Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.09 | 138.81 | 137.34 | 137.51 | 2,892,175 | -0.42(-0.30%) |
Feb 28, 2024 | 137.71 | 138.77 | 137.54 | 137.93 | 1,729,773 | +0.21(+0.15%) |
Feb 27, 2024 | 136.85 | 138.04 | 136.49 | 137.72 | 2,037,201 | +0.72(+0.52%) |
Feb 26, 2024 | 137.54 | 138.02 | 136.91 | 137.00 | 2,462,780 | -0.47(-0.34%) |
Feb 23, 2024 | 138.51 | 138.86 | 137.14 | 137.47 | 2,188,342 | -0.90(-0.65%) |
Feb 22, 2024 | 137.38 | 139.07 | 136.64 | 138.38 | 2,858,677 | +2.58(+1.90%) |
Feb 21, 2024 | 135.12 | 136.22 | 134.53 | 135.79 | 2,602,415 | +0.26(+0.19%) |
Feb 20, 2024 | 135.34 | 136.25 | 135.05 | 135.53 | 2,518,033 | -0.69(-0.50%) |
Feb 16, 2024 | 136.33 | 137.43 | 136.09 | 136.22 | 2,097,958 | +0.23(+0.17%) |
Feb 15, 2024 | 136.03 | 137.01 | 135.78 | 135.99 | 2,033,627 | +0.23(+0.17%) |
Feb 14, 2024 | 134.30 | 135.83 | 133.95 | 135.76 | 2,139,557 | +2.24(+1.67%) |
Feb 13, 2024 | 133.15 | 134.46 | 132.78 | 133.53 | 3,057,194 | -1.04(-0.78%) |
Feb 12, 2024 | 134.90 | 135.32 | 133.79 | 134.57 | 2,113,164 | -0.03(-0.02%) |
Feb 09, 2024 | 133.63 | 134.85 | 132.05 | 134.60 | 4,093,537 | +1.36(+1.02%) |
Feb 08, 2024 | 131.16 | 135.09 | 130.14 | 133.24 | 5,528,308 | +6.00(+4.72%) |
Feb 07, 2024 | 125.80 | 127.37 | 125.53 | 127.24 | 2,257,941 | +1.74(+1.38%) |
Feb 06, 2024 | 125.89 | 126.31 | 124.89 | 125.50 | 2,920,579 | -0.42(-0.33%) |
Feb 05, 2024 | 127.15 | 127.15 | 125.69 | 125.92 | 2,420,981 | -1.94(-1.52%) |
Feb 02, 2024 | 128.75 | 129.11 | 126.84 | 127.85 | 1,822,902 | -1.02(-0.79%) |
Feb 01, 2024 | 126.23 | 129.01 | 126.23 | 128.88 | 2,396,495 | +2.38(+1.89%) |
Jan 31, 2024 | 128.50 | 129.07 | 126.17 | 126.49 | 2,422,308 | -1.68(-1.31%) |
Jan 30, 2024 | 127.38 | 128.55 | 127.18 | 128.17 | 1,657,802 | +0.83(+0.65%) |
Jan 29, 2024 | 126.35 | 127.35 | 126.01 | 127.34 | 1,947,062 | +0.91(+0.72%) |
Jan 26, 2024 | 126.25 | 126.80 | 125.52 | 126.42 | 1,507,665 | -0.03(-0.02%) |
Jan 25, 2024 | 126.65 | 126.88 | 125.41 | 126.45 | 2,056,391 | +0.25(+0.20%) |
Jan 24, 2024 | 126.74 | 126.74 | 125.52 | 126.20 | 2,293,634 | -0.10(-0.08%) |
Jan 23, 2024 | 126.30 | 126.86 | 125.94 | 126.31 | 1,557,174 | -0.16(-0.13%) |
Jan 22, 2024 | 125.97 | 126.95 | 125.89 | 126.46 | 1,917,216 | +0.84(+0.67%) |
Jan 19, 2024 | 126.25 | 126.47 | 124.86 | 125.62 | 3,067,340 | -0.18(-0.14%) |
Jan 18, 2024 | 124.94 | 125.93 | 124.57 | 125.80 | 2,282,316 | +0.80(+0.64%) |
Jan 17, 2024 | 124.31 | 125.45 | 123.83 | 125.00 | 1,545,813 | -0.20(-0.16%) |
Jan 16, 2024 | 125.64 | 126.00 | 125.02 | 125.20 | 2,304,267 | -0.92(-0.73%) |
Jan 12, 2024 | 126.47 | 127.05 | 125.81 | 126.13 | 1,565,272 | +0.19(+0.15%) |
Jan 11, 2024 | 126.96 | 127.32 | 125.34 | 125.94 | 1,734,317 | -0.87(-0.69%) |
Jan 10, 2024 | 126.38 | 126.85 | 125.35 | 126.81 | 1,990,102 | +0.61(+0.48%) |
Jan 09, 2024 | 126.87 | 127.66 | 125.89 | 126.20 | 1,847,746 | -1.36(-1.07%) |
Jan 08, 2024 | 126.33 | 127.66 | 126.12 | 127.57 | 3,186,430 | +2.60(+2.08%) |
Jan 05, 2024 | 124.94 | 125.40 | 124.25 | 124.96 | 2,075,164 | +0.17(+0.14%) |
Jan 04, 2024 | 124.03 | 125.68 | 123.54 | 124.80 | 2,864,280 | +0.81(+0.65%) |
Jan 03, 2024 | 125.23 | 125.45 | 123.97 | 123.99 | 3,122,602 | -1.63(-1.30%) |
Jan 02, 2024 | 127.18 | 127.58 | 124.87 | 125.62 | 2,270,879 | -1.97(-1.54%) |
Dec 29, 2023 | 127.78 | 128.31 | 126.83 | 127.59 | 2,986,067 | -0.17(-0.13%) |
Dec 28, 2023 | 127.04 | 127.89 | 127.00 | 127.75 | 2,914,843 | +0.80(+0.63%) |
Dec 27, 2023 | 126.00 | 127.00 | 125.59 | 126.95 | 2,216,566 | +1.13(+0.90%) |
Dec 26, 2023 | 124.92 | 126.07 | 124.92 | 125.82 | 2,045,422 | +0.92(+0.74%) |
Dec 22, 2023 | 124.09 | 125.08 | 123.48 | 124.89 | 2,251,836 | +1.48(+1.20%) |
Dec 21, 2023 | 121.91 | 123.51 | 121.84 | 123.41 | 1,908,294 | +1.86(+1.53%) |
Dec 20, 2023 | 122.76 | 123.23 | 121.51 | 121.56 | 2,366,057 | -1.40(-1.14%) |
Dec 19, 2023 | 122.75 | 123.15 | 122.26 | 122.96 | 1,796,772 | +0.21(+0.17%) |
Dec 18, 2023 | 122.38 | 123.04 | 121.62 | 122.75 | 2,012,614 | +0.46(+0.37%) |
Dec 15, 2023 | 122.17 | 122.58 | 120.76 | 122.29 | 4,841,366 | -0.23(-0.19%) |
Dec 14, 2023 | 121.91 | 124.20 | 121.62 | 122.52 | 5,191,174 | +1.78(+1.47%) |
Dec 13, 2023 | 117.04 | 120.93 | 116.72 | 120.74 | 4,609,855 | +4.00(+3.43%) |
Dec 12, 2023 | 115.28 | 116.87 | 115.03 | 116.74 | 4,250,916 | +1.77(+1.54%) |
Dec 11, 2023 | 112.77 | 115.55 | 112.72 | 114.97 | 3,468,152 | +2.77(+2.47%) |
Dec 08, 2023 | 111.20 | 112.29 | 111.07 | 112.19 | 2,531,389 | +0.80(+0.72%) |
Dec 07, 2023 | 112.17 | 112.49 | 110.69 | 111.39 | 2,909,497 | -0.54(-0.49%) |
Dec 06, 2023 | 113.16 | 113.50 | 111.42 | 111.94 | 2,240,213 | -0.99(-0.88%) |
Dec 05, 2023 | 113.55 | 113.70 | 112.49 | 112.93 | 2,850,226 | -0.94(-0.83%) |
Dec 04, 2023 | 112.76 | 114.11 | 112.66 | 113.87 | 3,857,158 | +0.78(+0.69%) |
Dec 01, 2023 | 112.06 | 113.11 | 111.58 | 113.08 | 3,527,798 | +0.40(+0.35%) |
Nov 30, 2023 | 111.71 | 112.76 | 111.54 | 112.69 | 6,668,700 | +1.14(+1.02%) |
Nov 29, 2023 | 112.65 | 112.65 | 111.41 | 111.55 | 2,401,190 | -0.09(-0.08%) |
Nov 28, 2023 | 111.82 | 112.76 | 111.54 | 111.64 | 3,089,736 | -0.36(-0.32%) |
Nov 27, 2023 | 113.06 | 113.16 | 111.85 | 112.00 | 2,263,693 | -1.24(-1.09%) |
Nov 24, 2023 | 113.30 | 113.60 | 112.62 | 113.23 | 817,794 | +0.07(+0.06%) |
Nov 22, 2023 | 112.78 | 113.75 | 112.51 | 113.16 | 2,506,992 | +0.86(+0.77%) |
Nov 21, 2023 | 111.24 | 112.67 | 111.11 | 112.30 | 2,070,805 | +1.29(+1.16%) |
Nov 20, 2023 | 110.05 | 111.22 | 109.52 | 111.02 | 1,767,285 | +0.74(+0.67%) |
Nov 17, 2023 | 111.51 | 111.51 | 110.19 | 110.27 | 1,803,711 | -0.86(-0.77%) |
Nov 16, 2023 | 110.70 | 111.28 | 110.40 | 111.14 | 2,455,711 | +1.21(+1.10%) |
Nov 15, 2023 | 109.12 | 110.19 | 109.00 | 109.93 | 2,152,030 | +0.59(+0.54%) |
Nov 14, 2023 | 107.90 | 110.51 | 107.84 | 109.33 | 2,383,941 | +1.77(+1.65%) |
Nov 13, 2023 | 108.29 | 108.42 | 107.52 | 107.56 | 1,578,712 | -1.11(-1.02%) |
Nov 10, 2023 | 108.07 | 108.95 | 107.46 | 108.67 | 2,447,420 | +1.22(+1.13%) |
Nov 09, 2023 | 108.55 | 108.62 | 107.34 | 107.45 | 2,243,417 | -0.61(-0.57%) |
Nov 08, 2023 | 107.22 | 108.25 | 106.67 | 108.07 | 2,714,076 | +0.94(+0.88%) |
Nov 07, 2023 | 107.02 | 107.48 | 106.70 | 107.13 | 2,319,928 | +0.43(+0.40%) |
Nov 06, 2023 | 106.91 | 107.35 | 106.31 | 106.70 | 1,719,413 | -0.12(-0.11%) |
Nov 03, 2023 | 105.47 | 107.46 | 105.35 | 106.82 | 3,188,633 | +1.63(+1.55%) |
Nov 02, 2023 | 105.81 | 107.26 | 103.85 | 105.19 | 5,725,019 | -1.97(-1.84%) |
Nov 01, 2023 | 106.61 | 107.77 | 106.53 | 107.16 | 2,670,215 | +0.80(+0.75%) |
Oct 31, 2023 | 105.17 | 106.45 | 104.89 | 106.35 | 2,426,076 | +1.40(+1.33%) |
Oct 30, 2023 | 104.24 | 105.36 | 103.98 | 104.96 | 1,428,090 | +1.30(+1.25%) |
Oct 27, 2023 | 106.15 | 106.49 | 103.43 | 103.66 | 2,534,348 | -2.54(-2.40%) |
Oct 26, 2023 | 104.94 | 106.94 | 104.71 | 106.20 | 2,753,347 | +0.55(+0.52%) |
Oct 25, 2023 | 105.58 | 105.97 | 104.61 | 105.65 | 3,135,480 | -0.20(-0.19%) |
Oct 24, 2023 | 106.91 | 108.02 | 105.62 | 105.85 | 2,813,472 | -0.77(-0.72%) |
Oct 23, 2023 | 106.44 | 107.57 | 106.36 | 106.62 | 2,654,552 | -0.31(-0.29%) |
Oct 20, 2023 | 108.92 | 108.94 | 106.88 | 106.93 | 1,971,965 | -1.53(-1.41%) |
Oct 19, 2023 | 108.23 | 109.30 | 107.85 | 108.46 | 2,721,411 | -0.07(-0.06%) |
Oct 18, 2023 | 110.44 | 111.24 | 108.33 | 108.53 | 3,370,814 | -2.10(-1.90%) |
Oct 17, 2023 | 110.42 | 111.63 | 109.98 | 110.63 | 3,194,591 | -0.16(-0.14%) |
Oct 16, 2023 | 110.01 | 110.99 | 109.62 | 110.79 | 1,572,498 | +1.48(+1.35%) |
Oct 13, 2023 | 109.73 | 110.32 | 108.63 | 109.31 | 1,527,795 | -0.34(-0.31%) |
Oct 12, 2023 | 110.91 | 110.98 | 109.04 | 109.65 | 1,812,487 | -0.67(-0.61%) |
Oct 11, 2023 | 111.05 | 111.35 | 109.72 | 110.32 | 1,315,544 | -0.31(-0.28%) |
Oct 10, 2023 | 110.81 | 111.44 | 110.08 | 110.63 | 1,439,850 | -0.37(-0.33%) |
Oct 09, 2023 | 109.36 | 111.27 | 109.32 | 111.00 | 2,467,695 | +1.24(+1.13%) |
Oct 06, 2023 | 108.25 | 110.24 | 107.60 | 109.76 | 2,099,868 | +1.18(+1.08%) |
Oct 05, 2023 | 107.62 | 108.70 | 107.41 | 108.58 | 1,382,647 | +0.65(+0.61%) |
Oct 04, 2023 | 106.94 | 108.01 | 105.94 | 107.93 | 2,778,431 | +1.43(+1.34%) |
Oct 03, 2023 | 107.89 | 108.17 | 105.94 | 106.50 | 2,814,863 | -1.61(-1.49%) |
Oct 02, 2023 | 108.31 | 108.68 | 107.12 | 108.12 | 2,344,276 | -0.79(-0.73%) |
Sep 29, 2023 | 110.22 | 110.31 | 108.16 | 108.91 | 2,997,547 | -0.79(-0.72%) |
Sep 28, 2023 | 107.62 | 110.19 | 107.58 | 109.70 | 3,469,189 | +2.52(+2.36%) |
Sep 27, 2023 | 106.70 | 107.51 | 106.16 | 107.18 | 3,915,969 | +1.03(+0.97%) |
Sep 26, 2023 | 107.32 | 107.43 | 106.08 | 106.15 | 3,769,755 | -1.93(-1.79%) |
Sep 25, 2023 | 108.77 | 108.40 | 107.91 | 108.08 | 2,595,507 | -0.98(-0.90%) |
Sep 22, 2023 | 110.71 | 111.28 | 108.95 | 109.06 | 2,291,676 | -2.23(-2.00%) |
Sep 21, 2023 | 113.64 | 113.83 | 111.23 | 111.28 | 2,386,286 | -2.90(-2.54%) |
Sep 20, 2023 | 114.72 | 115.27 | 113.98 | 114.18 | 1,637,739 | -0.12(-0.10%) |
Sep 19, 2023 | 114.91 | 115.16 | 114.25 | 114.30 | 2,112,904 | -0.42(-0.36%) |
Sep 18, 2023 | 114.28 | 115.05 | 114.20 | 114.72 | 1,609,525 | +0.17(+0.15%) |
Sep 15, 2023 | 115.00 | 115.89 | 114.22 | 114.55 | 3,856,874 | -1.17(-1.01%) |
Sep 14, 2023 | 115.96 | 115.96 | 114.61 | 115.72 | 1,854,796 | +0.54(+0.47%) |
Sep 13, 2023 | 114.14 | 115.36 | 113.54 | 115.17 | 3,305,868 | +0.77(+0.67%) |
Sep 12, 2023 | 113.35 | 114.62 | 113.18 | 114.41 | 2,400,146 | +0.95(+0.83%) |
Sep 11, 2023 | 113.85 | 113.85 | 112.89 | 113.46 | 1,743,631 | +0.07(+0.06%) |
Sep 08, 2023 | 113.85 | 113.90 | 112.97 | 113.39 | 2,207,921 | -0.27(-0.23%) |
Sep 07, 2023 | 111.94 | 113.91 | 111.43 | 113.66 | 2,659,144 | +1.60(+1.43%) |
Sep 06, 2023 | 113.29 | 113.43 | 110.78 | 112.06 | 3,644,008 | -1.02(-0.90%) |
Sep 05, 2023 | 114.23 | 114.42 | 112.92 | 113.07 | 4,463,028 | -2.34(-2.03%) |
Sep 01, 2023 | 117.07 | 117.07 | 114.84 | 115.41 | 6,073,809 | -0.97(-0.83%) |
Aug 31, 2023 | 116.50 | 116.70 | 116.05 | 116.38 | 2,750,941 | +0.09(+0.08%) |
Aug 30, 2023 | 117.02 | 117.17 | 116.10 | 116.29 | 2,840,422 | -0.66(-0.57%) |
Aug 29, 2023 | 115.97 | 117.01 | 115.70 | 116.95 | 2,467,583 | +1.05(+0.91%) |
Aug 28, 2023 | 114.71 | 115.98 | 114.47 | 115.89 | 1,857,384 | +1.68(+1.47%) |
Aug 25, 2023 | 114.05 | 114.76 | 113.27 | 114.22 | 1,520,862 | +0.53(+0.47%) |
Aug 24, 2023 | 113.27 | 114.60 | 113.21 | 113.69 | 1,641,245 | +0.42(+0.38%) |
Aug 23, 2023 | 112.43 | 113.58 | 111.94 | 113.26 | 1,812,800 | +1.56(+1.39%) |
Aug 22, 2023 | 112.42 | 112.50 | 111.39 | 111.70 | 2,917,467 | -0.60(-0.54%) |
Aug 21, 2023 | 112.01 | 112.54 | 111.55 | 112.30 | 2,372,982 | +0.11(+0.10%) |
Aug 18, 2023 | 111.26 | 112.44 | 111.16 | 112.19 | 3,912,182 | +0.14(+0.12%) |
Aug 17, 2023 | 112.75 | 113.23 | 111.66 | 112.06 | 1,539,626 | -0.36(-0.32%) |
Aug 16, 2023 | 112.41 | 113.25 | 111.96 | 112.41 | 1,587,288 | -0.14(-0.12%) |
Aug 15, 2023 | 112.80 | 113.61 | 112.26 | 112.55 | 1,511,803 | -0.80(-0.70%) |
Aug 14, 2023 | 112.36 | 113.44 | 112.09 | 113.35 | 1,568,184 | +0.92(+0.82%) |
Aug 11, 2023 | 113.16 | 113.28 | 112.10 | 112.43 | 1,505,232 | -0.80(-0.71%) |
Aug 10, 2023 | 113.08 | 114.12 | 112.94 | 113.23 | 1,802,796 | +0.59(+0.53%) |
Aug 09, 2023 | 111.96 | 113.83 | 111.89 | 112.64 | 1,486,255 | -0.66(-0.58%) |
Aug 08, 2023 | 114.60 | 114.69 | 112.67 | 113.30 | 1,994,226 | -1.18(-1.03%) |
Aug 07, 2023 | 112.61 | 114.49 | 112.48 | 114.48 | 3,235,206 | +2.04(+1.82%) |
Aug 04, 2023 | 111.78 | 114.91 | 111.39 | 112.44 | 2,781,105 | +1.90(+1.72%) |
Aug 03, 2023 | 108.50 | 110.71 | 105.84 | 110.54 | 5,086,610 | -2.89(-2.55%) |
Aug 02, 2023 | 113.43 | 113.64 | 112.63 | 113.43 | 2,045,559 | -0.04(-0.04%) |
Aug 01, 2023 | 112.47 | 113.64 | 112.22 | 113.47 | 2,023,148 | +0.24(+0.21%) |
Jul 31, 2023 | 113.60 | 113.64 | 112.78 | 113.23 | 1,965,913 | -0.33(-0.29%) |
Jul 28, 2023 | 114.10 | 114.65 | 113.10 | 113.56 | 1,653,308 | +0.20(+0.17%) |
Jul 27, 2023 | 115.40 | 115.63 | 113.25 | 113.36 | 2,268,673 | -1.78(-1.54%) |
Jul 26, 2023 | 114.64 | 115.20 | 113.75 | 115.13 | 1,639,335 | +0.19(+0.16%) |
Jul 25, 2023 | 114.07 | 115.13 | 113.62 | 114.95 | 1,875,691 | +0.26(+0.22%) |
Jul 24, 2023 | 114.91 | 115.16 | 114.03 | 114.69 | 3,358,393 | +0.06(+0.05%) |
Jul 21, 2023 | 114.46 | 114.80 | 113.90 | 114.63 | 1,630,579 | +0.58(+0.51%) |
Jul 20, 2023 | 114.07 | 114.41 | 113.41 | 114.05 | 2,014,049 | -0.03(-0.03%) |
Jul 19, 2023 | 114.41 | 115.57 | 113.97 | 114.08 | 3,086,960 | -0.40(-0.35%) |
Jul 18, 2023 | 114.56 | 115.44 | 114.30 | 114.48 | 2,637,921 | -0.56(-0.49%) |
Jul 17, 2023 | 115.13 | 116.11 | 112.20 | 115.05 | 2,882,319 | -0.86(-0.74%) |
Jul 14, 2023 | 115.37 | 116.24 | 114.69 | 115.90 | 2,145,041 | +0.46(+0.40%) |
Jul 13, 2023 | 114.11 | 115.58 | 113.93 | 115.44 | 2,024,800 | +1.64(+1.44%) |
Jul 12, 2023 | 113.96 | 114.36 | 113.22 | 113.80 | 2,008,120 | +0.96(+0.85%) |
Jul 11, 2023 | 111.76 | 112.92 | 111.47 | 112.85 | 2,387,917 | +1.23(+1.10%) |
Jul 10, 2023 | 111.06 | 112.05 | 110.87 | 111.61 | 1,276,679 | +0.86(+0.77%) |
Jul 07, 2023 | 110.50 | 111.36 | 109.91 | 110.75 | 1,665,473 | +0.29(+0.26%) |
Jul 06, 2023 | 110.15 | 111.37 | 110.14 | 110.47 | 3,030,640 | -0.31(-0.28%) |
Jul 05, 2023 | 110.78 | 111.32 | 109.98 | 110.78 | 2,258,751 | -0.61(-0.55%) |
Jul 03, 2023 | 110.98 | 111.39 | 109.89 | 111.39 | 1,504,895 | -0.15(-0.13%) |
Jun 30, 2023 | 111.60 | 112.55 | 111.32 | 111.53 | 3,168,205 | +0.79(+0.71%) |
Jun 29, 2023 | 110.15 | 110.78 | 109.65 | 110.75 | 1,749,125 | +0.55(+0.50%) |
Jun 28, 2023 | 109.51 | 110.34 | 109.02 | 110.19 | 1,799,058 | +0.84(+0.77%) |
Jun 27, 2023 | 109.06 | 109.48 | 108.50 | 109.36 | 1,732,151 | +0.73(+0.67%) |
Jun 26, 2023 | 109.45 | 109.58 | 108.28 | 108.62 | 2,676,564 | -0.95(-0.86%) |
Jun 23, 2023 | 108.99 | 109.80 | 108.42 | 109.57 | 2,765,723 | +0.41(+0.37%) |
Jun 22, 2023 | 109.50 | 109.56 | 108.68 | 109.17 | 1,447,181 | -0.51(-0.47%) |
Jun 21, 2023 | 110.57 | 110.57 | 109.27 | 109.68 | 1,911,464 | -0.96(-0.86%) |
Jun 20, 2023 | 109.69 | 110.94 | 109.38 | 110.64 | 3,538,136 | +0.48(+0.44%) |
Jun 16, 2023 | 111.28 | 111.52 | 109.88 | 110.15 | 3,858,937 | -0.69(-0.62%) |
Jun 15, 2023 | 109.36 | 111.60 | 109.24 | 110.84 | 2,251,456 | +5.50(+5.22%) |
May 08, 2023 | 106.50 | 106.50 | 105.28 | 105.34 | 1,622,406 | -1.07(-1.01%) |
May 05, 2023 | 105.35 | 106.62 | 104.85 | 106.41 | 2,046,143 | +1.53(+1.46%) |
May 04, 2023 | 102.67 | 105.61 | 102.43 | 104.88 | 3,177,904 | +1.89(+1.83%) |
May 03, 2023 | 105.39 | 105.47 | 102.95 | 102.99 | 2,732,317 | -2.24(-2.13%) |
May 02, 2023 | 106.49 | 106.71 | 103.84 | 105.23 | 2,202,129 | -1.48(-1.39%) |
May 01, 2023 | 106.87 | 107.28 | 106.23 | 106.72 | 1,645,006 | -0.30(-0.28%) |
Apr 28, 2023 | 105.42 | 107.04 | 105.31 | 107.02 | 2,218,402 | +1.48(+1.41%) |
Apr 27, 2023 | 103.47 | 105.62 | 103.04 | 105.54 | 2,043,679 | +2.76(+2.69%) |
Apr 26, 2023 | 103.61 | 103.90 | 102.15 | 102.78 | 3,585,297 | -1.70(-1.63%) |
Apr 25, 2023 | 105.61 | 105.64 | 104.19 | 104.48 | 1,893,086 | -1.56(-1.47%) |
Apr 24, 2023 | 106.90 | 107.02 | 105.75 | 106.04 | 1,379,745 | -0.41(-0.39%) |
Apr 21, 2023 | 106.04 | 106.59 | 105.20 | 106.45 | 1,696,789 | +0.58(+0.55%) |
Apr 20, 2023 | 106.13 | 106.52 | 105.30 | 105.87 | 1,529,655 | -0.57(-0.54%) |
Apr 19, 2023 | 105.46 | 107.19 | 105.46 | 106.44 | 1,609,028 | +0.84(+0.79%) |
Apr 18, 2023 | 106.05 | 106.31 | 105.57 | 105.61 | 1,957,453 | -0.49(-0.46%) |
Apr 17, 2023 | 105.45 | 106.10 | 105.15 | 106.10 | 2,256,022 | +0.47(+0.45%) |
Apr 14, 2023 | 105.81 | 106.00 | 104.86 | 105.62 | 2,087,786 | +0.00(+0.00%) |
Apr 13, 2023 | 105.25 | 106.07 | 104.91 | 105.62 | 1,765,340 | +0.41(+0.39%) |
Apr 12, 2023 | 105.04 | 105.76 | 104.66 | 105.21 | 2,296,799 | +0.94(+0.90%) |
Apr 11, 2023 | 104.66 | 105.30 | 104.03 | 104.27 | 2,558,900 | -0.25(-0.24%) |
Apr 10, 2023 | 105.64 | 105.87 | 103.89 | 104.52 | 1,812,728 | -1.84(-1.73%) |
Apr 06, 2023 | 104.45 | 106.42 | 104.38 | 106.35 | 3,159,650 | +1.99(+1.91%) |
Apr 05, 2023 | 104.59 | 105.31 | 103.62 | 104.36 | 3,017,575 | +0.18(+0.17%) |
Apr 04, 2023 | 103.99 | 104.91 | 103.29 | 104.18 | 3,216,071 | +0.61(+0.59%) |
Apr 03, 2023 | 102.65 | 103.64 | 102.26 | 103.57 | 2,708,921 | +1.11(+1.08%) |
Mar 31, 2023 | 101.69 | 102.55 | 101.49 | 102.46 | 3,249,309 | +1.53(+1.52%) |
Mar 30, 2023 | 100.74 | 101.22 | 100.05 | 100.93 | 2,960,816 | +1.04(+1.04%) |
Mar 29, 2023 | 98.42 | 100.08 | 98.09 | 99.89 | 3,743,352 | +2.53(+2.59%) |
Mar 28, 2023 | 96.86 | 97.58 | 96.69 | 97.36 | 1,784,037 | +1.03(+1.07%) |
Mar 27, 2023 | 96.64 | 97.19 | 95.91 | 96.33 | 2,269,252 | +0.55(+0.57%) |
Mar 24, 2023 | 94.38 | 96.07 | 94.04 | 95.78 | 2,030,839 | +0.94(+0.99%) |
Mar 23, 2023 | 95.65 | 95.99 | 93.98 | 94.84 | 3,497,354 | -0.85(-0.89%) |
Mar 22, 2023 | 98.58 | 98.58 | 95.61 | 95.69 | 2,195,712 | -2.28(-2.33%) |
Mar 21, 2023 | 97.56 | 98.34 | 97.14 | 97.97 | 2,665,029 | +1.65(+1.71%) |
Mar 20, 2023 | 95.65 | 96.54 | 95.11 | 96.32 | 3,168,111 | +1.02(+1.07%) |
Mar 17, 2023 | 97.06 | 97.81 | 94.74 | 95.30 | 6,202,740 | -2.19(-2.25%) |
Mar 16, 2023 | 94.79 | 98.25 | 94.51 | 97.49 | 4,033,903 | +2.09(+2.19%) |
Mar 15, 2023 | 94.87 | 96.41 | 94.62 | 95.40 | 4,356,139 | -1.30(-1.35%) |
Mar 14, 2023 | 97.17 | 97.60 | 96.07 | 96.70 | 3,601,925 | +1.15(+1.21%) |
Mar 13, 2023 | 92.35 | 96.04 | 92.11 | 95.54 | 6,893,907 | +2.23(+2.39%) |
Mar 10, 2023 | 97.24 | 97.55 | 92.66 | 93.31 | 5,494,704 | -4.61(-4.71%) |
Mar 09, 2023 | 100.47 | 100.59 | 97.38 | 97.92 | 3,585,906 | -2.46(-2.45%) |
Mar 08, 2023 | 100.76 | 101.38 | 99.95 | 100.38 | 2,710,731 | -0.34(-0.34%) |
Mar 07, 2023 | 102.01 | 103.81 | 100.51 | 100.72 | 4,917,397 | -0.27(-0.27%) |
Mar 06, 2023 | 100.66 | 102.10 | 100.32 | 100.99 | 2,435,993 | +0.74(+0.74%) |
Mar 03, 2023 | 100.63 | 100.63 | 99.71 | 100.25 | 3,003,617 | -0.22(-0.22%) |
Mar 02, 2023 | 98.00 | 100.52 | 98.00 | 100.47 | 5,951,103 | +1.77(+1.79%) |