Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 116.56 | 117.00 | 115.43 | 116.28 | 2,917,553 | +0.12(+0.10%) |
Oct 30, 2023 | 114.40 | 116.28 | 114.17 | 116.17 | 2,084,576 | +2.59(+2.28%) |
Oct 27, 2023 | 116.16 | 116.48 | 113.36 | 113.58 | 2,579,646 | -3.22(-2.75%) |
Oct 26, 2023 | 115.23 | 118.70 | 115.13 | 116.80 | 3,462,242 | +1.35(+1.17%) |
Oct 25, 2023 | 117.55 | 118.02 | 115.15 | 115.45 | 3,781,954 | -1.67(-1.43%) |
Oct 24, 2023 | 119.06 | 120.02 | 115.06 | 117.12 | 3,924,752 | -1.27(-1.08%) |
Oct 23, 2023 | 119.72 | 119.86 | 118.27 | 118.39 | 3,006,034 | -1.24(-1.04%) |
Oct 20, 2023 | 120.12 | 120.47 | 119.21 | 119.64 | 2,142,857 | +0.22(+0.19%) |
Oct 19, 2023 | 120.04 | 120.73 | 118.82 | 119.41 | 1,745,623 | -0.55(-0.46%) |
Oct 18, 2023 | 119.35 | 120.34 | 119.04 | 119.97 | 2,094,912 | +1.61(+1.36%) |
Oct 17, 2023 | 118.02 | 118.57 | 117.53 | 118.35 | 1,432,319 | +0.07(+0.06%) |
Oct 16, 2023 | 117.71 | 118.83 | 117.26 | 118.29 | 1,449,299 | +1.25(+1.07%) |
Oct 13, 2023 | 116.70 | 117.61 | 116.58 | 117.03 | 1,410,358 | +0.64(+0.55%) |
Oct 12, 2023 | 116.61 | 117.01 | 115.04 | 116.39 | 2,091,261 | +0.39(+0.34%) |
Oct 11, 2023 | 116.79 | 116.92 | 115.31 | 116.00 | 1,099,105 | -0.35(-0.30%) |
Oct 10, 2023 | 116.21 | 116.77 | 115.43 | 116.35 | 1,247,391 | +1.11(+0.96%) |
Oct 09, 2023 | 115.45 | 115.88 | 114.05 | 115.24 | 1,222,454 | -0.23(-0.20%) |
Oct 06, 2023 | 114.96 | 115.87 | 113.05 | 115.48 | 1,296,376 | +0.31(+0.27%) |
Oct 05, 2023 | 116.95 | 117.30 | 114.98 | 115.17 | 1,644,585 | -2.46(-2.09%) |
Oct 04, 2023 | 117.28 | 117.72 | 115.85 | 117.62 | 1,609,101 | +0.46(+0.39%) |
Oct 03, 2023 | 115.75 | 117.95 | 115.67 | 117.17 | 1,769,880 | +1.50(+1.29%) |
Oct 02, 2023 | 116.89 | 117.22 | 114.86 | 115.67 | 1,792,669 | -1.79(-1.52%) |
Sep 29, 2023 | 118.82 | 118.83 | 116.98 | 117.46 | 1,761,931 | -0.73(-0.62%) |
Sep 28, 2023 | 118.69 | 118.84 | 117.56 | 118.19 | 1,357,214 | -0.06(-0.05%) |
Sep 27, 2023 | 120.11 | 120.45 | 117.59 | 118.25 | 1,509,207 | -1.82(-1.51%) |
Sep 26, 2023 | 119.43 | 120.81 | 119.43 | 120.06 | 1,415,090 | +0.05(+0.04%) |
Sep 25, 2023 | 120.48 | 120.24 | 119.56 | 120.02 | 1,175,877 | -0.48(-0.40%) |
Sep 22, 2023 | 121.57 | 122.14 | 120.28 | 120.49 | 1,481,384 | -1.26(-1.04%) |
Sep 21, 2023 | 122.08 | 122.84 | 121.59 | 121.76 | 1,724,166 | +0.33(+0.27%) |
Sep 20, 2023 | 121.40 | 122.31 | 120.77 | 121.43 | 1,247,232 | +0.55(+0.45%) |
Sep 19, 2023 | 121.24 | 121.44 | 120.37 | 120.88 | 970,155 | -0.73(-0.60%) |
Sep 18, 2023 | 121.87 | 122.25 | 121.05 | 121.61 | 1,417,834 | +0.11(+0.09%) |
Sep 15, 2023 | 122.18 | 123.27 | 121.27 | 121.50 | 2,339,978 | -0.85(-0.69%) |
Sep 14, 2023 | 121.74 | 122.59 | 121.35 | 122.35 | 1,010,476 | +0.87(+0.71%) |
Sep 13, 2023 | 121.84 | 122.26 | 121.24 | 121.48 | 1,395,508 | +0.16(+0.13%) |
Sep 12, 2023 | 124.45 | 124.51 | 121.14 | 121.33 | 1,839,710 | -3.13(-2.51%) |
Sep 11, 2023 | 124.44 | 125.07 | 124.20 | 124.46 | 1,349,794 | +0.55(+0.45%) |
Sep 08, 2023 | 123.77 | 124.32 | 123.26 | 123.90 | 1,297,744 | +0.34(+0.28%) |
Sep 07, 2023 | 122.33 | 124.33 | 121.83 | 123.56 | 1,773,587 | +1.67(+1.37%) |
Sep 06, 2023 | 122.24 | 123.19 | 121.89 | 121.89 | 2,218,313 | -0.41(-0.34%) |
Sep 05, 2023 | 122.14 | 122.84 | 121.81 | 122.31 | 2,282,800 | -0.42(-0.35%) |
Sep 01, 2023 | 124.17 | 124.32 | 121.83 | 122.73 | 2,359,269 | -1.32(-1.06%) |
Aug 31, 2023 | 124.63 | 124.92 | 124.02 | 124.05 | 1,864,695 | -0.61(-0.49%) |
Aug 30, 2023 | 124.75 | 125.36 | 124.35 | 124.66 | 966,159 | -0.05(-0.04%) |
Aug 29, 2023 | 124.98 | 124.98 | 123.50 | 124.70 | 1,282,962 | +0.02(+0.02%) |
Aug 28, 2023 | 124.46 | 125.17 | 124.07 | 124.69 | 1,544,143 | +0.27(+0.22%) |
Aug 25, 2023 | 124.41 | 124.88 | 123.31 | 124.42 | 1,210,721 | +0.65(+0.52%) |
Aug 24, 2023 | 124.21 | 125.58 | 123.75 | 123.77 | 1,450,794 | -0.16(-0.13%) |
Aug 23, 2023 | 123.80 | 124.44 | 123.31 | 123.93 | 1,659,022 | +0.73(+0.59%) |
Aug 22, 2023 | 121.91 | 123.55 | 121.62 | 123.20 | 1,388,071 | +1.20(+0.99%) |
Aug 21, 2023 | 122.99 | 123.85 | 121.64 | 122.00 | 1,249,668 | -1.48(-1.20%) |
Aug 18, 2023 | 121.99 | 124.00 | 121.65 | 123.48 | 2,306,146 | +1.35(+1.10%) |
Aug 17, 2023 | 121.70 | 122.89 | 121.54 | 122.13 | 1,777,052 | +0.47(+0.39%) |
Aug 16, 2023 | 122.24 | 122.76 | 121.55 | 121.66 | 1,317,476 | -0.14(-0.12%) |
Aug 15, 2023 | 122.51 | 122.96 | 121.61 | 121.81 | 1,224,610 | -0.89(-0.73%) |
Aug 14, 2023 | 123.89 | 124.37 | 122.60 | 122.70 | 1,375,198 | -0.51(-0.41%) |
Aug 11, 2023 | 123.66 | 123.69 | 122.97 | 123.21 | 954,105 | +0.17(+0.14%) |
Aug 10, 2023 | 122.91 | 124.35 | 122.70 | 123.04 | 1,556,283 | -0.03(-0.02%) |
Aug 09, 2023 | 122.77 | 124.03 | 122.77 | 123.07 | 1,237,068 | +0.26(+0.21%) |
Aug 08, 2023 | 124.31 | 124.31 | 122.78 | 122.81 | 1,222,520 | -1.00(-0.81%) |
Aug 07, 2023 | 123.19 | 124.43 | 123.19 | 123.81 | 1,159,717 | +0.78(+0.63%) |
Aug 04, 2023 | 123.88 | 124.24 | 122.95 | 123.03 | 1,407,700 | -0.86(-0.69%) |
Aug 03, 2023 | 124.83 | 125.45 | 123.66 | 123.89 | 1,262,318 | -0.78(-0.63%) |
Aug 02, 2023 | 124.17 | 125.53 | 123.98 | 124.67 | 1,499,576 | +0.45(+0.36%) |
Aug 01, 2023 | 124.23 | 125.25 | 123.78 | 124.21 | 2,088,952 | -0.10(-0.08%) |
Jul 31, 2023 | 125.32 | 125.77 | 123.72 | 124.31 | 3,236,025 | -1.27(-1.01%) |
Jul 28, 2023 | 126.02 | 127.05 | 125.39 | 125.58 | 1,886,036 | +0.10(+0.08%) |
Jul 27, 2023 | 127.34 | 127.34 | 125.18 | 125.48 | 3,506,549 | -1.51(-1.19%) |
Jul 26, 2023 | 127.91 | 128.56 | 126.61 | 127.00 | 2,844,977 | -0.99(-0.77%) |
Jul 25, 2023 | 131.70 | 131.70 | 126.35 | 127.99 | 3,988,605 | -4.09(-3.10%) |
Jul 24, 2023 | 132.27 | 133.03 | 131.50 | 132.08 | 2,689,662 | +0.02(+0.02%) |
Jul 21, 2023 | 130.25 | 132.44 | 130.11 | 132.06 | 2,160,943 | +2.19(+1.69%) |
Jul 20, 2023 | 128.06 | 129.92 | 125.97 | 129.87 | 2,370,473 | -0.46(-0.35%) |
Jul 19, 2023 | 129.09 | 130.55 | 129.03 | 130.33 | 1,750,172 | +1.40(+1.08%) |
Jul 18, 2023 | 129.36 | 130.47 | 128.79 | 128.93 | 1,416,148 | -0.62(-0.48%) |
Jul 17, 2023 | 130.09 | 130.34 | 129.13 | 129.55 | 1,099,899 | -0.57(-0.44%) |
Jul 14, 2023 | 129.85 | 130.38 | 129.22 | 130.12 | 1,370,134 | +0.34(+0.26%) |
Jul 13, 2023 | 130.16 | 130.16 | 129.02 | 129.78 | 1,139,619 | +0.11(+0.09%) |
Jul 12, 2023 | 130.10 | 130.24 | 129.23 | 129.66 | 1,870,322 | -0.53(-0.41%) |
Jul 11, 2023 | 130.33 | 130.47 | 129.11 | 130.19 | 1,355,936 | +0.03(+0.02%) |
Jul 10, 2023 | 130.82 | 131.79 | 129.84 | 130.16 | 1,783,351 | -0.17(-0.13%) |
Jul 07, 2023 | 131.96 | 132.01 | 130.05 | 130.34 | 1,672,243 | -2.42(-1.82%) |
Jul 06, 2023 | 131.90 | 132.77 | 131.27 | 132.75 | 1,737,267 | +0.22(+0.17%) |
Jul 05, 2023 | 132.47 | 132.86 | 131.68 | 132.53 | 1,918,543 | +0.15(+0.12%) |
Jul 03, 2023 | 131.76 | 132.81 | 131.06 | 132.38 | 1,051,117 | -0.56(-0.42%) |
Jun 30, 2023 | 132.44 | 133.22 | 132.07 | 132.94 | 1,655,111 | +0.87(+0.66%) |
Jun 29, 2023 | 131.43 | 132.60 | 130.81 | 132.07 | 1,279,980 | +0.19(+0.15%) |
Jun 28, 2023 | 132.63 | 132.64 | 130.45 | 131.88 | 1,303,009 | -1.26(-0.95%) |
Jun 27, 2023 | 131.32 | 133.19 | 131.03 | 133.14 | 1,342,460 | +1.81(+1.38%) |
Jun 26, 2023 | 131.86 | 132.44 | 129.89 | 131.33 | 1,738,499 | -0.56(-0.42%) |
Jun 23, 2023 | 132.88 | 133.67 | 131.68 | 131.89 | 3,387,568 | -0.50(-0.38%) |
Jun 22, 2023 | 133.79 | 134.03 | 132.25 | 132.39 | 1,337,948 | -0.63(-0.48%) |
Jun 21, 2023 | 131.41 | 133.32 | 131.18 | 133.02 | 1,412,166 | +1.69(+1.29%) |
Jun 20, 2023 | 132.83 | 133.40 | 131.30 | 131.33 | 1,646,242 | -1.24(-0.94%) |
Jun 16, 2023 | 132.34 | 132.75 | 131.88 | 132.57 | 2,694,490 | +1.31(+1.00%) |
Jun 15, 2023 | 130.90 | 131.61 | 129.94 | 131.26 | 1,550,573 | +1.16(+0.89%) |
Jun 14, 2023 | 129.62 | 130.50 | 129.26 | 130.11 | 1,386,587 | +0.64(+0.49%) |
Jun 13, 2023 | 129.17 | 129.73 | 128.68 | 129.47 | 1,414,755 | -0.19(-0.15%) |
Jun 12, 2023 | 129.91 | 129.91 | 128.67 | 129.66 | 1,830,060 | +0.15(+0.12%) |
Jun 09, 2023 | 129.09 | 129.75 | 128.90 | 129.51 | 1,073,033 | -0.21(-0.16%) |
Jun 08, 2023 | 128.98 | 129.89 | 128.82 | 129.72 | 1,473,857 | +0.87(+0.67%) |
Jun 07, 2023 | 127.98 | 129.27 | 127.25 | 128.85 | 1,983,491 | -0.59(-0.46%) |
Jun 06, 2023 | 130.62 | 130.89 | 128.76 | 129.45 | 1,593,143 | -0.95(-0.73%) |
Jun 05, 2023 | 129.95 | 132.21 | 129.40 | 130.40 | 1,720,434 | +0.51(+0.39%) |
Jun 02, 2023 | 127.62 | 129.93 | 127.40 | 129.89 | 1,958,715 | +2.06(+1.61%) |
Jun 01, 2023 | 128.82 | 128.86 | 127.29 | 127.83 | 1,619,579 | -0.33(-0.26%) |
May 31, 2023 | 127.98 | 128.88 | 126.75 | 128.17 | 5,370,593 | +0.68(+0.53%) |
May 30, 2023 | 128.62 | 128.85 | 127.05 | 127.49 | 2,033,826 | -2.61(-2.00%) |
May 26, 2023 | 130.57 | 130.97 | 129.37 | 130.09 | 1,317,595 | -0.71(-0.54%) |
May 25, 2023 | 130.65 | 131.29 | 130.17 | 130.80 | 1,328,494 | -0.58(-0.44%) |
May 24, 2023 | 132.65 | 132.66 | 131.28 | 131.38 | 1,133,507 | -0.88(-0.66%) |
May 23, 2023 | 133.88 | 134.06 | 132.03 | 132.26 | 1,912,179 | -2.03(-1.51%) |
May 22, 2023 | 137.78 | 138.21 | 134.11 | 134.29 | 1,835,390 | -4.13(-2.99%) |
May 19, 2023 | 137.51 | 138.67 | 136.92 | 138.43 | 1,828,851 | +1.17(+0.86%) |
May 18, 2023 | 137.68 | 137.69 | 135.98 | 137.25 | 1,334,666 | -1.00(-0.72%) |
May 17, 2023 | 138.22 | 138.47 | 136.97 | 138.25 | 1,470,652 | +0.18(+0.13%) |
May 16, 2023 | 137.50 | 138.34 | 136.61 | 138.07 | 1,694,219 | +0.77(+0.56%) |
May 15, 2023 | 138.41 | 138.68 | 136.84 | 137.30 | 1,802,705 | -0.76(-0.55%) |
May 12, 2023 | 137.33 | 138.12 | 136.81 | 138.06 | 1,146,555 | +0.93(+0.68%) |
May 11, 2023 | 137.33 | 137.63 | 136.37 | 137.14 | 1,695,524 | +0.26(+0.19%) |
May 10, 2023 | 137.25 | 137.69 | 136.07 | 136.88 | 1,758,898 | -0.49(-0.35%) |
May 09, 2023 | 138.60 | 139.04 | 137.12 | 137.37 | 1,437,845 | -0.78(-0.57%) |
May 08, 2023 | 138.39 | 138.80 | 137.75 | 138.15 | 1,489,627 | -0.42(-0.30%) |
May 05, 2023 | 137.58 | 139.21 | 137.27 | 138.57 | 1,714,649 | +0.73(+0.53%) |
May 04, 2023 | 138.78 | 139.50 | 137.44 | 137.84 | 2,328,022 | -1.12(-0.80%) |
May 03, 2023 | 139.35 | 140.33 | 138.68 | 138.95 | 1,754,376 | -0.29(-0.21%) |
May 02, 2023 | 139.15 | 139.68 | 138.25 | 139.24 | 1,465,216 | +0.03(+0.02%) |
May 01, 2023 | 138.51 | 139.78 | 138.24 | 139.21 | 1,683,205 | +0.92(+0.66%) |
Apr 28, 2023 | 139.90 | 140.39 | 137.25 | 138.29 | 2,268,987 | -1.42(-1.02%) |
Apr 27, 2023 | 137.38 | 139.75 | 137.30 | 139.72 | 1,714,586 | +2.64(+1.93%) |
Apr 26, 2023 | 136.86 | 139.07 | 136.54 | 137.07 | 2,732,220 | -1.01(-0.73%) |
Apr 25, 2023 | 138.26 | 141.14 | 137.18 | 138.08 | 4,551,277 | +2.14(+1.57%) |
Apr 24, 2023 | 135.05 | 136.01 | 134.85 | 135.95 | 2,032,244 | +0.82(+0.61%) |
Apr 21, 2023 | 133.24 | 135.34 | 133.24 | 135.12 | 2,101,518 | +2.32(+1.75%) |
Apr 20, 2023 | 132.50 | 133.09 | 132.07 | 132.81 | 1,639,130 | +0.71(+0.53%) |
Apr 19, 2023 | 133.05 | 133.05 | 131.91 | 132.10 | 991,728 | -0.31(-0.24%) |
Apr 18, 2023 | 132.09 | 132.72 | 131.78 | 132.41 | 1,812,926 | +0.09(+0.07%) |
Apr 17, 2023 | 131.50 | 132.50 | 131.32 | 132.32 | 1,469,496 | +1.24(+0.95%) |
Apr 14, 2023 | 130.58 | 131.61 | 130.58 | 131.08 | 1,240,093 | -0.12(-0.09%) |
Apr 13, 2023 | 129.83 | 131.49 | 129.53 | 131.20 | 1,599,989 | +0.70(+0.53%) |
Apr 12, 2023 | 129.25 | 131.05 | 128.89 | 130.50 | 1,172,515 | +0.71(+0.54%) |
Apr 11, 2023 | 129.56 | 130.03 | 129.13 | 129.80 | 1,380,428 | +0.40(+0.31%) |
Apr 10, 2023 | 129.42 | 129.84 | 128.62 | 129.40 | 1,063,643 | -0.88(-0.67%) |
Apr 06, 2023 | 130.00 | 130.85 | 129.54 | 130.28 | 1,535,563 | +0.79(+0.61%) |
Apr 05, 2023 | 129.22 | 130.56 | 128.78 | 129.48 | 1,488,920 | +1.15(+0.89%) |
Apr 04, 2023 | 129.38 | 130.37 | 128.01 | 128.34 | 1,720,681 | -0.52(-0.41%) |
Apr 03, 2023 | 128.05 | 129.34 | 127.29 | 128.86 | 1,996,224 | +0.75(+0.59%) |
Mar 31, 2023 | 127.28 | 128.17 | 127.28 | 128.11 | 1,739,741 | +1.16(+0.91%) |
Mar 30, 2023 | 126.30 | 127.02 | 126.26 | 126.95 | 1,342,008 | +0.50(+0.40%) |
Mar 29, 2023 | 126.00 | 126.94 | 125.93 | 126.45 | 1,413,540 | +0.87(+0.69%) |
Mar 28, 2023 | 124.87 | 125.80 | 124.33 | 125.58 | 1,631,794 | +1.19(+0.96%) |
Mar 27, 2023 | 125.04 | 125.82 | 123.97 | 124.39 | 1,310,724 | -0.15(-0.12%) |
Mar 24, 2023 | 122.31 | 124.64 | 122.11 | 124.54 | 1,646,521 | +2.97(+2.44%) |
Mar 23, 2023 | 121.24 | 122.55 | 121.24 | 121.57 | 1,451,254 | -0.04(-0.03%) |
Mar 22, 2023 | 122.46 | 123.76 | 121.57 | 121.61 | 1,497,392 | -0.58(-0.48%) |
Mar 21, 2023 | 122.58 | 123.03 | 121.38 | 122.19 | 1,601,026 | -0.44(-0.36%) |
Mar 20, 2023 | 121.02 | 123.25 | 120.94 | 122.63 | 1,634,306 | +2.97(+2.48%) |
Mar 17, 2023 | 121.08 | 121.56 | 119.15 | 119.66 | 5,716,269 | -1.47(-1.21%) |
Mar 16, 2023 | 120.40 | 121.29 | 119.89 | 121.13 | 1,926,976 | +1.04(+0.87%) |
Mar 15, 2023 | 117.47 | 120.22 | 117.47 | 120.09 | 2,029,151 | +2.07(+1.75%) |
Mar 14, 2023 | 117.92 | 118.24 | 116.90 | 118.02 | 1,482,420 | +0.54(+0.46%) |
Mar 13, 2023 | 117.13 | 120.04 | 117.08 | 117.48 | 1,891,153 | +0.71(+0.61%) |
Mar 10, 2023 | 117.38 | 117.61 | 116.41 | 116.77 | 1,411,713 | -0.26(-0.22%) |
Mar 09, 2023 | 117.70 | 118.22 | 116.49 | 117.03 | 1,428,119 | -0.01(-0.01%) |
Mar 08, 2023 | 116.93 | 117.31 | 116.47 | 117.04 | 1,094,846 | +0.19(+0.16%) |
Mar 07, 2023 | 119.47 | 119.47 | 116.74 | 116.85 | 1,549,185 | -2.44(-2.05%) |
Mar 06, 2023 | 119.21 | 119.78 | 118.86 | 119.29 | 1,232,598 | -0.29(-0.25%) |
Mar 03, 2023 | 120.19 | 120.19 | 118.94 | 119.58 | 1,115,933 | -0.17(-0.14%) |
Mar 02, 2023 | 118.05 | 119.98 | 117.68 | 119.75 | 1,864,851 | +1.84(+1.56%) |
Mar 01, 2023 | 117.91 | 118.35 | 116.94 | 117.91 | 1,416,020 | -0.31(-0.26%) |
Feb 28, 2023 | 118.85 | 118.91 | 117.88 | 118.22 | 2,309,761 | -1.14(-0.95%) |
Feb 27, 2023 | 119.76 | 120.27 | 118.94 | 119.35 | 1,113,001 | +0.05(+0.04%) |
Feb 24, 2023 | 119.45 | 119.97 | 118.83 | 119.31 | 1,236,595 | -0.97(-0.80%) |
Feb 23, 2023 | 121.26 | 121.92 | 119.93 | 120.27 | 1,291,185 | -1.24(-1.02%) |
Feb 22, 2023 | 122.34 | 123.10 | 121.34 | 121.51 | 1,330,214 | -0.66(-0.54%) |
Feb 21, 2023 | 119.93 | 122.87 | 119.52 | 122.17 | 2,047,808 | +1.89(+1.57%) |
Feb 17, 2023 | 119.53 | 120.42 | 119.03 | 120.28 | 2,958,824 | +0.72(+0.60%) |
Feb 16, 2023 | 119.29 | 119.98 | 118.37 | 119.56 | 1,842,413 | -1.23(-1.02%) |
Feb 15, 2023 | 121.21 | 121.35 | 119.81 | 120.79 | 1,333,462 | -0.77(-0.63%) |
Feb 14, 2023 | 123.24 | 123.58 | 121.17 | 121.56 | 1,913,396 | -1.44(-1.17%) |
Feb 13, 2023 | 122.27 | 123.16 | 122.19 | 122.99 | 2,034,182 | +1.11(+0.91%) |
Feb 10, 2023 | 121.30 | 122.43 | 121.10 | 121.89 | 1,835,950 | +0.64(+0.53%) |
Feb 09, 2023 | 123.12 | 123.77 | 121.21 | 121.24 | 1,539,585 | -1.66(-1.35%) |
Feb 08, 2023 | 122.69 | 123.37 | 122.53 | 122.90 | 1,431,640 | -0.25(-0.21%) |
Feb 07, 2023 | 122.03 | 123.43 | 121.43 | 123.15 | 1,730,204 | -0.11(-0.09%) |
Feb 06, 2023 | 124.08 | 124.41 | 122.80 | 123.27 | 1,473,091 | -0.82(-0.66%) |
Feb 03, 2023 | 123.32 | 124.19 | 121.81 | 124.09 | 1,868,300 | +1.02(+0.83%) |
Feb 02, 2023 | 121.63 | 123.75 | 120.98 | 123.07 | 2,166,046 | +0.16(+0.13%) |
Feb 01, 2023 | 122.26 | 123.78 | 121.58 | 122.91 | 1,508,107 | +0.00(+0.00%) |
Jan 31, 2023 | 122.33 | 122.98 | 121.50 | 122.91 | 3,099,965 | +0.96(+0.79%) |
Jan 30, 2023 | 122.14 | 123.00 | 121.54 | 121.94 | 1,499,172 | +0.07(+0.05%) |
Jan 27, 2023 | 122.35 | 122.69 | 120.97 | 121.88 | 2,511,139 | -1.28(-1.04%) |
Jan 26, 2023 | 123.98 | 124.13 | 121.54 | 123.15 | 2,935,707 | -1.69(-1.36%) |
Jan 25, 2023 | 122.49 | 125.56 | 121.98 | 124.85 | 3,945,134 | -2.43(-1.91%) |
Jan 24, 2023 | 126.49 | 127.36 | 124.91 | 127.28 | 2,064,941 | +0.38(+0.30%) |
Jan 23, 2023 | 127.70 | 127.98 | 126.52 | 126.90 | 1,844,721 | -0.85(-0.67%) |
Jan 20, 2023 | 125.05 | 128.02 | 124.36 | 127.75 | 2,461,680 | +2.81(+2.25%) |
Jan 19, 2023 | 124.82 | 126.08 | 124.26 | 124.94 | 2,231,431 | -0.64(-0.51%) |
Jan 18, 2023 | 128.72 | 128.95 | 125.47 | 125.58 | 2,115,480 | -3.80(-2.94%) |
Jan 17, 2023 | 130.06 | 130.76 | 128.97 | 129.38 | 1,623,085 | +0.03(+0.02%) |
Jan 13, 2023 | 128.29 | 129.59 | 128.29 | 129.36 | 1,564,907 | +0.56(+0.43%) |
Jan 12, 2023 | 128.89 | 129.37 | 127.96 | 128.80 | 1,670,454 | -0.07(-0.05%) |
Jan 11, 2023 | 129.37 | 129.95 | 127.99 | 128.86 | 1,482,889 | +0.43(+0.33%) |
Jan 10, 2023 | 129.57 | 129.74 | 127.91 | 128.44 | 1,318,551 | -1.10(-0.85%) |
Jan 09, 2023 | 130.67 | 131.60 | 129.50 | 129.53 | 2,142,803 | -1.35(-1.03%) |
Jan 06, 2023 | 129.52 | 131.09 | 129.21 | 130.89 | 1,202,384 | +2.75(+2.15%) |
Jan 05, 2023 | 129.07 | 129.46 | 127.93 | 128.14 | 1,277,002 | -1.20(-0.93%) |
Jan 04, 2023 | 129.33 | 130.02 | 128.54 | 129.34 | 1,641,411 | -0.28(-0.22%) |
Jan 03, 2023 | 128.63 | 129.66 | 127.47 | 129.62 | 1,696,050 | +1.28(+1.00%) |
Dec 30, 2022 | 129.76 | 129.76 | 127.47 | 128.34 | 1,178,400 | -1.41(-1.09%) |
Dec 29, 2022 | 129.44 | 130.19 | 129.19 | 129.74 | 784,855 | +0.68(+0.53%) |
Dec 28, 2022 | 131.17 | 131.30 | 128.82 | 129.06 | 823,536 | -1.76(-1.34%) |
Dec 27, 2022 | 130.11 | 131.10 | 129.53 | 130.82 | 959,402 | +1.16(+0.90%) |
Dec 23, 2022 | 129.91 | 130.46 | 129.33 | 129.66 | 939,784 | -0.27(-0.21%) |
Dec 22, 2022 | 129.23 | 130.00 | 128.40 | 129.93 | 1,242,635 | +0.45(+0.35%) |
Dec 21, 2022 | 128.36 | 129.56 | 128.15 | 129.48 | 1,264,195 | +1.49(+1.17%) |
Dec 20, 2022 | 128.16 | 128.45 | 126.80 | 127.98 | 1,281,744 | -0.27(-0.21%) |
Dec 19, 2022 | 127.92 | 129.43 | 127.15 | 128.25 | 1,380,373 | +0.32(+0.25%) |
Dec 16, 2022 | 128.74 | 129.38 | 126.88 | 127.93 | 3,933,111 | -1.04(-0.81%) |
Dec 15, 2022 | 130.49 | 130.88 | 128.11 | 128.97 | 1,473,269 | -2.53(-1.93%) |
Dec 14, 2022 | 131.19 | 132.74 | 130.28 | 131.50 | 1,754,909 | +0.37(+0.28%) |
Dec 13, 2022 | 131.60 | 132.10 | 130.03 | 131.13 | 1,712,010 | +0.71(+0.54%) |
Dec 12, 2022 | 129.06 | 130.48 | 127.32 | 130.42 | 1,866,801 | +1.66(+1.29%) |
Dec 09, 2022 | 129.08 | 129.80 | 128.45 | 128.76 | 2,449,167 | -0.53(-0.41%) |
Dec 08, 2022 | 127.85 | 129.32 | 127.63 | 129.29 | 1,262,168 | +1.15(+0.90%) |
Dec 07, 2022 | 128.16 | 129.19 | 127.74 | 128.14 | 1,375,026 | +0.65(+0.51%) |
Dec 06, 2022 | 127.29 | 128.56 | 126.68 | 127.49 | 1,574,747 | -1.09(-0.85%) |
Dec 05, 2022 | 127.67 | 128.88 | 127.22 | 128.58 | 1,316,876 | -0.71(-0.55%) |
Dec 02, 2022 | 127.61 | 129.50 | 127.16 | 129.29 | 2,061,894 | +1.25(+0.97%) |
Dec 01, 2022 | 127.48 | 128.79 | 127.31 | 128.04 | 1,544,072 | +0.91(+0.72%) |
Nov 30, 2022 | 124.53 | 127.16 | 124.20 | 127.13 | 1,918,506 | +2.31(+1.85%) |
Nov 29, 2022 | 124.32 | 124.86 | 123.31 | 124.82 | 1,516,101 | -0.14(-0.11%) |
Nov 28, 2022 | 126.46 | 126.56 | 124.96 | 124.96 | 1,302,191 | -1.61(-1.27%) |
Nov 25, 2022 | 125.81 | 126.57 | 125.61 | 126.57 | 576,617 | +0.97(+0.77%) |
Nov 23, 2022 | 126.79 | 127.01 | 125.51 | 125.61 | 1,392,031 | -0.92(-0.73%) |
Nov 22, 2022 | 125.61 | 126.74 | 125.16 | 126.52 | 1,909,729 | +1.40(+1.12%) |
Nov 21, 2022 | 123.73 | 125.31 | 123.35 | 125.13 | 1,467,306 | +1.96(+1.59%) |
Nov 18, 2022 | 122.25 | 123.42 | 121.91 | 123.17 | 1,440,772 | +2.37(+1.96%) |
Nov 17, 2022 | 120.30 | 120.87 | 119.70 | 120.80 | 1,246,524 | -0.13(-0.11%) |
Nov 16, 2022 | 120.34 | 121.79 | 120.34 | 120.93 | 1,102,522 | +0.82(+0.68%) |
Nov 15, 2022 | 120.64 | 121.36 | 119.01 | 120.11 | 1,405,408 | +0.54(+0.45%) |
Nov 14, 2022 | 119.62 | 122.23 | 119.31 | 119.57 | 1,612,365 | +0.10(+0.09%) |
Nov 11, 2022 | 119.81 | 120.00 | 116.44 | 119.47 | 1,742,187 | -0.31(-0.26%) |
Nov 10, 2022 | 118.16 | 120.02 | 117.53 | 119.78 | 2,026,008 | +3.70(+3.19%) |
Nov 09, 2022 | 116.82 | 117.37 | 115.94 | 116.07 | 1,004,133 | -0.70(-0.60%) |
Nov 08, 2022 | 116.92 | 117.52 | 115.96 | 116.78 | 1,376,940 | +0.24(+0.21%) |
Nov 07, 2022 | 115.58 | 116.77 | 115.39 | 116.53 | 1,292,989 | +1.69(+1.47%) |
Nov 04, 2022 | 115.27 | 116.03 | 113.87 | 114.84 | 2,058,587 | +0.47(+0.41%) |
Nov 03, 2022 | 113.67 | 114.57 | 113.19 | 114.38 | 1,960,304 | -0.23(-0.20%) |
Nov 02, 2022 | 116.23 | 114.41 | 114.61 | 1,898,901 | -1.95(-1.67%) |