Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.47 | 104.09 | 100.50 | 101.05 | 2,542,610 | -1.42(-1.39%) |
Jan 30, 2024 | 103.51 | 104.00 | 101.90 | 102.47 | 2,178,370 | -2.37(-2.26%) |
Jan 29, 2024 | 101.79 | 105.81 | 100.01 | 104.84 | 3,456,529 | +3.03(+2.98%) |
Jan 26, 2024 | 103.55 | 103.90 | 101.01 | 101.81 | 2,346,290 | -1.00(-0.97%) |
Jan 25, 2024 | 101.76 | 103.81 | 101.07 | 102.81 | 2,683,005 | +1.70(+1.68%) |
Jan 24, 2024 | 103.20 | 104.27 | 101.01 | 101.11 | 2,593,649 | -0.81(-0.79%) |
Jan 23, 2024 | 100.50 | 102.94 | 99.54 | 101.92 | 2,815,816 | +2.22(+2.23%) |
Jan 22, 2024 | 100.25 | 102.97 | 98.60 | 99.70 | 3,391,748 | +0.00(+0.00%) |
Jan 19, 2024 | 98.43 | 100.44 | 97.08 | 99.70 | 3,733,497 | +0.63(+0.64%) |
Jan 18, 2024 | 100.01 | 100.01 | 96.65 | 99.07 | 3,780,163 | -1.28(-1.28%) |
Jan 17, 2024 | 98.30 | 101.49 | 97.61 | 100.35 | 4,584,464 | -1.81(-1.77%) |
Jan 16, 2024 | 104.31 | 104.31 | 97.52 | 102.16 | 5,914,874 | -3.79(-3.58%) |
Jan 12, 2024 | 107.00 | 110.80 | 105.88 | 105.95 | 3,872,893 | -0.84(-0.79%) |
Jan 11, 2024 | 108.61 | 108.61 | 105.53 | 106.80 | 4,012,845 | -2.66(-2.43%) |
Jan 10, 2024 | 110.00 | 110.01 | 106.65 | 109.46 | 4,081,376 | -0.72(-0.65%) |
Jan 09, 2024 | 113.88 | 114.25 | 108.88 | 110.18 | 5,091,855 | -5.26(-4.56%) |
Jan 08, 2024 | 111.47 | 115.97 | 108.62 | 115.44 | 6,007,833 | +4.32(+3.89%) |
Jan 05, 2024 | 107.77 | 115.81 | 106.50 | 111.12 | 9,216,725 | +2.46(+2.26%) |
Jan 04, 2024 | 109.01 | 109.41 | 105.51 | 108.66 | 6,282,082 | +0.08(+0.07%) |
Jan 03, 2024 | 112.51 | 112.67 | 107.58 | 108.58 | 8,342,631 | -3.92(-3.48%) |
Jan 02, 2024 | 99.88 | 115.68 | 99.40 | 112.50 | 14,478,519 | +13.05(+13.12%) |
Dec 29, 2023 | 98.61 | 100.80 | 98.02 | 99.45 | 5,204,652 | +0.66(+0.67%) |
Dec 28, 2023 | 101.60 | 102.95 | 97.91 | 98.79 | 4,558,275 | -1.94(-1.93%) |
Dec 27, 2023 | 98.47 | 100.98 | 97.36 | 100.73 | 5,410,610 | +3.40(+3.49%) |
Dec 26, 2023 | 96.39 | 97.77 | 94.34 | 97.33 | 3,849,980 | +2.44(+2.57%) |
Dec 22, 2023 | 92.00 | 96.49 | 91.95 | 94.89 | 6,174,857 | +3.73(+4.09%) |
Dec 21, 2023 | 87.50 | 92.38 | 86.68 | 91.16 | 5,333,082 | +4.97(+5.77%) |
Dec 20, 2023 | 88.93 | 90.18 | 86.12 | 86.19 | 4,500,628 | -2.90(-3.26%) |
Dec 19, 2023 | 86.41 | 89.30 | 84.80 | 89.09 | 5,925,324 | +3.67(+4.30%) |
Dec 18, 2023 | 85.87 | 86.80 | 83.60 | 85.42 | 5,813,869 | -0.59(-0.69%) |
Dec 15, 2023 | 87.03 | 89.53 | 85.40 | 86.01 | 12,822,437 | +0.14(+0.16%) |
Dec 14, 2023 | 88.47 | 94.93 | 83.73 | 85.87 | 22,283,620 | +7.27(+9.25%) |
Dec 13, 2023 | 76.00 | 78.72 | 73.25 | 78.60 | 7,919,333 | +0.56(+0.72%) |
Dec 12, 2023 | 81.24 | 81.39 | 76.41 | 78.04 | 5,207,457 | -3.96(-4.83%) |
Dec 11, 2023 | 79.94 | 82.56 | 79.77 | 82.00 | 3,856,469 | +1.68(+2.09%) |
Dec 08, 2023 | 79.16 | 81.82 | 78.76 | 80.32 | 2,931,624 | +0.37(+0.46%) |
Dec 07, 2023 | 80.49 | 80.53 | 77.40 | 79.95 | 3,477,250 | -0.65(-0.81%) |
Dec 06, 2023 | 78.97 | 84.12 | 77.64 | 80.60 | 4,402,336 | +2.32(+2.96%) |
Dec 05, 2023 | 78.30 | 79.72 | 77.70 | 78.28 | 2,158,787 | -1.59(-1.99%) |
Dec 04, 2023 | 79.56 | 80.73 | 77.66 | 79.87 | 3,169,715 | +0.04(+0.05%) |
Dec 01, 2023 | 76.58 | 80.26 | 74.50 | 79.83 | 3,958,350 | +2.13(+2.74%) |
Nov 30, 2023 | 79.63 | 80.20 | 77.52 | 77.70 | 3,314,471 | -1.31(-1.66%) |
Nov 29, 2023 | 78.95 | 80.89 | 78.85 | 79.01 | 2,567,841 | +0.83(+1.06%) |
Nov 28, 2023 | 77.32 | 78.25 | 75.84 | 78.18 | 2,238,209 | +0.46(+0.59%) |
Nov 27, 2023 | 78.36 | 78.36 | 75.66 | 77.72 | 2,959,435 | -0.80(-1.02%) |
Nov 24, 2023 | 78.66 | 81.12 | 77.77 | 78.52 | 2,152,977 | +0.35(+0.45%) |
Nov 22, 2023 | 78.06 | 78.67 | 76.83 | 78.17 | 2,203,917 | +1.03(+1.34%) |
Nov 21, 2023 | 77.08 | 77.67 | 75.90 | 77.14 | 2,712,931 | -1.82(-2.30%) |
Nov 20, 2023 | 76.80 | 79.80 | 76.01 | 78.96 | 3,543,939 | +2.52(+3.30%) |
Nov 17, 2023 | 77.15 | 77.42 | 74.78 | 76.44 | 3,157,606 | -0.11(-0.14%) |
Nov 16, 2023 | 76.15 | 76.62 | 74.18 | 76.55 | 3,108,532 | +0.20(+0.26%) |
Nov 15, 2023 | 74.46 | 78.30 | 74.21 | 76.35 | 3,948,056 | +2.25(+3.04%) |
Nov 14, 2023 | 73.62 | 74.75 | 72.99 | 74.10 | 4,444,229 | +3.89(+5.54%) |
Nov 13, 2023 | 69.59 | 70.26 | 67.62 | 70.21 | 3,167,150 | +0.16(+0.23%) |
Nov 10, 2023 | 69.60 | 70.28 | 67.85 | 70.05 | 3,976,327 | +0.54(+0.78%) |
Nov 09, 2023 | 71.74 | 71.80 | 68.95 | 69.51 | 3,650,101 | -1.83(-2.57%) |
Nov 08, 2023 | 73.65 | 73.67 | 70.11 | 71.34 | 4,524,808 | -2.32(-3.15%) |
Nov 07, 2023 | 72.22 | 73.72 | 71.34 | 73.66 | 4,000,795 | +1.59(+2.21%) |
Nov 06, 2023 | 78.04 | 79.06 | 71.70 | 72.07 | 5,999,211 | -5.46(-7.04%) |
Nov 03, 2023 | 73.09 | 79.25 | 73.04 | 77.53 | 8,881,138 | +6.30(+8.84%) |
Nov 02, 2023 | 64.35 | 73.30 | 62.55 | 71.23 | 16,646,673 | -4.97(-6.52%) |
Nov 01, 2023 | 75.22 | 77.00 | 74.62 | 76.20 | 4,137,362 | +0.24(+0.32%) |
Oct 31, 2023 | 72.91 | 76.15 | 72.65 | 75.96 | 3,777,252 | +1.89(+2.55%) |
Oct 30, 2023 | 71.88 | 74.40 | 71.80 | 74.07 | 4,227,657 | +2.16(+3.00%) |
Oct 27, 2023 | 75.90 | 76.56 | 71.55 | 71.91 | 5,440,805 | -4.07(-5.36%) |
Oct 26, 2023 | 76.73 | 77.22 | 75.44 | 75.98 | 3,426,627 | -0.78(-1.02%) |
Oct 25, 2023 | 78.55 | 78.82 | 75.89 | 76.76 | 3,604,806 | -3.00(-3.76%) |
Oct 24, 2023 | 78.81 | 81.62 | 78.81 | 79.76 | 3,192,306 | +1.12(+1.42%) |
Oct 23, 2023 | 79.15 | 80.81 | 78.28 | 78.64 | 4,583,038 | -1.76(-2.19%) |
Oct 20, 2023 | 82.13 | 82.45 | 79.71 | 80.40 | 5,462,567 | -1.97(-2.39%) |
Oct 19, 2023 | 85.81 | 86.89 | 80.48 | 82.37 | 6,491,445 | -3.64(-4.23%) |
Oct 18, 2023 | 85.55 | 87.55 | 85.10 | 86.01 | 4,688,294 | -0.32(-0.37%) |
Oct 17, 2023 | 90.38 | 91.69 | 86.24 | 86.33 | 8,615,696 | -5.61(-6.10%) |
Oct 16, 2023 | 95.30 | 96.55 | 90.18 | 91.94 | 9,059,291 | -6.36(-6.47%) |
Oct 13, 2023 | 100.00 | 100.59 | 97.56 | 98.30 | 3,388,356 | -2.48(-2.46%) |
Oct 12, 2023 | 102.00 | 102.81 | 100.31 | 100.78 | 2,748,608 | -1.98(-1.93%) |
Oct 11, 2023 | 104.96 | 105.94 | 102.43 | 102.76 | 2,090,367 | -1.67(-1.60%) |
Oct 10, 2023 | 101.95 | 104.84 | 101.50 | 104.43 | 2,245,079 | +2.59(+2.54%) |
Oct 09, 2023 | 102.73 | 102.77 | 98.01 | 101.84 | 3,170,000 | -2.04(-1.96%) |
Oct 06, 2023 | 101.63 | 104.97 | 101.11 | 103.88 | 2,463,003 | +0.91(+0.88%) |
Oct 05, 2023 | 103.70 | 104.36 | 99.61 | 102.97 | 2,823,819 | -1.29(-1.24%) |
Oct 04, 2023 | 104.61 | 104.82 | 99.33 | 104.26 | 3,295,941 | +1.18(+1.14%) |
Oct 03, 2023 | 101.93 | 103.68 | 100.92 | 103.08 | 2,417,445 | -0.23(-0.22%) |
Oct 02, 2023 | 103.12 | 104.06 | 101.48 | 103.31 | 2,413,203 | +0.02(+0.02%) |
Sep 29, 2023 | 100.97 | 104.74 | 100.97 | 103.29 | 4,203,223 | +3.02(+3.01%) |
Sep 28, 2023 | 98.94 | 101.03 | 97.32 | 100.27 | 2,041,674 | +0.83(+0.83%) |
Sep 27, 2023 | 98.76 | 100.33 | 97.90 | 99.44 | 2,367,420 | +1.32(+1.35%) |
Sep 26, 2023 | 98.57 | 99.62 | 97.89 | 98.12 | 2,887,721 | -0.05(-0.05%) |
Sep 25, 2023 | 99.52 | 98.20 | 97.11 | 98.17 | 2,907,336 | -1.82(-1.82%) |
Sep 22, 2023 | 100.77 | 100.98 | 98.51 | 99.99 | 2,278,272 | -0.24(-0.24%) |
Sep 21, 2023 | 101.78 | 103.59 | 100.07 | 100.23 | 3,219,537 | -3.30(-3.19%) |
Sep 20, 2023 | 106.65 | 106.66 | 103.27 | 103.53 | 2,871,672 | -3.21(-3.01%) |
Sep 19, 2023 | 102.31 | 107.79 | 101.85 | 106.74 | 4,121,091 | +2.60(+2.50%) |
Sep 18, 2023 | 114.21 | 114.30 | 103.81 | 104.14 | 7,525,956 | -10.45(-9.12%) |
Sep 15, 2023 | 112.99 | 115.25 | 111.90 | 114.59 | 6,327,788 | +1.78(+1.58%) |
Sep 14, 2023 | 108.59 | 114.33 | 106.39 | 112.81 | 5,510,271 | +4.22(+3.89%) |
Sep 13, 2023 | 113.80 | 114.88 | 107.24 | 108.59 | 9,813,322 | +3.35(+3.18%) |
Sep 12, 2023 | 105.37 | 106.17 | 103.53 | 105.24 | 2,728,925 | -0.56(-0.53%) |
Sep 11, 2023 | 106.80 | 107.25 | 104.50 | 105.80 | 3,053,625 | -1.84(-1.71%) |
Sep 08, 2023 | 107.62 | 109.47 | 106.87 | 107.64 | 2,161,676 | -0.71(-0.66%) |
Sep 07, 2023 | 107.61 | 110.12 | 106.70 | 108.35 | 2,663,664 | +0.11(+0.10%) |
Sep 06, 2023 | 109.75 | 109.75 | 106.60 | 108.24 | 2,923,604 | -1.12(-1.02%) |
Sep 05, 2023 | 112.72 | 112.78 | 108.98 | 109.36 | 2,865,752 | -3.20(-2.84%) |
Sep 01, 2023 | 114.21 | 114.72 | 111.58 | 112.56 | 2,236,802 | -0.51(-0.45%) |
Aug 31, 2023 | 116.44 | 116.60 | 112.86 | 113.07 | 3,304,661 | -3.55(-3.04%) |
Aug 30, 2023 | 116.19 | 118.07 | 114.00 | 116.62 | 3,327,417 | +0.63(+0.54%) |
Aug 29, 2023 | 113.75 | 116.44 | 113.72 | 115.99 | 3,598,730 | +2.16(+1.90%) |
Aug 28, 2023 | 114.73 | 116.95 | 113.00 | 113.83 | 2,698,351 | +1.90(+1.70%) |
Aug 25, 2023 | 113.65 | 114.70 | 109.81 | 111.93 | 2,707,986 | -0.72(-0.64%) |
Aug 24, 2023 | 114.93 | 115.37 | 112.58 | 112.65 | 2,715,001 | -2.81(-2.43%) |
Aug 23, 2023 | 117.34 | 117.68 | 111.85 | 115.46 | 3,764,226 | -0.78(-0.67%) |
Aug 22, 2023 | 112.50 | 116.88 | 112.46 | 116.24 | 7,097,897 | +5.16(+4.65%) |
Aug 21, 2023 | 101.99 | 112.32 | 101.82 | 111.08 | 7,744,598 | +9.46(+9.31%) |
Aug 18, 2023 | 105.90 | 107.26 | 101.40 | 101.62 | 4,137,418 | -4.62(-4.35%) |
Aug 17, 2023 | 98.99 | 106.58 | 98.92 | 106.24 | 7,530,071 | +7.32(+7.40%) |
Aug 16, 2023 | 95.46 | 99.74 | 95.02 | 98.92 | 5,197,490 | +2.51(+2.60%) |
Aug 15, 2023 | 98.73 | 98.93 | 96.10 | 96.41 | 3,223,774 | -3.59(-3.59%) |
Aug 14, 2023 | 100.87 | 100.87 | 97.80 | 100.00 | 3,036,816 | -1.49(-1.47%) |
Aug 11, 2023 | 99.08 | 102.02 | 98.95 | 101.49 | 2,857,253 | +1.21(+1.21%) |
Aug 10, 2023 | 102.88 | 104.17 | 99.69 | 100.28 | 3,108,396 | -1.54(-1.51%) |
Aug 09, 2023 | 99.57 | 102.85 | 98.64 | 101.82 | 3,756,326 | +2.08(+2.09%) |
Aug 08, 2023 | 101.36 | 101.83 | 98.86 | 99.74 | 4,701,133 | -1.46(-1.44%) |
Aug 07, 2023 | 106.53 | 106.53 | 98.43 | 101.20 | 10,232,273 | -6.99(-6.46%) |
Aug 04, 2023 | 108.89 | 111.68 | 107.60 | 108.19 | 4,035,026 | -1.76(-1.60%) |
Aug 03, 2023 | 108.63 | 114.77 | 108.31 | 109.95 | 6,037,886 | -0.27(-0.24%) |
Aug 02, 2023 | 112.60 | 114.12 | 110.04 | 110.22 | 4,545,977 | -3.72(-3.26%) |
Aug 01, 2023 | 117.00 | 117.05 | 113.77 | 113.94 | 4,864,259 | -3.72(-3.16%) |
Jul 31, 2023 | 118.72 | 119.03 | 117.05 | 117.66 | 3,166,787 | -1.00(-0.84%) |
Jul 28, 2023 | 119.23 | 120.23 | 118.48 | 118.66 | 2,393,474 | +0.15(+0.13%) |
Jul 27, 2023 | 121.50 | 122.14 | 118.25 | 118.51 | 2,544,020 | -2.14(-1.77%) |
Jul 26, 2023 | 121.87 | 121.95 | 118.90 | 120.65 | 2,582,368 | -1.22(-1.00%) |
Jul 25, 2023 | 123.18 | 125.36 | 121.78 | 121.87 | 3,002,779 | -1.14(-0.93%) |
Jul 24, 2023 | 126.43 | 126.46 | 121.28 | 123.01 | 4,151,110 | -3.42(-2.71%) |
Jul 21, 2023 | 125.73 | 127.20 | 121.61 | 126.43 | 7,373,887 | +1.66(+1.33%) |
Jul 20, 2023 | 124.58 | 127.48 | 124.58 | 124.77 | 2,622,271 | -0.40(-0.32%) |
Jul 19, 2023 | 123.49 | 126.78 | 123.22 | 125.17 | 3,021,944 | +2.56(+2.09%) |
Jul 18, 2023 | 122.60 | 125.49 | 121.75 | 122.61 | 2,835,829 | +0.01(+0.01%) |
Jul 17, 2023 | 120.60 | 122.84 | 120.07 | 122.60 | 2,680,559 | +1.25(+1.03%) |
Jul 14, 2023 | 124.52 | 124.88 | 120.58 | 121.35 | 4,105,291 | -5.26(-4.15%) |
Jul 13, 2023 | 126.52 | 128.06 | 126.06 | 126.61 | 2,520,422 | +0.69(+0.55%) |
Jul 12, 2023 | 124.46 | 127.38 | 123.55 | 125.92 | 2,970,174 | +3.79(+3.10%) |
Jul 11, 2023 | 123.44 | 124.50 | 121.20 | 122.13 | 2,126,299 | -0.96(-0.78%) |
Jul 10, 2023 | 118.87 | 123.60 | 118.64 | 123.09 | 3,414,878 | +4.22(+3.55%) |
Jul 07, 2023 | 118.01 | 120.14 | 117.81 | 118.87 | 2,436,934 | +0.58(+0.49%) |
Jul 06, 2023 | 122.51 | 123.27 | 117.11 | 118.29 | 4,853,842 | -5.25(-4.25%) |
Jul 05, 2023 | 122.89 | 128.98 | 122.51 | 123.54 | 4,998,364 | +1.81(+1.49%) |
Jul 03, 2023 | 121.75 | 122.94 | 120.12 | 121.73 | 1,782,029 | +0.23(+0.19%) |
Jun 30, 2023 | 123.15 | 123.61 | 121.50 | 121.50 | 2,405,257 | -0.61(-0.50%) |
Jun 29, 2023 | 122.50 | 122.98 | 121.30 | 122.11 | 1,885,577 | -0.89(-0.72%) |
Jun 28, 2023 | 121.19 | 123.22 | 119.16 | 123.00 | 2,532,830 | +2.33(+1.93%) |
Jun 27, 2023 | 120.45 | 120.89 | 118.51 | 120.67 | 2,373,721 | +0.26(+0.22%) |
Jun 26, 2023 | 121.20 | 122.95 | 119.21 | 120.41 | 3,465,239 | +1.91(+1.61%) |
Jun 23, 2023 | 119.70 | 120.12 | 117.23 | 118.50 | 3,286,564 | -1.98(-1.64%) |
Jun 22, 2023 | 121.00 | 121.32 | 118.44 | 120.48 | 3,265,472 | -0.59(-0.49%) |
Jun 21, 2023 | 123.50 | 124.16 | 121.00 | 121.07 | 2,907,137 | -3.16(-2.54%) |
Jun 20, 2023 | 127.80 | 128.20 | 124.06 | 124.23 | 2,992,496 | -4.50(-3.50%) |
Jun 16, 2023 | 130.95 | 133.16 | 126.98 | 128.73 | 5,499,641 | -1.25(-0.96%) |
Jun 15, 2023 | 126.00 | 130.19 | 125.08 | 129.98 | 3,022,292 | -1.77(-1.34%) |
May 08, 2023 | 136.24 | 137.13 | 131.20 | 131.75 | 3,989,592 | -5.29(-3.86%) |
May 05, 2023 | 134.65 | 138.18 | 132.14 | 137.04 | 3,378,127 | +2.59(+1.93%) |
May 04, 2023 | 133.93 | 138.22 | 129.75 | 134.45 | 5,503,504 | +4.31(+3.31%) |
May 03, 2023 | 130.52 | 132.88 | 129.85 | 130.14 | 3,319,657 | -1.26(-0.96%) |
May 02, 2023 | 133.51 | 135.56 | 130.54 | 131.40 | 3,246,726 | -2.00(-1.50%) |
May 01, 2023 | 132.00 | 134.53 | 130.71 | 133.40 | 2,748,165 | +0.51(+0.38%) |
Apr 28, 2023 | 130.04 | 133.26 | 129.02 | 132.89 | 3,024,028 | +2.82(+2.17%) |
Apr 27, 2023 | 130.89 | 132.27 | 129.65 | 130.07 | 3,096,855 | -0.65(-0.50%) |
Apr 26, 2023 | 134.81 | 135.97 | 129.88 | 130.72 | 3,619,305 | -4.15(-3.08%) |
Apr 25, 2023 | 138.13 | 139.62 | 134.70 | 134.87 | 3,274,639 | -3.27(-2.37%) |
Apr 24, 2023 | 140.87 | 141.20 | 136.05 | 138.14 | 3,504,694 | -2.71(-1.92%) |
Apr 21, 2023 | 141.01 | 142.82 | 138.55 | 140.85 | 3,128,171 | -0.30(-0.21%) |
Apr 20, 2023 | 141.40 | 144.43 | 140.44 | 141.15 | 3,142,998 | -1.67(-1.17%) |
Apr 19, 2023 | 141.57 | 144.06 | 141.25 | 142.82 | 2,829,656 | +0.19(+0.13%) |
Apr 18, 2023 | 144.00 | 144.93 | 141.01 | 142.63 | 4,401,548 | -1.34(-0.93%) |
Apr 17, 2023 | 156.60 | 156.75 | 143.21 | 143.97 | 11,554,035 | -13.13(-8.36%) |
Apr 14, 2023 | 159.95 | 163.24 | 155.35 | 157.10 | 2,661,691 | -3.43(-2.14%) |
Apr 13, 2023 | 156.61 | 162.10 | 155.32 | 160.53 | 2,911,372 | +4.97(+3.19%) |
Apr 12, 2023 | 156.35 | 159.05 | 154.62 | 155.56 | 2,962,857 | +0.31(+0.20%) |
Apr 11, 2023 | 152.43 | 156.78 | 149.32 | 155.25 | 6,589,855 | -4.90(-3.06%) |
Apr 10, 2023 | 160.00 | 161.19 | 154.44 | 160.15 | 2,725,422 | +1.88(+1.19%) |
Apr 06, 2023 | 155.00 | 159.07 | 153.49 | 158.27 | 2,618,731 | +3.66(+2.37%) |
Apr 05, 2023 | 155.79 | 156.87 | 152.25 | 154.61 | 2,284,160 | -1.91(-1.22%) |
Apr 04, 2023 | 159.21 | 159.68 | 156.03 | 156.52 | 2,308,527 | -2.96(-1.86%) |
Apr 03, 2023 | 153.50 | 159.99 | 153.50 | 159.48 | 3,971,515 | +5.90(+3.84%) |
Mar 31, 2023 | 148.52 | 154.98 | 148.15 | 153.58 | 3,784,561 | +6.14(+4.16%) |
Mar 30, 2023 | 150.20 | 151.25 | 146.59 | 147.44 | 2,209,225 | -1.36(-0.91%) |
Mar 29, 2023 | 149.00 | 150.09 | 147.56 | 148.80 | 1,902,068 | +1.88(+1.28%) |
Mar 28, 2023 | 147.98 | 149.66 | 146.18 | 146.92 | 1,992,385 | -1.43(-0.96%) |
Mar 27, 2023 | 149.80 | 150.38 | 145.36 | 148.35 | 2,640,438 | -2.53(-1.68%) |
Mar 24, 2023 | 149.74 | 152.57 | 148.97 | 150.88 | 1,988,890 | +1.46(+0.98%) |
Mar 23, 2023 | 149.92 | 153.76 | 146.90 | 149.42 | 2,707,669 | +1.24(+0.84%) |
Mar 22, 2023 | 153.31 | 153.68 | 148.07 | 148.18 | 2,820,164 | -3.92(-2.58%) |
Mar 21, 2023 | 154.54 | 155.70 | 151.82 | 152.10 | 3,010,056 | -2.42(-1.57%) |
Mar 20, 2023 | 150.01 | 156.57 | 148.66 | 154.52 | 3,263,514 | +4.50(+3.00%) |
Mar 17, 2023 | 151.92 | 154.48 | 149.10 | 150.02 | 5,997,429 | -1.76(-1.16%) |
Mar 16, 2023 | 149.67 | 152.85 | 147.97 | 151.78 | 2,662,089 | +2.18(+1.46%) |
Mar 15, 2023 | 148.88 | 151.19 | 147.61 | 149.60 | 2,738,055 | -1.68(-1.11%) |
Mar 14, 2023 | 148.98 | 154.88 | 148.05 | 151.28 | 3,952,046 | +3.38(+2.29%) |
Mar 13, 2023 | 138.49 | 148.94 | 138.06 | 147.90 | 5,680,763 | +9.61(+6.95%) |
Mar 10, 2023 | 137.06 | 141.55 | 135.59 | 138.29 | 3,886,262 | +0.93(+0.68%) |
Mar 09, 2023 | 142.04 | 144.03 | 136.52 | 137.36 | 3,091,262 | -4.72(-3.32%) |
Mar 08, 2023 | 140.32 | 142.53 | 140.32 | 142.08 | 2,190,129 | +1.03(+0.73%) |
Mar 07, 2023 | 143.78 | 145.74 | 139.68 | 141.05 | 2,776,004 | -2.98(-2.07%) |
Mar 06, 2023 | 143.30 | 145.06 | 142.63 | 144.03 | 2,866,313 | +0.83(+0.58%) |
Mar 03, 2023 | 138.68 | 144.85 | 138.15 | 143.20 | 3,964,835 | +5.34(+3.87%) |
Mar 02, 2023 | 135.36 | 139.03 | 135.34 | 137.86 | 3,305,561 | +2.20(+1.62%) |
Mar 01, 2023 | 138.39 | 140.28 | 133.66 | 135.66 | 4,584,391 | -3.15(-2.27%) |
Feb 28, 2023 | 138.27 | 140.96 | 137.37 | 138.81 | 3,993,096 | +0.54(+0.39%) |
Feb 27, 2023 | 139.52 | 140.91 | 136.72 | 138.27 | 4,962,908 | -0.99(-0.71%) |
Feb 24, 2023 | 140.53 | 144.27 | 138.21 | 139.26 | 5,998,733 | -8.31(-5.63%) |
Feb 23, 2023 | 153.73 | 157.50 | 143.72 | 147.57 | 9,374,003 | -10.60(-6.70%) |
Feb 22, 2023 | 160.35 | 161.49 | 157.00 | 158.17 | 3,069,567 | -1.92(-1.20%) |
Feb 21, 2023 | 165.25 | 166.86 | 159.50 | 160.09 | 3,294,025 | -6.51(-3.91%) |
Feb 17, 2023 | 163.00 | 166.72 | 160.66 | 166.60 | 5,056,998 | -5.71(-3.31%) |
Feb 16, 2023 | 173.07 | 176.20 | 171.59 | 172.31 | 2,435,349 | -4.97(-2.80%) |
Feb 15, 2023 | 173.17 | 177.37 | 172.45 | 177.28 | 1,962,208 | +1.66(+0.95%) |
Feb 14, 2023 | 170.89 | 176.04 | 169.29 | 175.62 | 2,905,299 | +4.14(+2.41%) |
Feb 13, 2023 | 168.73 | 171.77 | 166.01 | 171.48 | 2,700,926 | +2.20(+1.30%) |
Feb 10, 2023 | 164.00 | 169.51 | 162.65 | 169.28 | 2,945,197 | +4.80(+2.92%) |
Feb 09, 2023 | 167.03 | 170.10 | 163.19 | 164.48 | 2,850,414 | +0.14(+0.09%) |
Feb 08, 2023 | 169.33 | 170.39 | 164.15 | 164.34 | 2,957,755 | -6.72(-3.93%) |
Feb 07, 2023 | 170.26 | 171.87 | 167.03 | 171.06 | 2,572,188 | +0.79(+0.46%) |
Feb 06, 2023 | 171.98 | 174.41 | 169.67 | 170.27 | 2,857,270 | -2.98(-1.72%) |
Feb 03, 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 2,821,353 | -3.10(-1.76%) |
Feb 02, 2023 | 173.40 | 176.73 | 170.53 | 176.35 | 4,058,496 | +2.05(+1.18%) |