Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 140.01 | 140.41 | 138.73 | 138.98 | 1,260,209 | -1.60(-1.14%) |
Dec 28, 2023 | 139.33 | 140.65 | 139.17 | 140.58 | 1,023,726 | +0.59(+0.43%) |
Dec 27, 2023 | 140.17 | 140.69 | 139.41 | 139.99 | 1,216,525 | +0.01(+0.01%) |
Dec 26, 2023 | 138.65 | 140.20 | 138.36 | 139.98 | 806,953 | +1.32(+0.96%) |
Dec 22, 2023 | 138.75 | 139.67 | 138.34 | 138.65 | 1,222,817 | +0.08(+0.06%) |
Dec 21, 2023 | 141.35 | 141.46 | 137.43 | 138.57 | 2,169,894 | -1.84(-1.31%) |
Dec 20, 2023 | 141.44 | 143.14 | 140.34 | 140.41 | 1,247,907 | -1.02(-0.72%) |
Dec 19, 2023 | 140.22 | 142.11 | 139.82 | 141.44 | 1,353,635 | +1.50(+1.07%) |
Dec 18, 2023 | 141.53 | 141.53 | 139.59 | 139.94 | 1,463,453 | -0.71(-0.51%) |
Dec 15, 2023 | 141.83 | 142.66 | 139.75 | 140.65 | 3,826,323 | -2.17(-1.52%) |
Dec 14, 2023 | 137.10 | 142.83 | 136.92 | 142.82 | 2,947,939 | +7.13(+5.26%) |
Dec 13, 2023 | 131.04 | 136.03 | 129.70 | 135.69 | 2,248,195 | +4.65(+3.55%) |
Dec 12, 2023 | 130.96 | 131.66 | 130.74 | 131.04 | 1,365,509 | -0.28(-0.21%) |
Dec 11, 2023 | 129.10 | 131.35 | 128.85 | 131.32 | 1,491,179 | +1.85(+1.43%) |
Dec 08, 2023 | 127.46 | 129.50 | 127.01 | 129.47 | 1,430,974 | +1.49(+1.17%) |
Dec 07, 2023 | 126.67 | 128.07 | 125.77 | 127.98 | 2,036,098 | +1.48(+1.17%) |
Dec 06, 2023 | 126.18 | 127.70 | 126.00 | 126.50 | 1,839,487 | +0.91(+0.73%) |
Dec 05, 2023 | 124.74 | 125.82 | 124.27 | 125.59 | 1,737,298 | -0.07(-0.05%) |
Dec 04, 2023 | 123.03 | 125.73 | 122.53 | 125.66 | 2,000,277 | +1.95(+1.58%) |
Dec 01, 2023 | 120.08 | 123.79 | 119.69 | 123.71 | 1,909,542 | +3.77(+3.15%) |
Nov 30, 2023 | 117.66 | 120.12 | 117.64 | 119.93 | 2,395,035 | +2.05(+1.74%) |
Nov 29, 2023 | 118.28 | 119.57 | 117.71 | 117.89 | 1,199,262 | +0.63(+0.54%) |
Nov 28, 2023 | 116.68 | 117.53 | 115.72 | 117.25 | 1,197,179 | +0.37(+0.32%) |
Nov 27, 2023 | 116.04 | 117.34 | 115.16 | 116.88 | 1,069,964 | +0.84(+0.72%) |
Nov 24, 2023 | 116.39 | 116.67 | 115.20 | 116.04 | 799,307 | -0.25(-0.21%) |
Nov 22, 2023 | 117.84 | 117.84 | 115.72 | 116.29 | 1,239,411 | -0.62(-0.53%) |
Nov 21, 2023 | 117.31 | 117.31 | 116.28 | 116.92 | 1,263,854 | -0.96(-0.81%) |
Nov 20, 2023 | 116.78 | 118.01 | 115.65 | 117.88 | 1,336,882 | +1.03(+0.88%) |
Nov 17, 2023 | 116.52 | 116.95 | 115.85 | 116.85 | 1,167,638 | +1.21(+1.05%) |
Nov 16, 2023 | 115.81 | 116.00 | 114.97 | 115.64 | 1,324,196 | -0.11(-0.10%) |
Nov 15, 2023 | 115.72 | 116.55 | 114.96 | 115.75 | 1,690,497 | -0.24(-0.21%) |
Nov 14, 2023 | 113.91 | 117.67 | 113.89 | 116.00 | 2,192,695 | +5.04(+4.54%) |
Nov 13, 2023 | 110.02 | 111.12 | 108.96 | 110.95 | 1,376,346 | +0.20(+0.18%) |
Nov 10, 2023 | 110.24 | 110.95 | 108.90 | 110.75 | 944,412 | +1.48(+1.35%) |
Nov 09, 2023 | 111.30 | 111.30 | 108.92 | 109.27 | 1,254,511 | -1.59(-1.43%) |
Nov 08, 2023 | 111.06 | 111.36 | 110.33 | 110.86 | 948,971 | +0.19(+0.17%) |
Nov 07, 2023 | 112.24 | 112.24 | 109.90 | 110.67 | 1,728,940 | -1.77(-1.57%) |
Nov 06, 2023 | 113.16 | 113.22 | 111.58 | 112.43 | 1,275,046 | -0.78(-0.69%) |
Nov 03, 2023 | 113.34 | 115.06 | 113.02 | 113.21 | 2,037,478 | +1.97(+1.77%) |
Nov 02, 2023 | 109.72 | 111.72 | 109.54 | 111.24 | 2,134,424 | +3.22(+2.98%) |
Nov 01, 2023 | 106.58 | 108.36 | 105.59 | 108.03 | 2,166,556 | +2.50(+2.37%) |
Oct 31, 2023 | 102.19 | 105.73 | 100.77 | 105.53 | 2,482,734 | +4.38(+4.33%) |
Oct 30, 2023 | 101.38 | 102.45 | 100.10 | 101.15 | 1,518,147 | +0.76(+0.76%) |
Oct 27, 2023 | 102.44 | 102.44 | 99.92 | 100.39 | 1,817,002 | -1.71(-1.67%) |
Oct 26, 2023 | 100.91 | 102.94 | 100.91 | 102.10 | 1,445,973 | +1.29(+1.28%) |
Oct 25, 2023 | 101.53 | 101.77 | 100.60 | 100.81 | 1,525,766 | -0.95(-0.93%) |
Oct 24, 2023 | 101.94 | 103.04 | 101.56 | 101.76 | 1,584,413 | +0.73(+0.72%) |
Oct 23, 2023 | 101.07 | 102.44 | 100.67 | 101.03 | 1,625,111 | -0.90(-0.88%) |
Oct 20, 2023 | 102.68 | 103.14 | 101.87 | 101.94 | 1,568,976 | -0.34(-0.33%) |
Oct 19, 2023 | 103.70 | 104.67 | 102.20 | 102.27 | 1,636,769 | -1.97(-1.89%) |
Oct 18, 2023 | 105.16 | 105.32 | 104.06 | 104.24 | 1,348,192 | -1.54(-1.45%) |
Oct 17, 2023 | 103.42 | 106.48 | 103.42 | 105.78 | 1,531,252 | +1.75(+1.68%) |
Oct 16, 2023 | 103.71 | 104.61 | 102.87 | 104.03 | 1,286,710 | +1.25(+1.22%) |
Oct 13, 2023 | 103.61 | 103.73 | 102.17 | 102.78 | 1,561,584 | -0.31(-0.30%) |
Oct 12, 2023 | 103.76 | 103.76 | 102.56 | 103.09 | 1,670,740 | -0.94(-0.90%) |
Oct 11, 2023 | 102.86 | 104.30 | 102.85 | 104.03 | 1,540,142 | +2.09(+2.05%) |
Oct 10, 2023 | 101.25 | 102.77 | 100.85 | 101.94 | 1,061,197 | +0.68(+0.67%) |
Oct 09, 2023 | 99.57 | 101.64 | 99.26 | 101.25 | 918,613 | +0.99(+0.99%) |
Oct 06, 2023 | 99.65 | 101.17 | 98.74 | 100.27 | 1,170,259 | -0.12(-0.12%) |
Oct 05, 2023 | 100.03 | 100.71 | 99.48 | 100.39 | 1,128,350 | +0.10(+0.10%) |
Oct 04, 2023 | 99.75 | 100.45 | 98.70 | 100.29 | 1,349,008 | +1.03(+1.03%) |
Oct 03, 2023 | 99.87 | 100.30 | 98.06 | 99.27 | 2,292,607 | -1.21(-1.20%) |
Oct 02, 2023 | 103.23 | 103.91 | 100.14 | 100.48 | 2,163,435 | -3.27(-3.15%) |
Sep 29, 2023 | 105.78 | 106.29 | 102.85 | 103.74 | 2,320,949 | -0.77(-0.73%) |
Sep 28, 2023 | 104.35 | 104.74 | 103.44 | 104.51 | 2,066,046 | +0.62(+0.59%) |
Sep 27, 2023 | 105.23 | 106.00 | 103.79 | 103.89 | 2,474,418 | -0.92(-0.88%) |
Sep 26, 2023 | 106.62 | 107.05 | 104.70 | 104.82 | 2,320,187 | -2.86(-2.66%) |
Sep 25, 2023 | 106.81 | 108.19 | 107.33 | 107.68 | 1,641,599 | +0.43(+0.40%) |
Sep 22, 2023 | 107.43 | 108.40 | 106.94 | 107.25 | 1,651,138 | +0.04(+0.04%) |
Sep 21, 2023 | 108.57 | 109.13 | 107.16 | 107.21 | 2,484,378 | -2.04(-1.86%) |
Sep 20, 2023 | 110.74 | 111.39 | 109.23 | 109.24 | 1,625,080 | -0.48(-0.44%) |
Sep 19, 2023 | 109.48 | 110.29 | 109.03 | 109.72 | 1,177,281 | +0.01(+0.01%) |
Sep 18, 2023 | 111.71 | 111.73 | 109.70 | 109.72 | 1,389,905 | -2.07(-1.86%) |
Sep 15, 2023 | 112.61 | 112.69 | 111.62 | 111.79 | 2,999,854 | -0.93(-0.83%) |
Sep 14, 2023 | 111.12 | 112.98 | 111.11 | 112.72 | 1,694,486 | +2.51(+2.27%) |
Sep 13, 2023 | 110.93 | 110.93 | 109.73 | 110.21 | 1,511,926 | -0.68(-0.61%) |
Sep 12, 2023 | 109.72 | 111.47 | 109.64 | 110.90 | 1,368,317 | +0.71(+0.65%) |
Sep 11, 2023 | 110.19 | 110.77 | 109.58 | 110.19 | 1,410,573 | +0.12(+0.10%) |
Sep 08, 2023 | 109.91 | 110.19 | 109.39 | 110.07 | 1,064,732 | +0.16(+0.15%) |
Sep 07, 2023 | 109.16 | 110.30 | 108.66 | 109.91 | 1,648,215 | +0.58(+0.53%) |
Sep 06, 2023 | 108.03 | 109.52 | 107.91 | 109.33 | 2,034,266 | +0.77(+0.70%) |
Sep 05, 2023 | 108.43 | 109.16 | 108.05 | 108.57 | 2,315,960 | +0.03(+0.03%) |
Sep 01, 2023 | 108.02 | 108.82 | 107.99 | 108.54 | 1,382,763 | +1.34(+1.25%) |
Aug 31, 2023 | 107.13 | 107.54 | 106.53 | 107.20 | 1,665,780 | -0.02(-0.02%) |
Aug 30, 2023 | 107.25 | 107.98 | 106.39 | 107.22 | 820,037 | -0.02(-0.02%) |
Aug 29, 2023 | 105.49 | 107.29 | 104.84 | 107.23 | 1,149,580 | +1.76(+1.67%) |
Aug 28, 2023 | 104.96 | 106.50 | 104.96 | 105.48 | 953,376 | +0.89(+0.85%) |
Aug 25, 2023 | 104.76 | 105.21 | 103.81 | 104.59 | 1,144,393 | +0.07(+0.06%) |
Aug 24, 2023 | 105.43 | 106.29 | 104.23 | 104.52 | 1,854,370 | -0.93(-0.88%) |
Aug 23, 2023 | 105.00 | 106.14 | 104.43 | 105.45 | 2,108,675 | +0.67(+0.64%) |
Aug 22, 2023 | 107.24 | 107.24 | 104.67 | 104.78 | 1,856,547 | -1.69(-1.59%) |
Aug 21, 2023 | 109.12 | 109.57 | 106.36 | 106.47 | 1,501,120 | -2.72(-2.49%) |
Aug 18, 2023 | 107.21 | 109.51 | 107.00 | 109.19 | 1,238,990 | +1.37(+1.27%) |
Aug 17, 2023 | 109.45 | 110.15 | 107.76 | 107.82 | 1,263,218 | -1.38(-1.26%) |
Aug 16, 2023 | 111.38 | 111.38 | 109.16 | 109.20 | 1,241,422 | -2.13(-1.92%) |
Aug 15, 2023 | 111.23 | 111.94 | 110.54 | 111.33 | 891,897 | -1.09(-0.97%) |
Aug 14, 2023 | 111.68 | 112.91 | 111.64 | 112.42 | 838,845 | +0.14(+0.13%) |
Aug 11, 2023 | 111.31 | 112.40 | 111.16 | 112.28 | 936,862 | +0.02(+0.02%) |
Aug 10, 2023 | 112.92 | 113.75 | 111.75 | 112.26 | 1,254,929 | +0.05(+0.04%) |
Aug 09, 2023 | 112.24 | 112.92 | 111.56 | 112.21 | 1,061,752 | -0.19(-0.17%) |
Aug 08, 2023 | 111.99 | 112.97 | 111.32 | 112.40 | 942,092 | -0.62(-0.55%) |
Aug 07, 2023 | 111.96 | 113.30 | 111.80 | 113.02 | 1,110,318 | +1.29(+1.16%) |
Aug 04, 2023 | 112.20 | 114.18 | 111.12 | 111.73 | 1,628,438 | -0.08(-0.07%) |
Aug 03, 2023 | 112.05 | 113.04 | 107.82 | 111.81 | 3,140,184 | -5.38(-4.59%) |
Aug 02, 2023 | 117.32 | 117.69 | 116.61 | 117.18 | 1,172,195 | -1.30(-1.10%) |
Aug 01, 2023 | 117.54 | 118.71 | 117.13 | 118.48 | 1,489,622 | +0.79(+0.67%) |
Jul 31, 2023 | 117.58 | 118.57 | 117.10 | 117.69 | 1,377,868 | +0.11(+0.10%) |
Jul 28, 2023 | 117.37 | 117.89 | 116.70 | 117.58 | 1,132,050 | +1.40(+1.20%) |
Jul 27, 2023 | 118.04 | 118.60 | 116.16 | 116.18 | 1,495,427 | -1.11(-0.94%) |
Jul 26, 2023 | 116.61 | 117.79 | 116.22 | 117.28 | 1,047,258 | +0.45(+0.39%) |
Jul 25, 2023 | 117.99 | 118.37 | 116.79 | 116.83 | 1,284,822 | -0.68(-0.58%) |
Jul 24, 2023 | 116.82 | 117.93 | 116.61 | 117.51 | 1,081,308 | +0.72(+0.61%) |
Jul 21, 2023 | 117.28 | 117.95 | 116.60 | 116.79 | 1,197,961 | -0.09(-0.08%) |
Jul 20, 2023 | 116.50 | 117.09 | 115.16 | 116.89 | 1,255,695 | +0.32(+0.28%) |
Jul 19, 2023 | 115.23 | 117.27 | 115.20 | 116.57 | 1,458,670 | +1.78(+1.56%) |
Jul 18, 2023 | 114.41 | 115.28 | 114.00 | 114.78 | 1,402,976 | -0.12(-0.11%) |
Jul 17, 2023 | 113.64 | 115.22 | 113.17 | 114.90 | 1,257,925 | +0.35(+0.31%) |
Jul 14, 2023 | 114.77 | 114.92 | 113.61 | 114.55 | 958,803 | -0.53(-0.46%) |
Jul 13, 2023 | 115.63 | 115.71 | 114.31 | 115.08 | 1,695,919 | -0.57(-0.49%) |
Jul 12, 2023 | 117.49 | 117.73 | 115.61 | 115.65 | 2,070,142 | -0.54(-0.46%) |
Jul 11, 2023 | 114.79 | 116.44 | 114.17 | 116.19 | 1,746,513 | +1.95(+1.70%) |
Jul 10, 2023 | 112.10 | 114.31 | 111.66 | 114.24 | 1,542,151 | +2.27(+2.02%) |
Jul 07, 2023 | 111.54 | 112.93 | 111.33 | 111.97 | 1,525,011 | -0.52(-0.46%) |
Jul 06, 2023 | 111.12 | 112.61 | 110.21 | 112.50 | 1,964,483 | +0.84(+0.75%) |
Jul 05, 2023 | 109.90 | 112.42 | 109.15 | 111.65 | 1,850,772 | +1.10(+1.00%) |
Jul 03, 2023 | 108.71 | 111.20 | 108.61 | 110.55 | 1,093,309 | +1.47(+1.35%) |
Jun 30, 2023 | 109.79 | 110.38 | 107.64 | 109.08 | 3,333,198 | +0.68(+0.63%) |
Jun 29, 2023 | 106.09 | 108.40 | 105.79 | 108.40 | 1,380,287 | +1.86(+1.75%) |
Jun 28, 2023 | 106.91 | 106.99 | 105.49 | 106.53 | 1,476,268 | -0.26(-0.25%) |
Jun 27, 2023 | 104.88 | 107.01 | 104.22 | 106.80 | 1,428,156 | +1.89(+1.80%) |
Jun 26, 2023 | 101.59 | 104.99 | 101.10 | 104.91 | 1,659,673 | +3.14(+3.09%) |
Jun 23, 2023 | 102.01 | 102.61 | 100.74 | 101.77 | 3,504,069 | -1.27(-1.23%) |
Jun 22, 2023 | 104.63 | 104.77 | 101.76 | 103.03 | 1,235,846 | -1.56(-1.49%) |
Jun 21, 2023 | 104.13 | 105.21 | 103.57 | 104.59 | 1,630,082 | +0.00(+0.00%) |
Jun 20, 2023 | 106.24 | 106.24 | 103.97 | 104.59 | 1,898,274 | -1.95(-1.83%) |
Jun 16, 2023 | 106.01 | 107.01 | 104.71 | 106.53 | 3,226,304 | +1.77(+1.69%) |
Jun 15, 2023 | 104.35 | 104.80 | 103.50 | 104.77 | 1,492,167 | +0.02(+0.02%) |
Jun 14, 2023 | 105.58 | 106.21 | 103.69 | 104.75 | 1,619,646 | -0.06(-0.05%) |
Jun 13, 2023 | 104.01 | 105.87 | 103.62 | 104.81 | 1,620,814 | +0.94(+0.91%) |
Jun 12, 2023 | 104.84 | 105.50 | 103.06 | 103.86 | 1,567,245 | -0.70(-0.67%) |
Jun 09, 2023 | 103.61 | 104.85 | 103.28 | 104.56 | 1,157,997 | +0.94(+0.90%) |
Jun 08, 2023 | 104.00 | 104.35 | 102.24 | 103.63 | 1,371,460 | -1.08(-1.03%) |
Jun 07, 2023 | 102.19 | 105.17 | 101.34 | 104.70 | 1,972,146 | +3.28(+3.23%) |
Jun 06, 2023 | 99.13 | 101.82 | 98.91 | 101.42 | 1,392,143 | +2.43(+2.46%) |
Jun 05, 2023 | 99.14 | 100.17 | 98.82 | 98.99 | 1,358,942 | +0.04(+0.04%) |
Jun 02, 2023 | 97.60 | 99.60 | 97.48 | 98.95 | 1,633,249 | +2.89(+3.01%) |
Jun 01, 2023 | 97.76 | 97.87 | 95.41 | 96.06 | 1,521,016 | -1.63(-1.66%) |
May 31, 2023 | 96.11 | 97.96 | 95.90 | 97.69 | 3,295,873 | +1.52(+1.58%) |
May 30, 2023 | 95.67 | 96.49 | 95.37 | 96.16 | 1,221,850 | +1.07(+1.12%) |
May 26, 2023 | 94.20 | 95.30 | 93.74 | 95.10 | 1,138,449 | +1.03(+1.10%) |
May 25, 2023 | 94.88 | 95.07 | 93.06 | 94.06 | 1,496,978 | -0.85(-0.89%) |
May 24, 2023 | 96.16 | 96.45 | 94.71 | 94.91 | 1,192,348 | -1.83(-1.89%) |
May 23, 2023 | 98.52 | 99.21 | 96.66 | 96.74 | 1,431,430 | -1.72(-1.75%) |
May 22, 2023 | 97.69 | 98.48 | 96.97 | 98.46 | 1,440,564 | +0.58(+0.59%) |
May 19, 2023 | 98.95 | 99.51 | 97.00 | 97.88 | 1,739,390 | -0.17(-0.17%) |
May 18, 2023 | 98.47 | 99.12 | 97.52 | 98.05 | 1,501,018 | -0.71(-0.71%) |
May 17, 2023 | 97.39 | 98.89 | 96.47 | 98.76 | 1,304,974 | +2.39(+2.48%) |
May 16, 2023 | 99.30 | 99.43 | 96.34 | 96.37 | 1,587,239 | -2.97(-2.99%) |
May 15, 2023 | 99.05 | 99.89 | 98.38 | 99.34 | 1,007,752 | +0.54(+0.55%) |
May 12, 2023 | 98.87 | 99.16 | 98.11 | 98.80 | 1,087,124 | +0.09(+0.09%) |
May 11, 2023 | 97.97 | 99.05 | 97.25 | 98.71 | 1,267,821 | -0.26(-0.26%) |
May 10, 2023 | 99.68 | 100.06 | 97.60 | 98.97 | 1,468,924 | +0.04(+0.04%) |
May 09, 2023 | 99.69 | 99.91 | 97.44 | 98.93 | 1,544,330 | -1.40(-1.40%) |
May 08, 2023 | 101.50 | 101.93 | 100.23 | 100.34 | 1,237,395 | -1.44(-1.41%) |
May 05, 2023 | 101.59 | 102.57 | 100.87 | 101.78 | 1,443,088 | +1.58(+1.58%) |
May 04, 2023 | 99.78 | 100.52 | 98.31 | 100.20 | 1,745,091 | +0.24(+0.24%) |
May 03, 2023 | 104.98 | 104.98 | 99.74 | 99.96 | 2,252,338 | -4.14(-3.98%) |
May 02, 2023 | 104.53 | 104.94 | 101.86 | 104.10 | 1,830,222 | -1.34(-1.27%) |
May 01, 2023 | 104.98 | 106.79 | 104.98 | 105.44 | 1,434,185 | +0.16(+0.15%) |
Apr 28, 2023 | 102.70 | 105.59 | 102.70 | 105.28 | 1,539,502 | +2.53(+2.46%) |
Apr 27, 2023 | 100.96 | 103.28 | 100.75 | 102.75 | 1,044,094 | +2.10(+2.09%) |
Apr 26, 2023 | 101.49 | 102.24 | 99.99 | 100.65 | 1,092,046 | -0.82(-0.81%) |
Apr 25, 2023 | 101.53 | 102.07 | 100.81 | 101.47 | 871,171 | -0.94(-0.92%) |
Apr 24, 2023 | 102.92 | 103.09 | 101.10 | 102.41 | 919,306 | -0.40(-0.39%) |
Apr 21, 2023 | 103.29 | 103.36 | 102.00 | 102.81 | 829,255 | -0.10(-0.10%) |
Apr 20, 2023 | 103.27 | 103.65 | 102.08 | 102.91 | 1,074,360 | -1.20(-1.15%) |
Apr 19, 2023 | 102.48 | 104.50 | 102.17 | 104.11 | 1,152,714 | +0.71(+0.68%) |
Apr 18, 2023 | 103.76 | 104.11 | 102.89 | 103.40 | 1,060,069 | -0.05(-0.04%) |
Apr 17, 2023 | 100.36 | 103.46 | 100.26 | 103.45 | 1,576,869 | +3.52(+3.52%) |
Apr 14, 2023 | 101.80 | 102.69 | 99.08 | 99.93 | 1,941,633 | -1.28(-1.27%) |
Apr 13, 2023 | 101.58 | 101.74 | 100.15 | 101.21 | 1,339,634 | -0.53(-0.52%) |
Apr 12, 2023 | 103.50 | 103.63 | 101.58 | 101.74 | 1,418,386 | -0.60(-0.59%) |
Apr 11, 2023 | 102.58 | 103.18 | 101.58 | 102.34 | 1,190,992 | +0.56(+0.55%) |
Apr 10, 2023 | 101.71 | 102.42 | 100.26 | 101.78 | 1,182,783 | -0.20(-0.19%) |
Apr 06, 2023 | 102.48 | 102.72 | 101.01 | 101.98 | 1,232,615 | -0.17(-0.16%) |
Apr 05, 2023 | 102.69 | 103.12 | 101.08 | 102.15 | 1,682,892 | -1.26(-1.22%) |
Apr 04, 2023 | 104.61 | 104.74 | 102.33 | 103.41 | 1,321,939 | -1.03(-0.99%) |
Apr 03, 2023 | 104.53 | 105.73 | 103.17 | 104.44 | 2,319,393 | +0.42(+0.40%) |
Mar 31, 2023 | 100.53 | 104.14 | 100.53 | 104.02 | 3,550,674 | +4.10(+4.10%) |
Mar 30, 2023 | 100.29 | 100.80 | 99.26 | 99.93 | 1,548,709 | +0.90(+0.91%) |
Mar 29, 2023 | 98.41 | 99.49 | 97.98 | 99.03 | 1,700,855 | +2.27(+2.34%) |
Mar 28, 2023 | 95.63 | 97.11 | 94.96 | 96.76 | 1,281,131 | +0.79(+0.82%) |
Mar 27, 2023 | 97.55 | 97.73 | 95.63 | 95.97 | 2,395,128 | -0.17(-0.17%) |
Mar 24, 2023 | 94.17 | 96.28 | 93.20 | 96.14 | 2,177,491 | +1.02(+1.07%) |
Mar 23, 2023 | 97.27 | 98.24 | 94.34 | 95.11 | 2,346,602 | -1.79(-1.85%) |
Mar 22, 2023 | 100.42 | 100.83 | 96.83 | 96.91 | 1,775,020 | -4.47(-4.41%) |
Mar 21, 2023 | 101.06 | 102.88 | 100.96 | 101.38 | 2,275,734 | +1.86(+1.87%) |
Mar 20, 2023 | 97.76 | 99.94 | 97.07 | 99.52 | 2,575,752 | +2.61(+2.69%) |
Mar 17, 2023 | 100.58 | 100.58 | 96.83 | 96.91 | 3,755,485 | -4.54(-4.48%) |
Mar 16, 2023 | 100.56 | 102.65 | 98.28 | 101.45 | 2,687,448 | -0.46(-0.45%) |
Mar 15, 2023 | 102.13 | 102.39 | 100.01 | 101.91 | 2,690,853 | -2.33(-2.24%) |
Mar 14, 2023 | 105.94 | 107.30 | 103.15 | 104.24 | 2,655,484 | +0.72(+0.70%) |
Mar 13, 2023 | 102.09 | 105.30 | 100.85 | 103.51 | 2,454,109 | -0.07(-0.07%) |
Mar 10, 2023 | 108.70 | 108.70 | 103.24 | 103.59 | 3,062,926 | -5.39(-4.94%) |
Mar 09, 2023 | 111.95 | 112.04 | 108.87 | 108.98 | 1,132,605 | -2.86(-2.56%) |
Mar 08, 2023 | 110.65 | 112.20 | 110.62 | 111.84 | 1,357,771 | +1.44(+1.30%) |
Mar 07, 2023 | 113.30 | 113.58 | 109.60 | 110.40 | 1,503,027 | -2.97(-2.62%) |
Mar 06, 2023 | 113.91 | 114.70 | 113.06 | 113.37 | 850,996 | -0.21(-0.19%) |
Mar 03, 2023 | 113.28 | 113.90 | 112.34 | 113.58 | 1,159,073 | +1.13(+1.00%) |
Mar 02, 2023 | 110.26 | 112.60 | 110.02 | 112.45 | 1,395,824 | +1.46(+1.32%) |
Mar 01, 2023 | 111.80 | 111.80 | 109.25 | 110.99 | 1,808,544 | -0.77(-0.69%) |
Feb 28, 2023 | 112.19 | 113.58 | 111.68 | 111.75 | 2,314,668 | -0.39(-0.34%) |
Feb 27, 2023 | 112.97 | 113.63 | 111.66 | 112.14 | 1,453,256 | +0.62(+0.56%) |
Feb 24, 2023 | 110.34 | 112.16 | 110.11 | 111.52 | 1,144,449 | -0.43(-0.38%) |
Feb 23, 2023 | 111.93 | 112.67 | 110.73 | 111.95 | 1,150,383 | +1.10(+0.99%) |
Feb 22, 2023 | 110.99 | 111.74 | 110.19 | 110.85 | 1,528,963 | +0.44(+0.40%) |
Feb 21, 2023 | 111.87 | 112.46 | 109.90 | 110.41 | 1,761,545 | -2.78(-2.46%) |
Feb 17, 2023 | 113.59 | 113.94 | 112.03 | 113.19 | 1,411,954 | -0.63(-0.56%) |
Feb 16, 2023 | 113.51 | 114.84 | 112.93 | 113.82 | 1,048,220 | -1.07(-0.93%) |
Feb 15, 2023 | 113.62 | 114.92 | 113.10 | 114.89 | 939,174 | +0.10(+0.09%) |
Feb 14, 2023 | 114.70 | 116.28 | 113.95 | 114.79 | 1,516,274 | -0.34(-0.29%) |
Feb 13, 2023 | 113.96 | 115.20 | 113.66 | 115.13 | 1,462,154 | +1.31(+1.15%) |
Feb 10, 2023 | 113.14 | 114.10 | 112.13 | 113.82 | 1,279,806 | -0.06(-0.05%) |
Feb 09, 2023 | 114.77 | 115.14 | 113.52 | 113.88 | 1,911,811 | +0.16(+0.14%) |
Feb 08, 2023 | 114.51 | 115.01 | 112.90 | 113.72 | 1,763,743 | -1.52(-1.32%) |
Feb 07, 2023 | 117.03 | 117.03 | 112.78 | 115.24 | 2,668,672 | -2.51(-2.13%) |
Feb 06, 2023 | 117.57 | 118.58 | 116.96 | 117.75 | 1,505,645 | -1.07(-0.90%) |
Feb 03, 2023 | 119.00 | 119.26 | 117.35 | 118.82 | 1,520,551 | -1.81(-1.50%) |
Feb 02, 2023 | 119.00 | 121.81 | 118.55 | 120.63 | 2,257,391 | +2.62(+2.22%) |
Feb 01, 2023 | 117.07 | 118.95 | 116.14 | 118.02 | 1,602,754 | +0.43(+0.37%) |
Jan 31, 2023 | 115.45 | 117.81 | 115.03 | 117.59 | 4,154,221 | +2.30(+1.99%) |
Jan 30, 2023 | 116.67 | 117.94 | 115.23 | 115.29 | 1,562,146 | -2.44(-2.07%) |
Jan 27, 2023 | 115.64 | 117.97 | 115.47 | 117.72 | 1,617,507 | +2.09(+1.80%) |
Jan 26, 2023 | 115.29 | 115.71 | 114.31 | 115.64 | 1,317,295 | +1.04(+0.91%) |
Jan 25, 2023 | 114.42 | 114.92 | 113.96 | 114.59 | 1,110,973 | -0.24(-0.21%) |
Jan 24, 2023 | 114.36 | 115.01 | 112.77 | 114.83 | 1,478,549 | +0.44(+0.38%) |
Jan 23, 2023 | 113.38 | 114.68 | 112.84 | 114.39 | 1,199,467 | +1.21(+1.07%) |
Jan 20, 2023 | 111.38 | 113.37 | 110.22 | 113.18 | 1,804,627 | +2.49(+2.25%) |
Jan 19, 2023 | 110.84 | 111.41 | 109.87 | 110.69 | 1,392,187 | -1.21(-1.08%) |
Jan 18, 2023 | 114.98 | 115.21 | 111.62 | 111.90 | 1,620,369 | -2.53(-2.22%) |
Jan 17, 2023 | 114.42 | 114.99 | 113.92 | 114.44 | 2,208,104 | -0.50(-0.44%) |
Jan 13, 2023 | 113.79 | 115.44 | 113.66 | 114.94 | 1,704,670 | -0.38(-0.33%) |
Jan 12, 2023 | 111.67 | 115.73 | 111.17 | 115.33 | 2,516,952 | +4.24(+3.82%) |
Jan 11, 2023 | 107.83 | 111.33 | 107.23 | 111.09 | 1,813,858 | +4.13(+3.86%) |
Jan 10, 2023 | 107.65 | 107.81 | 105.67 | 106.96 | 1,451,981 | -1.34(-1.24%) |
Jan 09, 2023 | 108.77 | 109.48 | 107.65 | 108.30 | 1,611,278 | -0.50(-0.46%) |
Jan 06, 2023 | 107.85 | 109.41 | 107.81 | 108.81 | 1,639,797 | +1.33(+1.24%) |
Jan 05, 2023 | 109.48 | 109.62 | 107.25 | 107.48 | 1,519,152 | -3.42(-3.09%) |
Jan 04, 2023 | 108.76 | 111.96 | 108.02 | 110.90 | 1,976,028 | +3.31(+3.08%) |