048 | +3.17(+2.13%) |
Jan 24, 2024 | 148.54 | 149.85 | 148.10 | 148.70 | 25,217,676 | +1.65(+1.12%) |
Jan 23, 2024 | 145.89 | 147.18 | 145.50 | 147.05 | 21,653,714 | +1.06(+0.73%) |
Jan 22, 2024 | 147.10 | 148.39 | 145.84 | 145.99 | 32,183,354 | -0.39(-0.27%) |
Jan 19, 2024 | 144.74 | 146.45 | 144.38 | 146.38 | 34,271,872 | +2.90(+2.02%) |
Jan 18, 2024 | 142.05 | 144.21 | 141.99 | 143.48 | 25,722,932 | +2.01(+1.42%) |
Jan 17, 2024 | 141.35 | 141.84 | 138.90 | 141.47 | 20,962,268 | -1.02(-0.72%) |
Jan 16, 2024 | 142.00 | 144.35 | 141.45 | 142.49 | 22,657,760 | -0.16(-0.11%) |
Jan 12, 2024 | 142.67 | 143.19 | 141.82 | 142.65 | 18,786,680 | +0.57(+0.40%) |
Jan 11, 2024 | 143.49 | 145.22 | 140.63 | 142.08 | 23,990,790 | -0.20(-0.14%) |
Jan 10, 2024 | 141.00 | 143.00 | 140.91 | 142.28 | 21,303,334 | +1.33(+0.94%) |
Jan 09, 2024 | 138.50 | 141.49 | 138.15 | 140.95 | 24,740,680 | +2.11(+1.52%) |
Jan 08, 2024 | 136.29 | 139.01 | 136.26 | 138.84 | 21,390,864 | +3.11(+2.29%) |
Jan 05, 2024 | 136.75 | 137.16 | 135.15 | 135.73 | 22,513,892 | -0.66(-0.48%) |
Jan 04, 2024 | 138.42 | 139.16 | 136.35 | 136.39 | 27,128,656 | -2.53(-1.82%) |
Jan 03, 2024 | 137.25 | 139.63 | 137.08 | 138.92 | 24,508,760 | +0.75(+0.54%) |
Jan 02, 2024 | 138.55 | 139.45 | 136.48 | 138.17 | 23,686,016 | -1.52(-1.09%) |
Dec 29, 2023 | 139.63 | 140.36 | 138.78 | 139.69 | 18,783,084 | -0.54(-0.39%) |
Dec 28, 2023 | 140.78 | 141.14 | 139.75 | 140.23 | 16,094,613 | -0.14(-0.10%) |
Dec 27, 2023 | 141.59 | 142.08 | 139.89 | 140.37 | 19,639,236 | -1.15(-0.81%) |
Dec 26, 2023 | 141.59 | 142.68 | 141.19 | 141.52 | 16,766,678 | +0.03(+0.02%) |
Dec 22, 2023 | 140.77 | 141.99 | 140.71 | 141.49 | 26,532,296 | +1.07(+0.76%) |
Dec 21, 2023 | 139.49 | 140.69 | 139.18 | 140.42 | 27,469,948 | +2.08(+1.50%) |
Dec 20, 2023 | 138.97 | 141.69 | 138.06 | 138.34 | 49,041,796 | +1.69(+1.24%) |
Dec 19, 2023 | 136.84 | 137.47 | 136.08 | 136.65 | 25,459,000 | +0.85(+0.63%) |
Dec 18, 2023 | 132.63 | 137.15 | 132.43 | 135.80 | 32,244,500 | +3.20(+2.41%) |
Dec 15, 2023 | 131.62 | 133.51 | 131.18 | 132.60 | 50,865,896 | +0.66(+0.50%) |
Dec 14, 2023 | 133.38 | 133.72 | 129.69 | 131.94 | 38,690,368 | -0.63(-0.48%) |
Dec 13, 2023 | 133.38 | 133.50 | 131.57 | 132.57 | 29,908,296 | +0.05(+0.04%) |
Dec 12, 2023 | 131.81 | 133.00 | 131.26 | 132.52 | 29,022,864 | -0.77(-0.58%) |
Dec 11, 2023 | 132.38 | 133.34 | 131.36 | 133.29 | 31,083,110 | -1.70(-1.26%) |
Dec 08, 2023 | 134.20 | 136.40 | 134.03 | 134.99 | 32,260,116 | -1.94(-1.42%) |
Dec 07, 2023 | 135.04 | 138.56 | 134.70 | 136.93 | 56,739,468 | +6.91(+5.31%) |
Dec 06, 2023 | 131.44 | 131.84 | 129.88 | 130.02 | 23,520,888 | -0.97(-0.74%) |
Dec 05, 2023 | 128.95 | 132.14 | 128.25 | 130.99 | 27,352,764 | +1.72(+1.33%) |
Dec 04, 2023 | 129.88 | 130.03 | 127.90 | 129.27 | 36,771,024 | -2.59(-1.96%) |
Dec 01, 2023 | 131.86 | 132.11 | 130.66 | 131.86 | 31,442,268 | -0.67(-0.51%) |
Nov 30, 2023 | 135.05 | 135.55 | 131.28 | 132.53 | 40,242,568 | -2.46(-1.82%) |
Nov 29, 2023 | 137.57 | 138.29 | 134.84 | 134.99 | 23,952,284 | -2.21(-1.61%) |
Nov 28, 2023 | 136.08 | 137.25 | 135.42 | 137.20 | 18,717,384 | +0.79(+0.58%) |
Nov 27, 2023 | 136.03 | 138.42 | 136.00 | 136.41 | 23,424,296 | -0.28(-0.20%) |
Nov 24, 2023 | 138.03 | 138.13 | 135.99 | 136.69 | 12,514,677 | -1.80(-1.30%) |
Nov 22, 2023 | 137.47 | 139.42 | 137.47 | 138.49 | 17,820,474 | +1.52(+1.11%) |
Nov 21, 2023 | 136.29 | 137.18 | 135.96 | 136.97 | 22,608,508 | +0.72(+0.53%) |
Nov 20, 2023 | 133.69 | 136.66 | 133.62 | 136.25 | 27,815,818 | +0.94(+0.69%) |
Nov 17, 2023 | 136.00 | 136.06 | 133.65 | 135.31 | 37,287,712 | -1.62(-1.18%) |
Nov 16, 2023 | 135.19 | 137.22 | 134.32 | 136.93 | 27,966,242 | +2.31(+1.72%) |
Nov 15, 2023 | 134.87 | 134.98 | 133.57 | 134.62 | 23,837,556 | +1.00(+0.75%) |
Nov 14, 2023 | 134.19 | 135.70 | 133.32 | 133.62 | 32,339,326 | +1.53(+1.16%) |
Nov 13, 2023 | 131.78 | 132.59 | 131.25 | 132.09 | 18,333,634 | -0.50(-0.38%) |
Nov 10, 2023 | 130.10 | 132.80 | 129.41 | 132.59 | 26,928,018 | +2.35(+1.80%) |
Nov 09, 2023 | 131.96 | 132.55 | 130.06 | 130.24 | 23,722,194 | -1.60(-1.21%) |
Nov 08, 2023 | 130.97 | 132.21 | 130.78 | 131.84 | 26,406,500 | +0.87(+0.66%) |
Nov 07, 2023 | 130.71 | 131.91 | 129.88 | 130.97 | 29,742,042 | +0.72(+0.55%) |
Nov 06, 2023 | 129.05 | 130.34 | 128.67 | 130.25 | 19,035,978 | +1.15(+0.89%) |
Nov 03, 2023 | 128.02 | 129.53 | 127.86 | 129.10 | 26,496,696 | +1.61(+1.26%) |
Nov 02, 2023 | 128.42 | 128.98 | 126.93 | 127.49 | 27,107,572 | +1.04(+0.82%) |
Nov 01, 2023 | 124.07 | 126.49 | 123.72 | 126.45 | 30,041,630 | +2.37(+1.91%) |
Oct 31, 2023 | 125.06 | 125.37 | 122.69 | 124.08 | 26,286,572 | -0.38(-0.31%) |
Oct 30, 2023 | 123.21 | 127.78 | 120.53 | 124.46 | 28,931,784 | +2.29(+1.87%) |
Oct 27, 2023 | 122.88 | 123.31 | 120.21 | 122.17 | 44,566,512 | -0.11(-0.09%) |
Oct 26, 2023 | 123.27 | 124.33 | 121.27 | 122.28 | 57,024,880 | -3.33(-2.65%) |
Oct 25, 2023 | 128.16 | 128.31 | 125.07 | 125.61 | 84,192,968 | -13.20(-9.51%) |
Oct 24, 2023 | 137.83 | 139.36 | 137.42 | 138.81 | 44,711,984 | +2.31(+1.69%) |
Oct 23, 2023 | 135.04 | 137.66 | 133.95 | 136.50 | 26,290,858 | +0.90(+0.66%) |
Oct 20, 2023 | 137.33 | 137.87 | 135.08 | 135.60 | 26,335,680 | -2.15(-1.56%) |
Oct 19, 2023 | 138.50 | 139.66 | 137.38 | 137.75 | 26,055,920 | -0.21(-0.15%) |
Oct 18, 2023 | 139.45 | 140.72 | 137.38 | 137.96 | 23,368,740 | -1.76(-1.26%) |
Oct 17, 2023 | 138.63 | 139.90 | 137.18 | 139.72 | 23,507,124 | +0.62(+0.45%) |
Oct 16, 2023 | 138.17 | 139.63 | 137.99 | 139.09 | 28,527,264 | +1.73(+1.26%) |
Oct 13, 2023 | 139.38 | 140.00 | 136.62 | 137.36 | 23,435,734 | -1.61(-1.16%) |
Oct 12, 2023 | 141.05 | 141.22 | 138.26 | 138.97 | 24,756,366 | -1.59(-1.13%) |
Oct 11, 2023 | 138.58 | 141.11 | 138.58 | 140.56 | 25,866,712 | +2.50(+1.81%) |
Oct 10, 2023 | 138.50 | 139.72 | 137.33 | 138.06 | 27,778,828 | -0.36(-0.26%) |
Oct 09, 2023 | 136.94 | 138.94 | 135.61 | 138.42 | 19,268,368 | +0.84(+0.61%) |
Oct 06, 2023 | 134.01 | 138.16 | 134.01 | 137.58 | 27,597,824 | +2.51(+1.86%) |
Oct 05, 2023 | 135.07 | 135.49 | 133.45 | 135.07 | 19,828,936 | -0.17(-0.13%) |
Oct 04, 2023 | 132.79 | 135.57 | 132.53 | 135.24 | 26,738,112 | +2.81(+2.12%) |
Oct 03, 2023 | 133.94 | 134.26 | 131.84 | 132.43 | 22,977,228 | -1.74(-1.30%) |
Oct 02, 2023 | 131.21 | 134.42 | 131.17 | 134.17 | 22,279,236 | +3.31(+2.53%) |
Sep 29, 2023 | 133.28 | 134.05 | 130.36 | 130.86 | 30,866,672 | -1.45(-1.10%) |
Sep 28, 2023 | 129.84 | 133.30 | 129.79 | 132.31 | 22,675,152 | +1.71(+1.31%) |
Sep 27, 2023 | 128.57 | 130.90 | 128.57 | 130.60 | 22,736,694 | +2.03(+1.58%) |
Sep 26, 2023 | 129.77 | 130.37 | 127.22 | 128.56 | 25,709,348 | -2.55(-1.94%) |
Sep 25, 2023 | 129.83 | 131.17 | 130.27 | 131.11 | 20,088,536 | +0.86(+0.66%) |
Sep 22, 2023 | 130.76 | 132.03 | 129.60 | 130.25 | 26,397,688 | -0.19(-0.15%) |
Sep 21, 2023 | 131.44 | 132.23 | 130.07 | 130.44 | 31,499,046 | -3.30(-2.47%) |
Sep 20, 2023 | 138.08 | 138.08 | 133.62 | 133.74 | 29,896,684 | -4.30(-3.12%) |
Sep 19, 2023 | 137.42 | 138.41 | 136.62 | 138.04 | 20,783,694 | -0.17(-0.12%) |
Sep 18, 2023 | 136.61 | 139.16 | 136.61 | 138.21 | 21,891,298 | +0.81(+0.59%) |
Sep 15, 2023 | 137.98 | 138.52 | 136.48 | 137.40 | 38,919,620 | -0.70(-0.51%) |
Sep 14, 2023 | 137.60 | 138.69 | 136.24 | 138.10 | 24,743,736 | +1.39(+1.02%) |
Sep 13, 2023 | 135.09 | 136.90 | 134.15 | 136.71 | 20,749,252 | +1.37(+1.01%) |
Sep 12, 2023 | 136.26 | 136.87 | 135.19 | 135.34 | 18,400,440 | -1.58(-1.15%) |
Sep 11, 2023 | 136.54 | 137.48 | 135.78 | 136.92 | 20,759,408 | +0.54(+0.40%) |
Sep 08, 2023 | 134.91 | 136.66 | 134.85 | 136.38 | 23,584,346 | +1.12(+0.83%) |
Sep 07, 2023 | 133.59 | 135.58 | 132.95 | 135.26 | 18,839,656 | +0.80(+0.59%) |
Sep 06, 2023 | 136.02 | 136.53 | 133.66 | 134.46 | 18,677,720 | -1.31(-0.96%) |
Sep 05, 2023 | 135.44 | 136.42 | 134.58 | 135.77 | 19,394,702 | +0.11(+0.08%) |
Sep 01, 2023 | 137.46 | 137.46 | 134.85 | 135.66 | 21,543,924 | -0.51(-0.37%) |
Aug 31, 2023 | 136.01 | 138.00 | 135.79 | 136.17 | 30,130,814 | +0.29(+0.21%) |
Aug 30, 2023 | 134.78 | 136.28 | 134.07 | 135.88 | 28,499,954 | +1.31(+0.97%) |
Aug 29, 2023 | 132.24 | 136.57 | 132.24 | 134.57 | 43,051,120 | +3.56(+2.72%) |
Aug 28, 2023 | 131.31 | 132.54 | 130.14 | 131.01 | 20,534,192 | +1.13(+0.87%) |
Aug 25, 2023 | 129.54 | 130.76 | 127.25 | 129.88 | 26,787,632 | +0.10(+0.08%) |
Aug 24, 2023 | 133.95 | 134.25 | 129.57 | 129.78 | 28,495,552 | -2.59(-1.96%) |
Aug 23, 2023 | 130.18 | 133.41 | 129.87 | 132.37 | 27,796,126 | +3.29(+2.55%) |
Aug 22, 2023 | 128.51 | 130.28 | 128.32 | 129.08 | 22,063,984 | +0.71(+0.55%) |
Aug 21, 2023 | 127.18 | 128.72 | 126.56 | 128.37 | 25,238,620 | +0.91(+0.71%) |
Aug 18, 2023 | 128.51 | 129.25 | 126.38 | 127.46 | 30,504,948 | -2.46(-1.89%) |
Aug 17, 2023 | 129.80 | 131.99 | 129.29 | 129.92 | 33,437,344 | +1.22(+0.95%) |
Aug 16, 2023 | 128.70 | 130.28 | 127.86 | 128.70 | 25,209,580 | -1.08(-0.83%) |
Aug 15, 2023 | 131.10 | 131.42 | 129.28 | 129.78 | 19,763,540 | -1.55(-1.18%) |
Aug 14, 2023 | 129.39 | 131.37 | 128.96 | 131.33 | 24,695,992 | +1.77(+1.37%) |
Aug 11, 2023 | 128.66 | 129.93 | 128.17 | 129.56 | 19,591,232 | -0.13(-0.10%) |
Aug 10, 2023 | 131.32 | 132.05 | 129.45 | 129.69 | 20,851,636 | +0.03(+0.02%) |
Aug 09, 2023 | 131.66 | 132.04 | 129.00 | 129.66 | 24,907,270 | -1.74(-1.32%) |
Aug 08, 2023 | 130.62 | 131.51 | 129.54 | 131.40 | 23,528,256 | -0.13(-0.10%) |
Aug 07, 2023 | 129.16 | 131.61 | 129.02 | 131.53 | 22,741,080 | +3.42(+2.67%) |
Aug 04, 2023 | 129.28 | 131.51 | 127.91 | 128.11 | 26,147,316 | -0.34(-0.26%) |
Aug 03, 2023 | 127.97 | 129.38 | 127.42 | 128.45 | 20,125,860 | +0.07(+0.05%) |
Aug 02, 2023 | 129.45 | 130.09 | 127.56 | 128.38 | 26,260,218 | -3.17(-2.41%) |
Aug 01, 2023 | 130.77 | 132.63 | 130.68 | 131.55 | 23,256,196 | -1.17(-0.88%) |
Jul 31, 2023 | 132.73 | 133.53 | 131.78 | 132.72 | 28,060,040 | +0.14(+0.11%) |
Jul 28, 2023 | 130.78 | 133.74 | 130.57 | 132.58 | 37,139,952 | +3.18(+2.46%) |
Jul 27, 2023 | 131.67 | 133.24 | 128.79 | 129.40 | 45,242,608 | +0.13(+0.10%) |
Jul 26, 2023 | 130.07 | 130.98 | 128.32 | 129.27 | 61,655,244 | +7.06(+5.78%) |
Jul 25, 2023 | 121.36 | 123.14 | 121.02 | 122.21 | 52,380,676 | +0.68(+0.56%) |
Jul 24, 2023 | 121.66 | 123.00 | 120.98 | 121.53 | 29,708,436 | +1.51(+1.26%) |
Jul 21, 2023 | 120.62 | 120.99 | 118.73 | 120.02 | 77,535,040 | +0.82(+0.69%) |
Jul 20, 2023 | 121.42 | 124.09 | 118.22 | 119.20 | 37,884,608 | -2.83(-2.32%) |
Jul 19, 2023 | 124.60 | 125.18 | 121.80 | 122.03 | 37,216,560 | -1.73(-1.40%) |
Jul 18, 2023 | 124.60 | 124.68 | 122.96 | 123.76 | 26,213,782 | -0.89(-0.71%) |
Jul 17, 2023 | 125.94 | 127.10 | 124.19 | 124.65 | 25,700,648 | -0.77(-0.61%) |
Jul 14, 2023 | 124.80 | 126.78 | 123.49 | 125.42 | 33,283,248 | +0.88(+0.71%) |
Jul 13, 2023 | 120.93 | 124.83 | 120.45 | 124.54 | 44,268,452 | +5.61(+4.72%) |
Jul 12, 2023 | 118.80 | 120.33 | 118.41 | 118.93 | 30,398,518 | +1.79(+1.53%) |
Jul 11, 2023 | 116.29 | 117.71 | 115.35 | 117.14 | 23,071,392 | +0.69(+0.59%) |
Jul 10, 2023 | 118.30 | 118.31 | 116.14 | 116.45 | 35,344,692 | -3.03(-2.54%) |
Jul 07, 2023 | 120.10 | 121.05 | 119.40 | 119.48 | 21,709,736 | -0.63(-0.52%) |
Jul 06, 2023 | 119.79 | 120.30 | 118.40 | 120.11 | 24,769,638 | -1.64(-1.35%) |
Jul 05, 2023 | 119.24 | 122.61 | 119.23 | 121.75 | 27,568,190 | +1.85(+1.54%) |
Jul 03, 2023 | 119.24 | 120.19 | 118.82 | 119.90 | 14,468,252 | +0.20(+0.17%) |
Jun 30, 2023 | 120.17 | 121.08 | 119.69 | 119.70 | 29,543,568 | +0.60(+0.50%) |
Jun 29, 2023 | 119.24 | 120.06 | 118.30 | 119.10 | 24,085,976 | -1.09(-0.91%) |
Jun 28, 2023 | 117.09 | 120.39 | 116.85 | 120.19 | 27,080,376 | +1.86(+1.57%) |
Jun 27, 2023 | 117.08 | 119.08 | 116.10 | 118.33 | 39,520,376 | -0.01(-0.01%) |
Jun 26, 2023 | 120.76 | 122.00 | 118.27 | 118.34 | 33,860,048 | -4.00(-3.27%) |
Jun 23, 2023 | 121.38 | 122.79 | 121.06 | 122.34 | 35,807,080 | -0.81(-0.66%) |
Jun 22, 2023 | 120.00 | 123.24 | 118.83 | 123.15 | 26,937,878 | +2.60(+2.16%) |
Jun 21, 2023 | 122.40 | 122.66 | 120.10 | 120.55 | 30,295,462 | -2.55(-2.07%) |
Jun 20, 2023 | 122.93 | 124.57 | 122.14 | 123.10 | 26,089,340 | -0.43(-0.35%) |
Jun 16, 2023 | 125.93 | 126.11 | 123.28 | 123.53 | 45,565,608 | -1.58(-1.26%) |
Jun 15, 2023 | 123.14 | 125.46 | 125.11 | 35,241,512 | +17.34(+16.09%) | |
May 08, 2023 | 105.18 | 107.96 | 105.16 | 107.77 | 26,490,164 | +2.20(+2.08%) |
May 05, 2023 | 104.82 | 105.88 | 104.11 | 105.57 | 26,639,256 | +0.88(+0.84%) |
May 04, 2023 | 105.49 | 105.60 | 103.97 | 104.69 | 23,399,888 | -0.72(-0.68%) |
May 03, 2023 | 105.53 | 107.49 | 104.96 | 105.41 | 21,776,056 | +0.09(+0.09%) |
May 02, 2023 | 107.14 | 107.20 | 103.71 | 105.32 | 30,985,922 | -1.88(-1.75%) |
May 01, 2023 | 106.84 | 107.99 | 106.82 | 107.20 | 26,673,572 | -0.14(-0.13%) |
Apr 28, 2023 | 107.04 | 107.35 | 105.09 | 107.34 | 36,174,972 | -0.25(-0.23%) |
Apr 27, 2023 | 104.45 | 108.37 | 103.54 | 107.59 | 50,064,784 | +3.88(+3.74%) |
Apr 26, 2023 | 104.92 | 106.35 | 102.63 | 103.71 | 54,092,364 | -0.14(-0.13%) |
Apr 25, 2023 | 105.82 | 106.69 | 103.84 | 103.85 | 46,411,296 | -2.12(-2.00%) |
Apr 24, 2023 | 105.49 | 106.63 | 104.70 | 105.97 | 23,518,368 | +0.56(+0.53%) |
Apr 21, 2023 | 105.47 | 106.00 | 104.78 | 105.41 | 25,800,144 | +0.12(+0.11%) |
Apr 20, 2023 | 103.91 | 106.25 | 103.87 | 105.29 | 27,808,548 | +1.11(+1.07%) |
Apr 19, 2023 | 103.58 | 104.98 | 103.07 | 104.18 | 20,882,668 | -0.32(-0.31%) |
Apr 18, 2023 | 106.49 | 106.54 | 104.07 | 104.50 | 26,582,000 | -1.47(-1.39%) |
Apr 17, 2023 | 104.66 | 106.16 | 104.52 | 105.97 | 37,529,900 | -2.90(-2.66%) |
Apr 14, 2023 | 106.89 | 108.94 | 106.84 | 108.87 | 26,578,004 | +1.44(+1.34%) |
Apr 13, 2023 | 105.84 | 107.49 | 105.84 | 107.43 | 24,835,892 | +2.79(+2.67%) |
Apr 12, 2023 | 106.58 | 106.75 | 104.34 | 104.64 | 24,350,780 | -0.71(-0.67%) |
Apr 11, 2023 | 106.55 | 106.73 | 104.68 | 105.35 | 26,290,404 | -1.09(-1.02%) |
Apr 10, 2023 | 106.98 | 107.59 | 105.12 | 106.44 | 27,059,388 | -1.98(-1.83%) |
Apr 06, 2023 | 105.26 | 109.17 | 104.33 | 108.42 | 48,761,844 | +4.00(+3.83%) |
Apr 05, 2023 | 105.78 | 106.10 | 103.66 | 104.42 | 28,279,552 | -0.30(-0.29%) |
Apr 04, 2023 | 104.33 | 105.56 | 104.04 | 104.72 | 24,402,476 | +0.36(+0.34%) |
Apr 03, 2023 | 102.39 | 104.53 | 101.93 | 104.36 | 25,020,868 | +0.63(+0.61%) |
Mar 31, 2023 | 101.30 | 103.89 | 101.04 | 103.73 | 36,863,368 | +2.84(+2.81%) |
Mar 30, 2023 | 100.91 | 101.16 | 99.78 | 100.89 | 33,068,834 | -0.50(-0.49%) |
Mar 29, 2023 | 102.28 | 112.02 | 100.65 | 101.39 | 28,781,080 | +0.36(+0.36%) |
Mar 28, 2023 | 102.44 | 102.45 | 99.74 | 101.03 | 32,051,804 | -1.43(-1.40%) |
Mar 27, 2023 | 104.61 | 104.76 | 101.93 | 102.46 | 31,169,784 | -2.98(-2.83%) |
Mar 24, 2023 | 104.99 | 105.49 | 103.84 | 105.44 | 30,411,044 | -0.16(-0.15%) |
Mar 23, 2023 | 105.06 | 106.30 | 104.46 | 105.60 | 40,785,852 | +2.23(+2.16%) |
Mar 22, 2023 | 104.27 | 106.59 | 103.33 | 103.37 | 43,411,512 | -1.55(-1.48%) |
Mar 21, 2023 | 101.25 | 105.10 | 101.22 | 104.92 | 42,083,496 | +3.70(+3.66%) |
Mar 20, 2023 | 100.12 | 101.75 | 99.87 | 101.22 | 32,944,384 | -0.40(-0.39%) |
Mar 17, 2023 | 100.26 | 102.83 | 100.10 | 101.62 | 61,067,184 | +1.29(+1.29%) |
Mar 16, 2023 | 96.20 | 101.19 | 95.50 | 100.33 | 65,539,284 | +4.22(+4.39%) |
Mar 15, 2023 | 93.22 | 96.93 | 92.64 | 96.11 | 50,595,856 | +2.14(+2.28%) |
Mar 14, 2023 | 92.56 | 94.36 | 92.44 | 93.97 | 36,042,092 | +2.86(+3.14%) |
Mar 13, 2023 | 90.09 | 92.57 | 89.42 | 91.11 | 37,380,952 | +0.48(+0.53%) |
Mar 10, 2023 | 92.17 | 92.79 | 90.39 | 90.63 | 35,941,408 | -1.69(-1.83%) |
Mar 09, 2023 | 94.05 | 95.53 | 91.90 | 92.32 | 28,769,148 | -1.93(-2.05%) |
Mar 08, 2023 | 94.12 | 95.95 | 94.00 | 94.25 | 34,036,040 | +0.39(+0.42%) |
Mar 07, 2023 | 94.98 | 95.67 | 93.53 | 93.86 | 27,813,650 | -1.27(-1.34%) |
Mar 06, 2023 | 94.01 | 95.97 | 94.00 | 95.13 | 32,576,388 | +1.48(+1.58%) |
Mar 03, 2023 | 92.48 | 93.73 | 92.45 | 93.65 | 35,160,256 | +1.65(+1.79%) |
Mar 02, 2023 | 89.66 | 92.28 | 89.60 | 92.00 | 32,205,276 | +1.64(+1.81%) |
Mar 01, 2023 | 89.98 | 91.03 | 89.67 | 90.36 | 31,030,928 | +0.30(+0.33%) |
Feb 28, 2023 | 89.33 | 91.23 | 89.32 | 90.06 | 30,081,744 | +0.19(+0.21%) |
Feb 27, 2023 | 89.87 | 90.16 | 89.33 | 89.87 | 27,480,876 | +0.74(+0.83%) |
Feb 24, 2023 | 89.44 | 89.89 | 88.58 | 89.13 | 36,585,192 | -1.76(-1.94%) |
Feb 23, 2023 | 91.92 | 91.94 | 89.76 | 90.89 | 41,169,828 | -0.76(-0.83%) |
Feb 22, 2023 | 91.70 | 92.11 | 90.61 | 91.65 | 31,221,406 | -0.14(-0.15%) |
Feb 21, 2023 | 93.00 | 93.10 | 91.72 | 91.79 | 33,593,772 | -2.56(-2.71%) |
Feb 17, 2023 | 94.85 | 95.56 | 93.21 | 94.35 | 34,295,176 | -1.16(-1.21%) |
Feb 16, 2023 | 95.37 | 97.68 | 94.74 | 95.51 | 42,360,680 | -1.46(-1.51%) |
Feb 15, 2023 | 94.49 | 97.12 | 94.15 | 96.97 | 50,169,924 | +2.29(+2.42%) |
Feb 14, 2023 | 94.43 | 94.84 | 92.26 | 94.68 | 54,638,432 | +0.07(+0.07%) |
Feb 13, 2023 | 94.74 | 95.20 | 93.84 | 94.61 | 50,037,236 | +0.04(+0.04%) |
Feb 10, 2023 | 95.45 | 96.75 | 94.25 | 94.57 | 54,980,904 | -0.44(-0.46%) |
Feb 09, 2023 | 100.00 | 100.03 | 93.63 | 95.01 | 119,307,848 | -4.36(-4.39%) |
Feb 08, 2023 | 102.05 | 103.14 | 98.03 | 99.37 | 94,618,168 | -8.27(-7.68%) |
Feb 07, 2023 | 103.22 | 108.18 | 103.12 | 107.64 | 49,016,868 | +4.74(+4.61%) |
Feb 06, 2023 | 102.40 | 104.36 | 101.88 | 102.90 | 31,958,228 | -1.88(-1.79%) |
Feb 03, 2023 | 102.93 | 107.81 | 102.58 | 104.78 | 65,309,864 | -2.96(-2.75%) |
Feb 02, 2023 | 105.80 | 107.85 | 105.61 | 107.74 | 69,572,552 | +7.31(+7.28%) |