Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 92.50 | 92.76 | 92.19 | 92.25 | 8,989,808 | -0.25(-0.27%) |
Jan 30, 2024 | 92.63 | 92.69 | 92.30 | 92.50 | 4,342,096 | -0.15(-0.16%) |
Jan 29, 2024 | 92.50 | 92.73 | 92.35 | 92.65 | 4,921,924 | +0.26(+0.28%) |
Jan 26, 2024 | 92.48 | 92.60 | 92.39 | 92.39 | 5,065,851 | -0.12(-0.13%) |
Jan 25, 2024 | 92.16 | 92.50 | 92.02 | 92.50 | 5,435,260 | +0.68(+0.74%) |
Jan 24, 2024 | 92.08 | 92.18 | 91.70 | 91.82 | 4,614,073 | -0.05(-0.05%) |
Jan 23, 2024 | 91.94 | 91.96 | 91.69 | 91.87 | 6,549,195 | -0.06(-0.06%) |
Jan 22, 2024 | 91.91 | 92.15 | 91.84 | 91.93 | 4,472,780 | +0.16(+0.17%) |
Jan 19, 2024 | 91.73 | 91.81 | 91.37 | 91.77 | 6,608,494 | +0.10(+0.11%) |
Jan 18, 2024 | 91.63 | 91.70 | 91.47 | 91.68 | 5,149,697 | +0.16(+0.17%) |
Jan 17, 2024 | 91.66 | 91.66 | 91.34 | 91.52 | 5,970,200 | -0.35(-0.38%) |
Jan 16, 2024 | 92.28 | 92.32 | 91.79 | 91.87 | 6,363,658 | -0.62(-0.67%) |
Jan 12, 2024 | 92.53 | 92.75 | 92.38 | 92.49 | 5,059,353 | +0.14(+0.15%) |
Jan 11, 2024 | 92.13 | 92.39 | 91.86 | 92.36 | 8,288,510 | +0.23(+0.25%) |
Jan 10, 2024 | 92.08 | 92.22 | 92.00 | 92.12 | 8,552,002 | +0.19(+0.21%) |
Jan 09, 2024 | 91.64 | 92.03 | 91.57 | 91.93 | 5,607,196 | +0.16(+0.17%) |
Jan 08, 2024 | 91.26 | 91.85 | 91.26 | 91.77 | 4,702,128 | +0.49(+0.53%) |
Jan 05, 2024 | 91.01 | 91.60 | 91.01 | 91.29 | 5,961,961 | +0.12(+0.13%) |
Jan 04, 2024 | 91.37 | 91.48 | 91.14 | 91.17 | 3,952,823 | -0.36(-0.39%) |
Jan 03, 2024 | 91.17 | 91.72 | 91.11 | 91.53 | 7,118,132 | -0.30(-0.33%) |
Jan 02, 2024 | 91.77 | 91.93 | 91.70 | 91.83 | 6,635,976 | -0.28(-0.31%) |
Dec 29, 2023 | 92.34 | 92.64 | 92.11 | 92.11 | 4,958,291 | -0.32(-0.35%) |
Dec 28, 2023 | 92.74 | 92.75 | 92.29 | 92.43 | 3,444,440 | -0.33(-0.36%) |
Dec 27, 2023 | 92.52 | 92.95 | 92.39 | 92.76 | 3,803,200 | +0.39(+0.42%) |
Dec 26, 2023 | 92.22 | 92.41 | 92.22 | 92.38 | 1,716,173 | +0.18(+0.20%) |
Dec 22, 2023 | 92.47 | 92.53 | 92.15 | 92.19 | 3,624,060 | -0.09(-0.09%) |
Dec 21, 2023 | 92.27 | 92.39 | 92.00 | 92.28 | 5,519,083 | +0.42(+0.46%) |
Dec 20, 2023 | 91.98 | 92.29 | 91.86 | 91.86 | 4,667,625 | -0.03(-0.03%) |
Dec 19, 2023 | 91.67 | 91.98 | 91.67 | 91.89 | 4,495,238 | +0.30(+0.33%) |
Dec 18, 2023 | 91.69 | 91.74 | 91.28 | 91.59 | 6,076,806 | +0.07(+0.08%) |
Dec 15, 2023 | 91.64 | 91.67 | 91.29 | 91.51 | 7,329,984 | -0.18(-0.20%) |
Dec 14, 2023 | 91.75 | 92.01 | 91.52 | 91.70 | 9,689,762 | +0.44(+0.49%) |
Dec 13, 2023 | 90.01 | 91.26 | 90.00 | 91.25 | 8,669,170 | +1.33(+1.48%) |
Dec 12, 2023 | 89.69 | 89.96 | 89.45 | 89.92 | 8,562,735 | +0.24(+0.27%) |
Dec 11, 2023 | 89.68 | 89.71 | 89.41 | 89.68 | 4,961,028 | -0.07(-0.08%) |
Dec 08, 2023 | 89.55 | 89.79 | 89.51 | 89.74 | 7,349,141 | -0.14(-0.16%) |
Dec 07, 2023 | 89.86 | 90.05 | 89.80 | 89.89 | 6,312,232 | +0.15(+0.17%) |
Dec 06, 2023 | 89.88 | 89.94 | 89.70 | 89.73 | 4,417,368 | -0.04(-0.04%) |
Dec 05, 2023 | 89.50 | 89.82 | 89.50 | 89.77 | 4,009,782 | +0.13(+0.14%) |
Dec 04, 2023 | 89.33 | 89.70 | 89.33 | 89.65 | 4,039,012 | -0.22(-0.25%) |
Dec 01, 2023 | 89.04 | 89.87 | 88.92 | 89.87 | 9,438,021 | +0.75(+0.84%) |
Nov 30, 2023 | 89.25 | 89.25 | 88.83 | 89.12 | 8,499,655 | -0.14(-0.16%) |
Nov 29, 2023 | 89.19 | 89.55 | 89.11 | 89.26 | 9,562,898 | +0.46(+0.52%) |
Nov 28, 2023 | 88.45 | 88.86 | 88.37 | 88.80 | 6,393,973 | +0.33(+0.37%) |
Nov 27, 2023 | 88.35 | 88.51 | 88.25 | 88.48 | 6,051,734 | +0.13(+0.15%) |
Nov 24, 2023 | 88.36 | 88.37 | 88.25 | 88.34 | 1,593,634 | -0.08(-0.09%) |
Nov 22, 2023 | 88.31 | 88.50 | 88.15 | 88.42 | 5,787,165 | +0.22(+0.25%) |
Nov 21, 2023 | 88.07 | 88.21 | 88.04 | 88.20 | 4,821,831 | +0.12(+0.13%) |
Nov 20, 2023 | 87.94 | 88.23 | 87.91 | 88.08 | 5,608,336 | +0.07(+0.08%) |
Nov 17, 2023 | 87.85 | 88.01 | 87.68 | 88.01 | 7,047,050 | +0.19(+0.22%) |
Nov 16, 2023 | 87.77 | 87.87 | 87.62 | 87.82 | 6,425,573 | +0.12(+0.14%) |
Nov 15, 2023 | 88.00 | 88.00 | 87.61 | 87.70 | 10,085,228 | -0.27(-0.31%) |
Nov 14, 2023 | 87.88 | 88.19 | 87.88 | 87.97 | 12,356,827 | +0.89(+1.03%) |
Nov 13, 2023 | 87.00 | 87.19 | 86.90 | 87.07 | 6,864,077 | -0.15(-0.18%) |
Nov 10, 2023 | 86.98 | 87.24 | 86.96 | 87.23 | 6,494,015 | +0.44(+0.51%) |
Nov 09, 2023 | 87.26 | 87.37 | 86.75 | 86.78 | 10,180,977 | -0.58(-0.66%) |
Nov 08, 2023 | 87.30 | 87.44 | 87.20 | 87.36 | 13,040,655 | +0.05(+0.06%) |
Nov 07, 2023 | 87.19 | 87.46 | 87.09 | 87.31 | 13,806,591 | -0.12(-0.13%) |
Nov 06, 2023 | 87.47 | 87.67 | 87.25 | 87.43 | 30,288,946 | -0.31(-0.35%) |
Nov 03, 2023 | 87.48 | 87.75 | 87.18 | 87.74 | 15,222,903 | +0.98(+1.13%) |
Nov 02, 2023 | 86.27 | 86.91 | 86.27 | 86.75 | 13,524,967 | +0.94(+1.10%) |
Nov 01, 2023 | 85.16 | 85.83 | 85.16 | 85.81 | 14,484,229 | +0.79(+0.93%) |
Oct 31, 2023 | 84.75 | 85.27 | 84.75 | 85.02 | 12,711,894 | +0.28(+0.33%) |
Oct 30, 2023 | 84.75 | 84.91 | 84.65 | 84.75 | 7,029,620 | +0.02(+0.02%) |
Oct 27, 2023 | 84.98 | 85.04 | 84.59 | 84.73 | 10,964,848 | -0.14(-0.17%) |
Oct 26, 2023 | 84.49 | 84.99 | 84.43 | 84.87 | 9,276,043 | +0.27(+0.32%) |
Oct 25, 2023 | 84.86 | 84.89 | 84.48 | 84.60 | 10,713,302 | -0.41(-0.48%) |
Oct 24, 2023 | 84.80 | 85.06 | 84.71 | 85.01 | 8,094,142 | +0.43(+0.51%) |
Oct 23, 2023 | 84.03 | 84.80 | 83.95 | 84.58 | 8,204,655 | +0.34(+0.41%) |
Oct 20, 2023 | 84.18 | 84.44 | 84.11 | 84.24 | 10,321,767 | +0.13(+0.16%) |
Oct 19, 2023 | 84.46 | 84.79 | 84.10 | 84.10 | 12,025,691 | -0.29(-0.34%) |
Oct 18, 2023 | 84.72 | 84.88 | 84.35 | 84.39 | 9,439,243 | -0.44(-0.52%) |
Oct 17, 2023 | 84.86 | 85.09 | 84.72 | 84.83 | 9,855,486 | -0.40(-0.47%) |
Oct 16, 2023 | 85.19 | 85.44 | 85.17 | 85.23 | 9,018,068 | -0.03(-0.03%) |
Oct 13, 2023 | 85.71 | 85.84 | 85.19 | 85.26 | 10,553,061 | -0.08(-0.09%) |
Oct 12, 2023 | 85.70 | 85.73 | 85.09 | 85.34 | 12,756,575 | -0.49(-0.57%) |
Oct 11, 2023 | 85.99 | 86.05 | 85.41 | 85.83 | 9,445,749 | +0.04(+0.04%) |
Oct 10, 2023 | 85.51 | 86.01 | 85.43 | 85.79 | 15,317,909 | +0.02(+0.02%) |
Oct 09, 2023 | 85.17 | 85.80 | 85.17 | 85.77 | 8,881,282 | +0.63(+0.74%) |
Oct 06, 2023 | 84.55 | 85.27 | 84.43 | 85.14 | 15,316,808 | +0.15(+0.18%) |
Oct 05, 2023 | 84.82 | 85.08 | 84.75 | 84.98 | 14,743,098 | +0.11(+0.14%) |
Oct 04, 2023 | 84.83 | 85.00 | 84.45 | 84.87 | 48,291,692 | +0.32(+0.37%) |
Oct 03, 2023 | 85.10 | 85.28 | 84.50 | 84.55 | 14,967,834 | -0.87(-1.02%) |
Oct 02, 2023 | 85.72 | 85.76 | 85.30 | 85.42 | 18,797,476 | -0.53(-0.61%) |
Sep 29, 2023 | 86.42 | 86.46 | 85.89 | 85.95 | 12,848,991 | -0.06(-0.07%) |
Sep 28, 2023 | 85.61 | 86.07 | 85.44 | 86.01 | 8,642,657 | +0.37(+0.43%) |
Sep 27, 2023 | 85.99 | 86.07 | 85.49 | 85.64 | 12,064,228 | -0.12(-0.14%) |
Sep 26, 2023 | 86.04 | 86.13 | 85.70 | 85.76 | 11,274,487 | -0.41(-0.47%) |
Sep 25, 2023 | 86.03 | 86.22 | 86.10 | 86.17 | 9,082,301 | -0.12(-0.14%) |
Sep 22, 2023 | 86.30 | 86.60 | 86.26 | 86.29 | 11,102,053 | +0.13(+0.15%) |
Sep 21, 2023 | 86.40 | 86.47 | 86.14 | 86.16 | 11,869,422 | -0.61(-0.70%) |
Sep 20, 2023 | 87.04 | 87.19 | 86.75 | 86.77 | 7,425,611 | -0.10(-0.12%) |
Sep 19, 2023 | 86.90 | 87.03 | 86.79 | 86.87 | 6,146,113 | -0.22(-0.25%) |
Sep 18, 2023 | 87.01 | 87.18 | 87.00 | 87.09 | 4,881,897 | +0.02(+0.02%) |
Sep 15, 2023 | 87.09 | 87.26 | 87.03 | 87.07 | 7,754,167 | -0.29(-0.33%) |
Sep 14, 2023 | 87.42 | 87.45 | 87.23 | 87.36 | 7,761,332 | +0.12(+0.14%) |
Sep 13, 2023 | 87.03 | 87.35 | 87.03 | 87.23 | 6,022,508 | +0.22(+0.25%) |
Sep 12, 2023 | 86.98 | 87.16 | 86.92 | 87.01 | 6,140,090 | -0.10(-0.11%) |
Sep 11, 2023 | 87.11 | 87.13 | 86.94 | 87.11 | 6,337,483 | +0.10(+0.12%) |
Sep 08, 2023 | 87.19 | 87.30 | 86.93 | 87.00 | 7,264,312 | -0.08(-0.09%) |
Sep 07, 2023 | 86.62 | 87.09 | 86.62 | 87.08 | 8,762,049 | +0.26(+0.30%) |
Sep 06, 2023 | 86.95 | 86.95 | 86.59 | 86.82 | 8,728,878 | -0.12(-0.14%) |
Sep 05, 2023 | 87.42 | 87.42 | 86.90 | 86.95 | 7,887,852 | -0.51(-0.59%) |
Sep 01, 2023 | 87.55 | 87.75 | 87.29 | 87.46 | 6,669,496 | +0.04(+0.05%) |
Aug 31, 2023 | 87.34 | 87.48 | 87.23 | 87.42 | 6,060,674 | +0.01(+0.01%) |
Aug 30, 2023 | 87.48 | 87.59 | 87.34 | 87.41 | 7,445,058 | -0.02(-0.02%) |
Aug 29, 2023 | 86.80 | 87.45 | 86.76 | 87.43 | 9,627,585 | +0.54(+0.62%) |
Aug 28, 2023 | 86.73 | 86.95 | 86.66 | 86.89 | 6,036,878 | +0.37(+0.43%) |
Aug 25, 2023 | 86.27 | 86.66 | 86.14 | 86.52 | 8,428,979 | +0.36(+0.42%) |
Aug 24, 2023 | 86.71 | 86.72 | 86.10 | 86.16 | 5,869,251 | -0.51(-0.59%) |
Aug 23, 2023 | 86.29 | 86.81 | 86.29 | 86.67 | 7,879,663 | +0.71(+0.82%) |
Aug 22, 2023 | 86.10 | 86.13 | 85.88 | 85.97 | 4,944,706 | +0.05(+0.06%) |
Aug 21, 2023 | 85.86 | 85.97 | 85.65 | 85.92 | 6,711,762 | +0.03(+0.03%) |
Aug 18, 2023 | 85.66 | 86.20 | 85.65 | 85.89 | 8,380,616 | +0.04(+0.04%) |
Aug 17, 2023 | 86.30 | 86.33 | 85.70 | 85.85 | 17,643,558 | -0.41(-0.47%) |
Aug 16, 2023 | 86.48 | 86.69 | 86.23 | 86.26 | 18,446,630 | -0.23(-0.26%) |
Aug 15, 2023 | 86.59 | 86.74 | 86.47 | 86.48 | 9,156,865 | -0.27(-0.32%) |
Aug 14, 2023 | 86.63 | 86.91 | 86.49 | 86.76 | 8,651,159 | +0.01(+0.01%) |
Aug 11, 2023 | 86.63 | 86.81 | 86.49 | 86.75 | 6,530,269 | -0.12(-0.14%) |
Aug 10, 2023 | 87.17 | 87.37 | 86.66 | 86.87 | 11,835,654 | -0.05(-0.05%) |
Aug 09, 2023 | 86.92 | 87.05 | 86.75 | 86.92 | 6,906,135 | +0.01(+0.01%) |
Aug 08, 2023 | 86.74 | 86.99 | 86.60 | 86.91 | 8,796,131 | +0.15(+0.17%) |
Aug 07, 2023 | 86.78 | 86.80 | 86.52 | 86.76 | 3,865,159 | +0.18(+0.21%) |
Aug 04, 2023 | 86.63 | 86.93 | 86.50 | 86.58 | 10,044,542 | +0.50(+0.58%) |
Aug 03, 2023 | 86.04 | 86.24 | 85.93 | 86.08 | 8,378,010 | -0.29(-0.34%) |
Aug 02, 2023 | 86.42 | 86.45 | 86.14 | 86.37 | 6,721,275 | -0.34(-0.39%) |
Aug 01, 2023 | 87.04 | 87.04 | 86.63 | 86.71 | 7,378,656 | -0.49(-0.56%) |
Jul 31, 2023 | 87.07 | 87.30 | 87.04 | 87.20 | 5,346,549 | +0.27(+0.31%) |
Jul 28, 2023 | 86.81 | 87.01 | 86.75 | 86.93 | 5,895,246 | +0.50(+0.58%) |
Jul 27, 2023 | 87.28 | 87.35 | 86.26 | 86.43 | 11,123,290 | -0.68(-0.78%) |
Jul 26, 2023 | 86.75 | 87.20 | 86.68 | 87.11 | 8,452,837 | +0.39(+0.46%) |
Jul 25, 2023 | 86.71 | 86.84 | 86.59 | 86.72 | 5,760,301 | -0.06(-0.07%) |
Jul 24, 2023 | 86.97 | 87.18 | 86.77 | 86.77 | 4,704,725 | -0.16(-0.18%) |
Jul 21, 2023 | 86.80 | 87.10 | 86.78 | 86.93 | 7,811,682 | +0.19(+0.22%) |
Jul 20, 2023 | 86.82 | 86.86 | 86.49 | 86.74 | 5,780,951 | -0.35(-0.40%) |
Jul 19, 2023 | 87.07 | 87.26 | 87.04 | 87.09 | 5,155,714 | +0.08(+0.09%) |
Jul 18, 2023 | 86.88 | 87.16 | 86.84 | 87.02 | 8,333,939 | +0.22(+0.25%) |
Jul 17, 2023 | 86.60 | 86.91 | 86.50 | 86.80 | 4,984,340 | +0.17(+0.20%) |
Jul 14, 2023 | 87.18 | 87.22 | 86.57 | 86.63 | 7,580,368 | -0.61(-0.70%) |
Jul 13, 2023 | 87.15 | 87.35 | 86.98 | 87.24 | 10,284,788 | +0.53(+0.61%) |
Jul 12, 2023 | 86.50 | 86.82 | 86.50 | 86.72 | 11,897,977 | +0.71(+0.82%) |
Jul 11, 2023 | 85.76 | 86.02 | 85.66 | 86.01 | 7,075,337 | +0.44(+0.52%) |
Jul 10, 2023 | 85.22 | 85.67 | 85.21 | 85.57 | 8,685,872 | +0.39(+0.46%) |
Jul 07, 2023 | 84.94 | 85.69 | 84.94 | 85.17 | 10,290,825 | +0.07(+0.08%) |
Jul 06, 2023 | 85.10 | 85.14 | 84.84 | 85.11 | 10,026,876 | -0.61(-0.71%) |
Jul 05, 2023 | 85.94 | 85.98 | 85.59 | 85.72 | 9,114,377 | -0.29(-0.34%) |
Jul 03, 2023 | 86.13 | 86.13 | 85.89 | 86.01 | 4,261,274 | -0.05(-0.06%) |
Jun 30, 2023 | 85.99 | 86.30 | 85.90 | 86.06 | 9,423,308 | +0.37(+0.44%) |
Jun 29, 2023 | 85.57 | 85.70 | 85.34 | 85.69 | 8,270,722 | -0.22(-0.26%) |
Jun 28, 2023 | 85.47 | 85.91 | 85.35 | 85.91 | 6,455,573 | +0.50(+0.58%) |
Jun 27, 2023 | 85.24 | 85.51 | 85.19 | 85.42 | 6,750,226 | +0.25(+0.30%) |
Jun 26, 2023 | 85.09 | 85.24 | 84.97 | 85.16 | 7,086,850 | +0.16(+0.19%) |
Jun 23, 2023 | 85.05 | 85.16 | 84.87 | 85.01 | 5,084,572 | -0.26(-0.31%) |
Jun 22, 2023 | 85.32 | 85.40 | 85.18 | 85.27 | 6,008,820 | -0.25(-0.30%) |
Jun 21, 2023 | 85.56 | 85.67 | 85.35 | 85.52 | 7,338,159 | -0.21(-0.24%) |
Jun 20, 2023 | 85.90 | 85.96 | 85.73 | 85.73 | 6,109,584 | -0.22(-0.26%) |
Jun 16, 2023 | 86.17 | 86.17 | 85.90 | 85.95 | 5,778,369 | -0.23(-0.27%) |
Jun 15, 2023 | 85.97 | 86.20 | 85.85 | 86.18 | 11,202,508 | +0.39(+0.46%) |
Jun 14, 2023 | 85.80 | 86.04 | 85.37 | 85.79 | 9,052,392 | +0.07(+0.08%) |
Jun 13, 2023 | 85.76 | 85.96 | 85.61 | 85.73 | 7,596,843 | +0.12(+0.14%) |
Jun 12, 2023 | 85.73 | 85.78 | 85.40 | 85.60 | 9,992,387 | -0.06(-0.07%) |
Jun 09, 2023 | 85.68 | 85.83 | 85.63 | 85.66 | 9,278,880 | +0.01(+0.01%) |
Jun 08, 2023 | 85.08 | 85.66 | 85.08 | 85.65 | 7,619,685 | +0.55(+0.65%) |
Jun 07, 2023 | 85.62 | 85.74 | 84.99 | 85.10 | 8,724,267 | -0.44(-0.51%) |
Jun 06, 2023 | 85.30 | 85.57 | 85.16 | 85.54 | 6,605,094 | +0.19(+0.22%) |
Jun 05, 2023 | 85.38 | 85.43 | 85.16 | 85.35 | 8,860,288 | -0.10(-0.12%) |
Jun 02, 2023 | 85.31 | 85.62 | 85.10 | 85.45 | 10,910,757 | +0.43(+0.51%) |
Jun 01, 2023 | 84.53 | 85.08 | 84.48 | 85.02 | 9,923,858 | +0.56(+0.67%) |
May 31, 2023 | 84.52 | 84.66 | 84.31 | 84.46 | 7,612,419 | -0.30(-0.35%) |
May 30, 2023 | 84.80 | 84.80 | 84.50 | 84.76 | 6,807,150 | +0.35(+0.42%) |
May 26, 2023 | 83.98 | 84.46 | 83.92 | 84.40 | 6,895,685 | +0.53(+0.63%) |
May 25, 2023 | 84.25 | 84.26 | 83.85 | 83.87 | 7,551,595 | -0.08(-0.10%) |
May 24, 2023 | 84.35 | 84.43 | 83.75 | 83.96 | 9,423,597 | -0.59(-0.70%) |
May 23, 2023 | 84.78 | 84.91 | 84.45 | 84.55 | 7,825,571 | -0.42(-0.49%) |
May 22, 2023 | 84.66 | 85.12 | 84.66 | 84.97 | 7,737,604 | +0.37(+0.44%) |
May 19, 2023 | 84.51 | 84.81 | 84.50 | 84.60 | 9,102,889 | +0.05(+0.05%) |
May 18, 2023 | 84.30 | 84.62 | 84.19 | 84.55 | 5,438,034 | +0.04(+0.04%) |
May 17, 2023 | 84.42 | 84.80 | 84.35 | 84.52 | 5,965,406 | +0.20(+0.23%) |
May 16, 2023 | 84.67 | 84.73 | 84.25 | 84.32 | 8,795,510 | -0.60(-0.71%) |
May 15, 2023 | 84.93 | 85.02 | 84.79 | 84.92 | 5,265,139 | +0.02(+0.02%) |
May 12, 2023 | 85.21 | 85.34 | 84.78 | 84.91 | 7,484,560 | -0.32(-0.37%) |
May 11, 2023 | 85.29 | 85.30 | 85.12 | 85.22 | 4,159,810 | -0.12(-0.14%) |
May 10, 2023 | 85.34 | 85.46 | 85.05 | 85.34 | 7,386,162 | +0.50(+0.59%) |
May 09, 2023 | 84.89 | 84.94 | 84.73 | 84.84 | 5,048,610 | -0.20(-0.24%) |
May 08, 2023 | 85.19 | 85.19 | 84.79 | 85.05 | 5,716,154 | -0.17(-0.20%) |
May 05, 2023 | 85.05 | 85.35 | 84.92 | 85.21 | 6,353,854 | +0.44(+0.52%) |
May 04, 2023 | 84.82 | 84.85 | 84.46 | 84.78 | 8,823,164 | -0.25(-0.30%) |
May 03, 2023 | 85.23 | 85.62 | 85.02 | 85.03 | 8,854,460 | -0.10(-0.12%) |
May 02, 2023 | 85.19 | 85.25 | 84.81 | 85.13 | 7,785,285 | -0.03(-0.03%) |
May 01, 2023 | 85.39 | 85.50 | 85.05 | 85.16 | 10,277,337 | -0.37(-0.43%) |
Apr 28, 2023 | 85.37 | 85.71 | 85.33 | 85.53 | 7,338,941 | +0.33(+0.39%) |
Apr 27, 2023 | 85.20 | 85.44 | 84.93 | 85.20 | 6,888,433 | +0.29(+0.34%) |
Apr 26, 2023 | 85.20 | 85.27 | 84.81 | 84.91 | 7,678,068 | -0.33(-0.39%) |
Apr 25, 2023 | 85.40 | 85.50 | 85.14 | 85.24 | 7,406,632 | -0.16(-0.18%) |
Apr 24, 2023 | 85.31 | 85.45 | 85.12 | 85.40 | 6,448,729 | +0.25(+0.29%) |
Apr 21, 2023 | 85.02 | 85.22 | 84.81 | 85.15 | 6,977,126 | +0.23(+0.27%) |
Apr 20, 2023 | 84.64 | 85.00 | 84.64 | 84.92 | 4,249,923 | -0.06(-0.07%) |
Apr 19, 2023 | 85.01 | 85.13 | 84.88 | 84.97 | 5,465,440 | -0.31(-0.37%) |
Apr 18, 2023 | 85.35 | 85.57 | 85.11 | 85.29 | 5,570,903 | +0.09(+0.11%) |
Apr 17, 2023 | 85.28 | 85.33 | 84.92 | 85.20 | 7,902,635 | -0.23(-0.27%) |
Apr 14, 2023 | 85.60 | 85.74 | 85.20 | 85.43 | 10,921,443 | -0.21(-0.25%) |
Apr 13, 2023 | 85.22 | 85.85 | 85.19 | 85.64 | 37,554,180 | +0.65(+0.76%) |
Apr 12, 2023 | 85.55 | 85.58 | 84.95 | 84.99 | 8,958,723 | -0.06(-0.07%) |
Apr 11, 2023 | 84.90 | 85.21 | 84.81 | 85.05 | 7,097,729 | +0.24(+0.28%) |
Apr 10, 2023 | 84.78 | 84.90 | 84.45 | 84.81 | 10,451,286 | -0.17(-0.20%) |
Apr 06, 2023 | 84.58 | 85.08 | 84.33 | 84.97 | 11,192,385 | +0.41(+0.48%) |
Apr 05, 2023 | 85.08 | 85.08 | 84.45 | 84.57 | 13,244,261 | -0.48(-0.57%) |
Apr 04, 2023 | 85.42 | 85.45 | 85.02 | 85.05 | 13,934,001 | -0.30(-0.35%) |
Apr 03, 2023 | 85.34 | 85.45 | 85.04 | 85.34 | 11,315,456 | -0.07(-0.08%) |
Mar 31, 2023 | 84.56 | 85.44 | 84.56 | 85.41 | 16,294,258 | +0.99(+1.18%) |
Mar 30, 2023 | 84.13 | 84.43 | 83.87 | 84.42 | 7,533,773 | +0.55(+0.66%) |
Mar 29, 2023 | 83.16 | 83.91 | 83.14 | 83.87 | 9,323,328 | +0.98(+1.18%) |
Mar 28, 2023 | 82.79 | 82.95 | 82.59 | 82.89 | 7,246,578 | -0.02(-0.02%) |
Mar 27, 2023 | 83.18 | 83.39 | 82.88 | 82.91 | 7,214,060 | -0.13(-0.16%) |
Mar 24, 2023 | 82.94 | 83.20 | 82.83 | 83.04 | 9,665,312 | -0.23(-0.28%) |
Mar 23, 2023 | 83.44 | 83.96 | 82.97 | 83.27 | 9,943,786 | -0.28(-0.33%) |
Mar 22, 2023 | 83.59 | 84.44 | 83.14 | 83.55 | 17,696,226 | +0.09(+0.11%) |
Mar 21, 2023 | 83.20 | 83.57 | 82.96 | 83.45 | 9,364,586 | +0.94(+1.14%) |
Mar 20, 2023 | 82.74 | 82.97 | 82.41 | 82.51 | 7,258,842 | -0.22(-0.27%) |
Mar 17, 2023 | 82.82 | 83.74 | 82.60 | 82.74 | 11,028,211 | -0.50(-0.60%) |
Mar 16, 2023 | 82.27 | 83.43 | 82.27 | 83.23 | 10,220,860 | +0.54(+0.66%) |
Mar 15, 2023 | 82.11 | 82.77 | 82.03 | 82.69 | 16,014,120 | -0.38(-0.45%) |
Mar 14, 2023 | 83.06 | 83.41 | 82.70 | 83.07 | 11,127,439 | +0.64(+0.78%) |
Mar 13, 2023 | 82.66 | 83.44 | 82.16 | 82.42 | 14,127,145 | -0.42(-0.51%) |
Mar 10, 2023 | 82.90 | 83.42 | 82.54 | 82.85 | 14,861,632 | -0.03(-0.03%) |
Mar 09, 2023 | 83.46 | 83.80 | 82.77 | 82.87 | 15,394,151 | -0.52(-0.62%) |
Mar 08, 2023 | 83.75 | 83.95 | 83.22 | 83.39 | 10,305,862 | -0.42(-0.51%) |
Mar 07, 2023 | 84.38 | 84.39 | 83.80 | 83.81 | 8,224,307 | -0.54(-0.64%) |
Mar 06, 2023 | 84.42 | 84.61 | 84.27 | 84.36 | 8,664,672 | +0.06(+0.08%) |
Mar 03, 2023 | 83.84 | 84.42 | 83.71 | 84.29 | 9,873,969 | +0.86(+1.03%) |
Mar 02, 2023 | 83.00 | 83.56 | 82.91 | 83.44 | 8,279,676 | +0.05(+0.06%) |
Mar 01, 2023 | 83.66 | 83.66 | 83.19 | 83.39 | 8,782,525 | -0.24(-0.29%) |
Feb 28, 2023 | 83.66 | 83.72 | 83.51 | 83.63 | 6,422,073 | -0.16(-0.19%) |
Feb 27, 2023 | 83.55 | 83.91 | 83.49 | 83.78 | 12,285,121 | +0.53(+0.64%) |
Feb 24, 2023 | 83.02 | 83.39 | 82.89 | 83.25 | 11,244,360 | -0.48(-0.58%) |
Feb 23, 2023 | 83.25 | 83.85 | 83.18 | 83.74 | 8,865,392 | +0.83(+1.00%) |
Feb 22, 2023 | 82.57 | 83.20 | 82.57 | 82.91 | 21,238,032 | +0.60(+0.73%) |
Feb 21, 2023 | 82.92 | 83.02 | 81.98 | 82.30 | 23,299,598 | -1.32(-1.58%) |
Feb 17, 2023 | 82.98 | 83.80 | 82.83 | 83.62 | 24,112,460 | +0.27(+0.33%) |
Feb 16, 2023 | 83.70 | 83.70 | 83.27 | 83.34 | 22,645,040 | -0.71(-0.85%) |
Feb 15, 2023 | 83.94 | 84.09 | 83.70 | 84.06 | 14,084,269 | -0.13(-0.15%) |
Feb 14, 2023 | 84.08 | 84.39 | 83.68 | 84.19 | 9,067,576 | +0.01(+0.01%) |
Feb 13, 2023 | 84.03 | 84.44 | 83.92 | 84.18 | 12,091,738 | +0.24(+0.28%) |
Feb 10, 2023 | 84.30 | 84.45 | 83.84 | 83.94 | 11,272,539 | -0.66(-0.78%) |
Feb 09, 2023 | 85.38 | 85.45 | 84.58 | 84.60 | 11,566,852 | -0.61(-0.72%) |
Feb 08, 2023 | 85.36 | 85.50 | 85.01 | 85.21 | 7,904,966 | -0.33(-0.39%) |
Feb 07, 2023 | 85.09 | 85.74 | 85.07 | 85.54 | 10,700,726 | +0.33(+0.39%) |
Feb 06, 2023 | 85.38 | 85.39 | 85.10 | 85.21 | 6,724,133 | -0.50(-0.59%) |
Feb 03, 2023 | 86.04 | 86.25 | 85.69 | 85.71 | 12,369,508 | -0.88(-1.01%) |
Feb 02, 2023 | 86.75 | 86.78 | 86.45 | 86.59 | 12,776,291 | +0.56(+0.65%) |