Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.23 | 118.21 | 118.06 | 118.03 | 1,274,443 | +0.61(+0.52%) |
Mar 27, 2024 | 115.11 | 117.47 | 114.72 | 117.42 | 839,526 | +2.99(+2.61%) |
Mar 26, 2024 | 115.23 | 115.38 | 113.94 | 114.44 | 517,933 | -0.84(-0.73%) |
Mar 25, 2024 | 116.07 | 116.15 | 114.82 | 115.28 | 469,806 | -0.47(-0.40%) |
Mar 22, 2024 | 116.80 | 117.07 | 115.52 | 115.75 | 542,175 | -0.26(-0.22%) |
Mar 21, 2024 | 115.85 | 116.35 | 115.28 | 116.00 | 477,181 | +0.33(+0.28%) |
Mar 20, 2024 | 114.53 | 115.71 | 114.45 | 115.68 | 986,142 | +0.72(+0.62%) |
Mar 19, 2024 | 115.07 | 115.86 | 114.51 | 114.96 | 833,327 | +0.37(+0.32%) |
Mar 18, 2024 | 113.95 | 115.61 | 113.49 | 114.59 | 867,571 | +0.85(+0.75%) |
Mar 15, 2024 | 113.19 | 115.10 | 113.02 | 113.74 | 2,866,017 | -0.35(-0.31%) |
Mar 14, 2024 | 115.97 | 115.97 | 113.71 | 114.09 | 1,298,469 | -1.32(-1.14%) |
Mar 13, 2024 | 116.29 | 116.41 | 114.99 | 115.41 | 1,058,590 | -0.29(-0.25%) |
Mar 12, 2024 | 115.76 | 116.33 | 114.96 | 115.70 | 1,273,705 | -0.48(-0.41%) |
Mar 11, 2024 | 115.22 | 116.31 | 114.68 | 116.17 | 851,145 | +1.17(+1.02%) |
Mar 08, 2024 | 115.24 | 115.81 | 114.48 | 115.00 | 1,006,777 | +0.23(+0.20%) |
Mar 07, 2024 | 115.29 | 115.80 | 114.37 | 114.77 | 802,655 | +0.39(+0.34%) |
Mar 06, 2024 | 114.23 | 114.83 | 113.59 | 114.39 | 1,128,084 | +0.73(+0.65%) |
Mar 05, 2024 | 114.24 | 114.61 | 112.92 | 113.65 | 1,405,432 | -0.22(-0.19%) |
Mar 04, 2024 | 111.53 | 114.21 | 111.53 | 113.87 | 987,933 | +1.94(+1.73%) |
Mar 01, 2024 | 111.83 | 112.43 | 110.47 | 111.93 | 582,387 | -0.18(-0.16%) |
Feb 29, 2024 | 112.31 | 112.75 | 111.83 | 112.11 | 1,291,509 | +0.45(+0.40%) |
Feb 28, 2024 | 111.67 | 112.47 | 111.06 | 111.67 | 623,816 | -0.07(-0.06%) |
Feb 27, 2024 | 111.26 | 111.83 | 110.73 | 111.73 | 507,134 | +0.90(+0.81%) |
Feb 26, 2024 | 111.73 | 111.73 | 110.24 | 110.83 | 687,395 | -1.13(-1.01%) |
Feb 23, 2024 | 112.59 | 113.22 | 111.94 | 111.96 | 738,290 | -0.62(-0.55%) |
Feb 22, 2024 | 112.07 | 113.00 | 111.44 | 112.58 | 935,279 | -0.49(-0.44%) |
Feb 21, 2024 | 112.43 | 113.37 | 112.09 | 113.08 | 843,743 | +0.99(+0.88%) |
Feb 20, 2024 | 112.47 | 114.03 | 111.95 | 112.09 | 855,344 | -0.26(-0.23%) |
Feb 16, 2024 | 112.05 | 112.90 | 111.71 | 112.35 | 1,026,504 | -0.31(-0.28%) |
Feb 15, 2024 | 111.70 | 112.98 | 111.70 | 112.66 | 729,326 | +1.27(+1.14%) |
Feb 14, 2024 | 110.23 | 111.70 | 109.97 | 111.39 | 710,644 | +1.21(+1.10%) |
Feb 13, 2024 | 112.05 | 112.15 | 108.91 | 110.18 | 642,623 | -2.22(-1.97%) |
Feb 12, 2024 | 111.67 | 112.69 | 111.39 | 112.40 | 931,613 | +0.88(+0.79%) |
Feb 09, 2024 | 111.01 | 111.91 | 111.01 | 111.52 | 755,714 | +0.18(+0.16%) |
Feb 08, 2024 | 109.89 | 111.45 | 109.78 | 111.34 | 830,875 | +0.99(+0.89%) |
Feb 07, 2024 | 111.67 | 111.67 | 109.08 | 110.36 | 1,245,008 | +0.12(+0.11%) |
Feb 06, 2024 | 109.93 | 110.39 | 109.28 | 110.24 | 1,188,554 | +0.03(+0.03%) |
Feb 05, 2024 | 111.12 | 111.47 | 109.67 | 110.21 | 791,388 | -1.96(-1.75%) |
Feb 02, 2024 | 113.05 | 113.42 | 111.07 | 112.17 | 785,766 | -1.99(-1.74%) |
Feb 01, 2024 | 112.44 | 114.19 | 111.72 | 114.16 | 647,728 | +1.82(+1.62%) |
Jan 31, 2024 | 113.92 | 114.27 | 111.60 | 112.34 | 1,139,108 | -0.56(-0.50%) |
Jan 30, 2024 | 112.31 | 113.34 | 111.96 | 112.90 | 532,887 | +0.25(+0.22%) |
Jan 29, 2024 | 112.16 | 112.89 | 111.71 | 112.65 | 581,052 | +0.55(+0.49%) |
Jan 26, 2024 | 112.68 | 112.88 | 111.83 | 112.10 | 811,065 | -0.22(-0.19%) |
Jan 25, 2024 | 109.82 | 112.43 | 109.77 | 112.32 | 1,117,720 | +2.99(+2.73%) |
Jan 24, 2024 | 111.79 | 111.87 | 109.16 | 109.33 | 843,782 | -1.78(-1.61%) |
Jan 23, 2024 | 110.08 | 111.69 | 110.08 | 111.11 | 765,123 | -0.43(-0.39%) |
Jan 22, 2024 | 111.68 | 112.27 | 110.86 | 111.55 | 695,658 | +0.06(+0.05%) |
Jan 19, 2024 | 111.71 | 111.90 | 110.57 | 111.49 | 1,186,624 | +0.64(+0.58%) |
Jan 18, 2024 | 110.89 | 110.93 | 109.60 | 110.85 | 1,143,062 | -0.31(-0.28%) |
Jan 17, 2024 | 111.91 | 112.86 | 110.23 | 111.16 | 866,648 | -1.32(-1.17%) |
Jan 16, 2024 | 113.53 | 114.25 | 112.16 | 112.48 | 702,352 | -1.69(-1.48%) |
Jan 12, 2024 | 114.54 | 114.99 | 113.85 | 114.16 | 516,695 | +0.40(+0.35%) |
Jan 11, 2024 | 116.10 | 116.10 | 113.62 | 113.77 | 632,257 | -2.61(-2.25%) |
Jan 10, 2024 | 116.85 | 117.11 | 116.00 | 116.38 | 636,523 | -0.32(-0.27%) |
Jan 09, 2024 | 116.81 | 117.14 | 116.06 | 116.70 | 602,749 | -0.48(-0.41%) |
Jan 08, 2024 | 116.57 | 117.25 | 115.73 | 117.18 | 499,649 | +0.86(+0.74%) |
Jan 05, 2024 | 115.71 | 116.78 | 115.37 | 116.32 | 637,116 | +0.38(+0.32%) |
Jan 04, 2024 | 116.62 | 117.08 | 115.84 | 115.95 | 558,465 | -0.41(-0.36%) |
Jan 03, 2024 | 115.46 | 117.02 | 115.39 | 116.36 | 1,109,076 | +1.07(+0.93%) |
Jan 02, 2024 | 114.04 | 115.68 | 114.04 | 115.29 | 894,888 | +1.02(+0.89%) |
Dec 29, 2023 | 113.97 | 114.60 | 113.55 | 114.27 | 435,977 | -0.18(-0.16%) |
Dec 28, 2023 | 114.31 | 115.10 | 114.08 | 114.45 | 442,474 | +0.16(+0.14%) |
Dec 27, 2023 | 114.32 | 114.49 | 113.86 | 114.29 | 443,817 | +0.11(+0.10%) |
Dec 26, 2023 | 113.13 | 114.64 | 112.84 | 114.18 | 611,333 | +0.89(+0.78%) |
Dec 22, 2023 | 112.67 | 114.04 | 112.44 | 113.29 | 380,435 | +1.14(+1.02%) |
Dec 21, 2023 | 111.89 | 113.05 | 111.44 | 112.15 | 442,644 | +0.58(+0.52%) |
Dec 20, 2023 | 113.27 | 113.87 | 111.54 | 111.57 | 596,933 | -1.96(-1.73%) |
Dec 19, 2023 | 112.96 | 113.56 | 112.57 | 113.53 | 798,995 | +0.86(+0.76%) |
Dec 18, 2023 | 113.35 | 113.85 | 112.12 | 112.67 | 932,030 | -0.53(-0.47%) |
Dec 15, 2023 | 113.38 | 113.41 | 112.38 | 113.20 | 2,505,742 | -0.56(-0.49%) |
Dec 14, 2023 | 115.75 | 116.61 | 113.61 | 113.77 | 1,336,745 | -1.44(-1.25%) |
Dec 13, 2023 | 112.18 | 115.47 | 111.44 | 115.21 | 1,927,555 | +3.11(+2.77%) |
Dec 12, 2023 | 111.92 | 112.46 | 110.94 | 112.10 | 907,426 | +0.37(+0.33%) |
Dec 11, 2023 | 111.74 | 112.00 | 110.73 | 111.73 | 890,739 | -0.14(-0.12%) |
Dec 08, 2023 | 112.84 | 112.87 | 111.37 | 111.86 | 898,150 | -1.05(-0.93%) |
Dec 07, 2023 | 113.25 | 113.51 | 112.58 | 112.92 | 877,165 | -0.20(-0.18%) |
Dec 06, 2023 | 112.50 | 113.13 | 112.02 | 113.12 | 945,356 | +0.84(+0.75%) |
Dec 05, 2023 | 113.43 | 113.71 | 111.69 | 112.28 | 1,060,965 | -1.03(-0.90%) |
Dec 04, 2023 | 111.72 | 113.67 | 111.50 | 113.30 | 1,382,718 | +1.06(+0.94%) |
Dec 01, 2023 | 112.33 | 113.01 | 111.36 | 112.25 | 1,711,349 | +0.04(+0.03%) |
Nov 30, 2023 | 110.98 | 112.28 | 109.61 | 112.21 | 10,199,250 | +1.74(+1.57%) |
Nov 29, 2023 | 110.89 | 111.17 | 110.03 | 110.47 | 1,348,692 | -0.44(-0.40%) |
Nov 28, 2023 | 111.07 | 112.20 | 110.60 | 110.92 | 1,167,441 | -0.14(-0.12%) |
Nov 27, 2023 | 110.44 | 111.52 | 109.73 | 111.06 | 1,338,057 | +0.63(+0.57%) |
Nov 24, 2023 | 110.73 | 110.79 | 109.76 | 110.42 | 742,841 | -0.24(-0.22%) |
Nov 22, 2023 | 109.72 | 110.91 | 108.97 | 110.67 | 1,483,407 | +1.42(+1.30%) |
Nov 21, 2023 | 110.14 | 110.56 | 108.17 | 109.25 | 1,341,678 | -1.29(-1.17%) |
Nov 20, 2023 | 110.85 | 111.11 | 109.62 | 110.54 | 1,240,794 | -0.96(-0.86%) |
Nov 17, 2023 | 112.23 | 112.32 | 110.95 | 111.50 | 1,135,967 | -0.15(-0.13%) |
Nov 16, 2023 | 112.63 | 113.29 | 111.30 | 111.65 | 1,122,969 | +0.51(+0.46%) |
Nov 15, 2023 | 111.10 | 112.61 | 110.35 | 111.14 | 1,310,553 | -0.60(-0.53%) |
Nov 14, 2023 | 110.72 | 111.89 | 110.38 | 111.73 | 954,639 | +2.96(+2.72%) |
Nov 13, 2023 | 109.13 | 109.25 | 108.07 | 108.78 | 763,924 | -0.28(-0.26%) |
Nov 10, 2023 | 109.66 | 109.94 | 108.19 | 109.06 | 929,744 | +0.12(+0.11%) |
Nov 09, 2023 | 109.72 | 112.57 | 108.63 | 108.94 | 1,590,133 | +1.98(+1.85%) |
Nov 08, 2023 | 106.86 | 107.07 | 105.55 | 106.97 | 1,243,442 | -0.58(-0.54%) |
Nov 07, 2023 | 108.28 | 108.56 | 107.37 | 107.54 | 658,117 | -0.82(-0.76%) |
Nov 06, 2023 | 108.70 | 109.40 | 108.11 | 108.37 | 830,189 | -0.77(-0.71%) |
Nov 03, 2023 | 110.34 | 111.28 | 109.11 | 109.14 | 778,376 | +0.11(+0.10%) |
Nov 02, 2023 | 106.27 | 109.84 | 106.27 | 109.03 | 971,891 | +2.65(+2.49%) |
Nov 01, 2023 | 105.64 | 107.33 | 104.79 | 106.38 | 1,192,142 | +0.99(+0.94%) |
Oct 31, 2023 | 104.68 | 105.83 | 104.45 | 105.39 | 1,410,372 | +1.19(+1.15%) |
Oct 30, 2023 | 104.32 | 104.98 | 103.29 | 104.20 | 727,862 | +0.31(+0.30%) |
Oct 27, 2023 | 106.21 | 106.79 | 103.22 | 103.88 | 865,025 | -2.58(-2.43%) |
Oct 26, 2023 | 106.18 | 107.68 | 106.04 | 106.47 | 807,421 | +0.40(+0.38%) |
Oct 25, 2023 | 105.82 | 106.88 | 105.60 | 106.07 | 996,217 | -0.31(-0.29%) |
Oct 24, 2023 | 106.33 | 106.78 | 105.75 | 106.38 | 520,249 | +0.86(+0.82%) |
Oct 23, 2023 | 105.39 | 106.81 | 105.19 | 105.52 | 598,019 | -0.97(-0.91%) |
Oct 20, 2023 | 108.52 | 109.05 | 106.43 | 106.49 | 858,085 | -1.29(-1.20%) |
Oct 19, 2023 | 109.09 | 109.75 | 107.47 | 107.78 | 816,653 | -1.74(-1.59%) |
Oct 18, 2023 | 110.01 | 110.26 | 108.98 | 109.52 | 942,373 | -0.83(-0.75%) |
Oct 17, 2023 | 108.69 | 111.07 | 108.69 | 110.35 | 633,989 | +0.47(+0.43%) |
Oct 16, 2023 | 110.28 | 110.63 | 109.09 | 109.88 | 969,278 | +0.26(+0.24%) |
Oct 13, 2023 | 109.65 | 110.51 | 109.10 | 109.62 | 780,981 | +0.84(+0.77%) |
Oct 12, 2023 | 109.64 | 110.36 | 108.04 | 108.78 | 711,453 | -0.66(-0.60%) |
Oct 11, 2023 | 108.61 | 109.52 | 108.24 | 109.43 | 936,056 | +0.97(+0.89%) |
Oct 10, 2023 | 107.38 | 109.02 | 107.18 | 108.46 | 779,654 | +1.09(+1.01%) |
Oct 09, 2023 | 106.35 | 107.56 | 106.35 | 107.38 | 670,317 | +1.11(+1.05%) |
Oct 06, 2023 | 104.09 | 106.48 | 103.36 | 106.26 | 1,242,950 | +1.09(+1.03%) |
Oct 05, 2023 | 104.15 | 105.70 | 103.05 | 105.17 | 1,339,466 | +1.11(+1.06%) |
Oct 04, 2023 | 102.86 | 104.13 | 101.51 | 104.07 | 1,594,235 | +1.93(+1.89%) |
Oct 03, 2023 | 99.87 | 102.69 | 98.87 | 102.14 | 1,422,449 | +1.55(+1.54%) |
Oct 02, 2023 | 103.24 | 103.35 | 99.73 | 100.59 | 1,452,944 | -3.10(-2.99%) |
Sep 29, 2023 | 104.67 | 105.01 | 103.16 | 103.70 | 1,050,963 | +0.02(+0.02%) |
Sep 28, 2023 | 104.87 | 104.87 | 103.34 | 103.68 | 1,423,517 | -0.54(-0.52%) |
Sep 27, 2023 | 104.62 | 105.41 | 104.14 | 104.22 | 1,418,628 | -0.51(-0.49%) |
Sep 26, 2023 | 107.87 | 108.01 | 104.50 | 104.72 | 1,215,179 | -3.43(-3.17%) |
Sep 25, 2023 | 108.18 | 108.49 | 108.01 | 108.15 | 788,737 | -0.36(-0.33%) |
Sep 22, 2023 | 109.06 | 109.36 | 108.19 | 108.51 | 747,223 | -0.77(-0.71%) |
Sep 21, 2023 | 111.79 | 111.79 | 109.24 | 109.29 | 628,504 | -2.47(-2.21%) |
Sep 20, 2023 | 112.18 | 112.78 | 111.49 | 111.75 | 457,742 | +0.07(+0.06%) |
Sep 19, 2023 | 112.07 | 112.54 | 111.48 | 111.69 | 599,979 | -0.40(-0.36%) |
Sep 18, 2023 | 112.52 | 113.08 | 112.02 | 112.09 | 705,069 | -0.50(-0.44%) |
Sep 15, 2023 | 113.61 | 114.02 | 112.24 | 112.58 | 2,536,885 | -1.32(-1.16%) |
Sep 14, 2023 | 113.40 | 114.11 | 113.32 | 113.91 | 692,979 | +1.08(+0.95%) |
Sep 13, 2023 | 111.71 | 113.79 | 111.71 | 112.83 | 729,578 | +1.35(+1.21%) |
Sep 12, 2023 | 111.54 | 111.79 | 110.67 | 111.48 | 819,208 | -0.05(-0.04%) |
Sep 11, 2023 | 111.44 | 112.20 | 111.10 | 111.53 | 629,821 | -0.24(-0.22%) |
Sep 08, 2023 | 112.00 | 112.55 | 111.44 | 111.77 | 568,931 | +0.15(+0.13%) |
Sep 07, 2023 | 110.82 | 112.14 | 109.88 | 111.63 | 697,990 | +1.72(+1.57%) |
Sep 06, 2023 | 109.81 | 110.19 | 109.22 | 109.90 | 741,315 | +0.05(+0.04%) |
Sep 05, 2023 | 112.62 | 113.59 | 109.66 | 109.85 | 928,877 | -3.18(-2.82%) |
Sep 01, 2023 | 113.91 | 114.67 | 112.34 | 113.04 | 505,139 | -0.47(-0.41%) |
Aug 31, 2023 | 115.07 | 115.42 | 113.49 | 113.50 | 891,843 | -1.38(-1.20%) |
Aug 30, 2023 | 114.67 | 115.44 | 114.26 | 114.89 | 449,232 | +0.11(+0.09%) |
Aug 29, 2023 | 114.18 | 114.82 | 113.27 | 114.78 | 565,012 | +0.43(+0.38%) |
Aug 28, 2023 | 114.92 | 115.24 | 113.82 | 114.35 | 511,030 | -0.87(-0.76%) |
Aug 25, 2023 | 114.54 | 115.57 | 114.19 | 115.22 | 805,582 | +1.27(+1.12%) |
Aug 24, 2023 | 113.61 | 115.39 | 113.42 | 113.95 | 599,727 | -0.11(-0.09%) |
Aug 23, 2023 | 114.98 | 115.26 | 113.50 | 114.05 | 707,184 | -0.49(-0.43%) |
Aug 22, 2023 | 114.29 | 115.11 | 113.79 | 114.54 | 527,779 | +0.26(+0.23%) |
Aug 21, 2023 | 114.73 | 114.85 | 113.08 | 114.28 | 501,550 | -0.22(-0.19%) |
Aug 18, 2023 | 113.06 | 114.86 | 113.06 | 114.49 | 680,254 | +1.00(+0.88%) |
Aug 17, 2023 | 112.33 | 114.56 | 112.33 | 113.50 | 872,620 | +0.99(+0.88%) |
Aug 16, 2023 | 111.76 | 112.82 | 111.47 | 112.50 | 430,189 | +0.93(+0.84%) |
Aug 15, 2023 | 112.64 | 112.64 | 111.39 | 111.57 | 601,583 | -1.51(-1.33%) |
Aug 14, 2023 | 114.35 | 114.35 | 112.26 | 113.08 | 542,641 | -1.18(-1.03%) |
Aug 11, 2023 | 113.67 | 114.39 | 113.27 | 114.25 | 571,960 | +0.49(+0.43%) |
Aug 10, 2023 | 114.25 | 115.23 | 113.44 | 113.77 | 458,546 | -0.51(-0.44%) |
Aug 09, 2023 | 113.50 | 115.06 | 112.95 | 114.27 | 634,589 | +0.33(+0.29%) |
Aug 08, 2023 | 114.81 | 115.18 | 112.89 | 113.94 | 962,473 | -0.83(-0.72%) |
Aug 07, 2023 | 114.07 | 115.19 | 113.77 | 114.77 | 1,054,671 | +0.70(+0.61%) |
Aug 04, 2023 | 115.28 | 116.74 | 113.76 | 114.07 | 1,242,274 | -1.04(-0.90%) |
Aug 03, 2023 | 119.34 | 119.49 | 114.48 | 115.11 | 1,155,082 | -3.06(-2.59%) |
Aug 02, 2023 | 116.80 | 119.30 | 116.57 | 118.17 | 1,422,130 | +0.41(+0.35%) |
Aug 01, 2023 | 118.24 | 119.24 | 117.55 | 117.76 | 832,773 | -0.63(-0.53%) |
Jul 31, 2023 | 119.32 | 119.51 | 117.76 | 118.39 | 1,618,342 | -0.38(-0.32%) |
Jul 28, 2023 | 119.90 | 120.10 | 118.28 | 118.77 | 541,662 | -0.16(-0.13%) |
Jul 27, 2023 | 120.80 | 121.33 | 118.76 | 118.92 | 716,867 | -2.09(-1.73%) |
Jul 26, 2023 | 120.45 | 121.86 | 120.41 | 121.02 | 525,553 | +0.55(+0.45%) |
Jul 25, 2023 | 119.88 | 120.93 | 119.50 | 120.47 | 560,502 | +0.66(+0.55%) |
Jul 24, 2023 | 119.94 | 120.23 | 118.57 | 119.81 | 656,863 | -0.11(-0.09%) |
Jul 21, 2023 | 119.22 | 120.60 | 118.71 | 119.92 | 640,185 | +1.07(+0.90%) |
Jul 20, 2023 | 115.62 | 118.88 | 115.62 | 118.85 | 813,654 | +0.98(+0.83%) |
Jul 19, 2023 | 116.63 | 117.89 | 116.45 | 117.86 | 613,749 | +1.77(+1.52%) |
Jul 18, 2023 | 116.56 | 117.67 | 115.03 | 116.09 | 754,224 | -0.33(-0.28%) |
Jul 17, 2023 | 116.13 | 117.08 | 115.01 | 116.42 | 716,249 | +0.24(+0.21%) |
Jul 14, 2023 | 116.88 | 116.88 | 115.49 | 116.18 | 592,322 | -0.92(-0.79%) |
Jul 13, 2023 | 117.04 | 117.25 | 116.53 | 117.10 | 566,924 | +0.02(+0.02%) |
Jul 12, 2023 | 115.74 | 117.44 | 115.68 | 117.08 | 589,200 | +1.84(+1.59%) |
Jul 11, 2023 | 114.61 | 115.28 | 114.03 | 115.25 | 638,761 | +0.88(+0.77%) |
Jul 10, 2023 | 114.11 | 114.51 | 113.81 | 114.37 | 841,914 | +0.26(+0.23%) |
Jul 07, 2023 | 113.77 | 114.67 | 112.98 | 114.11 | 713,745 | -0.22(-0.20%) |
Jul 06, 2023 | 114.51 | 114.96 | 113.49 | 114.33 | 550,988 | -1.02(-0.89%) |
Jul 05, 2023 | 113.95 | 116.36 | 113.90 | 115.35 | 816,264 | +1.25(+1.10%) |
Jul 03, 2023 | 112.67 | 114.30 | 112.67 | 114.10 | 267,484 | +0.93(+0.83%) |
Jun 30, 2023 | 112.83 | 113.58 | 111.97 | 113.17 | 535,540 | +0.62(+0.55%) |
Jun 29, 2023 | 111.72 | 112.83 | 111.50 | 112.54 | 850,347 | +0.43(+0.38%) |
Jun 28, 2023 | 114.04 | 114.04 | 112.01 | 112.11 | 777,495 | -1.88(-1.65%) |
Jun 27, 2023 | 113.25 | 114.15 | 112.99 | 113.99 | 545,531 | +0.82(+0.72%) |
Jun 26, 2023 | 111.89 | 113.76 | 111.64 | 113.17 | 607,130 | +1.88(+1.69%) |
Jun 23, 2023 | 113.39 | 114.00 | 111.18 | 111.30 | 889,389 | -1.49(-1.32%) |
Jun 22, 2023 | 114.71 | 114.85 | 112.45 | 112.79 | 520,182 | -1.58(-1.39%) |
Jun 21, 2023 | 112.79 | 114.85 | 111.65 | 114.37 | 627,513 | +1.62(+1.44%) |
Jun 20, 2023 | 113.38 | 114.05 | 112.70 | 112.75 | 720,904 | -1.06(-0.93%) |
Jun 16, 2023 | 114.44 | 115.54 | 113.75 | 113.81 | 1,553,100 | -0.48(-0.42%) |
Jun 15, 2023 | 114.29 | 114.67 | 113.53 | 114.28 | 912,438 | +0.41(+0.36%) |
Jun 14, 2023 | 114.23 | 114.88 | 113.53 | 113.88 | 975,640 | -0.49(-0.42%) |
Jun 13, 2023 | 113.62 | 114.58 | 113.42 | 114.36 | 689,972 | +0.07(+0.06%) |
Jun 12, 2023 | 114.29 | 114.55 | 113.24 | 114.29 | 813,512 | +0.17(+0.14%) |
Jun 09, 2023 | 114.49 | 114.82 | 113.81 | 114.13 | 559,879 | -0.17(-0.14%) |
Jun 08, 2023 | 113.60 | 114.39 | 113.33 | 114.29 | 786,489 | +0.35(+0.31%) |
Jun 07, 2023 | 112.49 | 114.38 | 111.24 | 113.94 | 672,134 | +1.92(+1.71%) |
Jun 06, 2023 | 112.34 | 112.94 | 111.03 | 112.03 | 725,918 | +0.56(+0.50%) |
Jun 05, 2023 | 111.61 | 113.14 | 111.18 | 111.47 | 861,889 | +0.08(+0.07%) |
Jun 02, 2023 | 108.20 | 111.57 | 108.20 | 111.39 | 1,238,966 | +2.38(+2.19%) |
Jun 01, 2023 | 111.97 | 112.06 | 107.77 | 109.01 | 1,432,344 | -3.12(-2.78%) |
May 31, 2023 | 111.78 | 113.19 | 111.77 | 112.13 | 7,031,634 | +0.83(+0.74%) |
May 30, 2023 | 110.60 | 112.13 | 110.60 | 111.31 | 814,241 | +0.71(+0.64%) |
May 26, 2023 | 111.62 | 111.80 | 109.55 | 110.60 | 910,506 | -1.11(-0.99%) |
May 25, 2023 | 113.23 | 113.68 | 110.88 | 111.71 | 733,202 | -1.53(-1.35%) |
May 24, 2023 | 112.93 | 113.80 | 112.52 | 113.23 | 798,130 | +0.01(+0.01%) |
May 23, 2023 | 112.83 | 114.10 | 112.35 | 113.22 | 609,817 | +0.03(+0.03%) |
May 22, 2023 | 113.44 | 114.34 | 112.98 | 113.19 | 735,946 | -0.19(-0.16%) |
May 19, 2023 | 112.89 | 114.07 | 112.60 | 113.38 | 976,070 | +1.16(+1.03%) |
May 18, 2023 | 111.92 | 113.01 | 110.95 | 112.22 | 871,214 | -0.65(-0.57%) |
May 17, 2023 | 112.32 | 112.91 | 111.68 | 112.87 | 851,193 | +0.76(+0.68%) |
May 16, 2023 | 113.84 | 114.23 | 111.93 | 112.11 | 701,238 | -1.55(-1.36%) |
May 15, 2023 | 115.21 | 115.69 | 113.15 | 113.65 | 813,360 | -1.51(-1.31%) |
May 12, 2023 | 115.02 | 115.40 | 113.96 | 115.16 | 965,975 | +1.02(+0.89%) |
May 11, 2023 | 115.39 | 115.39 | 113.63 | 114.14 | 834,467 | -1.17(-1.01%) |
May 10, 2023 | 115.34 | 115.71 | 113.90 | 115.31 | 1,082,372 | +0.78(+0.68%) |
May 09, 2023 | 113.35 | 115.12 | 112.87 | 114.53 | 1,499,855 | +0.62(+0.54%) |
May 08, 2023 | 112.83 | 114.06 | 112.48 | 113.91 | 865,971 | +0.29(+0.26%) |
May 05, 2023 | 113.49 | 114.66 | 113.28 | 113.62 | 1,209,708 | -0.39(-0.34%) |
May 04, 2023 | 107.38 | 114.23 | 107.38 | 114.01 | 1,929,295 | +4.88(+4.47%) |
May 03, 2023 | 109.19 | 110.94 | 109.09 | 109.13 | 756,354 | +0.59(+0.54%) |
May 02, 2023 | 110.77 | 111.09 | 107.97 | 108.54 | 731,416 | -2.17(-1.96%) |
May 01, 2023 | 110.18 | 111.90 | 110.03 | 110.71 | 732,110 | +0.40(+0.36%) |
Apr 28, 2023 | 110.72 | 111.29 | 109.62 | 110.32 | 707,886 | -0.77(-0.70%) |
Apr 27, 2023 | 110.25 | 111.16 | 108.91 | 111.09 | 817,983 | +1.05(+0.96%) |
Apr 26, 2023 | 111.82 | 112.28 | 110.01 | 110.04 | 853,736 | -2.34(-2.08%) |
Apr 25, 2023 | 112.22 | 112.89 | 112.07 | 112.38 | 654,412 | +0.05(+0.04%) |
Apr 24, 2023 | 111.64 | 112.37 | 111.15 | 112.33 | 487,031 | +0.81(+0.73%) |
Apr 21, 2023 | 112.66 | 112.83 | 111.22 | 111.52 | 488,465 | -0.38(-0.34%) |
Apr 20, 2023 | 111.37 | 112.05 | 110.44 | 111.89 | 841,457 | +1.00(+0.90%) |
Apr 19, 2023 | 110.24 | 111.12 | 109.97 | 110.90 | 768,798 | +1.10(+1.00%) |
Apr 18, 2023 | 109.85 | 110.26 | 108.56 | 109.80 | 869,755 | -0.48(-0.44%) |
Apr 17, 2023 | 109.57 | 110.49 | 109.14 | 110.28 | 914,373 | +1.02(+0.94%) |
Apr 14, 2023 | 109.81 | 110.46 | 108.66 | 109.25 | 936,827 | -1.26(-1.14%) |
Apr 13, 2023 | 111.55 | 111.55 | 108.35 | 110.51 | 955,521 | -1.51(-1.35%) |
Apr 12, 2023 | 112.73 | 113.89 | 111.50 | 112.02 | 892,929 | -0.45(-0.40%) |
Apr 11, 2023 | 112.18 | 113.32 | 112.16 | 112.47 | 810,363 | +0.29(+0.26%) |
Apr 10, 2023 | 110.88 | 112.29 | 110.18 | 112.18 | 995,897 | +0.63(+0.56%) |
Apr 06, 2023 | 111.62 | 111.90 | 110.07 | 111.56 | 934,944 | +0.56(+0.51%) |
Apr 05, 2023 | 107.74 | 111.46 | 107.74 | 110.99 | 938,461 | +3.57(+3.32%) |
Apr 04, 2023 | 107.52 | 108.34 | 106.77 | 107.43 | 868,974 | +0.04(+0.04%) |