Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 135.04 | 139.40 | 134.65 | 135.60 | 1,746,828 | -5.53(-3.92%) |
Jan 30, 2024 | 139.86 | 141.73 | 139.60 | 141.12 | 969,342 | +0.95(+0.68%) |
Jan 29, 2024 | 138.54 | 140.22 | 137.69 | 140.17 | 754,946 | +1.22(+0.88%) |
Jan 26, 2024 | 140.10 | 140.90 | 138.64 | 138.96 | 638,854 | -0.51(-0.37%) |
Jan 25, 2024 | 141.39 | 141.80 | 137.79 | 139.47 | 904,355 | -0.63(-0.45%) |
Jan 24, 2024 | 140.13 | 141.09 | 138.38 | 140.09 | 1,300,592 | +0.85(+0.61%) |
Jan 23, 2024 | 139.75 | 141.26 | 138.23 | 139.24 | 1,330,339 | -0.16(-0.11%) |
Jan 22, 2024 | 137.61 | 139.92 | 137.31 | 139.40 | 1,619,379 | +2.53(+1.85%) |
Jan 19, 2024 | 130.87 | 137.78 | 129.57 | 136.86 | 2,543,316 | +6.39(+4.90%) |
Jan 18, 2024 | 131.20 | 131.20 | 126.42 | 130.47 | 2,477,177 | +1.89(+1.47%) |
Jan 17, 2024 | 127.03 | 129.69 | 126.22 | 128.59 | 1,380,269 | -0.42(-0.33%) |
Jan 16, 2024 | 128.63 | 130.52 | 127.31 | 129.01 | 1,385,034 | -1.66(-1.27%) |
Jan 12, 2024 | 133.00 | 133.53 | 129.34 | 130.67 | 1,288,541 | -2.17(-1.63%) |
Jan 11, 2024 | 133.38 | 133.53 | 130.94 | 132.84 | 806,239 | -1.52(-1.13%) |
Jan 10, 2024 | 134.09 | 134.92 | 132.70 | 134.36 | 958,047 | +0.33(+0.25%) |
Jan 09, 2024 | 134.13 | 135.02 | 133.54 | 134.03 | 868,982 | -1.54(-1.14%) |
Jan 08, 2024 | 134.87 | 135.67 | 133.35 | 135.57 | 939,099 | -0.12(-0.09%) |
Jan 05, 2024 | 133.58 | 136.84 | 133.15 | 135.69 | 1,024,801 | +1.87(+1.39%) |
Jan 04, 2024 | 131.91 | 134.82 | 131.84 | 133.82 | 775,742 | +1.67(+1.26%) |
Jan 03, 2024 | 135.50 | 135.50 | 132.02 | 132.15 | 1,081,539 | -4.36(-3.19%) |
Jan 02, 2024 | 134.09 | 137.73 | 134.07 | 136.51 | 1,082,894 | +1.91(+1.42%) |
Dec 29, 2023 | 135.98 | 136.38 | 134.19 | 134.59 | 646,729 | -1.29(-0.95%) |
Dec 28, 2023 | 135.59 | 136.05 | 134.78 | 135.88 | 478,489 | +0.50(+0.37%) |
Dec 27, 2023 | 136.04 | 136.50 | 134.90 | 135.38 | 572,877 | -0.96(-0.71%) |
Dec 26, 2023 | 134.36 | 136.77 | 133.77 | 136.34 | 736,555 | +2.30(+1.71%) |
Dec 22, 2023 | 134.49 | 135.51 | 133.51 | 134.05 | 643,553 | +0.30(+0.23%) |
Dec 21, 2023 | 132.55 | 133.97 | 131.61 | 133.74 | 986,945 | +2.21(+1.68%) |
Dec 20, 2023 | 135.99 | 136.67 | 131.43 | 131.53 | 1,307,357 | -5.30(-3.87%) |
Dec 19, 2023 | 134.71 | 137.31 | 134.06 | 136.83 | 1,694,383 | +2.19(+1.63%) |
Dec 18, 2023 | 139.82 | 139.82 | 134.54 | 134.65 | 1,629,415 | -5.53(-3.94%) |
Dec 15, 2023 | 141.34 | 143.31 | 139.06 | 140.17 | 2,242,641 | -2.26(-1.59%) |
Dec 14, 2023 | 137.44 | 145.54 | 137.44 | 142.43 | 2,339,592 | +6.43(+4.73%) |
Dec 13, 2023 | 129.28 | 136.07 | 128.63 | 136.00 | 1,498,592 | +6.63(+5.12%) |
Dec 12, 2023 | 130.76 | 130.81 | 128.77 | 129.37 | 652,415 | -1.63(-1.24%) |
Dec 11, 2023 | 129.62 | 131.55 | 129.61 | 131.00 | 830,246 | +0.76(+0.58%) |
Dec 08, 2023 | 130.73 | 131.91 | 129.22 | 130.25 | 942,188 | -0.13(-0.10%) |
Dec 07, 2023 | 129.29 | 131.43 | 129.12 | 130.37 | 1,279,392 | +1.91(+1.49%) |
Dec 06, 2023 | 130.02 | 132.47 | 127.84 | 128.46 | 2,059,526 | -1.26(-0.97%) |
Dec 05, 2023 | 131.11 | 131.37 | 129.58 | 129.72 | 881,659 | -2.24(-1.70%) |
Dec 04, 2023 | 128.94 | 132.35 | 128.94 | 131.95 | 930,964 | +1.65(+1.27%) |
Dec 01, 2023 | 125.19 | 131.16 | 124.70 | 130.31 | 1,169,032 | +4.46(+3.54%) |
Nov 30, 2023 | 124.73 | 126.58 | 123.33 | 125.85 | 1,174,711 | +1.71(+1.38%) |
Nov 29, 2023 | 122.64 | 125.77 | 122.64 | 124.14 | 920,435 | +2.41(+1.98%) |
Nov 28, 2023 | 121.25 | 122.21 | 119.99 | 121.73 | 635,357 | +0.50(+0.42%) |
Nov 27, 2023 | 121.14 | 121.83 | 120.62 | 121.22 | 674,901 | -0.86(-0.71%) |
Nov 24, 2023 | 121.53 | 122.52 | 120.84 | 122.09 | 285,796 | +0.53(+0.44%) |
Nov 22, 2023 | 123.18 | 123.18 | 120.66 | 121.55 | 395,793 | -0.37(-0.30%) |
Nov 21, 2023 | 122.62 | 123.39 | 121.38 | 121.92 | 610,005 | -1.45(-1.17%) |
Nov 20, 2023 | 122.91 | 126.27 | 121.33 | 123.37 | 762,749 | +0.20(+0.17%) |
Nov 17, 2023 | 121.48 | 123.20 | 120.23 | 123.17 | 866,870 | +3.17(+2.64%) |
Nov 16, 2023 | 121.54 | 122.55 | 119.90 | 120.00 | 1,118,314 | -1.77(-1.45%) |
Nov 15, 2023 | 119.94 | 122.61 | 119.94 | 121.77 | 1,000,148 | +1.93(+1.61%) |
Nov 14, 2023 | 116.61 | 122.24 | 115.49 | 119.83 | 1,290,266 | +6.26(+5.51%) |
Nov 13, 2023 | 114.31 | 114.79 | 112.81 | 113.57 | 833,439 | -1.45(-1.26%) |
Nov 10, 2023 | 114.56 | 115.25 | 112.67 | 115.02 | 716,909 | +0.97(+0.85%) |
Nov 09, 2023 | 116.49 | 117.28 | 113.57 | 114.05 | 833,350 | -1.93(-1.67%) |
Nov 08, 2023 | 117.53 | 117.53 | 115.19 | 115.98 | 656,786 | -1.69(-1.44%) |
Nov 07, 2023 | 117.59 | 118.09 | 116.45 | 117.67 | 515,168 | -0.22(-0.19%) |
Nov 06, 2023 | 118.93 | 120.06 | 116.82 | 117.90 | 668,323 | -1.20(-1.01%) |
Nov 03, 2023 | 117.93 | 120.47 | 117.93 | 119.10 | 1,401,995 | +3.98(+3.46%) |
Nov 02, 2023 | 110.03 | 115.21 | 109.43 | 115.12 | 1,366,718 | +6.14(+5.64%) |
Nov 01, 2023 | 108.99 | 110.19 | 107.96 | 108.98 | 967,586 | -0.60(-0.55%) |
Oct 31, 2023 | 109.26 | 110.82 | 108.46 | 109.58 | 872,746 | +0.69(+0.63%) |
Oct 30, 2023 | 107.66 | 109.60 | 106.73 | 108.89 | 1,365,769 | +3.01(+2.85%) |
Oct 27, 2023 | 108.96 | 108.96 | 105.48 | 105.88 | 1,061,693 | -4.00(-3.64%) |
Oct 26, 2023 | 108.45 | 110.52 | 108.16 | 109.88 | 1,298,755 | +1.36(+1.25%) |
Oct 25, 2023 | 107.85 | 109.12 | 106.16 | 108.52 | 1,037,571 | +0.52(+0.49%) |
Oct 24, 2023 | 108.94 | 109.97 | 107.01 | 108.00 | 1,281,018 | -0.39(-0.36%) |
Oct 23, 2023 | 110.44 | 111.53 | 108.31 | 108.38 | 1,219,792 | -2.19(-1.98%) |
Oct 20, 2023 | 115.94 | 115.94 | 110.33 | 110.57 | 1,421,313 | -5.68(-4.88%) |
Oct 19, 2023 | 118.01 | 119.54 | 116.16 | 116.25 | 932,627 | -1.67(-1.42%) |
Oct 18, 2023 | 120.94 | 124.12 | 117.30 | 117.92 | 1,561,391 | -2.97(-2.46%) |
Oct 17, 2023 | 118.30 | 122.44 | 118.30 | 120.89 | 1,425,516 | +1.68(+1.41%) |
Oct 16, 2023 | 118.36 | 119.34 | 117.42 | 119.21 | 1,020,136 | +2.40(+2.06%) |
Oct 13, 2023 | 121.47 | 122.08 | 116.04 | 116.81 | 1,249,866 | -3.39(-2.82%) |
Oct 12, 2023 | 121.89 | 121.89 | 118.85 | 120.20 | 932,179 | -1.97(-1.61%) |
Oct 11, 2023 | 123.04 | 124.95 | 121.09 | 122.17 | 989,074 | -1.19(-0.96%) |
Oct 10, 2023 | 122.85 | 125.38 | 122.65 | 123.36 | 1,438,405 | +1.58(+1.30%) |
Oct 09, 2023 | 119.92 | 122.67 | 119.14 | 121.78 | 922,852 | +0.47(+0.38%) |
Oct 06, 2023 | 118.34 | 122.84 | 117.66 | 121.31 | 1,025,786 | +1.42(+1.18%) |
Oct 05, 2023 | 118.87 | 120.69 | 118.05 | 119.89 | 782,591 | +0.92(+0.78%) |
Oct 04, 2023 | 117.36 | 119.08 | 115.61 | 118.97 | 801,362 | +1.71(+1.46%) |
Oct 03, 2023 | 117.97 | 118.08 | 115.87 | 117.26 | 821,663 | -1.41(-1.19%) |
Oct 02, 2023 | 123.12 | 123.12 | 117.85 | 118.67 | 1,115,892 | -4.23(-3.44%) |
Sep 29, 2023 | 122.98 | 124.47 | 122.43 | 122.89 | 1,092,700 | -0.01(-0.01%) |
Sep 28, 2023 | 121.00 | 124.37 | 120.99 | 122.90 | 982,604 | +1.87(+1.54%) |
Sep 27, 2023 | 120.34 | 121.16 | 118.90 | 121.04 | 1,079,439 | +1.23(+1.03%) |
Sep 26, 2023 | 120.38 | 122.51 | 119.75 | 119.80 | 921,109 | -2.25(-1.85%) |
Sep 25, 2023 | 120.16 | 122.10 | 121.16 | 122.06 | 537,871 | +1.28(+1.06%) |
Sep 22, 2023 | 122.76 | 123.37 | 120.66 | 120.78 | 710,889 | -1.94(-1.58%) |
Sep 21, 2023 | 122.66 | 125.45 | 121.44 | 122.72 | 996,658 | -0.34(-0.28%) |
Sep 20, 2023 | 123.92 | 124.96 | 122.88 | 123.06 | 747,213 | +0.21(+0.17%) |
Sep 19, 2023 | 123.58 | 123.63 | 121.46 | 122.85 | 910,175 | -0.28(-0.23%) |
Sep 18, 2023 | 126.00 | 126.00 | 122.82 | 123.13 | 797,637 | -2.54(-2.02%) |
Sep 15, 2023 | 123.92 | 125.72 | 123.64 | 125.66 | 2,390,501 | +0.35(+0.28%) |
Sep 14, 2023 | 124.42 | 126.02 | 124.01 | 125.31 | 1,022,152 | +2.69(+2.20%) |
Sep 13, 2023 | 126.88 | 127.22 | 121.70 | 122.62 | 853,283 | -3.34(-2.65%) |
Sep 12, 2023 | 123.84 | 126.30 | 123.19 | 125.97 | 1,442,404 | +3.35(+2.73%) |
Sep 11, 2023 | 119.40 | 123.92 | 119.40 | 122.61 | 1,215,426 | +4.26(+3.60%) |
Sep 08, 2023 | 116.34 | 118.43 | 114.51 | 118.36 | 861,766 | +2.38(+2.05%) |
Sep 07, 2023 | 117.93 | 118.67 | 114.90 | 115.97 | 1,254,796 | -2.39(-2.02%) |
Sep 06, 2023 | 119.63 | 120.44 | 117.55 | 118.36 | 799,568 | -1.96(-1.63%) |
Sep 05, 2023 | 121.99 | 122.92 | 120.28 | 120.33 | 725,554 | -1.90(-1.55%) |
Sep 01, 2023 | 122.25 | 124.77 | 122.03 | 122.22 | 1,193,562 | +0.69(+0.57%) |
Aug 31, 2023 | 122.06 | 122.62 | 120.58 | 121.53 | 995,945 | -0.08(-0.06%) |
Aug 30, 2023 | 123.07 | 123.84 | 120.88 | 121.61 | 1,239,485 | -1.69(-1.37%) |
Aug 29, 2023 | 121.99 | 124.05 | 121.17 | 123.30 | 663,484 | +1.05(+0.86%) |
Aug 28, 2023 | 121.72 | 123.37 | 121.01 | 122.26 | 581,169 | +1.46(+1.21%) |
Aug 25, 2023 | 122.00 | 122.58 | 119.59 | 120.79 | 465,885 | -0.70(-0.58%) |
Aug 24, 2023 | 121.53 | 123.89 | 121.46 | 121.50 | 437,039 | -0.21(-0.17%) |
Aug 23, 2023 | 120.65 | 122.34 | 119.71 | 121.71 | 616,127 | +0.80(+0.66%) |
Aug 22, 2023 | 122.98 | 123.68 | 120.86 | 120.91 | 791,065 | -2.59(-2.10%) |
Aug 21, 2023 | 123.42 | 123.75 | 121.92 | 123.50 | 556,568 | +0.68(+0.56%) |
Aug 18, 2023 | 122.63 | 123.75 | 122.05 | 122.81 | 550,331 | -1.02(-0.82%) |
Aug 17, 2023 | 124.31 | 124.69 | 123.09 | 123.83 | 568,557 | +0.44(+0.36%) |
Aug 16, 2023 | 122.26 | 124.15 | 121.09 | 123.39 | 959,717 | +1.05(+0.86%) |
Aug 15, 2023 | 125.96 | 126.05 | 122.12 | 122.34 | 1,242,565 | -5.46(-4.27%) |
Aug 14, 2023 | 129.60 | 129.61 | 127.52 | 127.81 | 677,437 | -2.92(-2.23%) |
Aug 11, 2023 | 129.00 | 131.10 | 128.53 | 130.72 | 470,970 | +0.77(+0.59%) |
Aug 10, 2023 | 130.82 | 131.55 | 129.00 | 129.95 | 714,790 | +0.00(+0.00%) |
Aug 09, 2023 | 133.10 | 133.76 | 129.65 | 129.95 | 703,572 | -4.22(-3.15%) |
Aug 08, 2023 | 132.09 | 134.32 | 128.98 | 134.17 | 859,682 | -1.98(-1.45%) |
Aug 07, 2023 | 135.07 | 136.99 | 134.98 | 136.16 | 640,938 | +1.62(+1.20%) |
Aug 04, 2023 | 133.44 | 135.57 | 133.44 | 134.54 | 827,728 | +0.05(+0.04%) |
Aug 03, 2023 | 132.19 | 134.72 | 131.60 | 134.49 | 736,248 | +1.34(+1.00%) |
Aug 02, 2023 | 131.73 | 134.41 | 131.38 | 133.15 | 1,011,674 | -0.26(-0.19%) |
Aug 01, 2023 | 133.17 | 133.73 | 131.24 | 133.41 | 1,042,535 | -1.12(-0.83%) |
Jul 31, 2023 | 135.99 | 136.27 | 133.13 | 134.53 | 1,852,087 | -0.18(-0.14%) |
Jul 28, 2023 | 134.66 | 134.89 | 133.34 | 134.71 | 802,301 | +1.76(+1.32%) |
Jul 27, 2023 | 135.49 | 136.81 | 132.30 | 132.95 | 933,806 | -2.14(-1.58%) |
Jul 26, 2023 | 135.19 | 136.50 | 134.32 | 135.09 | 1,045,300 | +2.47(+1.86%) |
Jul 25, 2023 | 134.66 | 135.35 | 132.50 | 132.62 | 964,705 | -1.85(-1.37%) |
Jul 24, 2023 | 132.72 | 135.62 | 132.72 | 134.46 | 1,027,083 | +1.86(+1.40%) |
Jul 21, 2023 | 134.41 | 134.50 | 131.22 | 132.61 | 1,693,874 | -0.65(-0.49%) |
Jul 20, 2023 | 132.93 | 133.55 | 130.30 | 133.26 | 1,587,571 | +0.42(+0.32%) |
Jul 19, 2023 | 132.39 | 135.87 | 130.87 | 132.84 | 2,400,202 | +3.21(+2.48%) |
Jul 18, 2023 | 125.72 | 130.02 | 125.72 | 129.62 | 1,352,153 | +3.28(+2.60%) |
Jul 17, 2023 | 125.78 | 127.32 | 124.70 | 126.34 | 903,213 | +0.54(+0.43%) |
Jul 14, 2023 | 129.28 | 129.28 | 123.88 | 125.81 | 971,073 | -2.41(-1.88%) |
Jul 13, 2023 | 127.35 | 129.61 | 126.83 | 128.21 | 839,431 | +1.73(+1.37%) |
Jul 12, 2023 | 127.67 | 130.12 | 126.03 | 126.48 | 1,333,833 | +0.04(+0.03%) |
Jul 11, 2023 | 125.62 | 126.68 | 124.11 | 126.44 | 997,787 | +1.90(+1.53%) |
Jul 10, 2023 | 123.07 | 125.31 | 122.75 | 124.54 | 944,583 | +0.88(+0.71%) |
Jul 07, 2023 | 120.46 | 124.83 | 120.21 | 123.66 | 1,178,359 | +3.13(+2.59%) |
Jul 06, 2023 | 118.25 | 120.86 | 117.18 | 120.53 | 1,032,814 | -0.20(-0.17%) |
Jul 05, 2023 | 121.06 | 122.46 | 120.06 | 120.74 | 937,364 | -1.86(-1.51%) |
Jul 03, 2023 | 119.47 | 122.59 | 119.30 | 122.59 | 783,761 | +3.55(+2.98%) |
Jun 30, 2023 | 120.56 | 121.14 | 118.82 | 119.04 | 1,007,501 | -0.43(-0.36%) |
Jun 29, 2023 | 118.31 | 121.16 | 118.31 | 119.48 | 1,368,331 | +2.51(+2.15%) |
Jun 28, 2023 | 116.57 | 117.07 | 114.98 | 116.97 | 866,582 | -0.21(-0.18%) |
Jun 27, 2023 | 114.49 | 118.13 | 113.28 | 117.18 | 1,052,394 | +2.55(+2.22%) |
Jun 26, 2023 | 111.87 | 114.89 | 111.87 | 114.63 | 1,454,894 | +3.17(+2.85%) |
Jun 23, 2023 | 111.60 | 113.06 | 110.92 | 111.45 | 2,801,543 | -1.65(-1.46%) |
Jun 22, 2023 | 117.82 | 117.82 | 112.78 | 113.11 | 1,244,480 | -4.39(-3.73%) |
Jun 21, 2023 | 117.95 | 118.53 | 116.45 | 117.50 | 982,345 | -0.05(-0.04%) |
Jun 20, 2023 | 117.90 | 118.08 | 116.26 | 117.54 | 1,016,445 | -0.92(-0.78%) |
Jun 16, 2023 | 121.01 | 121.44 | 117.35 | 118.47 | 2,745,991 | -1.55(-1.29%) |
Jun 15, 2023 | 117.09 | 120.38 | 116.65 | 120.02 | 1,460,952 | +2.76(+2.35%) |
Jun 14, 2023 | 121.40 | 123.09 | 116.61 | 117.25 | 1,553,675 | -4.62(-3.79%) |
Jun 13, 2023 | 120.29 | 123.53 | 119.39 | 121.87 | 809,797 | +1.30(+1.08%) |
Jun 12, 2023 | 121.23 | 124.71 | 119.15 | 120.57 | 1,198,357 | -1.51(-1.24%) |
Jun 09, 2023 | 123.63 | 123.96 | 121.63 | 122.08 | 939,445 | -1.62(-1.31%) |
Jun 08, 2023 | 123.90 | 124.65 | 121.11 | 123.71 | 1,163,361 | -1.31(-1.05%) |
Jun 07, 2023 | 122.68 | 125.90 | 121.22 | 125.02 | 1,493,840 | +2.76(+2.26%) |
Jun 06, 2023 | 120.91 | 123.53 | 118.71 | 122.26 | 1,795,089 | +4.82(+4.10%) |
Jun 05, 2023 | 119.30 | 121.26 | 116.47 | 117.44 | 1,435,117 | -3.37(-2.79%) |
Jun 02, 2023 | 118.82 | 121.21 | 117.33 | 120.80 | 1,222,899 | +4.13(+3.54%) |
Jun 01, 2023 | 115.48 | 117.01 | 113.59 | 116.68 | 1,158,324 | +2.06(+1.80%) |
May 31, 2023 | 118.13 | 118.39 | 113.50 | 114.62 | 2,197,431 | -4.59(-3.85%) |
May 30, 2023 | 117.47 | 119.50 | 114.90 | 119.21 | 1,311,739 | +1.55(+1.32%) |
May 26, 2023 | 115.24 | 117.83 | 114.04 | 117.66 | 1,059,454 | +2.39(+2.07%) |
May 25, 2023 | 114.79 | 115.78 | 113.57 | 115.27 | 745,927 | -0.38(-0.33%) |
May 24, 2023 | 117.03 | 117.52 | 115.09 | 115.65 | 956,750 | -2.38(-2.02%) |
May 23, 2023 | 118.51 | 121.00 | 118.02 | 118.03 | 1,219,659 | +0.69(+0.58%) |
May 22, 2023 | 116.40 | 117.84 | 114.62 | 117.34 | 1,274,379 | +1.58(+1.36%) |
May 19, 2023 | 117.08 | 117.14 | 113.67 | 115.76 | 1,582,623 | -0.90(-0.77%) |
May 18, 2023 | 113.78 | 117.05 | 112.70 | 116.66 | 2,380,946 | +2.45(+2.14%) |
May 17, 2023 | 109.67 | 114.23 | 109.34 | 114.21 | 1,127,587 | +6.69(+6.22%) |
May 16, 2023 | 109.71 | 110.69 | 107.51 | 107.52 | 1,162,534 | -1.85(-1.69%) |
May 15, 2023 | 106.70 | 109.61 | 106.36 | 109.36 | 923,181 | +3.29(+3.10%) |
May 12, 2023 | 108.81 | 109.03 | 105.14 | 106.07 | 1,378,807 | -1.73(-1.61%) |
May 11, 2023 | 107.59 | 110.14 | 106.59 | 107.80 | 1,552,614 | -1.53(-1.40%) |
May 10, 2023 | 112.25 | 112.45 | 108.27 | 109.34 | 938,093 | -1.78(-1.60%) |
May 09, 2023 | 109.80 | 111.76 | 108.28 | 111.12 | 1,132,598 | +0.48(+0.43%) |
May 08, 2023 | 114.70 | 114.71 | 110.39 | 110.64 | 1,203,198 | -2.24(-1.98%) |
May 05, 2023 | 113.04 | 115.60 | 111.77 | 112.88 | 2,149,137 | +4.66(+4.31%) |
May 04, 2023 | 106.97 | 109.89 | 104.10 | 108.21 | 4,268,236 | -1.08(-0.98%) |
May 03, 2023 | 112.31 | 115.82 | 108.74 | 109.29 | 2,367,356 | -2.47(-2.21%) |
May 02, 2023 | 115.37 | 115.54 | 109.10 | 111.75 | 3,138,358 | -4.08(-3.53%) |
May 01, 2023 | 119.06 | 119.98 | 115.79 | 115.84 | 1,588,445 | -3.91(-3.27%) |
Apr 28, 2023 | 117.08 | 119.89 | 117.08 | 119.75 | 1,500,869 | +1.63(+1.38%) |
Apr 27, 2023 | 115.93 | 118.61 | 115.19 | 118.12 | 1,157,730 | +3.29(+2.87%) |
Apr 26, 2023 | 114.22 | 116.53 | 112.92 | 114.83 | 1,380,879 | +0.59(+0.52%) |
Apr 25, 2023 | 116.66 | 117.74 | 113.46 | 114.24 | 1,987,087 | -4.27(-3.61%) |
Apr 24, 2023 | 118.06 | 119.06 | 117.15 | 118.51 | 1,220,112 | +0.39(+0.33%) |
Apr 21, 2023 | 118.03 | 118.28 | 115.80 | 118.12 | 1,271,345 | -0.69(-0.58%) |
Apr 20, 2023 | 121.84 | 122.84 | 118.41 | 118.81 | 1,395,663 | -4.57(-3.70%) |
Apr 19, 2023 | 120.12 | 123.62 | 118.88 | 123.38 | 2,112,950 | +3.69(+3.09%) |
Apr 18, 2023 | 120.41 | 121.29 | 119.10 | 119.68 | 2,132,447 | +0.07(+0.06%) |
Apr 17, 2023 | 110.42 | 119.73 | 108.88 | 119.62 | 5,428,116 | +8.63(+7.78%) |
Apr 14, 2023 | 112.92 | 113.28 | 109.85 | 110.98 | 2,897,254 | +0.04(+0.03%) |
Apr 13, 2023 | 110.52 | 111.30 | 109.16 | 110.94 | 1,902,188 | +0.20(+0.18%) |
Apr 12, 2023 | 113.07 | 113.22 | 109.87 | 110.74 | 1,305,251 | -1.76(-1.57%) |
Apr 11, 2023 | 111.78 | 113.02 | 111.14 | 112.50 | 1,670,313 | +0.70(+0.63%) |
Apr 10, 2023 | 111.06 | 112.66 | 110.44 | 111.80 | 1,188,330 | -0.11(-0.10%) |
Apr 06, 2023 | 112.11 | 112.97 | 110.91 | 111.92 | 1,547,963 | +0.15(+0.14%) |
Apr 05, 2023 | 109.94 | 111.96 | 109.25 | 111.76 | 1,462,504 | +0.22(+0.20%) |
Apr 04, 2023 | 114.45 | 114.53 | 109.71 | 111.54 | 1,581,415 | -1.48(-1.31%) |
Apr 03, 2023 | 114.86 | 115.46 | 111.73 | 113.03 | 1,815,341 | -0.79(-0.69%) |
Mar 31, 2023 | 115.15 | 115.60 | 112.07 | 113.82 | 2,187,914 | -0.02(-0.02%) |
Mar 30, 2023 | 117.96 | 118.07 | 112.84 | 113.84 | 2,321,774 | -2.68(-2.30%) |
Mar 29, 2023 | 114.70 | 116.69 | 114.45 | 116.51 | 1,647,209 | +2.97(+2.62%) |
Mar 28, 2023 | 112.95 | 115.25 | 111.94 | 113.54 | 1,845,288 | +1.29(+1.14%) |
Mar 27, 2023 | 114.30 | 116.03 | 110.75 | 112.26 | 2,543,654 | +2.86(+2.61%) |
Mar 24, 2023 | 105.43 | 110.09 | 104.71 | 109.40 | 3,224,368 | +2.44(+2.28%) |
Mar 23, 2023 | 112.81 | 113.34 | 106.92 | 106.97 | 3,141,450 | -5.04(-4.50%) |
Mar 22, 2023 | 121.43 | 121.65 | 111.92 | 112.00 | 2,794,853 | -9.41(-7.75%) |
Mar 21, 2023 | 120.53 | 123.53 | 119.98 | 121.42 | 2,947,465 | +5.56(+4.80%) |
Mar 20, 2023 | 119.06 | 119.25 | 115.29 | 115.86 | 3,198,091 | -0.75(-0.64%) |
Mar 17, 2023 | 120.81 | 120.81 | 115.21 | 116.61 | 6,970,316 | -4.82(-3.97%) |
Mar 16, 2023 | 118.36 | 124.07 | 115.53 | 121.42 | 3,150,912 | +2.54(+2.14%) |
Mar 15, 2023 | 116.85 | 119.88 | 115.38 | 118.88 | 3,814,789 | -2.42(-1.99%) |
Mar 14, 2023 | 128.65 | 129.15 | 118.72 | 121.30 | 4,463,326 | +0.31(+0.25%) |
Mar 13, 2023 | 118.51 | 125.07 | 114.61 | 121.00 | 8,261,949 | -4.39(-3.50%) |
Mar 10, 2023 | 122.52 | 130.71 | 118.48 | 125.39 | 4,774,564 | -1.83(-1.44%) |
Mar 09, 2023 | 132.32 | 132.44 | 126.39 | 127.21 | 2,781,798 | -6.42(-4.80%) |
Mar 08, 2023 | 137.37 | 137.75 | 133.46 | 133.63 | 2,409,827 | -3.64(-2.65%) |
Mar 07, 2023 | 143.11 | 143.71 | 136.87 | 137.26 | 1,666,708 | -7.54(-5.21%) |
Mar 06, 2023 | 144.63 | 146.39 | 144.41 | 144.80 | 1,461,845 | -0.40(-0.28%) |
Mar 03, 2023 | 143.23 | 145.81 | 142.57 | 145.20 | 1,314,085 | +2.40(+1.68%) |
Mar 02, 2023 | 144.86 | 144.92 | 140.91 | 142.81 | 1,835,106 | -2.70(-1.85%) |
Mar 01, 2023 | 145.67 | 146.36 | 144.66 | 145.50 | 1,481,905 | -1.05(-0.71%) |
Feb 28, 2023 | 146.74 | 147.78 | 145.67 | 146.55 | 1,268,942 | +0.21(+0.14%) |
Feb 27, 2023 | 148.85 | 149.73 | 145.77 | 146.34 | 1,069,105 | -1.00(-0.68%) |
Feb 24, 2023 | 145.28 | 147.34 | 145.06 | 147.34 | 1,108,963 | +1.33(+0.91%) |
Feb 23, 2023 | 146.93 | 147.81 | 145.09 | 146.01 | 1,055,064 | +0.49(+0.34%) |
Feb 22, 2023 | 147.22 | 147.22 | 144.62 | 145.52 | 1,771,108 | -1.18(-0.80%) |
Feb 21, 2023 | 150.19 | 150.77 | 146.50 | 146.70 | 1,934,585 | -4.22(-2.80%) |
Feb 17, 2023 | 150.79 | 151.68 | 150.25 | 150.92 | 1,376,364 | +0.23(+0.15%) |
Feb 16, 2023 | 150.40 | 152.25 | 150.06 | 150.69 | 902,372 | -0.54(-0.36%) |
Feb 15, 2023 | 150.44 | 151.72 | 150.27 | 151.23 | 788,305 | -0.35(-0.23%) |
Feb 14, 2023 | 151.94 | 152.87 | 151.35 | 151.58 | 1,131,900 | -0.67(-0.44%) |
Feb 13, 2023 | 149.71 | 152.43 | 148.97 | 152.25 | 1,256,481 | +2.18(+1.45%) |
Feb 10, 2023 | 148.23 | 150.32 | 148.13 | 150.07 | 891,437 | +1.16(+0.78%) |
Feb 09, 2023 | 150.16 | 151.55 | 148.76 | 148.91 | 1,697,590 | -1.04(-0.69%) |
Feb 08, 2023 | 149.90 | 151.87 | 149.69 | 149.95 | 1,116,354 | -1.14(-0.76%) |
Feb 07, 2023 | 148.20 | 151.61 | 147.86 | 151.09 | 1,256,833 | +2.19(+1.47%) |
Feb 06, 2023 | 149.59 | 150.05 | 148.17 | 148.90 | 1,427,307 | -1.17(-0.78%) |
Feb 03, 2023 | 146.72 | 150.66 | 146.72 | 150.07 | 2,400,963 | +2.83(+1.92%) |
Feb 02, 2023 | 146.73 | 148.41 | 145.38 | 147.24 | 1,815,901 | +1.53(+1.05%) |