Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 159.07 | 159.07 | 156.51 | 157.72 | 2,667,371 | -1.06(-0.67%) |
Feb 28, 2024 | 157.75 | 159.14 | 157.75 | 158.77 | 1,095,941 | +1.04(+0.66%) |
Feb 27, 2024 | 157.64 | 158.36 | 156.47 | 157.74 | 1,285,351 | -0.26(-0.16%) |
Feb 26, 2024 | 157.63 | 158.87 | 157.01 | 157.99 | 1,326,931 | +0.66(+0.42%) |
Feb 23, 2024 | 158.35 | 159.37 | 157.07 | 157.33 | 1,655,033 | -1.05(-0.66%) |
Feb 22, 2024 | 157.37 | 159.16 | 154.68 | 158.38 | 1,872,776 | +1.01(+0.64%) |
Feb 21, 2024 | 158.49 | 159.29 | 156.39 | 157.37 | 2,000,289 | -0.54(-0.34%) |
Feb 20, 2024 | 159.67 | 161.11 | 157.82 | 157.91 | 1,760,524 | -2.04(-1.27%) |
Feb 16, 2024 | 160.17 | 162.57 | 159.67 | 159.95 | 1,798,081 | -0.11(-0.07%) |
Feb 15, 2024 | 160.40 | 160.77 | 158.33 | 160.06 | 1,777,451 | +0.50(+0.31%) |
Feb 14, 2024 | 157.37 | 159.93 | 156.16 | 159.56 | 1,484,375 | +2.78(+1.77%) |
Feb 13, 2024 | 159.01 | 159.01 | 155.35 | 156.79 | 1,399,121 | -0.73(-0.46%) |
Feb 12, 2024 | 158.97 | 159.17 | 157.11 | 157.52 | 1,210,006 | -0.70(-0.44%) |
Feb 09, 2024 | 158.54 | 158.77 | 156.74 | 158.22 | 1,581,832 | -1.70(-1.06%) |
Feb 08, 2024 | 161.16 | 166.15 | 158.14 | 159.92 | 3,835,312 | +3.11(+1.99%) |
Feb 07, 2024 | 155.92 | 157.53 | 155.75 | 156.81 | 1,892,084 | +1.24(+0.79%) |
Feb 06, 2024 | 154.68 | 156.07 | 154.25 | 155.57 | 976,391 | +0.51(+0.33%) |
Feb 05, 2024 | 154.69 | 155.66 | 153.93 | 155.06 | 1,347,595 | -0.53(-0.34%) |
Feb 02, 2024 | 155.21 | 156.41 | 154.84 | 155.59 | 1,100,784 | +1.17(+0.76%) |
Feb 01, 2024 | 152.59 | 154.76 | 151.69 | 154.42 | 1,016,582 | +0.93(+0.61%) |
Jan 31, 2024 | 155.08 | 155.51 | 153.24 | 153.49 | 1,365,192 | -1.23(-0.79%) |
Jan 30, 2024 | 154.20 | 155.08 | 153.22 | 154.72 | 1,148,511 | +0.43(+0.28%) |
Jan 29, 2024 | 155.50 | 156.33 | 153.97 | 154.29 | 1,291,653 | -2.28(-1.46%) |
Jan 26, 2024 | 157.08 | 157.22 | 156.10 | 156.58 | 1,046,717 | -0.68(-0.43%) |
Jan 25, 2024 | 156.60 | 157.56 | 155.15 | 157.26 | 1,267,596 | +1.62(+1.04%) |
Jan 24, 2024 | 153.87 | 157.79 | 153.81 | 155.64 | 2,401,734 | +3.27(+2.15%) |
Jan 23, 2024 | 153.63 | 155.02 | 152.10 | 152.37 | 1,154,159 | -1.27(-0.82%) |
Jan 22, 2024 | 153.67 | 154.55 | 153.41 | 153.63 | 951,329 | +0.50(+0.33%) |
Jan 19, 2024 | 153.25 | 154.75 | 152.39 | 153.13 | 2,012,478 | +1.94(+1.28%) |
Jan 18, 2024 | 150.06 | 151.57 | 148.47 | 151.19 | 1,590,923 | +0.37(+0.24%) |
Jan 17, 2024 | 149.85 | 152.14 | 149.26 | 150.82 | 1,633,790 | +1.04(+0.69%) |
Jan 16, 2024 | 149.72 | 150.68 | 148.74 | 149.79 | 1,201,046 | +0.46(+0.31%) |
Jan 12, 2024 | 149.29 | 149.49 | 147.18 | 149.32 | 1,128,141 | +0.65(+0.44%) |
Jan 11, 2024 | 148.16 | 148.89 | 146.55 | 148.67 | 1,549,920 | +0.06(+0.04%) |
Jan 10, 2024 | 149.34 | 150.28 | 148.21 | 148.61 | 1,350,334 | -0.66(-0.44%) |
Jan 09, 2024 | 148.55 | 149.65 | 146.98 | 149.27 | 1,618,046 | +1.58(+1.07%) |
Jan 08, 2024 | 148.24 | 149.08 | 146.90 | 147.69 | 2,426,089 | -0.59(-0.40%) |
Jan 05, 2024 | 147.65 | 148.52 | 145.93 | 148.28 | 1,569,010 | +1.46(+1.00%) |
Jan 04, 2024 | 145.42 | 149.75 | 145.42 | 146.82 | 3,212,947 | +3.46(+2.41%) |
Jan 03, 2024 | 142.45 | 143.81 | 142.17 | 143.36 | 1,720,655 | +1.18(+0.83%) |
Jan 02, 2024 | 138.74 | 142.28 | 138.74 | 142.18 | 2,289,456 | +3.79(+2.74%) |
Dec 29, 2023 | 138.25 | 138.80 | 137.83 | 138.40 | 731,654 | +0.16(+0.12%) |
Dec 28, 2023 | 136.51 | 138.29 | 136.51 | 138.24 | 910,769 | +1.41(+1.03%) |
Dec 27, 2023 | 136.04 | 136.85 | 135.87 | 136.82 | 722,538 | +0.31(+0.22%) |
Dec 26, 2023 | 135.85 | 137.12 | 135.52 | 136.52 | 712,843 | +0.67(+0.49%) |
Dec 22, 2023 | 134.31 | 136.12 | 133.76 | 135.85 | 1,241,313 | +1.98(+1.48%) |
Dec 21, 2023 | 134.16 | 134.38 | 132.65 | 133.87 | 1,529,146 | -0.22(-0.16%) |
Dec 20, 2023 | 135.93 | 136.31 | 134.02 | 134.09 | 1,525,967 | -2.60(-1.90%) |
Dec 19, 2023 | 137.18 | 137.29 | 136.12 | 136.69 | 1,758,217 | -0.50(-0.36%) |
Dec 18, 2023 | 137.53 | 138.06 | 136.14 | 137.18 | 1,631,036 | -0.31(-0.22%) |
Dec 15, 2023 | 136.55 | 140.34 | 136.44 | 137.49 | 3,235,665 | -0.18(-0.13%) |
Dec 14, 2023 | 142.32 | 142.46 | 137.45 | 137.66 | 2,564,521 | -5.05(-3.54%) |
Dec 13, 2023 | 142.11 | 142.93 | 141.44 | 142.72 | 1,413,529 | -0.01(-0.01%) |
Dec 12, 2023 | 141.38 | 142.88 | 140.47 | 142.73 | 1,830,167 | +1.28(+0.90%) |
Dec 11, 2023 | 139.40 | 143.35 | 138.42 | 141.45 | 2,475,932 | +3.71(+2.69%) |
Dec 08, 2023 | 138.20 | 138.40 | 136.99 | 137.74 | 815,521 | +0.30(+0.22%) |
Dec 07, 2023 | 137.25 | 138.32 | 136.46 | 137.45 | 1,705,113 | +0.52(+0.38%) |
Dec 06, 2023 | 137.25 | 138.40 | 136.63 | 136.92 | 1,019,603 | -0.19(-0.14%) |
Dec 05, 2023 | 137.13 | 138.10 | 135.93 | 137.11 | 1,521,622 | +0.04(+0.03%) |
Dec 04, 2023 | 135.34 | 138.13 | 135.03 | 137.07 | 1,335,676 | +0.95(+0.70%) |
Dec 01, 2023 | 135.39 | 136.44 | 134.99 | 136.12 | 1,045,315 | -0.19(-0.14%) |
Nov 30, 2023 | 133.44 | 136.43 | 133.44 | 136.31 | 2,603,714 | +2.35(+1.76%) |
Nov 29, 2023 | 133.93 | 134.81 | 133.08 | 133.96 | 1,053,276 | -0.05(-0.04%) |
Nov 28, 2023 | 134.94 | 134.96 | 133.51 | 134.01 | 767,908 | -1.02(-0.76%) |
Nov 27, 2023 | 134.03 | 135.37 | 133.86 | 135.03 | 1,188,846 | +0.84(+0.63%) |
Nov 24, 2023 | 133.78 | 134.53 | 133.45 | 134.18 | 451,227 | +0.51(+0.38%) |
Nov 22, 2023 | 132.97 | 134.19 | 132.38 | 133.67 | 1,053,042 | +1.11(+0.84%) |
Nov 21, 2023 | 132.61 | 133.32 | 132.00 | 132.56 | 1,140,158 | +0.31(+0.24%) |
Nov 20, 2023 | 130.84 | 132.48 | 130.38 | 132.25 | 1,227,362 | +0.44(+0.34%) |
Nov 17, 2023 | 132.60 | 133.27 | 130.93 | 131.81 | 1,145,819 | -0.55(-0.42%) |
Nov 16, 2023 | 129.65 | 132.90 | 129.31 | 132.36 | 2,403,686 | +3.12(+2.42%) |
Nov 15, 2023 | 129.22 | 130.48 | 128.45 | 129.23 | 1,302,510 | -0.08(-0.06%) |
Nov 14, 2023 | 127.61 | 129.96 | 126.88 | 129.31 | 1,111,082 | +1.77(+1.39%) |
Nov 13, 2023 | 128.35 | 128.79 | 126.88 | 127.54 | 1,153,603 | -0.46(-0.36%) |
Nov 10, 2023 | 127.21 | 128.11 | 126.05 | 128.00 | 832,934 | +1.31(+1.03%) |
Nov 09, 2023 | 127.16 | 127.55 | 126.34 | 126.70 | 1,167,302 | -0.28(-0.22%) |
Nov 08, 2023 | 127.12 | 127.47 | 125.66 | 126.98 | 810,134 | -0.37(-0.29%) |
Nov 07, 2023 | 128.20 | 128.30 | 126.63 | 127.36 | 1,377,609 | -0.84(-0.66%) |
Nov 06, 2023 | 129.46 | 129.95 | 127.17 | 128.20 | 1,289,031 | -1.19(-0.92%) |
Nov 03, 2023 | 129.82 | 130.95 | 129.09 | 129.39 | 2,042,856 | +0.36(+0.28%) |
Nov 02, 2023 | 132.84 | 135.54 | 127.18 | 129.03 | 3,757,929 | +1.58(+1.24%) |
Nov 01, 2023 | 126.71 | 128.16 | 125.32 | 127.44 | 3,046,321 | +1.59(+1.26%) |
Oct 31, 2023 | 123.40 | 126.36 | 123.40 | 125.85 | 2,519,779 | +2.61(+2.12%) |
Oct 30, 2023 | 121.85 | 123.34 | 121.23 | 123.24 | 1,799,644 | +2.13(+1.76%) |
Oct 27, 2023 | 122.41 | 122.59 | 120.35 | 121.11 | 2,475,592 | -2.28(-1.85%) |
Oct 26, 2023 | 123.36 | 124.31 | 122.66 | 123.39 | 1,861,115 | +0.42(+0.34%) |
Oct 25, 2023 | 122.77 | 124.69 | 122.31 | 122.97 | 2,037,939 | +0.88(+0.72%) |
Oct 24, 2023 | 121.24 | 122.31 | 120.30 | 122.08 | 2,500,632 | +2.42(+2.02%) |
Oct 23, 2023 | 120.35 | 121.11 | 119.54 | 119.67 | 1,023,103 | -1.34(-1.10%) |
Oct 20, 2023 | 122.84 | 123.55 | 120.96 | 121.00 | 1,539,066 | -1.52(-1.24%) |
Oct 19, 2023 | 124.66 | 126.81 | 122.23 | 122.52 | 1,897,024 | -2.62(-2.10%) |
Oct 18, 2023 | 125.85 | 126.62 | 124.73 | 125.15 | 1,677,274 | -0.50(-0.40%) |
Oct 17, 2023 | 122.93 | 126.95 | 122.92 | 125.65 | 3,452,832 | +2.95(+2.40%) |
Oct 16, 2023 | 118.85 | 125.60 | 117.49 | 122.70 | 4,054,789 | +4.52(+3.82%) |
Oct 13, 2023 | 113.59 | 118.74 | 113.59 | 118.18 | 2,949,826 | +6.23(+5.56%) |
Oct 12, 2023 | 113.23 | 113.24 | 111.03 | 111.96 | 1,145,502 | -0.78(-0.69%) |
Oct 11, 2023 | 112.72 | 113.60 | 112.00 | 112.73 | 958,289 | +0.05(+0.04%) |
Oct 10, 2023 | 112.41 | 113.41 | 111.92 | 112.68 | 1,270,432 | +0.54(+0.48%) |
Oct 09, 2023 | 110.75 | 112.37 | 110.42 | 112.14 | 846,792 | +1.00(+0.90%) |
Oct 06, 2023 | 110.19 | 111.95 | 109.86 | 111.14 | 1,208,685 | +0.77(+0.69%) |
Oct 05, 2023 | 109.44 | 110.83 | 108.77 | 110.37 | 1,033,059 | +0.90(+0.82%) |
Oct 04, 2023 | 108.16 | 109.65 | 107.07 | 109.47 | 1,028,051 | +1.51(+1.40%) |
Oct 03, 2023 | 108.33 | 109.30 | 107.39 | 107.96 | 1,214,351 | -0.98(-0.90%) |
Oct 02, 2023 | 108.96 | 109.50 | 108.08 | 108.94 | 1,362,248 | -0.49(-0.45%) |
Sep 29, 2023 | 110.41 | 110.69 | 109.27 | 109.43 | 1,229,386 | -1.06(-0.96%) |
Sep 28, 2023 | 111.15 | 111.60 | 110.34 | 110.49 | 926,447 | -0.52(-0.47%) |
Sep 27, 2023 | 110.75 | 111.44 | 109.44 | 111.01 | 1,285,679 | -0.24(-0.22%) |
Sep 26, 2023 | 112.79 | 113.31 | 110.72 | 111.26 | 1,269,711 | -1.94(-1.71%) |
Sep 25, 2023 | 111.69 | 114.02 | 113.00 | 113.19 | 2,019,251 | +1.13(+1.01%) |
Sep 22, 2023 | 112.37 | 112.83 | 111.50 | 112.06 | 1,772,580 | +0.24(+0.21%) |
Sep 21, 2023 | 112.04 | 113.02 | 110.51 | 111.83 | 1,970,417 | -0.30(-0.26%) |
Sep 20, 2023 | 111.95 | 113.73 | 111.38 | 112.12 | 2,180,888 | +0.76(+0.68%) |
Sep 19, 2023 | 109.53 | 112.42 | 109.15 | 111.37 | 2,702,595 | +2.30(+2.11%) |
Sep 18, 2023 | 107.30 | 109.37 | 106.24 | 109.07 | 2,179,258 | +2.22(+2.08%) |
Sep 15, 2023 | 108.01 | 108.09 | 106.73 | 106.85 | 2,954,348 | -1.74(-1.60%) |
Sep 14, 2023 | 107.82 | 109.06 | 107.11 | 108.59 | 2,632,037 | +1.62(+1.51%) |
Sep 13, 2023 | 108.05 | 108.53 | 106.20 | 106.97 | 2,491,033 | -0.58(-0.54%) |
Sep 12, 2023 | 106.14 | 107.98 | 105.93 | 107.55 | 1,328,958 | +1.68(+1.59%) |
Sep 11, 2023 | 105.14 | 106.54 | 104.84 | 105.87 | 1,411,813 | +1.55(+1.49%) |
Sep 08, 2023 | 105.74 | 105.84 | 103.97 | 104.31 | 1,738,359 | -1.50(-1.42%) |
Sep 07, 2023 | 106.14 | 107.12 | 105.59 | 105.82 | 1,520,805 | -0.20(-0.18%) |
Sep 06, 2023 | 105.41 | 106.99 | 104.98 | 106.01 | 1,384,888 | +0.70(+0.66%) |
Sep 05, 2023 | 108.38 | 108.60 | 105.25 | 105.32 | 1,470,881 | -3.28(-3.02%) |
Sep 01, 2023 | 106.66 | 108.94 | 106.22 | 108.60 | 1,354,076 | +2.70(+2.55%) |
Aug 31, 2023 | 107.79 | 107.79 | 105.77 | 105.89 | 2,259,001 | -1.42(-1.33%) |
Aug 30, 2023 | 103.69 | 107.52 | 103.69 | 107.32 | 1,889,485 | +3.53(+3.40%) |
Aug 29, 2023 | 103.07 | 104.17 | 102.28 | 103.79 | 1,209,358 | +1.11(+1.08%) |
Aug 28, 2023 | 102.79 | 103.52 | 101.98 | 102.68 | 1,055,238 | +0.27(+0.27%) |
Aug 25, 2023 | 102.64 | 103.97 | 102.12 | 102.41 | 1,249,711 | -0.20(-0.19%) |
Aug 24, 2023 | 102.59 | 104.40 | 102.36 | 102.61 | 1,134,157 | -0.27(-0.27%) |
Aug 23, 2023 | 102.40 | 103.70 | 102.40 | 102.88 | 921,049 | +0.49(+0.48%) |
Aug 22, 2023 | 102.33 | 103.43 | 101.86 | 102.39 | 1,028,542 | -0.16(-0.16%) |
Aug 21, 2023 | 103.30 | 103.79 | 101.58 | 102.56 | 1,589,188 | -0.88(-0.85%) |
Aug 18, 2023 | 104.46 | 105.52 | 103.32 | 103.43 | 1,503,216 | -1.67(-1.59%) |
Aug 17, 2023 | 107.71 | 108.62 | 104.91 | 105.11 | 1,770,444 | -1.78(-1.67%) |
Aug 16, 2023 | 104.22 | 107.79 | 103.70 | 106.89 | 2,329,552 | +4.55(+4.44%) |
Aug 15, 2023 | 102.46 | 103.39 | 101.93 | 102.34 | 1,513,380 | -1.78(-1.71%) |
Aug 14, 2023 | 106.16 | 106.58 | 103.54 | 104.12 | 1,564,803 | -2.09(-1.96%) |
Aug 11, 2023 | 107.86 | 108.23 | 105.88 | 106.21 | 1,401,856 | -1.61(-1.49%) |
Aug 10, 2023 | 107.52 | 109.44 | 107.52 | 107.82 | 1,028,744 | +1.06(+0.99%) |
Aug 09, 2023 | 107.41 | 108.69 | 106.67 | 106.75 | 1,081,643 | -0.82(-0.76%) |
Aug 08, 2023 | 106.60 | 108.21 | 105.71 | 107.57 | 1,471,117 | -0.29(-0.27%) |
Aug 07, 2023 | 107.60 | 109.07 | 107.14 | 107.86 | 929,816 | +0.85(+0.79%) |
Aug 04, 2023 | 108.43 | 108.44 | 106.66 | 107.02 | 1,558,771 | -1.45(-1.34%) |
Aug 03, 2023 | 103.20 | 109.01 | 103.10 | 108.47 | 2,800,061 | +4.72(+4.55%) |
Aug 02, 2023 | 108.84 | 109.32 | 102.66 | 103.74 | 2,919,885 | -6.35(-5.77%) |
Aug 01, 2023 | 109.52 | 110.42 | 108.64 | 110.09 | 1,498,588 | +0.34(+0.31%) |
Jul 31, 2023 | 109.73 | 110.86 | 109.15 | 109.75 | 914,153 | +0.21(+0.20%) |
Jul 28, 2023 | 110.89 | 111.13 | 108.88 | 109.54 | 1,196,607 | -0.31(-0.28%) |
Jul 27, 2023 | 110.27 | 110.27 | 109.10 | 109.85 | 1,117,345 | -0.17(-0.16%) |
Jul 26, 2023 | 108.47 | 110.50 | 107.59 | 110.03 | 1,316,584 | +2.42(+2.25%) |
Jul 25, 2023 | 108.85 | 109.70 | 107.31 | 107.60 | 1,093,201 | -1.60(-1.46%) |
Jul 24, 2023 | 108.25 | 110.09 | 108.15 | 109.20 | 1,168,340 | +1.26(+1.16%) |
Jul 21, 2023 | 109.11 | 109.42 | 107.38 | 107.94 | 1,506,994 | -1.13(-1.04%) |
Jul 20, 2023 | 104.08 | 109.19 | 103.64 | 109.07 | 3,349,920 | +6.03(+5.85%) |
Jul 19, 2023 | 101.00 | 103.28 | 100.87 | 103.04 | 2,799,370 | +2.31(+2.29%) |
Jul 18, 2023 | 99.45 | 101.81 | 99.45 | 100.73 | 1,789,013 | +0.98(+0.99%) |
Jul 17, 2023 | 98.67 | 99.90 | 97.96 | 99.75 | 2,002,953 | +1.20(+1.22%) |
Jul 14, 2023 | 102.13 | 102.13 | 98.35 | 98.55 | 3,557,409 | -3.56(-3.48%) |
Jul 13, 2023 | 101.35 | 104.03 | 101.21 | 102.11 | 3,294,938 | -2.70(-2.57%) |
Jul 12, 2023 | 106.83 | 107.23 | 103.98 | 104.81 | 1,792,180 | -1.43(-1.35%) |
Jul 11, 2023 | 104.01 | 106.33 | 103.92 | 106.24 | 2,056,666 | +2.26(+2.17%) |
Jul 10, 2023 | 105.03 | 105.88 | 103.68 | 103.98 | 1,582,120 | -1.48(-1.40%) |
Jul 07, 2023 | 105.17 | 106.56 | 105.17 | 105.46 | 1,899,863 | -0.48(-0.45%) |
Jul 06, 2023 | 106.72 | 106.91 | 105.33 | 105.94 | 2,174,538 | -1.25(-1.16%) |
Jul 05, 2023 | 106.79 | 107.21 | 105.32 | 107.18 | 2,495,641 | -0.46(-0.43%) |
Jul 03, 2023 | 106.14 | 108.84 | 106.05 | 107.64 | 977,499 | +1.43(+1.35%) |
Jun 30, 2023 | 106.77 | 106.96 | 105.90 | 106.21 | 1,874,533 | -0.05(-0.05%) |
Jun 29, 2023 | 106.24 | 106.59 | 105.80 | 106.26 | 1,454,713 | +0.22(+0.21%) |
Jun 28, 2023 | 105.58 | 106.08 | 104.61 | 106.03 | 2,243,368 | +0.21(+0.20%) |
Jun 27, 2023 | 106.27 | 106.82 | 105.53 | 105.82 | 1,016,489 | -0.31(-0.29%) |
Jun 26, 2023 | 104.86 | 106.17 | 104.56 | 106.13 | 1,738,005 | +1.39(+1.33%) |
Jun 23, 2023 | 104.71 | 104.95 | 103.82 | 104.74 | 3,683,456 | -0.46(-0.44%) |
Jun 22, 2023 | 105.40 | 105.40 | 104.04 | 105.20 | 1,849,097 | +0.26(+0.25%) |
Jun 21, 2023 | 105.39 | 105.77 | 102.80 | 104.93 | 4,147,809 | -0.86(-0.81%) |
Jun 20, 2023 | 107.01 | 107.36 | 105.27 | 105.79 | 3,484,286 | -2.49(-2.30%) |
Jun 16, 2023 | 108.12 | 108.75 | 107.10 | 108.28 | 3,879,487 | +0.61(+0.57%) |
Jun 15, 2023 | 107.66 | 106.72 | 107.67 | 3,346,988 | -4.57(-4.07%) | |
May 08, 2023 | 112.05 | 112.94 | 111.26 | 112.24 | 1,369,662 | +0.38(+0.34%) |
May 05, 2023 | 111.60 | 114.05 | 111.60 | 111.86 | 2,322,385 | +1.65(+1.50%) |
May 04, 2023 | 106.29 | 110.89 | 105.84 | 110.21 | 3,532,058 | +2.44(+2.26%) |
May 03, 2023 | 109.21 | 109.21 | 107.31 | 107.77 | 3,082,881 | -0.86(-0.79%) |
May 02, 2023 | 111.28 | 111.47 | 106.86 | 108.63 | 2,301,280 | -3.35(-2.99%) |
May 01, 2023 | 111.69 | 113.33 | 111.53 | 111.99 | 1,229,906 | +0.10(+0.09%) |
Apr 28, 2023 | 111.90 | 112.77 | 111.50 | 111.89 | 2,305,981 | +0.49(+0.44%) |
Apr 27, 2023 | 110.05 | 111.84 | 109.82 | 111.40 | 1,195,456 | +1.15(+1.04%) |
Apr 26, 2023 | 110.31 | 111.75 | 109.64 | 110.25 | 1,201,867 | -0.82(-0.74%) |
Apr 25, 2023 | 111.35 | 112.24 | 110.50 | 111.07 | 996,303 | -0.96(-0.85%) |
Apr 24, 2023 | 111.98 | 113.44 | 111.88 | 112.03 | 1,070,184 | +0.12(+0.10%) |
Apr 21, 2023 | 112.80 | 113.16 | 111.84 | 111.91 | 1,555,931 | -1.55(-1.36%) |
Apr 20, 2023 | 114.39 | 118.41 | 113.18 | 113.46 | 3,274,901 | +0.84(+0.75%) |
Apr 19, 2023 | 110.94 | 112.91 | 109.96 | 112.61 | 2,030,289 | +2.29(+2.08%) |
Apr 18, 2023 | 111.15 | 111.56 | 109.57 | 110.32 | 1,920,591 | -0.73(-0.65%) |
Apr 17, 2023 | 108.59 | 111.07 | 107.69 | 111.05 | 2,287,099 | +2.67(+2.46%) |
Apr 14, 2023 | 110.47 | 111.27 | 107.55 | 108.38 | 2,366,709 | -1.91(-1.74%) |
Apr 13, 2023 | 110.30 | 111.02 | 109.22 | 110.30 | 2,989,682 | -1.90(-1.70%) |
Apr 12, 2023 | 112.50 | 113.95 | 111.78 | 112.20 | 1,424,715 | -0.02(-0.02%) |
Apr 11, 2023 | 111.89 | 113.09 | 111.28 | 112.22 | 1,098,953 | -0.01(-0.01%) |
Apr 10, 2023 | 111.45 | 112.32 | 111.34 | 112.23 | 1,023,728 | +0.86(+0.77%) |
Apr 06, 2023 | 111.51 | 112.70 | 110.96 | 111.37 | 1,463,371 | +0.33(+0.30%) |
Apr 05, 2023 | 107.96 | 111.61 | 107.42 | 111.04 | 1,444,921 | +1.65(+1.51%) |
Apr 04, 2023 | 110.62 | 111.14 | 107.86 | 109.39 | 1,471,103 | -1.04(-0.95%) |
Apr 03, 2023 | 108.91 | 111.45 | 108.45 | 110.43 | 2,463,930 | +3.33(+3.10%) |
Mar 31, 2023 | 106.29 | 107.56 | 106.18 | 107.11 | 1,966,862 | +1.66(+1.58%) |
Mar 30, 2023 | 106.56 | 106.71 | 104.39 | 105.44 | 1,369,912 | -0.59(-0.56%) |
Mar 29, 2023 | 103.99 | 106.18 | 103.47 | 106.03 | 2,341,751 | +3.25(+3.16%) |
Mar 28, 2023 | 102.74 | 103.73 | 102.12 | 102.78 | 1,640,069 | -0.63(-0.61%) |
Mar 27, 2023 | 103.96 | 104.39 | 102.54 | 103.41 | 1,832,704 | +1.35(+1.33%) |
Mar 24, 2023 | 100.82 | 102.09 | 99.75 | 102.06 | 2,993,088 | +0.01(+0.01%) |
Mar 23, 2023 | 104.81 | 105.03 | 101.72 | 102.05 | 2,213,718 | -2.85(-2.72%) |
Mar 22, 2023 | 108.56 | 109.24 | 104.88 | 104.90 | 1,920,557 | -3.88(-3.56%) |
Mar 21, 2023 | 107.46 | 110.25 | 106.73 | 108.78 | 2,666,133 | +3.23(+3.06%) |
Mar 20, 2023 | 102.26 | 106.46 | 102.26 | 105.55 | 3,093,650 | +3.95(+3.89%) |
Mar 17, 2023 | 107.08 | 107.31 | 100.83 | 101.60 | 9,675,654 | -6.76(-6.24%) |
Mar 16, 2023 | 106.59 | 108.96 | 105.11 | 108.35 | 2,822,288 | +1.44(+1.35%) |
Mar 15, 2023 | 107.44 | 108.03 | 104.25 | 106.91 | 2,924,187 | -3.62(-3.28%) |
Mar 14, 2023 | 113.19 | 114.06 | 109.16 | 110.54 | 2,600,699 | +0.17(+0.16%) |
Mar 13, 2023 | 112.07 | 113.24 | 110.00 | 110.36 | 3,318,989 | -3.89(-3.40%) |
Mar 10, 2023 | 114.71 | 116.67 | 113.75 | 114.25 | 2,048,178 | -1.16(-1.00%) |
Mar 09, 2023 | 118.39 | 118.43 | 114.48 | 115.41 | 1,708,867 | -2.90(-2.45%) |
Mar 08, 2023 | 121.01 | 121.01 | 117.11 | 118.31 | 1,887,951 | -2.11(-1.75%) |
Mar 07, 2023 | 123.44 | 123.44 | 120.39 | 120.42 | 1,264,258 | -2.92(-2.37%) |
Mar 06, 2023 | 124.19 | 125.16 | 123.05 | 123.33 | 1,419,365 | -0.51(-0.41%) |
Mar 03, 2023 | 122.17 | 123.85 | 121.37 | 123.85 | 1,647,437 | +1.79(+1.47%) |
Mar 02, 2023 | 122.65 | 122.75 | 121.27 | 122.06 | 1,789,879 | -1.29(-1.04%) |