Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 153.30 | 153.64 | 153.28 | 153.37 | 1,340,461 | -0.05(-0.03%) |
Jan 30, 2024 | 153.56 | 153.69 | 153.17 | 153.42 | 1,876,838 | -0.22(-0.14%) |
Jan 29, 2024 | 153.27 | 153.80 | 153.22 | 153.64 | 1,786,913 | +0.28(+0.18%) |
Jan 26, 2024 | 153.27 | 153.38 | 153.20 | 153.36 | 1,975,790 | +0.06(+0.04%) |
Jan 25, 2024 | 153.47 | 153.47 | 153.25 | 153.30 | 959,654 | +0.05(+0.03%) |
Jan 24, 2024 | 153.10 | 153.54 | 153.10 | 153.25 | 1,301,080 | -0.08(-0.05%) |
Jan 23, 2024 | 153.30 | 153.43 | 153.15 | 153.33 | 866,746 | +0.04(+0.03%) |
Jan 22, 2024 | 153.32 | 153.88 | 153.04 | 153.29 | 1,555,104 | +0.04(+0.03%) |
Jan 19, 2024 | 152.81 | 153.34 | 152.77 | 153.25 | 1,987,298 | +0.46(+0.30%) |
Jan 18, 2024 | 152.59 | 152.97 | 152.56 | 152.79 | 1,344,370 | +0.10(+0.07%) |
Jan 17, 2024 | 152.45 | 152.76 | 152.45 | 152.69 | 1,540,467 | +0.06(+0.04%) |
Jan 16, 2024 | 152.50 | 152.77 | 152.44 | 152.63 | 1,905,433 | -0.02(-0.01%) |
Jan 12, 2024 | 152.73 | 152.84 | 152.60 | 152.65 | 1,513,219 | -0.08(-0.05%) |
Jan 11, 2024 | 152.49 | 153.30 | 152.18 | 152.73 | 2,118,717 | +0.24(+0.16%) |
Jan 10, 2024 | 152.31 | 152.61 | 152.30 | 152.49 | 1,112,798 | +0.11(+0.07%) |
Jan 09, 2024 | 152.24 | 152.53 | 152.21 | 152.38 | 1,236,520 | +0.12(+0.08%) |
Jan 08, 2024 | 152.21 | 152.48 | 152.19 | 152.26 | 1,515,869 | +0.04(+0.03%) |
Jan 05, 2024 | 152.10 | 152.34 | 152.05 | 152.22 | 1,352,014 | +0.06(+0.04%) |
Jan 04, 2024 | 152.23 | 152.41 | 152.06 | 152.16 | 1,495,678 | +0.01(+0.01%) |
Jan 03, 2024 | 152.15 | 152.37 | 152.03 | 152.15 | 1,328,043 | -0.13(-0.09%) |
Jan 02, 2024 | 152.11 | 152.31 | 151.95 | 152.28 | 2,411,045 | -0.07(-0.05%) |
Dec 29, 2023 | 152.04 | 152.53 | 152.04 | 152.35 | 1,138,461 | +0.29(+0.19%) |
Dec 28, 2023 | 152.21 | 152.21 | 152.04 | 152.06 | 819,815 | -0.02(-0.01%) |
Dec 27, 2023 | 152.01 | 152.22 | 151.99 | 152.08 | 1,729,786 | -0.17(-0.11%) |
Dec 26, 2023 | 152.00 | 152.40 | 151.86 | 152.25 | 1,101,380 | +0.15(+0.10%) |
Dec 22, 2023 | 151.80 | 152.22 | 151.72 | 152.10 | 1,466,483 | +0.30(+0.20%) |
Dec 21, 2023 | 152.15 | 152.25 | 151.76 | 151.80 | 1,887,003 | -0.12(-0.08%) |
Dec 20, 2023 | 151.97 | 152.39 | 151.87 | 151.92 | 1,642,161 | -0.05(-0.03%) |
Dec 19, 2023 | 151.88 | 152.03 | 151.62 | 151.97 | 2,458,000 | +0.08(+0.05%) |
Dec 18, 2023 | 152.31 | 152.49 | 151.75 | 151.89 | 2,534,911 | -0.67(-0.44%) |
Dec 15, 2023 | 151.61 | 152.77 | 151.56 | 152.56 | 13,921,529 | +0.69(+0.45%) |
Dec 14, 2023 | 151.75 | 152.01 | 151.41 | 151.87 | 2,876,824 | -0.17(-0.11%) |
Dec 13, 2023 | 151.74 | 152.11 | 151.50 | 152.04 | 2,251,092 | +0.37(+0.24%) |
Dec 12, 2023 | 151.40 | 151.80 | 151.27 | 151.67 | 1,943,271 | +0.18(+0.12%) |
Dec 11, 2023 | 150.93 | 151.62 | 150.88 | 151.49 | 2,136,886 | +0.54(+0.36%) |
Dec 08, 2023 | 151.00 | 151.15 | 150.85 | 150.95 | 1,201,637 | -0.06(-0.04%) |
Dec 07, 2023 | 151.01 | 151.33 | 150.94 | 151.01 | 1,992,879 | -0.09(-0.06%) |
Dec 06, 2023 | 151.20 | 151.44 | 151.00 | 151.10 | 1,396,334 | -0.28(-0.18%) |
Dec 05, 2023 | 150.80 | 151.39 | 150.80 | 151.38 | 1,208,384 | +0.41(+0.27%) |
Dec 04, 2023 | 151.18 | 151.31 | 150.89 | 150.97 | 2,084,397 | -0.36(-0.24%) |
Dec 01, 2023 | 151.45 | 151.55 | 151.15 | 151.33 | 1,731,278 | -0.21(-0.14%) |
Nov 30, 2023 | 150.92 | 151.90 | 150.50 | 151.54 | 4,967,011 | +0.94(+0.62%) |
Nov 29, 2023 | 151.89 | 151.89 | 149.61 | 150.60 | 6,533,880 | -0.61(-0.40%) |
Nov 28, 2023 | 151.57 | 151.70 | 150.93 | 151.21 | 3,048,600 | -0.38(-0.25%) |
Nov 27, 2023 | 151.89 | 152.00 | 151.50 | 151.59 | 1,891,397 | -0.34(-0.22%) |
Nov 24, 2023 | 151.53 | 151.96 | 151.45 | 151.93 | 476,446 | +0.39(+0.26%) |
Nov 22, 2023 | 151.96 | 151.96 | 151.44 | 151.54 | 1,620,166 | -0.27(-0.18%) |
Nov 21, 2023 | 151.41 | 151.82 | 151.21 | 151.81 | 1,653,418 | +0.52(+0.34%) |
Nov 20, 2023 | 151.00 | 151.30 | 150.82 | 151.29 | 1,377,011 | +0.28(+0.19%) |
Nov 17, 2023 | 151.00 | 151.14 | 150.76 | 151.01 | 1,925,581 | +0.13(+0.09%) |
Nov 16, 2023 | 151.02 | 151.25 | 150.82 | 150.88 | 2,199,225 | -0.18(-0.12%) |
Nov 15, 2023 | 151.10 | 151.37 | 151.00 | 151.06 | 2,479,088 | -0.08(-0.05%) |
Nov 14, 2023 | 151.10 | 151.50 | 151.05 | 151.14 | 4,481,173 | +4.34(+2.96%) |
Nov 13, 2023 | 146.94 | 147.06 | 146.64 | 146.80 | 1,588,608 | -0.20(-0.14%) |
Nov 10, 2023 | 146.60 | 147.15 | 146.47 | 147.00 | 1,426,103 | +0.45(+0.31%) |
Nov 09, 2023 | 146.83 | 147.17 | 146.54 | 146.55 | 1,733,365 | -0.16(-0.11%) |
Nov 08, 2023 | 147.04 | 147.83 | 146.71 | 146.71 | 2,011,818 | -0.46(-0.31%) |
Nov 07, 2023 | 146.62 | 147.34 | 146.45 | 147.17 | 1,939,048 | +0.55(+0.38%) |
Nov 06, 2023 | 146.67 | 146.81 | 146.30 | 146.62 | 1,587,279 | +0.14(+0.10%) |
Nov 03, 2023 | 146.70 | 147.13 | 146.43 | 146.48 | 2,260,194 | -0.31(-0.21%) |
Nov 02, 2023 | 146.69 | 146.92 | 146.49 | 146.79 | 2,149,682 | -0.09(-0.06%) |
Nov 01, 2023 | 147.15 | 147.30 | 146.54 | 146.88 | 3,149,596 | -0.28(-0.19%) |
Oct 31, 2023 | 146.99 | 147.62 | 146.80 | 147.16 | 2,439,467 | -0.04(-0.03%) |
Oct 30, 2023 | 147.03 | 147.37 | 146.74 | 147.20 | 1,620,090 | +0.06(+0.04%) |
Oct 27, 2023 | 147.30 | 147.57 | 146.91 | 147.14 | 2,185,186 | +0.01(+0.01%) |
Oct 26, 2023 | 147.55 | 147.70 | 147.08 | 147.13 | 2,173,771 | -0.36(-0.24%) |
Oct 25, 2023 | 147.73 | 147.96 | 147.40 | 147.49 | 1,469,490 | -0.18(-0.12%) |
Oct 24, 2023 | 148.21 | 148.35 | 147.63 | 147.67 | 1,666,423 | -0.35(-0.24%) |
Oct 23, 2023 | 147.57 | 148.30 | 147.50 | 148.02 | 1,096,239 | +0.49(+0.33%) |
Oct 20, 2023 | 147.90 | 148.00 | 147.53 | 147.53 | 2,432,026 | -0.37(-0.25%) |
Oct 19, 2023 | 148.01 | 148.45 | 147.80 | 147.90 | 1,981,703 | -0.11(-0.07%) |
Oct 18, 2023 | 147.78 | 148.44 | 147.72 | 148.01 | 1,929,489 | +0.20(+0.14%) |
Oct 17, 2023 | 147.80 | 148.21 | 147.47 | 147.81 | 1,455,519 | -0.44(-0.30%) |
Oct 16, 2023 | 147.90 | 148.50 | 147.89 | 148.25 | 1,554,199 | +0.31(+0.21%) |
Oct 13, 2023 | 147.78 | 148.31 | 147.72 | 147.94 | 2,002,613 | +0.22(+0.15%) |
Oct 12, 2023 | 147.04 | 147.78 | 146.94 | 147.72 | 1,970,110 | +0.54(+0.37%) |
Oct 11, 2023 | 146.52 | 147.35 | 146.49 | 147.18 | 2,137,522 | +0.65(+0.44%) |
Oct 10, 2023 | 147.00 | 147.21 | 146.52 | 146.53 | 3,185,666 | -0.57(-0.39%) |
Oct 09, 2023 | 146.65 | 147.48 | 146.61 | 147.10 | 2,178,664 | +0.40(+0.27%) |
Oct 06, 2023 | 146.58 | 146.91 | 146.41 | 146.70 | 2,837,230 | -0.28(-0.19%) |
Oct 05, 2023 | 146.25 | 147.00 | 146.21 | 146.98 | 2,045,411 | +0.32(+0.22%) |
Oct 04, 2023 | 146.00 | 146.72 | 145.97 | 146.66 | 1,844,359 | +0.66(+0.45%) |
Oct 03, 2023 | 146.20 | 146.24 | 145.93 | 146.00 | 2,408,048 | -0.20(-0.14%) |
Oct 02, 2023 | 146.27 | 146.56 | 146.02 | 146.20 | 2,667,011 | -0.05(-0.03%) |
Sep 29, 2023 | 146.59 | 146.85 | 146.15 | 146.25 | 2,730,588 | -0.26(-0.18%) |
Sep 28, 2023 | 146.50 | 147.00 | 146.43 | 146.51 | 2,514,962 | -0.06(-0.04%) |
Sep 27, 2023 | 145.64 | 147.14 | 145.64 | 146.57 | 3,916,217 | +0.92(+0.63%) |
Sep 26, 2023 | 144.75 | 145.90 | 144.75 | 145.65 | 4,011,523 | +0.85(+0.59%) |
Sep 25, 2023 | 145.00 | 145.30 | 144.59 | 144.80 | 6,353,466 | -0.27(-0.19%) |
Sep 22, 2023 | 144.42 | 145.47 | 144.28 | 145.07 | 9,188,577 | +0.64(+0.44%) |
Sep 21, 2023 | 144.48 | 145.81 | 144.24 | 144.43 | 26,240,674 | +24.84(+20.77%) |
Sep 20, 2023 | 119.47 | 121.50 | 119.01 | 119.59 | 1,242,659 | +0.32(+0.27%) |
Sep 19, 2023 | 118.67 | 119.54 | 117.81 | 119.27 | 1,131,192 | +0.02(+0.02%) |
Sep 18, 2023 | 120.04 | 120.80 | 119.05 | 119.25 | 1,190,835 | -1.58(-1.31%) |
Sep 15, 2023 | 121.64 | 121.85 | 119.46 | 120.83 | 2,413,358 | -1.32(-1.08%) |
Sep 14, 2023 | 124.22 | 124.29 | 121.96 | 122.15 | 1,328,525 | -1.30(-1.05%) |
Sep 13, 2023 | 122.22 | 124.37 | 121.94 | 123.45 | 1,293,354 | +0.85(+0.69%) |
Sep 12, 2023 | 122.60 | 123.44 | 122.01 | 122.60 | 1,955,871 | -1.54(-1.24%) |
Sep 11, 2023 | 125.00 | 125.91 | 123.97 | 124.14 | 1,712,951 | -0.14(-0.11%) |
Sep 08, 2023 | 124.80 | 125.65 | 123.62 | 124.28 | 1,251,908 | -0.52(-0.42%) |
Sep 07, 2023 | 123.08 | 125.40 | 123.00 | 124.80 | 1,572,704 | +0.24(+0.19%) |
Sep 06, 2023 | 123.57 | 125.52 | 123.22 | 124.56 | 1,886,295 | +0.35(+0.28%) |
Sep 05, 2023 | 122.29 | 124.35 | 121.88 | 124.21 | 1,919,235 | +1.36(+1.11%) |
Sep 01, 2023 | 122.16 | 123.44 | 122.09 | 122.85 | 1,939,494 | +1.59(+1.31%) |
Aug 31, 2023 | 121.00 | 122.19 | 120.57 | 121.26 | 1,705,362 | +0.98(+0.81%) |
Aug 30, 2023 | 118.34 | 120.49 | 118.22 | 120.28 | 1,663,029 | +1.86(+1.57%) |
Aug 29, 2023 | 117.22 | 119.88 | 117.22 | 118.42 | 3,111,836 | +1.27(+1.08%) |
Aug 28, 2023 | 116.32 | 117.72 | 115.13 | 117.15 | 2,564,293 | +1.21(+1.04%) |
Aug 25, 2023 | 112.89 | 116.18 | 110.74 | 115.94 | 4,065,911 | +3.11(+2.76%) |
Aug 24, 2023 | 110.48 | 114.60 | 110.15 | 112.83 | 9,069,554 | +12.90(+12.91%) |
Aug 23, 2023 | 98.86 | 100.22 | 98.23 | 99.93 | 2,446,898 | +1.77(+1.80%) |
Aug 22, 2023 | 100.00 | 100.11 | 98.10 | 98.16 | 1,508,598 | -0.44(-0.45%) |
Aug 21, 2023 | 98.00 | 99.32 | 97.33 | 98.60 | 1,583,275 | +1.11(+1.14%) |
Aug 18, 2023 | 95.64 | 97.95 | 95.24 | 97.49 | 932,796 | +0.34(+0.35%) |
Aug 17, 2023 | 97.08 | 97.76 | 95.51 | 97.15 | 1,364,498 | +0.13(+0.13%) |
Aug 16, 2023 | 97.73 | 98.47 | 96.93 | 97.02 | 940,748 | -1.02(-1.04%) |
Aug 15, 2023 | 97.84 | 99.21 | 97.78 | 98.04 | 858,421 | -0.56(-0.57%) |
Aug 14, 2023 | 98.24 | 99.44 | 97.68 | 98.60 | 997,689 | +0.17(+0.17%) |
Aug 11, 2023 | 97.97 | 99.02 | 97.32 | 98.43 | 969,731 | -0.40(-0.40%) |
Aug 10, 2023 | 100.23 | 101.44 | 98.74 | 98.83 | 1,431,167 | -0.44(-0.44%) |
Aug 09, 2023 | 101.32 | 101.55 | 98.83 | 99.27 | 868,084 | -0.93(-0.93%) |
Aug 08, 2023 | 99.67 | 100.30 | 97.82 | 100.20 | 1,649,784 | -2.14(-2.09%) |
Aug 07, 2023 | 103.14 | 103.25 | 101.13 | 102.34 | 915,617 | -0.47(-0.46%) |
Aug 04, 2023 | 105.54 | 105.54 | 102.01 | 102.81 | 1,403,643 | -1.61(-1.54%) |
Aug 03, 2023 | 103.43 | 105.61 | 103.33 | 104.42 | 787,315 | +0.62(+0.60%) |
Aug 02, 2023 | 104.97 | 105.14 | 102.00 | 103.80 | 1,453,366 | -3.40(-3.17%) |
Aug 01, 2023 | 107.44 | 107.89 | 105.97 | 107.20 | 663,068 | -1.13(-1.04%) |
Jul 31, 2023 | 105.14 | 109.73 | 105.00 | 108.33 | 2,181,137 | +3.88(+3.71%) |
Jul 28, 2023 | 103.37 | 105.40 | 102.93 | 104.45 | 1,243,185 | +2.16(+2.11%) |
Jul 27, 2023 | 106.61 | 107.05 | 101.55 | 102.29 | 1,548,743 | -3.08(-2.92%) |
Jul 26, 2023 | 103.90 | 105.67 | 103.26 | 105.37 | 798,548 | +1.07(+1.03%) |
Jul 25, 2023 | 104.40 | 105.31 | 103.69 | 104.30 | 692,899 | +0.72(+0.70%) |
Jul 24, 2023 | 105.21 | 105.44 | 102.89 | 103.58 | 770,828 | -0.88(-0.84%) |
Jul 21, 2023 | 105.71 | 106.46 | 103.58 | 104.46 | 1,391,901 | -0.33(-0.31%) |
Jul 20, 2023 | 106.75 | 107.99 | 103.88 | 104.79 | 1,555,770 | -3.88(-3.57%) |
Jul 19, 2023 | 110.00 | 110.80 | 107.08 | 108.67 | 1,369,851 | -0.61(-0.56%) |
Jul 18, 2023 | 111.07 | 111.28 | 108.67 | 109.28 | 1,731,444 | -1.79(-1.61%) |
Jul 17, 2023 | 109.35 | 111.72 | 109.35 | 111.07 | 1,291,745 | +2.12(+1.95%) |
Jul 14, 2023 | 108.68 | 110.58 | 107.84 | 108.95 | 1,707,601 | +0.79(+0.73%) |
Jul 13, 2023 | 104.47 | 108.59 | 104.47 | 108.16 | 1,811,409 | +4.52(+4.36%) |
Jul 12, 2023 | 106.93 | 107.00 | 102.23 | 103.64 | 1,239,214 | -1.28(-1.22%) |
Jul 11, 2023 | 104.76 | 105.44 | 103.38 | 104.92 | 974,234 | +0.43(+0.41%) |
Jul 10, 2023 | 103.59 | 106.07 | 103.54 | 104.49 | 1,575,874 | +0.08(+0.08%) |
Jul 07, 2023 | 103.76 | 106.00 | 103.60 | 104.41 | 717,799 | +0.02(+0.02%) |
Jul 06, 2023 | 104.35 | 105.13 | 103.08 | 104.39 | 1,570,897 | -1.88(-1.77%) |
Jul 05, 2023 | 104.54 | 107.30 | 103.78 | 106.27 | 1,446,174 | +0.73(+0.69%) |
Jul 03, 2023 | 105.64 | 105.95 | 104.59 | 105.54 | 476,763 | -0.55(-0.52%) |
Jun 30, 2023 | 106.19 | 107.60 | 105.95 | 106.09 | 1,105,274 | +0.84(+0.80%) |
Jun 29, 2023 | 105.00 | 105.55 | 103.91 | 105.25 | 940,733 | +0.90(+0.86%) |
Jun 28, 2023 | 102.23 | 104.58 | 101.86 | 104.35 | 1,441,262 | +1.97(+1.92%) |
Jun 27, 2023 | 100.36 | 103.17 | 100.02 | 102.38 | 1,059,929 | +2.77(+2.78%) |
Jun 26, 2023 | 100.66 | 101.97 | 99.39 | 99.61 | 841,071 | -1.37(-1.36%) |
Jun 23, 2023 | 102.32 | 102.68 | 100.86 | 100.98 | 1,991,733 | -3.48(-3.33%) |
Jun 22, 2023 | 103.53 | 104.87 | 102.86 | 104.46 | 842,073 | +0.02(+0.02%) |
Jun 21, 2023 | 107.92 | 108.22 | 103.63 | 104.44 | 1,046,707 | -3.27(-3.04%) |
Jun 20, 2023 | 106.44 | 108.75 | 105.42 | 107.71 | 1,783,120 | -0.31(-0.29%) |
Jun 16, 2023 | 110.75 | 110.99 | 107.38 | 108.02 | 2,885,295 | -2.44(-2.21%) |
Jun 15, 2023 | 102.72 | 112.03 | 102.72 | 110.46 | 4,425,566 | +6.30(+6.05%) |
Jun 14, 2023 | 101.67 | 104.21 | 101.35 | 104.16 | 1,500,895 | +2.56(+2.52%) |
Jun 13, 2023 | 101.69 | 103.20 | 100.89 | 101.60 | 1,333,528 | -0.08(-0.08%) |
Jun 12, 2023 | 99.00 | 102.05 | 99.00 | 101.68 | 1,482,703 | +2.79(+2.82%) |
Jun 09, 2023 | 99.54 | 100.25 | 97.97 | 98.89 | 1,287,379 | +0.04(+0.04%) |
Jun 08, 2023 | 97.87 | 100.39 | 97.66 | 98.85 | 1,127,795 | +0.45(+0.46%) |
Jun 07, 2023 | 103.58 | 103.83 | 97.37 | 98.40 | 2,133,817 | -5.12(-4.95%) |
Jun 06, 2023 | 101.31 | 104.24 | 101.31 | 103.52 | 1,147,564 | +1.66(+1.63%) |
Jun 05, 2023 | 101.91 | 102.78 | 100.91 | 101.86 | 1,143,173 | -1.02(-0.99%) |
Jun 02, 2023 | 104.56 | 104.94 | 102.75 | 102.88 | 1,437,269 | -0.12(-0.12%) |
Jun 01, 2023 | 98.15 | 103.94 | 97.17 | 103.00 | 1,665,180 | +3.71(+3.74%) |
May 31, 2023 | 98.60 | 99.84 | 97.59 | 99.29 | 2,014,237 | +0.14(+0.14%) |
May 30, 2023 | 101.27 | 102.07 | 98.29 | 99.15 | 1,723,132 | -0.43(-0.43%) |
May 26, 2023 | 95.70 | 101.78 | 95.70 | 99.58 | 2,779,039 | +3.88(+4.05%) |
May 25, 2023 | 104.53 | 107.66 | 94.73 | 95.70 | 6,574,202 | -0.99(-1.02%) |
May 24, 2023 | 95.50 | 97.47 | 94.80 | 96.69 | 2,138,543 | +0.17(+0.18%) |
May 23, 2023 | 97.33 | 99.86 | 96.49 | 96.52 | 1,658,369 | -1.60(-1.63%) |
May 22, 2023 | 96.23 | 98.46 | 95.50 | 98.12 | 1,387,227 | +1.89(+1.96%) |
May 19, 2023 | 97.00 | 97.86 | 95.15 | 96.23 | 1,247,054 | -0.48(-0.50%) |
May 18, 2023 | 93.00 | 96.87 | 93.00 | 96.71 | 1,669,290 | +3.15(+3.37%) |
May 17, 2023 | 89.36 | 93.91 | 89.32 | 93.56 | 2,072,236 | +5.09(+5.75%) |
May 16, 2023 | 88.01 | 88.86 | 87.31 | 88.47 | 1,180,685 | -0.28(-0.32%) |
May 15, 2023 | 85.08 | 88.85 | 84.52 | 88.75 | 1,297,138 | +3.91(+4.61%) |
May 12, 2023 | 85.36 | 85.52 | 83.45 | 84.84 | 844,918 | -0.77(-0.90%) |
May 11, 2023 | 85.79 | 86.00 | 84.70 | 85.61 | 515,492 | -0.18(-0.21%) |
May 10, 2023 | 85.83 | 87.36 | 85.39 | 85.79 | 725,881 | +0.91(+1.07%) |
May 09, 2023 | 85.23 | 86.17 | 84.35 | 84.88 | 945,308 | -0.92(-1.07%) |
May 08, 2023 | 85.38 | 86.33 | 84.75 | 85.80 | 746,210 | +0.55(+0.65%) |
May 05, 2023 | 83.62 | 85.76 | 83.62 | 85.25 | 1,190,325 | +2.72(+3.30%) |
May 04, 2023 | 82.91 | 84.06 | 82.19 | 82.53 | 1,146,368 | -0.30(-0.36%) |
May 03, 2023 | 82.87 | 84.89 | 82.34 | 82.83 | 1,012,120 | -0.11(-0.13%) |
May 02, 2023 | 85.06 | 85.97 | 82.67 | 82.94 | 1,562,915 | -2.02(-2.38%) |
May 01, 2023 | 86.04 | 86.04 | 84.04 | 84.96 | 1,159,840 | -1.28(-1.48%) |
Apr 28, 2023 | 85.00 | 86.45 | 83.63 | 86.24 | 935,686 | +0.16(+0.19%) |
Apr 27, 2023 | 87.45 | 87.45 | 85.44 | 86.08 | 916,589 | -0.32(-0.37%) |
Apr 26, 2023 | 86.05 | 87.47 | 85.95 | 86.40 | 1,229,194 | +1.68(+1.98%) |
Apr 25, 2023 | 88.50 | 88.69 | 84.66 | 84.72 | 1,827,693 | -5.28(-5.87%) |
Apr 24, 2023 | 91.12 | 91.75 | 88.11 | 90.00 | 1,036,067 | -1.12(-1.23%) |
Apr 21, 2023 | 91.15 | 91.64 | 90.21 | 91.12 | 811,124 | -0.21(-0.23%) |
Apr 20, 2023 | 91.24 | 92.47 | 90.84 | 91.33 | 849,050 | -1.18(-1.28%) |
Apr 19, 2023 | 91.98 | 92.94 | 91.22 | 92.51 | 644,004 | -0.03(-0.03%) |
Apr 18, 2023 | 94.65 | 94.84 | 91.04 | 92.54 | 895,326 | -0.65(-0.70%) |
Apr 17, 2023 | 91.33 | 93.29 | 90.79 | 93.19 | 891,882 | +2.19(+2.41%) |
Apr 14, 2023 | 90.99 | 91.58 | 89.22 | 91.00 | 1,090,127 | -0.65(-0.71%) |
Apr 13, 2023 | 90.99 | 92.58 | 90.11 | 91.65 | 889,676 | +1.59(+1.77%) |
Apr 12, 2023 | 92.21 | 92.80 | 90.02 | 90.06 | 847,314 | -0.74(-0.81%) |
Apr 11, 2023 | 92.49 | 93.47 | 90.40 | 90.80 | 1,382,530 | -2.34(-2.51%) |
Apr 10, 2023 | 92.36 | 93.35 | 91.18 | 93.14 | 873,096 | -0.68(-0.72%) |
Apr 06, 2023 | 92.81 | 93.87 | 91.25 | 93.82 | 908,695 | +0.26(+0.28%) |
Apr 05, 2023 | 94.46 | 94.53 | 92.28 | 93.56 | 1,476,634 | -1.39(-1.46%) |
Apr 04, 2023 | 94.95 | 95.07 | 92.90 | 94.95 | 1,144,090 | -0.05(-0.05%) |
Apr 03, 2023 | 94.54 | 95.72 | 93.17 | 95.00 | 1,045,432 | -0.88(-0.92%) |
Mar 31, 2023 | 92.72 | 95.93 | 92.42 | 95.88 | 1,657,246 | +3.62(+3.92%) |
Mar 30, 2023 | 92.66 | 93.28 | 91.26 | 92.26 | 1,342,138 | +0.79(+0.86%) |
Mar 29, 2023 | 90.68 | 91.64 | 90.18 | 91.47 | 1,530,659 | +2.21(+2.48%) |
Mar 28, 2023 | 90.61 | 91.19 | 89.08 | 89.26 | 1,147,254 | -1.60(-1.76%) |
Mar 27, 2023 | 91.20 | 91.84 | 90.22 | 90.86 | 1,226,963 | +0.28(+0.31%) |
Mar 24, 2023 | 90.36 | 91.86 | 89.63 | 90.58 | 908,754 | -0.67(-0.73%) |
Mar 23, 2023 | 91.64 | 92.90 | 90.27 | 91.25 | 1,281,129 | +0.67(+0.74%) |
Mar 22, 2023 | 94.10 | 94.41 | 90.55 | 90.58 | 1,198,624 | -3.85(-4.08%) |
Mar 21, 2023 | 90.85 | 94.52 | 90.52 | 94.43 | 2,450,194 | +4.66(+5.19%) |
Mar 20, 2023 | 89.00 | 90.66 | 88.27 | 89.77 | 2,197,293 | +0.62(+0.70%) |
Mar 17, 2023 | 89.11 | 90.22 | 87.73 | 89.15 | 2,602,605 | -0.60(-0.67%) |
Mar 16, 2023 | 87.61 | 89.80 | 87.07 | 89.75 | 1,290,070 | +1.89(+2.15%) |
Mar 15, 2023 | 88.18 | 88.85 | 87.00 | 87.86 | 1,564,907 | -1.84(-2.05%) |
Mar 14, 2023 | 90.77 | 91.56 | 89.07 | 89.70 | 1,687,639 | +0.28(+0.31%) |
Mar 13, 2023 | 88.53 | 90.92 | 87.00 | 89.42 | 2,113,501 | -1.20(-1.32%) |
Mar 10, 2023 | 93.68 | 94.13 | 90.11 | 90.62 | 1,800,712 | -3.84(-4.07%) |
Mar 09, 2023 | 99.37 | 100.24 | 93.70 | 94.46 | 2,099,487 | -5.17(-5.19%) |
Mar 08, 2023 | 101.60 | 101.85 | 98.44 | 99.63 | 1,698,923 | -1.48(-1.46%) |
Mar 07, 2023 | 103.46 | 103.67 | 100.40 | 101.11 | 1,676,359 | -2.18(-2.11%) |
Mar 06, 2023 | 101.04 | 105.20 | 101.04 | 103.29 | 2,296,857 | +2.54(+2.52%) |
Mar 03, 2023 | 102.15 | 103.24 | 99.86 | 100.75 | 2,270,570 | -1.43(-1.40%) |
Mar 02, 2023 | 97.51 | 103.36 | 94.00 | 102.18 | 3,973,988 | -0.30(-0.29%) |
Mar 01, 2023 | 103.11 | 103.80 | 101.41 | 102.48 | 2,884,469 | -0.02(-0.02%) |
Feb 28, 2023 | 101.92 | 102.87 | 100.58 | 102.50 | 2,339,041 | +0.72(+0.71%) |
Feb 27, 2023 | 103.60 | 104.70 | 101.47 | 101.78 | 1,446,880 | -0.12(-0.12%) |
Feb 24, 2023 | 101.00 | 102.67 | 100.38 | 101.90 | 1,714,936 | -1.92(-1.85%) |
Feb 23, 2023 | 104.37 | 105.00 | 101.71 | 103.82 | 1,060,671 | +0.52(+0.50%) |
Feb 22, 2023 | 102.98 | 104.27 | 102.17 | 103.30 | 1,592,036 | +1.66(+1.63%) |
Feb 21, 2023 | 102.97 | 104.30 | 101.59 | 101.64 | 1,847,047 | -3.36(-3.20%) |
Feb 17, 2023 | 106.15 | 106.32 | 102.85 | 105.00 | 2,091,951 | -2.09(-1.95%) |
Feb 16, 2023 | 106.61 | 109.43 | 106.22 | 107.09 | 1,120,160 | -2.53(-2.31%) |
Feb 15, 2023 | 106.83 | 109.88 | 106.73 | 109.62 | 1,551,392 | +3.04(+2.85%) |
Feb 14, 2023 | 106.00 | 109.13 | 105.56 | 106.58 | 1,409,802 | -0.29(-0.27%) |
Feb 13, 2023 | 104.96 | 106.94 | 103.77 | 106.87 | 1,362,059 | +2.19(+2.09%) |
Feb 10, 2023 | 106.16 | 106.53 | 102.81 | 104.68 | 1,353,393 | -2.94(-2.73%) |
Feb 09, 2023 | 107.19 | 109.95 | 106.80 | 107.62 | 2,053,324 | +1.96(+1.86%) |
Feb 08, 2023 | 106.82 | 107.48 | 105.09 | 105.66 | 1,630,219 | -0.50(-0.47%) |
Feb 07, 2023 | 103.90 | 106.92 | 102.55 | 106.16 | 2,394,419 | +2.35(+2.26%) |
Feb 06, 2023 | 104.34 | 106.56 | 103.08 | 103.81 | 1,609,687 | -0.76(-0.73%) |
Feb 03, 2023 | 102.73 | 108.06 | 102.56 | 104.57 | 2,740,698 | -2.42(-2.26%) |
Feb 02, 2023 | 102.99 | 107.28 | 101.00 | 106.99 | 3,250,565 | +7.19(+7.20%) |