Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 112.65 | 113.83 | 112.02 | 113.41 | 758,459 | +0.89(+0.79%) |
Oct 30, 2023 | 112.78 | 113.30 | 110.53 | 112.52 | 551,343 | +0.72(+0.64%) |
Oct 27, 2023 | 112.41 | 112.99 | 110.79 | 111.80 | 392,663 | -0.50(-0.45%) |
Oct 26, 2023 | 110.87 | 112.59 | 110.50 | 112.30 | 519,059 | +2.44(+2.22%) |
Oct 25, 2023 | 111.42 | 112.82 | 109.54 | 109.86 | 442,034 | -2.26(-2.02%) |
Oct 24, 2023 | 112.77 | 113.66 | 111.75 | 112.12 | 373,885 | -0.24(-0.21%) |
Oct 23, 2023 | 112.95 | 113.36 | 111.83 | 112.36 | 465,202 | -1.09(-0.96%) |
Oct 20, 2023 | 113.00 | 113.96 | 112.00 | 113.45 | 630,886 | +0.81(+0.72%) |
Oct 19, 2023 | 114.14 | 114.95 | 112.53 | 112.64 | 525,168 | -1.82(-1.59%) |
Oct 18, 2023 | 115.64 | 116.04 | 114.35 | 114.46 | 380,144 | -2.39(-2.05%) |
Oct 17, 2023 | 115.14 | 117.53 | 115.14 | 116.85 | 413,853 | +0.63(+0.54%) |
Oct 16, 2023 | 115.65 | 116.96 | 115.46 | 116.22 | 387,119 | +1.60(+1.40%) |
Oct 13, 2023 | 115.00 | 115.54 | 113.86 | 114.62 | 343,769 | -0.92(-0.80%) |
Oct 12, 2023 | 119.48 | 119.48 | 115.31 | 115.54 | 500,458 | -3.47(-2.92%) |
Oct 11, 2023 | 119.89 | 120.91 | 118.52 | 119.01 | 336,670 | -0.81(-0.68%) |
Oct 10, 2023 | 120.42 | 121.25 | 119.55 | 119.82 | 538,992 | -0.09(-0.08%) |
Oct 09, 2023 | 119.09 | 120.45 | 118.66 | 119.91 | 468,342 | -0.13(-0.11%) |
Oct 06, 2023 | 119.80 | 121.02 | 118.59 | 120.04 | 520,784 | -0.08(-0.07%) |
Oct 05, 2023 | 122.59 | 122.86 | 119.29 | 120.12 | 398,642 | -2.64(-2.15%) |
Oct 04, 2023 | 122.95 | 123.48 | 121.75 | 122.76 | 309,063 | +0.00(+0.00%) |
Oct 03, 2023 | 124.55 | 125.36 | 122.62 | 122.76 | 260,533 | -2.51(-2.00%) |
Oct 02, 2023 | 125.24 | 126.34 | 124.57 | 125.27 | 289,761 | +0.03(+0.02%) |
Sep 29, 2023 | 126.54 | 127.50 | 124.89 | 125.24 | 570,264 | -3.73(-2.89%) |
Sep 28, 2023 | 126.86 | 130.50 | 126.86 | 128.97 | 521,555 | +2.73(+2.16%) |
Sep 27, 2023 | 125.41 | 126.53 | 124.77 | 126.24 | 329,851 | +1.78(+1.43%) |
Sep 26, 2023 | 126.65 | 127.19 | 124.41 | 124.46 | 357,147 | -3.23(-2.53%) |
Sep 25, 2023 | 125.72 | 128.67 | 127.57 | 127.69 | 262,891 | +0.85(+0.67%) |
Sep 22, 2023 | 127.17 | 128.76 | 126.69 | 126.84 | 384,585 | +0.00(+0.00%) |
Sep 21, 2023 | 126.96 | 128.08 | 126.27 | 126.84 | 472,444 | -1.06(-0.83%) |
Sep 20, 2023 | 127.92 | 129.80 | 127.77 | 127.90 | 436,604 | +0.36(+0.28%) |
Sep 19, 2023 | 127.37 | 128.81 | 127.21 | 127.54 | 404,039 | +0.28(+0.22%) |
Sep 18, 2023 | 127.21 | 128.48 | 126.61 | 127.26 | 512,846 | +0.06(+0.05%) |
Sep 15, 2023 | 127.32 | 128.61 | 126.25 | 127.20 | 767,264 | -0.76(-0.59%) |
Sep 14, 2023 | 126.16 | 128.55 | 125.73 | 127.96 | 278,226 | +2.44(+1.94%) |
Sep 13, 2023 | 125.86 | 126.32 | 124.82 | 125.52 | 259,103 | -0.61(-0.48%) |
Sep 12, 2023 | 126.29 | 127.20 | 125.83 | 126.13 | 329,801 | -0.51(-0.40%) |
Sep 11, 2023 | 127.13 | 127.70 | 126.31 | 126.64 | 312,113 | +0.28(+0.22%) |
Sep 08, 2023 | 126.72 | 127.99 | 125.97 | 126.36 | 263,517 | -0.63(-0.50%) |
Sep 07, 2023 | 128.22 | 128.24 | 126.28 | 126.99 | 378,873 | -2.90(-2.23%) |
Sep 06, 2023 | 129.28 | 131.32 | 129.28 | 129.89 | 278,006 | +0.02(+0.02%) |
Sep 05, 2023 | 133.07 | 133.22 | 129.53 | 129.87 | 323,471 | -4.01(-3.00%) |
Sep 01, 2023 | 134.12 | 134.79 | 133.56 | 133.88 | 300,959 | +0.45(+0.34%) |
Aug 31, 2023 | 133.29 | 135.31 | 133.19 | 133.43 | 437,784 | +0.70(+0.53%) |
Aug 30, 2023 | 132.91 | 134.68 | 132.61 | 132.73 | 283,784 | -0.23(-0.17%) |
Aug 29, 2023 | 131.16 | 133.31 | 130.97 | 132.96 | 325,815 | +1.38(+1.05%) |
Aug 28, 2023 | 131.30 | 132.34 | 131.18 | 131.58 | 253,984 | +1.17(+0.90%) |
Aug 25, 2023 | 129.68 | 131.22 | 128.48 | 130.41 | 322,314 | +1.23(+0.95%) |
Aug 24, 2023 | 131.01 | 131.54 | 129.14 | 129.18 | 302,227 | -1.42(-1.09%) |
Aug 23, 2023 | 129.73 | 131.27 | 129.39 | 130.60 | 430,612 | +1.34(+1.04%) |
Aug 22, 2023 | 129.46 | 130.55 | 129.06 | 129.26 | 511,583 | +0.65(+0.51%) |
Aug 21, 2023 | 129.12 | 130.48 | 128.25 | 128.61 | 414,289 | -0.17(-0.13%) |
Aug 18, 2023 | 127.97 | 129.24 | 127.97 | 128.78 | 504,304 | -0.57(-0.44%) |
Aug 17, 2023 | 130.64 | 132.82 | 129.22 | 129.35 | 437,587 | +0.58(+0.45%) |
Aug 16, 2023 | 128.24 | 131.23 | 128.24 | 128.77 | 522,769 | +0.40(+0.31%) |
Aug 15, 2023 | 128.37 | 129.13 | 128.02 | 128.37 | 363,028 | -0.83(-0.64%) |
Aug 14, 2023 | 127.70 | 130.04 | 127.65 | 129.20 | 369,007 | +1.17(+0.91%) |
Aug 11, 2023 | 125.89 | 128.37 | 125.89 | 128.03 | 325,511 | +1.75(+1.39%) |
Aug 10, 2023 | 127.29 | 128.44 | 125.74 | 126.28 | 372,343 | -0.38(-0.30%) |
Aug 09, 2023 | 127.16 | 127.84 | 126.15 | 126.66 | 370,116 | -0.85(-0.67%) |
Aug 08, 2023 | 125.32 | 127.96 | 124.41 | 127.51 | 393,143 | +1.08(+0.85%) |
Aug 07, 2023 | 125.67 | 128.51 | 125.67 | 126.43 | 468,717 | +0.44(+0.35%) |
Aug 04, 2023 | 126.58 | 127.52 | 125.13 | 125.99 | 522,006 | -1.73(-1.35%) |
Aug 03, 2023 | 136.37 | 136.37 | 127.14 | 127.72 | 777,230 | -13.61(-9.63%) |
Aug 02, 2023 | 141.73 | 143.41 | 140.45 | 141.33 | 466,722 | -1.36(-0.95%) |
Aug 01, 2023 | 141.63 | 142.79 | 141.15 | 142.69 | 218,719 | +0.15(+0.11%) |
Jul 31, 2023 | 140.53 | 142.77 | 140.53 | 142.54 | 232,927 | +2.01(+1.43%) |
Jul 28, 2023 | 141.94 | 142.47 | 140.39 | 140.53 | 319,371 | -0.37(-0.26%) |
Jul 27, 2023 | 141.57 | 143.03 | 140.22 | 140.90 | 327,350 | +0.48(+0.34%) |
Jul 26, 2023 | 140.28 | 141.48 | 139.58 | 140.42 | 276,762 | -0.25(-0.18%) |
Jul 25, 2023 | 139.31 | 141.68 | 138.84 | 140.67 | 204,553 | +1.70(+1.22%) |
Jul 24, 2023 | 140.02 | 140.76 | 138.68 | 138.97 | 266,293 | -0.47(-0.34%) |
Jul 21, 2023 | 142.09 | 143.22 | 138.78 | 139.44 | 460,922 | -2.08(-1.47%) |
Jul 20, 2023 | 143.49 | 143.49 | 141.05 | 141.52 | 269,288 | -2.18(-1.52%) |
Jul 19, 2023 | 145.08 | 145.08 | 143.10 | 143.70 | 364,257 | -1.43(-0.99%) |
Jul 18, 2023 | 143.33 | 145.77 | 142.62 | 145.13 | 284,402 | +1.81(+1.26%) |
Jul 17, 2023 | 142.42 | 144.14 | 142.17 | 143.32 | 382,211 | +0.49(+0.34%) |
Jul 14, 2023 | 145.57 | 145.57 | 142.64 | 142.83 | 298,622 | -3.22(-2.20%) |
Jul 13, 2023 | 146.38 | 146.66 | 145.50 | 146.05 | 330,721 | +0.61(+0.42%) |
Jul 12, 2023 | 146.97 | 147.42 | 145.19 | 145.44 | 412,516 | +0.10(+0.07%) |
Jul 11, 2023 | 145.19 | 145.72 | 144.09 | 145.34 | 470,087 | +1.06(+0.73%) |
Jul 10, 2023 | 143.13 | 144.51 | 143.13 | 144.28 | 340,519 | +0.50(+0.35%) |
Jul 07, 2023 | 142.59 | 145.03 | 142.26 | 143.78 | 691,885 | +1.72(+1.21%) |
Jul 06, 2023 | 142.12 | 142.95 | 140.27 | 142.06 | 489,502 | -0.98(-0.69%) |
Jul 05, 2023 | 142.88 | 143.76 | 141.94 | 143.04 | 501,651 | -0.91(-0.63%) |
Jul 03, 2023 | 143.34 | 144.96 | 142.94 | 143.95 | 445,888 | +0.72(+0.50%) |
Jun 30, 2023 | 142.57 | 145.05 | 141.52 | 143.23 | 430,975 | +1.70(+1.20%) |
Jun 29, 2023 | 137.99 | 141.68 | 137.82 | 141.53 | 321,964 | +4.23(+3.08%) |
Jun 28, 2023 | 137.09 | 137.89 | 134.98 | 137.30 | 327,368 | +0.24(+0.18%) |
Jun 27, 2023 | 134.01 | 137.25 | 131.19 | 137.06 | 442,096 | +1.95(+1.44%) |
Jun 26, 2023 | 135.68 | 137.09 | 134.97 | 135.11 | 323,860 | +0.03(+0.02%) |
Jun 23, 2023 | 136.25 | 136.70 | 134.87 | 135.08 | 627,256 | -2.16(-1.57%) |
Jun 22, 2023 | 136.54 | 138.26 | 136.21 | 137.24 | 440,298 | +0.17(+0.12%) |
Jun 21, 2023 | 137.75 | 138.35 | 136.79 | 137.07 | 407,322 | -1.04(-0.75%) |
Jun 20, 2023 | 137.58 | 138.71 | 136.80 | 138.11 | 465,555 | -0.34(-0.25%) |
Jun 16, 2023 | 139.92 | 140.32 | 138.09 | 138.45 | 1,283,109 | -0.78(-0.56%) |
Jun 15, 2023 | 137.79 | 140.11 | 137.71 | 139.23 | 669,925 | +1.30(+0.94%) |
Jun 14, 2023 | 137.86 | 139.55 | 136.99 | 137.93 | 520,646 | +0.48(+0.35%) |
Jun 13, 2023 | 136.31 | 137.89 | 134.84 | 137.45 | 608,570 | +2.00(+1.48%) |
Jun 12, 2023 | 133.17 | 135.75 | 133.17 | 135.45 | 509,803 | +1.29(+0.96%) |
Jun 09, 2023 | 134.31 | 135.41 | 133.83 | 134.16 | 514,111 | +0.08(+0.06%) |
Jun 08, 2023 | 133.82 | 134.62 | 133.25 | 134.08 | 381,216 | +0.23(+0.17%) |
Jun 07, 2023 | 131.50 | 135.03 | 130.97 | 133.85 | 469,896 | +3.11(+2.38%) |
Jun 06, 2023 | 126.31 | 131.02 | 126.31 | 130.74 | 436,595 | +3.96(+3.12%) |
Jun 05, 2023 | 127.79 | 128.34 | 125.19 | 126.78 | 401,815 | -2.01(-1.56%) |
Jun 02, 2023 | 126.79 | 129.60 | 126.79 | 128.79 | 361,182 | +2.67(+2.12%) |
Jun 01, 2023 | 126.33 | 127.53 | 125.61 | 126.12 | 414,110 | -0.52(-0.41%) |
May 31, 2023 | 126.48 | 127.08 | 125.06 | 126.64 | 2,398,732 | -1.19(-0.93%) |
May 30, 2023 | 129.24 | 129.24 | 127.22 | 127.83 | 370,745 | -0.71(-0.55%) |
May 26, 2023 | 126.69 | 129.46 | 126.04 | 128.54 | 373,641 | +2.56(+2.03%) |
May 25, 2023 | 121.67 | 126.80 | 121.36 | 125.98 | 429,164 | +5.27(+4.37%) |
May 24, 2023 | 121.74 | 121.74 | 119.44 | 120.71 | 334,843 | -2.01(-1.64%) |
May 23, 2023 | 122.86 | 124.22 | 122.41 | 122.72 | 312,554 | -0.86(-0.70%) |
May 22, 2023 | 123.06 | 124.19 | 121.98 | 123.58 | 468,459 | +0.36(+0.29%) |
May 19, 2023 | 124.62 | 124.62 | 122.26 | 123.22 | 247,085 | -0.69(-0.56%) |
May 18, 2023 | 121.82 | 124.02 | 121.59 | 123.91 | 219,312 | +2.17(+1.78%) |
May 17, 2023 | 119.62 | 122.16 | 119.13 | 121.74 | 296,291 | +2.59(+2.17%) |
May 16, 2023 | 119.00 | 121.04 | 118.69 | 119.15 | 274,097 | -0.38(-0.32%) |
May 15, 2023 | 119.15 | 120.28 | 117.91 | 119.53 | 289,212 | +0.39(+0.33%) |
May 12, 2023 | 119.41 | 119.70 | 117.24 | 119.14 | 399,952 | +0.44(+0.37%) |
May 11, 2023 | 118.18 | 119.44 | 117.86 | 118.70 | 324,704 | -0.13(-0.11%) |
May 10, 2023 | 118.90 | 119.74 | 117.65 | 118.83 | 397,249 | +1.07(+0.91%) |
May 09, 2023 | 116.87 | 117.98 | 116.42 | 117.76 | 569,624 | -0.12(-0.10%) |
May 08, 2023 | 119.59 | 120.49 | 116.63 | 117.88 | 638,764 | -1.76(-1.47%) |
May 05, 2023 | 120.82 | 121.00 | 117.64 | 119.64 | 541,666 | +0.47(+0.39%) |
May 04, 2023 | 116.24 | 123.42 | 114.28 | 119.17 | 729,895 | +3.28(+2.83%) |
May 03, 2023 | 115.29 | 117.68 | 115.01 | 115.89 | 652,339 | +1.16(+1.01%) |
May 02, 2023 | 114.81 | 115.76 | 112.32 | 114.73 | 464,589 | -0.54(-0.47%) |
May 01, 2023 | 114.08 | 116.30 | 114.08 | 115.27 | 298,427 | +0.84(+0.73%) |
Apr 28, 2023 | 112.25 | 114.47 | 112.25 | 114.43 | 451,533 | +2.12(+1.89%) |
Apr 27, 2023 | 111.50 | 112.46 | 110.03 | 112.31 | 400,027 | +0.69(+0.62%) |
Apr 26, 2023 | 111.08 | 112.78 | 111.08 | 111.62 | 472,517 | +0.27(+0.24%) |
Apr 25, 2023 | 112.32 | 112.61 | 110.84 | 111.35 | 680,576 | -1.58(-1.40%) |
Apr 24, 2023 | 111.56 | 113.19 | 111.56 | 112.93 | 383,273 | +0.95(+0.85%) |
Apr 21, 2023 | 112.98 | 112.98 | 110.59 | 111.98 | 368,799 | -0.90(-0.80%) |
Apr 20, 2023 | 112.91 | 114.00 | 112.19 | 112.88 | 787,137 | -0.98(-0.86%) |
Apr 19, 2023 | 115.83 | 115.83 | 112.46 | 113.86 | 557,174 | -3.93(-3.34%) |
Apr 18, 2023 | 119.67 | 120.05 | 117.19 | 117.79 | 303,616 | -1.24(-1.04%) |
Apr 17, 2023 | 119.01 | 119.61 | 118.22 | 119.03 | 285,265 | -0.13(-0.11%) |
Apr 14, 2023 | 119.02 | 120.55 | 118.08 | 119.16 | 335,332 | -0.08(-0.07%) |
Apr 13, 2023 | 118.83 | 119.37 | 117.38 | 119.24 | 329,706 | +0.85(+0.72%) |
Apr 12, 2023 | 119.86 | 119.86 | 117.94 | 118.39 | 362,523 | -0.35(-0.29%) |
Apr 11, 2023 | 118.49 | 119.14 | 118.14 | 118.74 | 492,100 | +0.74(+0.63%) |
Apr 10, 2023 | 115.35 | 118.07 | 115.03 | 118.00 | 296,790 | +2.28(+1.97%) |
Apr 06, 2023 | 118.00 | 118.05 | 115.69 | 115.72 | 453,098 | -3.98(-3.32%) |
Apr 05, 2023 | 119.67 | 120.31 | 118.71 | 119.70 | 271,317 | -0.70(-0.58%) |
Apr 04, 2023 | 124.41 | 124.41 | 120.04 | 120.40 | 360,942 | -3.78(-3.04%) |
Apr 03, 2023 | 124.35 | 125.32 | 123.13 | 124.18 | 416,931 | -0.69(-0.55%) |
Mar 31, 2023 | 122.56 | 124.93 | 122.56 | 124.87 | 771,983 | +2.37(+1.93%) |
Mar 30, 2023 | 121.57 | 123.34 | 121.42 | 122.50 | 516,560 | +1.82(+1.51%) |
Mar 29, 2023 | 119.91 | 120.91 | 119.86 | 120.68 | 509,781 | +1.94(+1.63%) |
Mar 28, 2023 | 118.03 | 118.89 | 117.44 | 118.74 | 438,129 | -0.06(-0.05%) |
Mar 27, 2023 | 119.29 | 120.22 | 118.00 | 118.80 | 454,387 | +0.75(+0.64%) |
Mar 24, 2023 | 116.44 | 118.59 | 116.11 | 118.05 | 374,684 | +0.34(+0.29%) |
Mar 23, 2023 | 117.33 | 120.14 | 116.52 | 117.71 | 409,918 | +0.77(+0.66%) |
Mar 22, 2023 | 118.06 | 120.38 | 116.90 | 116.94 | 531,621 | -1.69(-1.42%) |
Mar 21, 2023 | 119.01 | 120.28 | 117.87 | 118.63 | 577,160 | +1.00(+0.85%) |
Mar 20, 2023 | 117.54 | 119.02 | 116.81 | 117.63 | 577,302 | +1.03(+0.88%) |
Mar 17, 2023 | 117.23 | 118.22 | 115.53 | 116.60 | 1,733,842 | -0.81(-0.69%) |
Mar 16, 2023 | 114.05 | 118.01 | 113.11 | 117.41 | 667,276 | +2.48(+2.16%) |
Mar 15, 2023 | 114.29 | 115.30 | 113.37 | 114.93 | 681,038 | -2.17(-1.85%) |
Mar 14, 2023 | 117.41 | 118.70 | 115.89 | 117.10 | 705,783 | +2.10(+1.83%) |
Mar 13, 2023 | 114.19 | 115.69 | 113.81 | 115.00 | 548,999 | -1.03(-0.89%) |
Mar 10, 2023 | 116.88 | 117.87 | 114.94 | 116.03 | 557,018 | -0.98(-0.84%) |
Mar 09, 2023 | 119.26 | 120.00 | 116.97 | 117.01 | 353,607 | -1.98(-1.66%) |
Mar 08, 2023 | 117.64 | 119.11 | 117.13 | 118.99 | 293,151 | +1.73(+1.48%) |
Mar 07, 2023 | 118.34 | 119.07 | 117.24 | 117.26 | 446,269 | -1.18(-1.00%) |
Mar 06, 2023 | 120.70 | 121.55 | 117.88 | 118.44 | 561,971 | -1.77(-1.47%) |
Mar 03, 2023 | 120.93 | 121.00 | 120.06 | 120.21 | 302,771 | +0.03(+0.02%) |
Mar 02, 2023 | 117.64 | 120.42 | 117.10 | 120.18 | 338,288 | +1.11(+0.93%) |
Mar 01, 2023 | 118.33 | 120.33 | 118.01 | 119.07 | 370,713 | +1.08(+0.92%) |
Feb 28, 2023 | 117.42 | 118.83 | 116.95 | 117.99 | 641,221 | +0.42(+0.36%) |
Feb 27, 2023 | 118.47 | 119.22 | 117.47 | 117.57 | 280,235 | +0.23(+0.20%) |
Feb 24, 2023 | 117.42 | 117.59 | 116.28 | 117.34 | 388,668 | -2.05(-1.72%) |
Feb 23, 2023 | 121.04 | 121.31 | 117.91 | 119.39 | 275,142 | -0.21(-0.18%) |
Feb 22, 2023 | 120.85 | 120.85 | 118.98 | 119.60 | 298,300 | -0.60(-0.50%) |
Feb 21, 2023 | 121.74 | 122.80 | 119.98 | 120.20 | 403,867 | -3.08(-2.50%) |
Feb 17, 2023 | 123.17 | 124.01 | 122.64 | 123.28 | 440,913 | -0.38(-0.31%) |
Feb 16, 2023 | 122.74 | 124.60 | 121.94 | 123.66 | 369,472 | -0.70(-0.56%) |
Feb 15, 2023 | 124.52 | 126.46 | 123.87 | 124.36 | 548,271 | -1.81(-1.43%) |
Feb 14, 2023 | 127.51 | 128.19 | 125.17 | 126.17 | 428,352 | -1.88(-1.47%) |
Feb 13, 2023 | 126.50 | 128.14 | 125.85 | 128.05 | 537,090 | +1.40(+1.11%) |
Feb 10, 2023 | 127.70 | 127.70 | 125.93 | 126.65 | 370,119 | -1.68(-1.31%) |
Feb 09, 2023 | 130.57 | 131.64 | 127.65 | 128.33 | 590,193 | -0.26(-0.20%) |
Feb 08, 2023 | 130.53 | 131.01 | 128.00 | 128.59 | 337,505 | -2.69(-2.05%) |
Feb 07, 2023 | 129.66 | 131.88 | 129.15 | 131.28 | 524,713 | +1.62(+1.25%) |
Feb 06, 2023 | 131.59 | 132.20 | 129.41 | 129.66 | 501,912 | -2.85(-2.15%) |
Feb 03, 2023 | 133.19 | 134.56 | 131.42 | 132.51 | 742,416 | -0.02(-0.02%) |
Feb 02, 2023 | 131.13 | 134.00 | 124.63 | 132.53 | 1,101,818 | +12.23(+10.17%) |
Feb 01, 2023 | 116.61 | 120.83 | 116.61 | 120.30 | 541,855 | +2.81(+2.39%) |
Jan 31, 2023 | 115.47 | 117.54 | 114.74 | 117.49 | 568,949 | +1.90(+1.64%) |
Jan 30, 2023 | 115.92 | 117.45 | 115.45 | 115.59 | 420,647 | -1.72(-1.47%) |
Jan 27, 2023 | 116.89 | 118.20 | 116.37 | 117.31 | 384,240 | -0.09(-0.08%) |
Jan 26, 2023 | 116.73 | 117.49 | 114.62 | 117.40 | 333,348 | +0.90(+0.77%) |
Jan 25, 2023 | 114.78 | 116.51 | 113.81 | 116.50 | 490,875 | +0.65(+0.56%) |
Jan 24, 2023 | 116.22 | 116.67 | 115.28 | 115.85 | 477,552 | -0.93(-0.80%) |
Jan 23, 2023 | 114.90 | 117.27 | 114.34 | 116.78 | 373,738 | +1.88(+1.64%) |
Jan 20, 2023 | 113.89 | 114.90 | 112.93 | 114.90 | 352,539 | +1.58(+1.39%) |
Jan 19, 2023 | 113.17 | 113.98 | 111.57 | 113.32 | 346,875 | -0.48(-0.42%) |
Jan 18, 2023 | 114.35 | 116.22 | 113.22 | 113.80 | 393,850 | -0.15(-0.13%) |
Jan 17, 2023 | 113.86 | 114.97 | 113.59 | 113.95 | 596,317 | +0.09(+0.08%) |
Jan 13, 2023 | 111.30 | 113.89 | 111.30 | 113.86 | 477,063 | +1.71(+1.52%) |
Jan 12, 2023 | 111.80 | 112.76 | 111.24 | 112.15 | 339,561 | +0.46(+0.41%) |
Jan 11, 2023 | 111.57 | 112.96 | 111.42 | 111.69 | 546,115 | +0.48(+0.43%) |
Jan 10, 2023 | 110.26 | 111.95 | 109.51 | 111.21 | 384,778 | +1.07(+0.97%) |
Jan 09, 2023 | 110.99 | 112.71 | 110.08 | 110.14 | 336,144 | +0.06(+0.05%) |
Jan 06, 2023 | 107.20 | 110.32 | 106.53 | 110.08 | 386,463 | +4.36(+4.12%) |
Jan 05, 2023 | 106.01 | 106.64 | 104.86 | 105.72 | 377,108 | -1.32(-1.23%) |
Jan 04, 2023 | 107.43 | 108.87 | 106.11 | 107.04 | 447,362 | +0.90(+0.85%) |
Jan 03, 2023 | 105.72 | 106.38 | 104.83 | 106.14 | 400,845 | +1.57(+1.50%) |
Dec 30, 2022 | 104.56 | 104.71 | 103.71 | 104.57 | 242,246 | -0.90(-0.85%) |
Dec 29, 2022 | 102.17 | 105.57 | 101.80 | 105.47 | 262,226 | +3.91(+3.85%) |
Dec 28, 2022 | 103.88 | 104.45 | 101.56 | 101.56 | 251,217 | -2.54(-2.44%) |
Dec 27, 2022 | 104.01 | 104.96 | 103.38 | 104.10 | 239,603 | +0.17(+0.16%) |
Dec 23, 2022 | 103.26 | 104.15 | 102.10 | 103.93 | 277,356 | +0.59(+0.57%) |
Dec 22, 2022 | 104.38 | 104.38 | 101.63 | 103.34 | 298,342 | -1.93(-1.83%) |
Dec 21, 2022 | 103.80 | 105.34 | 103.72 | 105.27 | 364,954 | +2.02(+1.96%) |
Dec 20, 2022 | 101.66 | 103.89 | 101.66 | 103.25 | 385,617 | +1.35(+1.32%) |
Dec 19, 2022 | 105.60 | 106.16 | 101.01 | 101.90 | 645,521 | -3.22(-3.06%) |
Dec 16, 2022 | 105.13 | 105.87 | 104.37 | 105.12 | 1,511,711 | -1.07(-1.01%) |
Dec 15, 2022 | 107.95 | 107.95 | 105.96 | 106.19 | 434,270 | -3.09(-2.83%) |
Dec 14, 2022 | 109.48 | 111.37 | 107.81 | 109.28 | 538,013 | -0.51(-0.46%) |
Dec 13, 2022 | 111.44 | 112.26 | 108.86 | 109.79 | 612,244 | +1.11(+1.02%) |
Dec 12, 2022 | 106.75 | 109.47 | 106.49 | 108.68 | 452,294 | +1.94(+1.82%) |
Dec 09, 2022 | 106.69 | 107.69 | 106.60 | 106.74 | 545,102 | -0.26(-0.24%) |
Dec 08, 2022 | 106.03 | 107.70 | 105.39 | 107.00 | 439,986 | +1.36(+1.29%) |
Dec 07, 2022 | 105.24 | 106.04 | 103.85 | 105.64 | 396,218 | -0.18(-0.17%) |
Dec 06, 2022 | 106.06 | 106.60 | 104.99 | 105.82 | 550,119 | -0.24(-0.23%) |
Dec 05, 2022 | 105.65 | 106.49 | 104.67 | 106.06 | 447,526 | -0.65(-0.61%) |
Dec 02, 2022 | 107.67 | 108.80 | 106.29 | 106.71 | 400,032 | -1.89(-1.74%) |
Dec 01, 2022 | 109.42 | 110.49 | 108.30 | 108.60 | 546,065 | -0.14(-0.13%) |
Nov 30, 2022 | 105.98 | 108.91 | 104.08 | 108.74 | 828,059 | +2.51(+2.36%) |
Nov 29, 2022 | 105.78 | 107.45 | 105.13 | 106.23 | 316,295 | +0.34(+0.32%) |
Nov 28, 2022 | 108.79 | 108.81 | 105.17 | 105.89 | 434,975 | -4.18(-3.80%) |
Nov 25, 2022 | 110.10 | 111.04 | 109.89 | 110.07 | 210,079 | -0.12(-0.11%) |
Nov 23, 2022 | 109.29 | 110.82 | 109.29 | 110.19 | 323,209 | +0.81(+0.74%) |
Nov 22, 2022 | 109.18 | 110.25 | 108.79 | 109.38 | 592,594 | +0.70(+0.64%) |
Nov 21, 2022 | 107.74 | 109.53 | 107.21 | 108.68 | 411,960 | +0.61(+0.56%) |
Nov 18, 2022 | 108.58 | 108.69 | 106.68 | 108.07 | 613,060 | +0.97(+0.91%) |
Nov 17, 2022 | 107.37 | 107.99 | 105.58 | 107.10 | 812,506 | -2.28(-2.08%) |
Nov 16, 2022 | 110.35 | 110.71 | 109.38 | 109.38 | 360,717 | -1.93(-1.73%) |
Nov 15, 2022 | 111.63 | 112.57 | 110.29 | 111.31 | 380,578 | +1.46(+1.33%) |
Nov 14, 2022 | 109.97 | 112.23 | 109.76 | 109.85 | 495,903 | -0.85(-0.77%) |
Nov 11, 2022 | 109.30 | 111.91 | 108.47 | 110.70 | 555,817 | +1.72(+1.58%) |
Nov 10, 2022 | 107.07 | 109.02 | 106.49 | 108.98 | 493,434 | +5.72(+5.54%) |
Nov 09, 2022 | 104.95 | 106.20 | 103.09 | 103.26 | 348,784 | -2.99(-2.81%) |
Nov 08, 2022 | 104.72 | 107.85 | 104.23 | 106.25 | 584,397 | +1.96(+1.88%) |
Nov 07, 2022 | 104.20 | 105.00 | 101.99 | 104.29 | 485,351 | +0.09(+0.09%) |
Nov 04, 2022 | 102.52 | 104.44 | 101.53 | 104.20 | 492,348 | +3.00(+2.96%) |
Nov 03, 2022 | 98.24 | 102.26 | 98.24 | 101.20 | 466,402 | +0.91(+0.91%) |
Nov 02, 2022 | 102.03 | 103.89 | 100.20 | 100.29 | 414,228 | -2.48(-2.41%) |