Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.41 | 168.73 | 168.70 | 168.61 | 5,346,496 | +0.17(+0.10%) |
Mar 27, 2024 | 168.76 | 168.79 | 166.29 | 168.44 | 6,335,165 | +2.05(+1.23%) |
Mar 26, 2024 | 167.36 | 168.73 | 166.32 | 166.39 | 5,310,410 | -0.45(-0.27%) |
Mar 25, 2024 | 167.19 | 168.08 | 166.29 | 166.84 | 5,705,352 | -2.57(-1.52%) |
Mar 22, 2024 | 168.86 | 171.20 | 168.61 | 169.41 | 5,705,762 | -0.75(-0.44%) |
Mar 21, 2024 | 170.04 | 172.21 | 168.94 | 170.15 | 8,544,115 | +3.17(+1.90%) |
Mar 20, 2024 | 163.43 | 167.49 | 163.16 | 166.99 | 6,017,374 | +3.56(+2.18%) |
Mar 19, 2024 | 165.41 | 165.78 | 162.96 | 163.43 | 7,434,116 | -2.81(-1.69%) |
Mar 18, 2024 | 170.21 | 170.76 | 165.67 | 166.24 | 6,679,920 | -0.28(-0.17%) |
Mar 15, 2024 | 166.42 | 168.08 | 165.17 | 166.52 | 16,481,905 | -1.24(-0.74%) |
Mar 14, 2024 | 168.91 | 169.26 | 166.03 | 167.76 | 8,182,233 | -0.80(-0.47%) |
Mar 13, 2024 | 170.52 | 170.80 | 167.91 | 168.56 | 8,764,154 | -3.81(-2.21%) |
Mar 12, 2024 | 172.20 | 173.19 | 169.88 | 172.37 | 7,670,749 | +1.95(+1.15%) |
Mar 11, 2024 | 168.31 | 171.28 | 167.43 | 170.42 | 7,282,680 | +0.55(+0.32%) |
Mar 08, 2024 | 174.11 | 174.75 | 169.87 | 169.87 | 11,364,345 | -5.13(-2.93%) |
Mar 07, 2024 | 168.91 | 176.87 | 168.74 | 175.00 | 14,229,877 | +7.80(+4.66%) |
Mar 06, 2024 | 164.15 | 168.56 | 163.66 | 167.21 | 12,271,732 | +6.41(+3.99%) |
Mar 05, 2024 | 164.06 | 164.91 | 159.58 | 160.79 | 9,641,711 | -5.09(-3.07%) |
Mar 04, 2024 | 164.45 | 167.15 | 164.05 | 165.88 | 11,909,467 | +3.46(+2.13%) |
Mar 01, 2024 | 158.74 | 163.33 | 157.43 | 162.42 | 10,448,360 | +5.28(+3.36%) |
Feb 29, 2024 | 156.23 | 157.55 | 155.54 | 157.15 | 8,350,480 | +1.93(+1.24%) |
Feb 28, 2024 | 155.36 | 155.90 | 154.33 | 155.21 | 5,227,425 | -1.64(-1.05%) |
Feb 27, 2024 | 156.31 | 157.75 | 156.06 | 156.86 | 6,078,840 | +1.26(+0.81%) |
Feb 26, 2024 | 154.58 | 156.04 | 154.37 | 155.60 | 6,362,479 | +2.10(+1.37%) |
Feb 23, 2024 | 154.28 | 155.48 | 152.92 | 153.50 | 6,008,542 | +0.16(+0.10%) |
Feb 22, 2024 | 153.36 | 154.09 | 150.93 | 153.34 | 11,506,249 | +2.72(+1.80%) |
Feb 21, 2024 | 148.46 | 150.66 | 147.54 | 150.62 | 9,850,108 | +0.05(+0.03%) |
Feb 20, 2024 | 150.51 | 151.51 | 148.50 | 150.57 | 8,819,373 | -0.72(-0.48%) |
Feb 16, 2024 | 156.03 | 156.32 | 151.21 | 151.30 | 8,514,932 | -3.26(-2.11%) |
Feb 15, 2024 | 153.59 | 155.74 | 153.08 | 154.56 | 9,452,337 | +2.02(+1.32%) |
Feb 14, 2024 | 149.93 | 152.99 | 149.67 | 152.54 | 8,808,996 | +3.87(+2.60%) |
Feb 13, 2024 | 148.63 | 149.87 | 147.06 | 148.67 | 9,056,714 | -3.03(-2.00%) |
Feb 12, 2024 | 149.01 | 153.35 | 148.88 | 151.71 | 11,909,151 | +2.08(+1.39%) |
Feb 09, 2024 | 147.64 | 152.00 | 147.00 | 149.62 | 12,293,570 | +2.79(+1.90%) |
Feb 08, 2024 | 145.51 | 147.25 | 144.95 | 146.83 | 9,625,850 | +2.27(+1.57%) |
Feb 07, 2024 | 143.84 | 144.62 | 142.32 | 144.56 | 7,420,966 | +1.77(+1.24%) |
Feb 06, 2024 | 143.18 | 143.49 | 141.13 | 142.79 | 7,351,133 | +0.07(+0.05%) |
Feb 05, 2024 | 140.57 | 143.33 | 139.92 | 142.72 | 8,101,053 | +2.32(+1.65%) |
Feb 02, 2024 | 139.37 | 140.84 | 137.99 | 140.40 | 10,538,741 | +0.57(+0.41%) |
Feb 01, 2024 | 139.59 | 142.60 | 138.81 | 139.82 | 22,977,494 | -7.33(-4.98%) |
Jan 31, 2024 | 144.01 | 148.79 | 143.02 | 147.16 | 21,230,948 | +2.51(+1.73%) |
Jan 30, 2024 | 146.65 | 147.44 | 144.24 | 144.65 | 9,208,344 | -3.63(-2.45%) |
Jan 29, 2024 | 149.03 | 149.86 | 147.07 | 148.28 | 10,862,702 | -1.07(-0.72%) |
Jan 26, 2024 | 150.82 | 151.59 | 149.01 | 149.35 | 7,815,980 | -3.72(-2.43%) |
Jan 25, 2024 | 156.16 | 156.54 | 152.27 | 153.06 | 7,777,635 | +0.10(+0.06%) |
Jan 24, 2024 | 153.38 | 154.90 | 152.50 | 152.96 | 8,400,944 | +0.88(+0.58%) |
Jan 23, 2024 | 151.48 | 152.34 | 150.03 | 152.08 | 6,293,112 | +0.60(+0.40%) |
Jan 22, 2024 | 151.36 | 153.17 | 150.49 | 151.48 | 10,546,384 | +0.85(+0.57%) |
Jan 19, 2024 | 145.92 | 151.38 | 145.40 | 150.62 | 16,342,891 | +6.66(+4.62%) |
Jan 18, 2024 | 141.84 | 144.32 | 141.03 | 143.97 | 13,026,014 | +5.92(+4.29%) |
Jan 17, 2024 | 138.35 | 138.36 | 136.10 | 138.05 | 6,653,996 | -1.78(-1.28%) |
Jan 16, 2024 | 138.72 | 139.94 | 136.72 | 139.83 | 7,548,753 | +0.91(+0.66%) |
Jan 12, 2024 | 140.82 | 141.36 | 137.89 | 138.92 | 6,606,834 | +1.16(+0.84%) |
Jan 11, 2024 | 137.73 | 138.67 | 134.79 | 137.76 | 7,436,131 | -0.28(-0.20%) |
Jan 10, 2024 | 138.62 | 138.75 | 136.53 | 138.04 | 5,697,923 | -0.58(-0.41%) |
Jan 09, 2024 | 136.29 | 139.66 | 135.89 | 138.62 | 5,906,978 | +0.85(+0.62%) |
Jan 08, 2024 | 135.74 | 137.87 | 135.40 | 137.76 | 7,797,390 | +2.28(+1.68%) |
Jan 05, 2024 | 134.92 | 136.81 | 134.61 | 135.48 | 6,890,064 | +0.56(+0.41%) |
Jan 04, 2024 | 134.21 | 136.08 | 133.71 | 134.93 | 6,831,467 | -1.42(-1.04%) |
Jan 03, 2024 | 137.62 | 137.62 | 135.74 | 136.35 | 8,202,187 | -2.61(-1.88%) |
Jan 02, 2024 | 140.89 | 140.90 | 137.52 | 138.95 | 8,593,481 | -4.36(-3.04%) |
Dec 29, 2023 | 144.09 | 144.29 | 142.48 | 143.31 | 4,883,783 | -1.22(-0.84%) |
Dec 28, 2023 | 144.85 | 145.55 | 144.40 | 144.53 | 4,971,072 | +0.14(+0.10%) |
Dec 27, 2023 | 144.52 | 144.89 | 143.72 | 144.39 | 4,511,668 | +0.26(+0.18%) |
Dec 26, 2023 | 142.86 | 144.72 | 142.65 | 144.13 | 4,419,979 | +1.95(+1.37%) |
Dec 22, 2023 | 141.94 | 143.08 | 141.45 | 142.18 | 4,702,073 | +1.04(+0.74%) |
Dec 21, 2023 | 140.51 | 141.39 | 139.70 | 141.14 | 8,436,997 | +1.98(+1.42%) |
Dec 20, 2023 | 140.68 | 141.68 | 139.08 | 139.16 | 7,328,719 | -2.77(-1.95%) |
Dec 19, 2023 | 140.74 | 142.12 | 140.15 | 141.93 | 5,706,825 | +1.57(+1.12%) |
Dec 18, 2023 | 141.21 | 141.82 | 140.00 | 140.36 | 7,901,459 | -1.47(-1.03%) |
Dec 15, 2023 | 140.75 | 142.18 | 140.09 | 141.82 | 25,295,878 | +1.61(+1.15%) |
Dec 14, 2023 | 138.33 | 141.46 | 138.33 | 140.21 | 11,572,496 | +2.68(+1.94%) |
Dec 13, 2023 | 135.14 | 137.72 | 134.84 | 137.53 | 7,553,608 | +2.10(+1.55%) |
Dec 12, 2023 | 134.74 | 135.98 | 134.26 | 135.43 | 7,448,455 | +0.57(+0.43%) |
Dec 11, 2023 | 133.28 | 135.35 | 132.85 | 134.86 | 11,108,736 | +3.10(+2.35%) |
Dec 08, 2023 | 130.02 | 132.75 | 129.98 | 131.76 | 7,749,278 | +0.03(+0.02%) |
Dec 07, 2023 | 130.13 | 132.12 | 129.20 | 131.73 | 7,884,431 | +2.95(+2.29%) |
Dec 06, 2023 | 130.78 | 130.94 | 128.48 | 128.78 | 6,973,948 | -0.78(-0.60%) |
Dec 05, 2023 | 127.91 | 129.66 | 127.78 | 129.56 | 6,283,366 | +0.79(+0.62%) |
Dec 04, 2023 | 128.15 | 128.87 | 126.86 | 128.77 | 7,550,554 | +0.28(+0.22%) |
Dec 01, 2023 | 127.88 | 129.08 | 127.34 | 128.49 | 8,948,049 | +0.61(+0.48%) |
Nov 30, 2023 | 128.09 | 128.22 | 126.32 | 127.87 | 12,816,116 | +1.13(+0.89%) |
Nov 29, 2023 | 128.06 | 129.41 | 126.46 | 126.74 | 10,703,921 | +2.10(+1.69%) |
Nov 28, 2023 | 125.24 | 125.35 | 123.74 | 124.64 | 9,054,594 | -1.59(-1.26%) |
Nov 27, 2023 | 125.31 | 127.04 | 124.84 | 126.23 | 8,717,406 | +0.44(+0.35%) |
Nov 24, 2023 | 126.26 | 126.26 | 125.60 | 125.79 | 3,766,153 | +0.25(+0.20%) |
Nov 22, 2023 | 125.92 | 127.52 | 125.20 | 125.54 | 6,752,890 | +0.47(+0.38%) |
Nov 21, 2023 | 124.94 | 125.51 | 123.82 | 125.07 | 14,868,849 | -2.45(-1.92%) |
Nov 20, 2023 | 127.45 | 128.12 | 127.04 | 127.52 | 7,260,227 | +0.04(+0.03%) |
Nov 17, 2023 | 127.31 | 127.79 | 126.44 | 127.48 | 6,650,673 | +0.76(+0.60%) |
Nov 16, 2023 | 127.11 | 128.37 | 126.34 | 126.72 | 11,836,937 | -0.22(-0.17%) |
Nov 15, 2023 | 125.95 | 127.73 | 125.60 | 126.94 | 7,906,722 | +1.54(+1.22%) |
Nov 14, 2023 | 125.38 | 126.25 | 124.14 | 125.40 | 11,426,881 | +3.46(+2.83%) |
Nov 13, 2023 | 122.09 | 122.64 | 120.74 | 121.95 | 8,082,712 | -0.35(-0.29%) |
Nov 10, 2023 | 120.03 | 122.89 | 119.11 | 122.30 | 12,384,852 | +4.05(+3.42%) |
Nov 09, 2023 | 119.26 | 120.55 | 118.01 | 118.25 | 9,137,343 | +0.04(+0.03%) |
Nov 08, 2023 | 119.53 | 120.18 | 117.32 | 118.21 | 7,800,219 | -0.65(-0.55%) |
Nov 07, 2023 | 118.01 | 119.22 | 117.34 | 118.86 | 8,018,739 | +0.78(+0.66%) |
Nov 06, 2023 | 118.16 | 118.71 | 116.56 | 118.09 | 7,828,384 | +0.40(+0.34%) |
Nov 03, 2023 | 116.14 | 118.25 | 115.56 | 117.68 | 10,836,800 | +2.13(+1.84%) |
Nov 02, 2023 | 116.16 | 117.25 | 112.69 | 115.56 | 22,444,840 | +6.37(+5.83%) |
Nov 01, 2023 | 107.49 | 109.48 | 107.03 | 109.19 | 12,998,185 | +1.87(+1.74%) |
Oct 31, 2023 | 106.64 | 107.53 | 105.05 | 107.31 | 6,580,365 | +1.14(+1.08%) |
Oct 30, 2023 | 105.07 | 107.65 | 104.55 | 106.17 | 6,737,148 | +1.35(+1.29%) |
Oct 27, 2023 | 105.26 | 106.23 | 104.21 | 104.82 | 7,405,827 | +0.83(+0.80%) |
Oct 26, 2023 | 103.14 | 104.83 | 102.73 | 104.00 | 8,836,979 | +0.83(+0.80%) |
Oct 25, 2023 | 107.14 | 107.61 | 102.82 | 103.17 | 8,700,690 | -4.54(-4.21%) |
Oct 24, 2023 | 107.62 | 108.63 | 106.77 | 107.71 | 8,710,048 | +0.72(+0.67%) |
Oct 23, 2023 | 106.28 | 108.87 | 106.02 | 106.99 | 6,782,405 | +0.03(+0.03%) |
Oct 20, 2023 | 109.81 | 109.89 | 106.96 | 106.96 | 7,877,608 | -2.61(-2.38%) |
Oct 19, 2023 | 110.66 | 112.64 | 109.14 | 109.57 | 10,674,885 | +0.30(+0.27%) |
Oct 18, 2023 | 109.35 | 110.39 | 108.34 | 109.27 | 7,285,505 | -1.20(-1.09%) |
Oct 17, 2023 | 107.14 | 110.54 | 106.36 | 110.47 | 7,446,924 | +1.66(+1.53%) |
Oct 16, 2023 | 107.41 | 109.37 | 107.72 | 108.81 | 6,351,652 | +1.82(+1.70%) |
Oct 13, 2023 | 110.00 | 110.25 | 106.87 | 106.99 | 6,133,175 | -2.75(-2.51%) |
Oct 12, 2023 | 110.26 | 110.48 | 108.62 | 109.74 | 5,453,098 | +0.33(+0.30%) |
Oct 11, 2023 | 110.55 | 110.91 | 107.89 | 109.41 | 6,476,089 | -1.17(-1.06%) |
Oct 10, 2023 | 109.79 | 111.25 | 108.73 | 110.58 | 6,350,369 | +0.50(+0.46%) |
Oct 09, 2023 | 108.62 | 110.26 | 107.80 | 110.08 | 4,786,456 | +0.91(+0.83%) |
Oct 06, 2023 | 109.17 | 109.61 | 106.39 | 109.17 | 8,054,454 | +1.06(+0.98%) |
Oct 05, 2023 | 108.01 | 108.76 | 107.28 | 108.11 | 5,193,612 | -0.05(-0.05%) |
Oct 04, 2023 | 109.10 | 109.36 | 107.13 | 108.16 | 7,301,268 | -0.33(-0.31%) |
Oct 03, 2023 | 109.11 | 110.53 | 107.70 | 108.50 | 7,867,312 | -0.90(-0.82%) |
Oct 02, 2023 | 108.70 | 110.07 | 107.92 | 109.39 | 5,841,140 | +0.04(+0.04%) |
Sep 29, 2023 | 110.16 | 110.50 | 108.94 | 109.35 | 4,946,674 | -0.04(-0.04%) |
Sep 28, 2023 | 108.07 | 110.19 | 107.50 | 109.39 | 4,996,528 | +1.87(+1.74%) |
Sep 27, 2023 | 109.03 | 109.11 | 105.78 | 107.52 | 7,340,110 | -0.51(-0.47%) |
Sep 26, 2023 | 108.16 | 108.94 | 107.66 | 108.03 | 6,660,562 | -0.70(-0.64%) |
Sep 25, 2023 | 105.20 | 108.78 | 107.70 | 108.73 | 6,887,059 | +2.71(+2.55%) |
Sep 22, 2023 | 107.10 | 108.09 | 105.71 | 106.02 | 7,075,832 | -0.28(-0.26%) |
Sep 21, 2023 | 106.32 | 107.90 | 106.19 | 106.30 | 7,117,920 | -1.24(-1.15%) |
Sep 20, 2023 | 110.02 | 110.08 | 107.48 | 107.54 | 7,188,729 | -1.48(-1.35%) |
Sep 19, 2023 | 110.47 | 110.61 | 108.22 | 109.02 | 5,747,282 | -2.00(-1.80%) |
Sep 18, 2023 | 111.15 | 112.08 | 110.73 | 111.02 | 5,147,442 | -0.38(-0.34%) |
Sep 15, 2023 | 112.22 | 113.42 | 110.73 | 111.40 | 12,716,768 | -0.89(-0.79%) |
Sep 14, 2023 | 112.02 | 112.98 | 111.26 | 112.29 | 7,247,970 | +1.38(+1.24%) |
Sep 13, 2023 | 109.86 | 111.85 | 109.81 | 110.91 | 8,258,010 | +1.39(+1.27%) |
Sep 12, 2023 | 107.89 | 111.00 | 107.83 | 109.52 | 9,629,429 | +0.94(+0.86%) |
Sep 11, 2023 | 109.56 | 110.12 | 107.15 | 108.58 | 19,054,034 | +4.08(+3.90%) |
Sep 08, 2023 | 104.54 | 105.43 | 103.89 | 104.51 | 10,228,511 | -0.26(-0.24%) |
Sep 07, 2023 | 108.90 | 108.99 | 104.44 | 104.76 | 18,223,438 | -8.15(-7.22%) |
Sep 06, 2023 | 114.22 | 114.92 | 111.88 | 112.92 | 7,527,140 | -1.84(-1.60%) |
Sep 05, 2023 | 113.14 | 115.26 | 113.14 | 114.76 | 7,408,156 | +1.15(+1.01%) |
Sep 01, 2023 | 113.92 | 113.92 | 112.65 | 113.61 | 5,393,727 | +0.84(+0.75%) |
Aug 31, 2023 | 110.70 | 113.39 | 110.70 | 112.77 | 8,086,082 | +1.24(+1.11%) |
Aug 30, 2023 | 110.83 | 111.72 | 109.95 | 111.53 | 6,591,023 | +0.29(+0.26%) |
Aug 29, 2023 | 108.06 | 111.45 | 108.06 | 111.24 | 7,128,729 | +2.05(+1.88%) |
Aug 28, 2023 | 108.82 | 109.69 | 108.15 | 109.19 | 4,414,724 | +1.33(+1.23%) |
Aug 25, 2023 | 106.46 | 108.06 | 105.36 | 107.86 | 6,822,024 | +1.77(+1.67%) |
Aug 24, 2023 | 109.66 | 110.06 | 105.75 | 106.09 | 8,895,363 | -2.60(-2.39%) |
Aug 23, 2023 | 106.90 | 109.04 | 106.42 | 108.69 | 7,027,611 | +1.66(+1.55%) |
Aug 22, 2023 | 108.98 | 109.35 | 106.70 | 107.03 | 4,692,907 | -1.18(-1.09%) |
Aug 21, 2023 | 107.39 | 108.49 | 106.57 | 108.21 | 6,687,192 | +0.57(+0.53%) |
Aug 18, 2023 | 106.39 | 108.06 | 106.08 | 107.64 | 6,530,372 | +0.02(+0.02%) |
Aug 17, 2023 | 107.73 | 108.65 | 107.22 | 107.62 | 6,392,053 | -0.07(-0.06%) |
Aug 16, 2023 | 108.87 | 109.42 | 107.60 | 107.69 | 6,572,398 | -1.50(-1.37%) |
Aug 15, 2023 | 110.81 | 110.98 | 108.91 | 109.19 | 6,998,141 | -2.29(-2.05%) |
Aug 14, 2023 | 111.34 | 111.97 | 110.29 | 111.48 | 8,734,575 | -0.58(-0.51%) |
Aug 11, 2023 | 111.58 | 112.89 | 111.18 | 112.05 | 5,842,849 | -0.98(-0.87%) |
Aug 10, 2023 | 115.06 | 115.75 | 112.50 | 113.03 | 6,365,440 | -0.94(-0.82%) |
Aug 09, 2023 | 114.61 | 115.47 | 113.92 | 113.97 | 5,769,576 | -1.06(-0.93%) |
Aug 08, 2023 | 114.39 | 115.25 | 113.37 | 115.04 | 9,137,386 | -1.64(-1.41%) |
Aug 07, 2023 | 119.48 | 120.00 | 115.29 | 116.68 | 7,881,164 | -2.11(-1.78%) |
Aug 04, 2023 | 115.13 | 119.28 | 115.13 | 118.79 | 12,947,445 | +2.74(+2.36%) |
Aug 03, 2023 | 114.35 | 116.45 | 112.33 | 116.05 | 29,934,906 | -10.38(-8.21%) |
Aug 02, 2023 | 127.30 | 128.65 | 125.96 | 126.44 | 13,985,932 | -2.70(-2.09%) |
Aug 01, 2023 | 128.98 | 129.44 | 127.34 | 129.13 | 7,301,483 | -0.09(-0.07%) |
Jul 31, 2023 | 127.09 | 130.00 | 126.22 | 129.22 | 11,285,528 | +2.63(+2.08%) |
Jul 28, 2023 | 125.44 | 127.02 | 124.72 | 126.59 | 12,032,933 | +3.55(+2.88%) |
Jul 27, 2023 | 123.74 | 124.92 | 122.13 | 123.04 | 8,096,355 | +1.79(+1.48%) |
Jul 26, 2023 | 120.45 | 122.45 | 119.61 | 121.25 | 5,411,151 | -1.03(-0.84%) |
Jul 25, 2023 | 121.43 | 123.17 | 121.43 | 122.28 | 5,723,521 | +0.95(+0.78%) |
Jul 24, 2023 | 121.94 | 122.80 | 120.42 | 121.33 | 5,993,868 | -0.60(-0.49%) |
Jul 21, 2023 | 119.21 | 123.84 | 118.67 | 121.93 | 24,559,726 | +3.90(+3.31%) |
Jul 20, 2023 | 120.77 | 121.82 | 117.54 | 118.03 | 9,353,816 | -3.62(-2.97%) |
Jul 19, 2023 | 122.55 | 124.27 | 121.53 | 121.64 | 9,065,785 | +1.52(+1.27%) |
Jul 18, 2023 | 119.59 | 120.48 | 118.56 | 120.12 | 7,654,316 | -0.53(-0.44%) |
Jul 17, 2023 | 119.60 | 121.69 | 118.07 | 120.65 | 6,280,970 | +0.82(+0.69%) |
Jul 14, 2023 | 120.26 | 120.43 | 118.43 | 119.83 | 8,072,351 | -0.55(-0.45%) |
Jul 13, 2023 | 117.32 | 120.66 | 117.21 | 120.37 | 10,045,756 | +4.34(+3.74%) |
Jul 12, 2023 | 114.94 | 116.57 | 114.49 | 116.03 | 8,560,809 | +1.77(+1.55%) |
Jul 11, 2023 | 115.17 | 115.24 | 112.33 | 114.26 | 5,917,762 | -0.24(-0.21%) |
Jul 10, 2023 | 113.87 | 115.64 | 113.87 | 114.51 | 6,174,677 | +1.15(+1.02%) |
Jul 07, 2023 | 112.80 | 115.11 | 112.20 | 113.36 | 6,247,696 | +0.70(+0.62%) |
Jul 06, 2023 | 112.59 | 113.61 | 111.09 | 112.65 | 7,719,893 | -1.87(-1.63%) |
Jul 05, 2023 | 116.37 | 116.39 | 114.49 | 114.52 | 6,393,280 | -2.89(-2.46%) |
Jul 03, 2023 | 116.61 | 117.79 | 115.82 | 117.41 | 2,722,716 | +1.03(+0.88%) |
Jun 30, 2023 | 116.93 | 117.19 | 115.74 | 116.39 | 6,721,218 | +0.96(+0.83%) |
Jun 29, 2023 | 114.94 | 115.52 | 114.27 | 115.43 | 5,254,662 | +0.51(+0.44%) |
Jun 28, 2023 | 114.41 | 115.46 | 113.98 | 114.92 | 6,528,802 | -2.20(-1.88%) |
Jun 27, 2023 | 114.14 | 117.27 | 113.07 | 117.12 | 7,472,931 | +3.09(+2.71%) |
Jun 26, 2023 | 112.00 | 114.99 | 111.75 | 114.03 | 9,583,536 | +3.13(+2.82%) |
Jun 23, 2023 | 111.55 | 112.71 | 110.51 | 110.90 | 12,271,494 | -2.90(-2.55%) |
Jun 22, 2023 | 113.42 | 114.08 | 112.35 | 113.80 | 7,450,623 | +0.62(+0.55%) |
Jun 21, 2023 | 115.97 | 116.37 | 113.09 | 113.18 | 8,104,246 | -3.97(-3.39%) |
Jun 20, 2023 | 119.22 | 119.64 | 116.06 | 117.15 | 8,866,586 | -2.80(-2.33%) |
Jun 16, 2023 | 121.81 | 122.19 | 119.38 | 119.94 | 13,368,576 | -0.92(-0.76%) |
Jun 15, 2023 | 118.87 | 121.91 | 118.34 | 120.86 | 8,317,164 | +0.22(+0.18%) |
Jun 14, 2023 | 121.58 | 121.66 | 118.79 | 120.65 | 7,489,500 | -1.01(-0.83%) |
Jun 13, 2023 | 121.51 | 122.60 | 120.01 | 121.66 | 9,072,285 | +2.24(+1.87%) |
Jun 12, 2023 | 118.34 | 119.58 | 117.10 | 119.42 | 9,898,720 | +2.96(+2.54%) |
Jun 09, 2023 | 114.87 | 118.16 | 114.76 | 116.45 | 14,125,273 | +2.70(+2.37%) |
Jun 08, 2023 | 113.02 | 114.04 | 111.56 | 113.75 | 5,928,346 | +1.14(+1.01%) |
Jun 07, 2023 | 114.03 | 114.55 | 111.94 | 112.61 | 7,726,040 | -1.15(-1.01%) |
Jun 06, 2023 | 110.07 | 114.19 | 109.74 | 113.77 | 7,766,118 | +3.55(+3.22%) |
Jun 05, 2023 | 112.86 | 113.33 | 110.13 | 110.22 | 7,944,734 | -2.83(-2.50%) |
Jun 02, 2023 | 114.63 | 114.78 | 112.13 | 113.04 | 8,052,988 | -0.20(-0.18%) |
Jun 01, 2023 | 112.00 | 113.96 | 109.81 | 113.25 | 8,810,658 | +2.37(+2.13%) |
May 31, 2023 | 111.03 | 111.46 | 109.11 | 110.88 | 15,263,492 | -1.75(-1.55%) |
May 30, 2023 | 111.17 | 113.30 | 109.34 | 112.63 | 18,835,894 | +5.49(+5.12%) |
May 26, 2023 | 101.89 | 108.05 | 101.78 | 107.14 | 16,450,446 | +6.15(+6.09%) |
May 25, 2023 | 98.97 | 101.09 | 98.52 | 101.00 | 12,024,916 | +0.97(+0.97%) |
May 24, 2023 | 99.12 | 100.14 | 98.63 | 100.03 | 8,430,540 | -0.52(-0.52%) |
May 23, 2023 | 101.05 | 102.57 | 100.47 | 100.55 | 7,671,105 | -1.67(-1.63%) |
May 22, 2023 | 100.66 | 102.80 | 100.25 | 102.22 | 8,147,276 | -0.56(-0.55%) |
May 19, 2023 | 103.84 | 104.01 | 102.45 | 102.79 | 5,956,160 | -1.07(-1.03%) |
May 18, 2023 | 101.77 | 104.01 | 101.77 | 103.85 | 9,412,956 | +2.09(+2.05%) |
May 17, 2023 | 101.16 | 102.39 | 100.57 | 101.77 | 9,782,433 | +0.99(+0.98%) |
May 16, 2023 | 102.60 | 103.39 | 100.71 | 100.78 | 7,240,506 | -2.42(-2.34%) |
May 15, 2023 | 100.75 | 103.31 | 99.90 | 103.19 | 7,666,865 | +2.58(+2.57%) |
May 12, 2023 | 101.44 | 101.70 | 99.63 | 100.61 | 7,864,288 | -0.43(-0.42%) |
May 11, 2023 | 103.20 | 103.42 | 100.67 | 101.04 | 10,947,848 | -2.33(-2.25%) |
May 10, 2023 | 103.89 | 104.36 | 102.09 | 103.37 | 8,218,263 | +0.68(+0.66%) |
May 09, 2023 | 103.89 | 104.31 | 102.24 | 102.69 | 8,036,515 | -2.48(-2.35%) |
May 08, 2023 | 105.23 | 105.67 | 103.77 | 105.16 | 6,892,194 | -0.46(-0.43%) |
May 05, 2023 | 105.07 | 106.10 | 102.70 | 105.62 | 11,067,061 | +2.14(+2.06%) |
May 04, 2023 | 101.01 | 104.01 | 100.49 | 103.48 | 22,772,988 | -6.07(-5.54%) |
May 03, 2023 | 113.27 | 113.43 | 109.33 | 109.55 | 11,789,303 | -3.19(-2.83%) |
May 02, 2023 | 112.76 | 113.66 | 111.12 | 112.74 | 7,285,060 | +0.26(+0.23%) |
May 01, 2023 | 113.81 | 114.17 | 112.16 | 112.48 | 6,393,295 | -0.93(-0.82%) |
Apr 28, 2023 | 111.76 | 113.50 | 110.43 | 113.41 | 8,911,314 | +2.80(+2.53%) |
Apr 27, 2023 | 110.57 | 111.00 | 108.89 | 110.61 | 7,151,502 | -0.23(-0.21%) |
Apr 26, 2023 | 110.97 | 111.76 | 109.92 | 110.84 | 4,888,737 | +0.11(+0.10%) |
Apr 25, 2023 | 113.35 | 113.45 | 110.38 | 110.74 | 7,252,766 | -3.20(-2.81%) |
Apr 24, 2023 | 114.40 | 114.41 | 113.19 | 113.94 | 4,219,770 | -0.40(-0.35%) |
Apr 21, 2023 | 114.45 | 114.76 | 113.17 | 114.34 | 5,138,175 | -0.85(-0.74%) |
Apr 20, 2023 | 113.88 | 116.42 | 113.72 | 115.19 | 5,276,871 | +0.10(+0.08%) |
Apr 19, 2023 | 113.84 | 115.24 | 113.07 | 115.10 | 4,366,466 | +0.17(+0.15%) |
Apr 18, 2023 | 116.84 | 117.29 | 114.00 | 114.92 | 4,973,900 | -0.99(-0.85%) |
Apr 17, 2023 | 115.67 | 116.36 | 114.73 | 115.91 | 6,560,366 | -0.82(-0.70%) |
Apr 14, 2023 | 117.36 | 118.38 | 115.31 | 116.73 | 4,977,679 | -0.88(-0.75%) |
Apr 13, 2023 | 116.56 | 118.13 | 115.66 | 117.61 | 6,258,328 | +0.83(+0.72%) |
Apr 12, 2023 | 120.80 | 120.88 | 116.66 | 116.78 | 5,444,934 | -3.20(-2.67%) |
Apr 11, 2023 | 121.61 | 121.61 | 119.59 | 119.98 | 5,149,870 | -0.70(-0.58%) |
Apr 10, 2023 | 118.54 | 120.96 | 118.14 | 120.68 | 5,400,159 | +1.25(+1.05%) |
Apr 06, 2023 | 118.79 | 120.25 | 117.53 | 119.43 | 5,417,955 | -0.04(-0.03%) |
Apr 05, 2023 | 117.89 | 119.64 | 117.73 | 119.47 | 7,127,759 | +0.72(+0.61%) |
Apr 04, 2023 | 121.30 | 121.58 | 118.27 | 118.75 | 7,168,267 | -2.37(-1.96%) |