Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.44 | 110.03 | 105.35 | 105.75 | 2,856,524 | -0.47(-0.45%) |
Jan 30, 2024 | 108.39 | 109.27 | 105.86 | 106.23 | 4,236,868 | -7.51(-6.61%) |
Jan 29, 2024 | 112.62 | 114.68 | 111.97 | 113.74 | 1,659,644 | +1.77(+1.58%) |
Jan 26, 2024 | 111.67 | 113.36 | 111.24 | 111.97 | 1,160,144 | +1.63(+1.48%) |
Jan 25, 2024 | 107.15 | 110.53 | 106.95 | 110.34 | 1,024,648 | +3.78(+3.54%) |
Jan 24, 2024 | 107.72 | 108.60 | 105.80 | 106.56 | 1,040,210 | -1.16(-1.08%) |
Jan 23, 2024 | 110.56 | 110.94 | 107.38 | 107.72 | 1,077,289 | -2.60(-2.35%) |
Jan 22, 2024 | 109.28 | 111.45 | 108.93 | 110.32 | 905,613 | +1.57(+1.45%) |
Jan 19, 2024 | 108.48 | 109.65 | 106.99 | 108.75 | 722,436 | +0.22(+0.20%) |
Jan 18, 2024 | 108.86 | 109.03 | 107.18 | 108.53 | 733,421 | +0.30(+0.28%) |
Jan 17, 2024 | 107.45 | 109.32 | 107.28 | 108.22 | 741,683 | -0.53(-0.49%) |
Jan 16, 2024 | 109.27 | 109.67 | 107.66 | 108.76 | 1,602,584 | -1.48(-1.34%) |
Jan 12, 2024 | 117.02 | 117.38 | 109.53 | 110.23 | 1,660,172 | -5.99(-5.15%) |
Jan 11, 2024 | 115.97 | 116.33 | 113.31 | 116.22 | 741,931 | -0.27(-0.23%) |
Jan 10, 2024 | 116.90 | 117.12 | 115.49 | 116.49 | 502,661 | -0.23(-0.20%) |
Jan 09, 2024 | 116.58 | 117.53 | 116.08 | 116.72 | 552,157 | -1.02(-0.87%) |
Jan 08, 2024 | 116.82 | 118.39 | 116.24 | 117.75 | 721,344 | +0.96(+0.82%) |
Jan 05, 2024 | 113.64 | 117.26 | 113.64 | 116.79 | 1,051,262 | +2.69(+2.36%) |
Jan 04, 2024 | 113.51 | 114.50 | 113.02 | 114.10 | 641,392 | +0.28(+0.25%) |
Jan 03, 2024 | 117.17 | 117.41 | 113.46 | 113.82 | 897,422 | -4.86(-4.09%) |
Jan 02, 2024 | 116.91 | 119.80 | 116.59 | 118.67 | 760,438 | +1.09(+0.93%) |
Dec 29, 2023 | 118.33 | 120.09 | 117.29 | 117.58 | 766,663 | -1.23(-1.03%) |
Dec 28, 2023 | 117.80 | 119.36 | 117.67 | 118.81 | 597,064 | +0.52(+0.44%) |
Dec 27, 2023 | 117.95 | 119.29 | 117.41 | 118.29 | 670,308 | +0.70(+0.59%) |
Dec 26, 2023 | 115.39 | 117.94 | 114.93 | 117.59 | 665,662 | +2.56(+2.22%) |
Dec 22, 2023 | 114.30 | 115.60 | 114.30 | 115.03 | 566,597 | +0.76(+0.67%) |
Dec 21, 2023 | 113.58 | 114.36 | 112.35 | 114.27 | 583,253 | +1.62(+1.44%) |
Dec 20, 2023 | 115.03 | 115.86 | 112.44 | 112.65 | 582,877 | -3.07(-2.65%) |
Dec 19, 2023 | 114.82 | 116.34 | 114.78 | 115.72 | 616,658 | +1.89(+1.66%) |
Dec 18, 2023 | 114.97 | 115.41 | 113.36 | 113.83 | 668,585 | -1.13(-0.98%) |
Dec 15, 2023 | 118.03 | 118.43 | 114.01 | 114.96 | 2,101,457 | -3.45(-2.91%) |
Dec 14, 2023 | 113.34 | 121.35 | 113.34 | 118.40 | 2,238,653 | +7.60(+6.86%) |
Dec 13, 2023 | 105.64 | 110.93 | 104.98 | 110.80 | 898,595 | +4.73(+4.46%) |
Dec 12, 2023 | 106.18 | 106.71 | 104.80 | 106.07 | 777,587 | +0.04(+0.04%) |
Dec 11, 2023 | 106.60 | 107.65 | 105.54 | 106.03 | 936,946 | -1.53(-1.42%) |
Dec 08, 2023 | 107.16 | 108.52 | 106.41 | 107.56 | 857,250 | +0.44(+0.41%) |
Dec 07, 2023 | 105.44 | 107.26 | 104.38 | 107.11 | 1,099,116 | +1.65(+1.57%) |
Dec 06, 2023 | 105.01 | 106.70 | 104.53 | 105.46 | 966,825 | +1.09(+1.05%) |
Dec 05, 2023 | 106.88 | 106.88 | 104.33 | 104.37 | 905,924 | -3.71(-3.43%) |
Dec 04, 2023 | 109.28 | 110.27 | 107.67 | 108.08 | 1,046,237 | -1.69(-1.54%) |
Dec 01, 2023 | 105.42 | 110.44 | 105.10 | 109.77 | 1,297,203 | +4.61(+4.39%) |
Nov 30, 2023 | 105.97 | 107.28 | 104.62 | 105.16 | 5,031,677 | -0.70(-0.67%) |
Nov 29, 2023 | 105.41 | 107.06 | 104.93 | 105.86 | 1,099,189 | +1.26(+1.20%) |
Nov 28, 2023 | 104.33 | 105.06 | 103.12 | 104.60 | 984,400 | -0.06(-0.06%) |
Nov 27, 2023 | 104.65 | 105.80 | 103.32 | 104.66 | 1,050,804 | -0.76(-0.72%) |
Nov 24, 2023 | 104.88 | 105.42 | 103.76 | 105.42 | 426,803 | +0.26(+0.25%) |
Nov 22, 2023 | 105.95 | 106.22 | 104.48 | 105.16 | 1,309,653 | +0.28(+0.27%) |
Nov 21, 2023 | 106.11 | 106.37 | 103.41 | 104.88 | 1,148,086 | -2.67(-2.48%) |
Nov 20, 2023 | 108.90 | 108.90 | 106.47 | 107.55 | 960,614 | -1.07(-0.99%) |
Nov 17, 2023 | 109.42 | 109.52 | 107.24 | 108.62 | 614,968 | +0.20(+0.19%) |
Nov 16, 2023 | 109.06 | 110.07 | 107.25 | 108.42 | 944,182 | -0.90(-0.82%) |
Nov 15, 2023 | 107.98 | 109.96 | 107.55 | 109.32 | 1,378,265 | +1.84(+1.71%) |
Nov 14, 2023 | 105.81 | 110.26 | 105.31 | 107.48 | 1,280,533 | +5.50(+5.39%) |
Nov 13, 2023 | 103.91 | 104.30 | 101.91 | 101.98 | 814,145 | -2.42(-2.31%) |
Nov 10, 2023 | 103.33 | 104.41 | 101.90 | 104.40 | 786,610 | +1.77(+1.72%) |
Nov 09, 2023 | 107.19 | 107.19 | 102.45 | 102.63 | 840,200 | -4.02(-3.77%) |
Nov 08, 2023 | 105.92 | 106.92 | 105.06 | 106.65 | 565,488 | +1.13(+1.07%) |
Nov 07, 2023 | 105.08 | 106.33 | 104.61 | 105.52 | 657,486 | -0.31(-0.30%) |
Nov 06, 2023 | 106.10 | 106.45 | 104.32 | 105.84 | 907,667 | -0.15(-0.14%) |
Nov 03, 2023 | 104.03 | 106.44 | 103.56 | 105.99 | 1,060,241 | +3.68(+3.60%) |
Nov 02, 2023 | 100.80 | 102.65 | 100.56 | 102.31 | 815,421 | +2.90(+2.92%) |
Nov 01, 2023 | 99.35 | 99.64 | 97.18 | 99.41 | 952,964 | -0.02(-0.02%) |
Oct 31, 2023 | 97.59 | 100.01 | 97.03 | 99.43 | 937,623 | +1.93(+1.98%) |
Oct 30, 2023 | 97.10 | 97.99 | 94.85 | 97.50 | 1,308,368 | +0.41(+0.42%) |
Oct 27, 2023 | 98.53 | 98.71 | 93.57 | 97.09 | 3,082,806 | -3.45(-3.43%) |
Oct 26, 2023 | 113.34 | 114.09 | 99.37 | 100.54 | 5,105,539 | -18.90(-15.83%) |
Oct 25, 2023 | 120.23 | 121.32 | 117.72 | 119.44 | 908,248 | -1.37(-1.13%) |
Oct 24, 2023 | 121.98 | 122.96 | 120.00 | 120.81 | 768,551 | -0.52(-0.43%) |
Oct 23, 2023 | 122.06 | 123.88 | 121.18 | 121.34 | 734,893 | -1.33(-1.09%) |
Oct 20, 2023 | 122.99 | 123.62 | 121.62 | 122.67 | 551,224 | -0.14(-0.12%) |
Oct 19, 2023 | 123.88 | 125.76 | 122.76 | 122.81 | 655,824 | -1.09(-0.88%) |
Oct 18, 2023 | 123.23 | 124.90 | 121.97 | 123.90 | 1,091,622 | -0.58(-0.47%) |
Oct 17, 2023 | 119.81 | 125.81 | 119.81 | 124.48 | 954,419 | +4.13(+3.43%) |
Oct 16, 2023 | 118.33 | 121.07 | 118.14 | 120.36 | 1,134,216 | +3.12(+2.66%) |
Oct 13, 2023 | 117.30 | 117.90 | 116.44 | 117.24 | 487,513 | -0.23(-0.19%) |
Oct 12, 2023 | 121.48 | 121.48 | 117.07 | 117.47 | 591,780 | -4.40(-3.61%) |
Oct 11, 2023 | 122.39 | 122.99 | 120.83 | 121.87 | 472,826 | +0.26(+0.21%) |
Oct 10, 2023 | 120.23 | 122.19 | 119.62 | 121.61 | 458,987 | +1.96(+1.64%) |
Oct 09, 2023 | 117.16 | 119.89 | 115.90 | 119.65 | 559,528 | +1.49(+1.26%) |
Oct 06, 2023 | 118.39 | 119.18 | 116.62 | 118.16 | 872,078 | -1.44(-1.20%) |
Oct 05, 2023 | 122.31 | 122.79 | 119.53 | 119.60 | 625,775 | -2.83(-2.31%) |
Oct 04, 2023 | 121.94 | 122.55 | 120.48 | 122.43 | 495,320 | +0.63(+0.51%) |
Oct 03, 2023 | 124.83 | 125.28 | 121.72 | 121.80 | 512,626 | -3.78(-3.01%) |
Oct 02, 2023 | 126.69 | 127.69 | 124.30 | 125.59 | 487,705 | -1.55(-1.22%) |
Sep 29, 2023 | 127.89 | 128.80 | 127.06 | 127.14 | 441,135 | +0.52(+0.41%) |
Sep 28, 2023 | 123.94 | 127.46 | 123.88 | 126.61 | 620,053 | +2.40(+1.93%) |
Sep 27, 2023 | 124.47 | 125.72 | 123.42 | 124.22 | 464,503 | +0.46(+0.37%) |
Sep 26, 2023 | 124.51 | 124.93 | 123.43 | 123.76 | 429,449 | -1.56(-1.24%) |
Sep 25, 2023 | 123.94 | 125.87 | 124.87 | 125.32 | 348,014 | +0.83(+0.66%) |
Sep 22, 2023 | 126.36 | 126.58 | 124.15 | 124.49 | 329,292 | -1.65(-1.30%) |
Sep 21, 2023 | 128.72 | 128.72 | 126.10 | 126.14 | 431,264 | -3.52(-2.71%) |
Sep 20, 2023 | 131.28 | 132.08 | 129.37 | 129.66 | 255,715 | -0.84(-0.64%) |
Sep 19, 2023 | 129.85 | 130.89 | 129.44 | 130.49 | 359,618 | +0.20(+0.15%) |
Sep 18, 2023 | 131.05 | 131.44 | 129.30 | 130.29 | 513,861 | -0.91(-0.70%) |
Sep 15, 2023 | 128.86 | 131.30 | 127.75 | 131.21 | 1,653,718 | +1.35(+1.04%) |
Sep 14, 2023 | 129.64 | 131.22 | 128.37 | 129.86 | 506,378 | +1.40(+1.09%) |
Sep 13, 2023 | 129.79 | 130.17 | 128.28 | 128.46 | 370,835 | -1.21(-0.93%) |
Sep 12, 2023 | 129.83 | 131.03 | 129.33 | 129.67 | 358,055 | -0.57(-0.44%) |
Sep 11, 2023 | 129.99 | 131.24 | 129.71 | 130.24 | 399,812 | +0.44(+0.34%) |
Sep 08, 2023 | 129.43 | 131.11 | 129.28 | 129.80 | 365,657 | +0.36(+0.28%) |
Sep 07, 2023 | 130.75 | 131.42 | 128.88 | 129.44 | 725,354 | -1.96(-1.49%) |
Sep 06, 2023 | 130.75 | 131.89 | 130.74 | 131.40 | 505,336 | +0.50(+0.38%) |
Sep 05, 2023 | 134.37 | 134.67 | 130.39 | 130.90 | 666,621 | -4.08(-3.02%) |
Sep 01, 2023 | 133.52 | 135.52 | 133.52 | 134.98 | 585,856 | +1.89(+1.42%) |
Aug 31, 2023 | 131.99 | 133.16 | 131.27 | 133.09 | 612,051 | +1.26(+0.96%) |
Aug 30, 2023 | 131.24 | 132.78 | 131.08 | 131.82 | 448,730 | +0.62(+0.47%) |
Aug 29, 2023 | 129.53 | 131.78 | 129.02 | 131.21 | 463,207 | +1.41(+1.08%) |
Aug 28, 2023 | 128.08 | 130.78 | 128.08 | 129.80 | 799,005 | +2.38(+1.87%) |
Aug 25, 2023 | 127.35 | 128.04 | 126.14 | 127.42 | 568,900 | +0.43(+0.34%) |
Aug 24, 2023 | 127.95 | 128.29 | 126.54 | 126.99 | 780,090 | -0.43(-0.34%) |
Aug 23, 2023 | 127.66 | 127.66 | 126.48 | 127.42 | 769,635 | -0.23(-0.18%) |
Aug 22, 2023 | 125.42 | 127.87 | 125.22 | 127.66 | 1,046,353 | +2.60(+2.08%) |
Aug 21, 2023 | 127.17 | 127.42 | 124.73 | 125.06 | 524,668 | -1.80(-1.42%) |
Aug 18, 2023 | 125.15 | 127.36 | 124.84 | 126.86 | 635,364 | +0.78(+0.62%) |
Aug 17, 2023 | 128.75 | 128.75 | 125.53 | 126.08 | 702,793 | -1.55(-1.21%) |
Aug 16, 2023 | 129.53 | 130.74 | 127.58 | 127.63 | 484,017 | -2.32(-1.78%) |
Aug 15, 2023 | 130.74 | 131.04 | 129.42 | 129.95 | 581,813 | -0.69(-0.53%) |
Aug 14, 2023 | 131.30 | 131.76 | 129.97 | 130.64 | 540,776 | -1.30(-0.98%) |
Aug 11, 2023 | 131.47 | 132.06 | 130.82 | 131.94 | 534,565 | +0.56(+0.43%) |
Aug 10, 2023 | 131.79 | 132.70 | 130.59 | 131.37 | 799,963 | +0.16(+0.12%) |
Aug 09, 2023 | 131.79 | 132.61 | 130.47 | 131.21 | 521,753 | -1.85(-1.39%) |
Aug 08, 2023 | 132.46 | 133.28 | 130.90 | 133.06 | 480,495 | -1.04(-0.78%) |
Aug 07, 2023 | 133.43 | 135.54 | 133.24 | 134.10 | 730,753 | +1.29(+0.97%) |
Aug 04, 2023 | 133.39 | 134.72 | 132.77 | 132.82 | 568,646 | -0.06(-0.04%) |
Aug 03, 2023 | 136.17 | 136.17 | 132.62 | 132.88 | 594,321 | -3.74(-2.73%) |
Aug 02, 2023 | 132.70 | 139.39 | 132.44 | 136.61 | 1,416,762 | +2.12(+1.58%) |
Aug 01, 2023 | 134.20 | 135.22 | 133.10 | 134.49 | 568,679 | -0.92(-0.68%) |
Jul 31, 2023 | 134.22 | 135.79 | 134.17 | 135.41 | 2,016,087 | +1.57(+1.17%) |
Jul 28, 2023 | 134.23 | 135.99 | 133.60 | 133.84 | 705,946 | +0.76(+0.57%) |
Jul 27, 2023 | 136.06 | 136.88 | 132.68 | 133.08 | 959,492 | -1.68(-1.25%) |
Jul 26, 2023 | 136.27 | 138.38 | 134.44 | 134.76 | 1,187,611 | -2.57(-1.87%) |
Jul 25, 2023 | 140.36 | 140.58 | 134.67 | 137.33 | 2,095,360 | -4.18(-2.95%) |
Jul 24, 2023 | 140.99 | 142.73 | 140.95 | 141.51 | 1,113,782 | +0.97(+0.69%) |
Jul 21, 2023 | 143.36 | 143.72 | 140.10 | 140.54 | 813,149 | -1.63(-1.15%) |
Jul 20, 2023 | 140.53 | 143.75 | 140.04 | 142.18 | 1,336,677 | -4.35(-2.97%) |
Jul 19, 2023 | 145.60 | 147.88 | 145.20 | 146.52 | 691,998 | +0.93(+0.64%) |
Jul 18, 2023 | 141.85 | 145.84 | 141.85 | 145.59 | 957,491 | +3.20(+2.25%) |
Jul 17, 2023 | 143.51 | 144.48 | 142.32 | 142.39 | 663,075 | -1.96(-1.36%) |
Jul 14, 2023 | 147.68 | 147.68 | 143.87 | 144.35 | 833,129 | -3.03(-2.06%) |
Jul 13, 2023 | 148.99 | 149.87 | 146.34 | 147.39 | 559,276 | -0.91(-0.61%) |
Jul 12, 2023 | 149.75 | 150.77 | 148.20 | 148.30 | 587,991 | +0.01(+0.01%) |
Jul 11, 2023 | 144.92 | 149.61 | 144.13 | 148.29 | 1,053,855 | +4.31(+2.99%) |
Jul 10, 2023 | 139.47 | 144.12 | 139.27 | 143.98 | 558,537 | +4.80(+3.45%) |
Jul 07, 2023 | 137.68 | 140.44 | 137.54 | 139.18 | 821,290 | +1.61(+1.17%) |
Jul 06, 2023 | 136.57 | 137.87 | 135.73 | 137.57 | 470,605 | -0.71(-0.52%) |
Jul 05, 2023 | 139.16 | 139.47 | 137.87 | 138.28 | 368,409 | -1.73(-1.23%) |
Jul 03, 2023 | 139.41 | 140.45 | 138.94 | 140.01 | 333,258 | +0.35(+0.25%) |
Jun 30, 2023 | 140.76 | 141.06 | 139.31 | 139.66 | 457,057 | -0.63(-0.45%) |
Jun 29, 2023 | 137.71 | 140.78 | 137.04 | 140.29 | 714,429 | +2.62(+1.90%) |
Jun 28, 2023 | 137.78 | 140.21 | 136.54 | 137.67 | 856,668 | -1.24(-0.89%) |
Jun 27, 2023 | 134.14 | 139.77 | 133.99 | 138.91 | 675,627 | +4.89(+3.65%) |
Jun 26, 2023 | 132.40 | 134.34 | 130.69 | 134.02 | 595,808 | +2.06(+1.56%) |
Jun 23, 2023 | 132.35 | 132.78 | 130.88 | 131.97 | 1,099,104 | -1.88(-1.40%) |
Jun 22, 2023 | 135.49 | 135.49 | 132.66 | 133.84 | 421,441 | -1.94(-1.43%) |
Jun 21, 2023 | 136.62 | 137.13 | 134.14 | 135.78 | 799,872 | -1.68(-1.22%) |
Jun 20, 2023 | 137.05 | 137.92 | 135.78 | 137.47 | 507,648 | -0.06(-0.04%) |
Jun 16, 2023 | 139.66 | 140.09 | 136.98 | 137.52 | 945,976 | -1.65(-1.19%) |
Jun 15, 2023 | 136.92 | 139.39 | 136.92 | 139.17 | 473,096 | +2.17(+1.58%) |
Jun 14, 2023 | 138.37 | 139.74 | 136.62 | 137.00 | 588,869 | -0.69(-0.50%) |
Jun 13, 2023 | 136.10 | 138.61 | 135.92 | 137.69 | 678,392 | +2.19(+1.61%) |
Jun 12, 2023 | 133.67 | 135.97 | 132.38 | 135.50 | 534,709 | +2.16(+1.62%) |
Jun 09, 2023 | 134.83 | 135.34 | 133.13 | 133.34 | 634,175 | -1.75(-1.29%) |
Jun 08, 2023 | 137.03 | 137.51 | 134.23 | 135.09 | 832,202 | -1.93(-1.41%) |
Jun 07, 2023 | 129.68 | 137.07 | 129.68 | 137.02 | 1,104,789 | +8.20(+6.37%) |
Jun 06, 2023 | 125.06 | 129.18 | 124.72 | 128.82 | 555,012 | +3.54(+2.82%) |
Jun 05, 2023 | 126.74 | 127.20 | 123.97 | 125.28 | 736,391 | -2.08(-1.64%) |
Jun 02, 2023 | 125.12 | 128.34 | 124.07 | 127.36 | 776,428 | +4.03(+3.26%) |
Jun 01, 2023 | 121.02 | 123.42 | 119.19 | 123.34 | 911,552 | +1.98(+1.63%) |
May 31, 2023 | 122.62 | 123.33 | 119.50 | 121.36 | 1,046,662 | -3.26(-2.61%) |
May 30, 2023 | 126.69 | 127.13 | 124.53 | 124.61 | 633,860 | -1.37(-1.09%) |
May 26, 2023 | 123.98 | 126.60 | 123.36 | 125.99 | 484,213 | +1.81(+1.46%) |
May 25, 2023 | 125.06 | 125.67 | 122.88 | 124.17 | 437,446 | -0.39(-0.32%) |
May 24, 2023 | 124.46 | 125.25 | 122.61 | 124.57 | 637,291 | -0.04(-0.03%) |
May 23, 2023 | 122.33 | 125.61 | 121.74 | 124.61 | 858,725 | +1.22(+0.99%) |
May 22, 2023 | 123.35 | 124.17 | 122.40 | 123.39 | 394,589 | +0.02(+0.02%) |
May 19, 2023 | 125.45 | 125.45 | 122.56 | 123.37 | 469,511 | -2.08(-1.66%) |
May 18, 2023 | 121.88 | 125.72 | 121.14 | 125.45 | 924,368 | +3.81(+3.13%) |
May 17, 2023 | 118.66 | 122.26 | 118.58 | 121.64 | 654,032 | +2.99(+2.52%) |
May 16, 2023 | 119.51 | 119.84 | 116.56 | 118.65 | 1,142,800 | -2.96(-2.44%) |
May 15, 2023 | 121.26 | 121.79 | 120.55 | 121.61 | 444,383 | +0.67(+0.55%) |
May 12, 2023 | 123.13 | 123.13 | 118.74 | 120.94 | 738,931 | -1.70(-1.38%) |
May 11, 2023 | 122.79 | 123.69 | 121.76 | 122.64 | 485,070 | -1.02(-0.82%) |
May 10, 2023 | 126.72 | 126.72 | 121.31 | 123.66 | 815,721 | -2.24(-1.78%) |
May 09, 2023 | 125.70 | 126.51 | 125.26 | 125.90 | 510,073 | -0.86(-0.68%) |
May 08, 2023 | 127.59 | 127.59 | 125.52 | 126.76 | 450,743 | -0.14(-0.11%) |
May 05, 2023 | 127.43 | 127.73 | 125.95 | 126.90 | 623,092 | +1.18(+0.94%) |
May 04, 2023 | 129.86 | 130.30 | 125.57 | 125.72 | 823,202 | -5.00(-3.83%) |
May 03, 2023 | 129.85 | 133.92 | 129.25 | 130.72 | 1,122,011 | +1.99(+1.55%) |
May 02, 2023 | 128.96 | 129.69 | 126.37 | 128.73 | 1,072,326 | -0.73(-0.57%) |
May 01, 2023 | 129.88 | 131.86 | 129.39 | 129.47 | 993,268 | +0.19(+0.14%) |
Apr 28, 2023 | 126.54 | 129.57 | 126.15 | 129.28 | 1,143,970 | +3.89(+3.10%) |
Apr 27, 2023 | 120.56 | 125.42 | 120.15 | 125.39 | 1,386,372 | +5.90(+4.94%) |
Apr 26, 2023 | 121.90 | 122.20 | 118.43 | 119.49 | 1,706,868 | -3.27(-2.66%) |
Apr 25, 2023 | 132.34 | 133.37 | 122.64 | 122.76 | 2,445,017 | -7.55(-5.79%) |
Apr 24, 2023 | 130.62 | 132.43 | 129.57 | 130.31 | 1,156,933 | -0.26(-0.20%) |
Apr 21, 2023 | 130.80 | 131.38 | 130.09 | 130.57 | 722,159 | +0.29(+0.22%) |
Apr 20, 2023 | 129.09 | 130.82 | 128.72 | 130.28 | 648,095 | +1.05(+0.81%) |
Apr 19, 2023 | 128.91 | 129.45 | 127.68 | 129.23 | 521,760 | -0.05(-0.04%) |
Apr 18, 2023 | 127.21 | 129.30 | 126.91 | 129.28 | 917,997 | +2.42(+1.91%) |
Apr 17, 2023 | 125.32 | 126.93 | 125.08 | 126.86 | 554,900 | +1.88(+1.50%) |
Apr 14, 2023 | 124.47 | 125.56 | 123.45 | 124.98 | 972,420 | +0.51(+0.41%) |
Apr 13, 2023 | 124.93 | 125.25 | 123.38 | 124.47 | 859,882 | +0.42(+0.34%) |
Apr 12, 2023 | 125.55 | 126.72 | 122.75 | 124.06 | 922,171 | -0.06(-0.05%) |
Apr 11, 2023 | 123.67 | 125.47 | 122.28 | 124.12 | 1,712,539 | +4.58(+3.83%) |
Apr 10, 2023 | 117.38 | 119.59 | 116.88 | 119.55 | 628,488 | +1.51(+1.28%) |
Apr 06, 2023 | 120.19 | 120.29 | 117.96 | 118.04 | 603,923 | -1.85(-1.54%) |
Apr 05, 2023 | 120.12 | 120.55 | 119.24 | 119.89 | 676,630 | -0.93(-0.77%) |
Apr 04, 2023 | 122.09 | 122.09 | 119.25 | 120.81 | 460,061 | -1.17(-0.96%) |
Apr 03, 2023 | 122.33 | 122.81 | 120.89 | 121.98 | 609,385 | -0.29(-0.23%) |
Mar 31, 2023 | 119.70 | 122.34 | 119.70 | 122.27 | 493,168 | +3.07(+2.58%) |
Mar 30, 2023 | 120.56 | 120.95 | 118.74 | 119.19 | 400,886 | -0.05(-0.04%) |
Mar 29, 2023 | 119.12 | 119.42 | 117.88 | 119.24 | 594,630 | +1.59(+1.35%) |
Mar 28, 2023 | 118.48 | 119.33 | 117.06 | 117.65 | 387,296 | -0.74(-0.63%) |
Mar 27, 2023 | 118.90 | 119.21 | 117.32 | 118.39 | 446,623 | +0.61(+0.52%) |
Mar 24, 2023 | 115.56 | 118.07 | 114.93 | 117.78 | 505,515 | +1.00(+0.86%) |
Mar 23, 2023 | 118.43 | 119.64 | 115.56 | 116.78 | 622,695 | -0.99(-0.84%) |
Mar 22, 2023 | 120.44 | 121.63 | 117.69 | 117.77 | 592,749 | -3.55(-2.92%) |
Mar 21, 2023 | 122.71 | 123.53 | 120.31 | 121.31 | 725,332 | -0.02(-0.02%) |
Mar 20, 2023 | 119.04 | 122.79 | 118.61 | 121.33 | 1,154,995 | +2.37(+1.99%) |
Mar 17, 2023 | 119.76 | 120.47 | 117.89 | 118.96 | 3,318,148 | -0.94(-0.78%) |
Mar 16, 2023 | 117.75 | 121.03 | 117.45 | 119.90 | 966,888 | +0.63(+0.53%) |
Mar 15, 2023 | 120.40 | 122.50 | 117.55 | 119.27 | 1,172,324 | -2.95(-2.42%) |
Mar 14, 2023 | 124.18 | 125.28 | 121.29 | 122.22 | 1,141,803 | +0.16(+0.13%) |
Mar 13, 2023 | 120.69 | 125.11 | 119.56 | 122.07 | 1,306,413 | +0.38(+0.31%) |
Mar 10, 2023 | 124.57 | 124.57 | 120.36 | 121.69 | 897,788 | -2.65(-2.13%) |
Mar 09, 2023 | 126.67 | 128.04 | 124.32 | 124.33 | 911,835 | -2.26(-1.79%) |
Mar 08, 2023 | 125.34 | 126.77 | 124.10 | 126.59 | 740,977 | +1.84(+1.48%) |
Mar 07, 2023 | 127.73 | 128.52 | 124.73 | 124.75 | 624,401 | -2.35(-1.85%) |
Mar 06, 2023 | 129.04 | 130.22 | 126.77 | 127.10 | 1,029,215 | -1.39(-1.08%) |
Mar 03, 2023 | 128.44 | 129.54 | 127.39 | 128.49 | 572,872 | +1.18(+0.92%) |
Mar 02, 2023 | 124.03 | 127.57 | 123.43 | 127.32 | 664,592 | +2.45(+1.97%) |
Mar 01, 2023 | 126.02 | 126.10 | 123.67 | 124.86 | 1,027,915 | -1.29(-1.02%) |
Feb 28, 2023 | 126.94 | 127.94 | 126.07 | 126.15 | 873,163 | -0.88(-0.69%) |
Feb 27, 2023 | 128.88 | 129.78 | 126.51 | 127.03 | 711,799 | -0.14(-0.11%) |
Feb 24, 2023 | 126.43 | 129.38 | 126.43 | 127.17 | 887,761 | -1.87(-1.45%) |
Feb 23, 2023 | 129.14 | 129.35 | 126.74 | 129.03 | 624,411 | +0.67(+0.52%) |
Feb 22, 2023 | 129.98 | 130.28 | 128.00 | 128.36 | 699,448 | -0.45(-0.35%) |
Feb 21, 2023 | 129.62 | 131.99 | 128.60 | 128.81 | 927,329 | -3.76(-2.83%) |
Feb 17, 2023 | 131.95 | 133.00 | 129.91 | 132.57 | 753,482 | -0.11(-0.08%) |
Feb 16, 2023 | 132.18 | 134.85 | 131.42 | 132.68 | 726,273 | -2.49(-1.84%) |
Feb 15, 2023 | 136.96 | 137.59 | 134.91 | 135.17 | 910,992 | -2.50(-1.81%) |
Feb 14, 2023 | 134.04 | 138.54 | 133.04 | 137.66 | 956,124 | +2.72(+2.01%) |
Feb 13, 2023 | 129.37 | 134.98 | 129.07 | 134.95 | 783,484 | +5.56(+4.30%) |
Feb 10, 2023 | 128.00 | 130.44 | 128.00 | 129.39 | 665,463 | +0.37(+0.28%) |
Feb 09, 2023 | 132.72 | 133.90 | 128.12 | 129.02 | 836,945 | -2.60(-1.97%) |
Feb 08, 2023 | 135.70 | 135.75 | 131.52 | 131.62 | 829,059 | -5.18(-3.78%) |
Feb 07, 2023 | 136.11 | 137.32 | 134.67 | 136.79 | 707,893 | -0.33(-0.24%) |
Feb 06, 2023 | 139.58 | 140.59 | 136.20 | 137.12 | 1,018,711 | -4.56(-3.22%) |
Feb 03, 2023 | 142.92 | 144.76 | 141.62 | 141.69 | 680,591 | -3.64(-2.50%) |
Feb 02, 2023 | 144.19 | 146.96 | 143.73 | 145.32 | 1,310,418 | +2.24(+1.57%) |