Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 118.27 | 118.53 | 117.61 | 118.42 | 636,241 | -0.38(-0.32%) |
Jun 13, 2024 | 118.98 | 118.98 | 118.07 | 118.80 | 630,992 | +0.32(+0.27%) |
Jun 12, 2024 | 119.79 | 119.86 | 118.21 | 118.48 | 810,331 | -0.03(-0.03%) |
Jun 11, 2024 | 118.70 | 118.75 | 117.79 | 118.51 | 661,550 | -0.71(-0.60%) |
Jun 10, 2024 | 118.87 | 119.26 | 118.44 | 119.22 | 772,640 | +0.30(+0.25%) |
Jun 07, 2024 | 118.88 | 119.77 | 118.59 | 118.92 | 594,753 | -0.16(-0.13%) |
Jun 06, 2024 | 119.10 | 119.55 | 118.78 | 119.08 | 586,029 | -0.20(-0.17%) |
Jun 05, 2024 | 119.12 | 119.28 | 118.40 | 119.28 | 789,905 | +0.49(+0.41%) |
Jun 04, 2024 | 118.59 | 119.00 | 118.17 | 118.79 | 587,317 | -0.33(-0.28%) |
Jun 03, 2024 | 120.08 | 120.08 | 118.24 | 119.12 | 784,513 | -0.88(-0.73%) |
May 31, 2024 | 118.27 | 120.00 | 118.09 | 120.00 | 657,049 | +1.92(+1.63%) |
May 30, 2024 | 117.46 | 118.11 | 117.39 | 118.08 | 620,065 | +0.67(+0.57%) |
May 29, 2024 | 118.01 | 118.01 | 117.23 | 117.41 | 654,798 | -1.29(-1.09%) |
May 28, 2024 | 119.42 | 119.42 | 118.30 | 118.70 | 742,825 | -0.68(-0.57%) |
May 24, 2024 | 119.38 | 119.70 | 119.20 | 119.38 | 501,716 | +0.41(+0.34%) |
May 23, 2024 | 120.69 | 120.69 | 118.81 | 118.97 | 708,696 | -1.61(-1.34%) |
May 22, 2024 | 120.77 | 121.01 | 120.19 | 120.58 | 536,053 | -0.43(-0.36%) |
May 21, 2024 | 120.84 | 121.18 | 120.72 | 121.01 | 555,204 | +0.15(+0.12%) |
May 20, 2024 | 121.51 | 121.64 | 120.84 | 120.86 | 555,811 | -0.65(-0.53%) |
May 17, 2024 | 121.33 | 121.55 | 121.12 | 121.51 | 712,174 | +0.31(+0.26%) |
May 16, 2024 | 121.50 | 121.61 | 121.15 | 121.20 | 756,254 | -0.06(-0.05%) |
May 15, 2024 | 120.82 | 121.33 | 120.56 | 121.26 | 705,435 | +0.96(+0.80%) |
May 14, 2024 | 120.08 | 120.39 | 119.77 | 120.30 | 880,076 | +0.44(+0.37%) |
May 13, 2024 | 120.17 | 120.58 | 119.79 | 119.86 | 653,447 | -0.01(-0.01%) |
May 10, 2024 | 119.84 | 120.01 | 119.67 | 119.87 | 720,836 | +0.39(+0.33%) |
May 09, 2024 | 118.61 | 119.55 | 118.47 | 119.48 | 829,238 | +0.89(+0.75%) |
May 08, 2024 | 117.93 | 118.69 | 117.79 | 118.59 | 726,434 | +0.38(+0.32%) |
May 07, 2024 | 118.18 | 118.53 | 118.11 | 118.21 | 826,527 | +0.37(+0.31%) |
May 06, 2024 | 117.70 | 117.89 | 117.47 | 117.84 | 626,690 | +0.71(+0.61%) |
May 03, 2024 | 117.26 | 117.41 | 116.48 | 117.13 | 933,684 | +0.66(+0.57%) |
May 02, 2024 | 116.73 | 116.78 | 115.77 | 116.47 | 682,744 | +0.48(+0.41%) |
May 01, 2024 | 116.14 | 117.21 | 115.80 | 115.99 | 780,263 | -0.48(-0.41%) |
Apr 30, 2024 | 117.58 | 117.60 | 116.45 | 116.47 | 836,020 | -1.52(-1.29%) |
Apr 29, 2024 | 117.57 | 118.04 | 117.47 | 117.99 | 694,059 | +0.62(+0.53%) |
Apr 26, 2024 | 117.20 | 117.76 | 117.07 | 117.37 | 552,954 | -0.23(-0.20%) |
Apr 25, 2024 | 117.57 | 117.95 | 116.86 | 117.60 | 828,643 | -0.34(-0.29%) |
Apr 24, 2024 | 117.44 | 118.08 | 117.10 | 117.94 | 708,038 | +0.28(+0.24%) |
Apr 23, 2024 | 117.13 | 117.92 | 116.99 | 117.66 | 751,945 | +0.71(+0.61%) |
Apr 22, 2024 | 116.27 | 117.53 | 115.80 | 116.95 | 933,545 | +1.01(+0.87%) |
Apr 19, 2024 | 115.13 | 116.12 | 115.05 | 115.94 | 1,043,659 | +0.97(+0.84%) |
Apr 18, 2024 | 115.12 | 115.59 | 114.62 | 114.97 | 1,097,318 | +0.26(+0.23%) |
Apr 17, 2024 | 115.37 | 115.54 | 114.37 | 114.71 | 986,615 | -0.20(-0.17%) |
Apr 16, 2024 | 115.64 | 115.64 | 114.62 | 114.91 | 1,578,519 | -0.62(-0.54%) |
Apr 15, 2024 | 117.04 | 117.48 | 115.20 | 115.53 | 1,337,016 | -0.57(-0.49%) |
Apr 12, 2024 | 117.31 | 117.51 | 115.79 | 116.10 | 1,239,772 | -1.80(-1.53%) |
Apr 11, 2024 | 118.38 | 118.38 | 117.15 | 117.90 | 793,272 | -0.15(-0.13%) |
Apr 10, 2024 | 118.35 | 118.66 | 117.46 | 118.05 | 1,212,431 | -1.51(-1.26%) |
Apr 09, 2024 | 119.67 | 119.91 | 118.61 | 119.56 | 876,702 | +0.23(+0.19%) |
Apr 08, 2024 | 119.29 | 119.64 | 119.19 | 119.33 | 809,587 | +0.07(+0.06%) |
Apr 05, 2024 | 118.69 | 119.64 | 118.38 | 119.26 | 1,096,314 | +0.59(+0.50%) |
Apr 04, 2024 | 120.49 | 120.75 | 118.45 | 118.67 | 945,239 | -1.18(-0.98%) |
Apr 03, 2024 | 119.89 | 120.22 | 119.49 | 119.85 | 1,127,326 | -0.21(-0.17%) |
Apr 02, 2024 | 120.02 | 120.22 | 119.64 | 120.06 | 880,678 | -0.47(-0.39%) |
Apr 01, 2024 | 121.06 | 121.13 | 120.34 | 120.53 | 1,190,776 | -0.46(-0.38%) |
Mar 28, 2024 | 120.73 | 121.29 | 121.26 | 120.99 | 1,262,108 | +0.42(+0.35%) |
Mar 27, 2024 | 119.31 | 120.57 | 119.29 | 120.57 | 1,122,847 | +1.90(+1.60%) |
Mar 26, 2024 | 119.15 | 119.27 | 118.62 | 118.67 | 1,020,451 | -0.28(-0.24%) |
Mar 25, 2024 | 119.01 | 119.41 | 118.86 | 118.95 | 890,340 | -0.13(-0.11%) |
Mar 22, 2024 | 119.81 | 119.99 | 119.05 | 119.08 | 812,831 | -0.61(-0.51%) |
Mar 21, 2024 | 119.11 | 120.03 | 119.03 | 119.69 | 2,057,201 | +0.98(+0.83%) |
Mar 20, 2024 | 117.55 | 118.77 | 117.36 | 118.71 | 1,594,918 | +1.02(+0.87%) |
Mar 19, 2024 | 117.05 | 117.71 | 116.96 | 117.69 | 989,286 | +0.60(+0.51%) |
Mar 18, 2024 | 117.23 | 117.42 | 116.75 | 117.09 | 841,278 | +0.17(+0.15%) |
Mar 15, 2024 | 116.39 | 117.29 | 116.32 | 116.92 | 1,019,730 | -0.09(-0.08%) |
Mar 14, 2024 | 117.65 | 117.83 | 116.37 | 117.02 | 1,156,703 | -0.66(-0.56%) |
Mar 13, 2024 | 117.66 | 118.08 | 117.34 | 117.67 | 771,643 | +0.21(+0.18%) |
Mar 12, 2024 | 117.43 | 117.75 | 116.95 | 117.46 | 1,681,871 | +0.23(+0.20%) |
Mar 11, 2024 | 116.54 | 117.26 | 116.23 | 117.23 | 1,443,845 | +0.56(+0.48%) |
Mar 08, 2024 | 117.02 | 117.25 | 116.61 | 116.68 | 1,514,947 | -0.29(-0.25%) |
Mar 07, 2024 | 117.00 | 117.33 | 116.80 | 116.97 | 997,777 | +0.53(+0.45%) |
Mar 06, 2024 | 116.39 | 116.95 | 116.05 | 116.44 | 770,848 | +0.72(+0.62%) |
Mar 05, 2024 | 115.76 | 116.45 | 115.36 | 115.72 | 892,179 | -0.11(-0.09%) |
Mar 04, 2024 | 115.40 | 116.08 | 115.36 | 115.83 | 1,097,211 | +0.32(+0.28%) |
Mar 01, 2024 | 115.09 | 115.60 | 114.74 | 115.51 | 941,800 | +0.74(+0.64%) |
Feb 29, 2024 | 115.06 | 115.22 | 114.51 | 114.78 | 817,456 | +0.21(+0.18%) |
Feb 28, 2024 | 114.51 | 114.95 | 114.31 | 114.57 | 707,538 | -0.07(-0.06%) |
Feb 27, 2024 | 114.61 | 114.66 | 114.25 | 114.64 | 1,008,849 | +0.17(+0.15%) |
Feb 26, 2024 | 114.92 | 115.13 | 114.34 | 114.47 | 975,338 | -0.45(-0.39%) |
Feb 23, 2024 | 114.77 | 115.32 | 114.64 | 114.92 | 777,320 | +0.26(+0.23%) |
Feb 22, 2024 | 113.99 | 114.89 | 113.81 | 114.66 | 1,427,869 | +0.78(+0.68%) |
Feb 21, 2024 | 113.28 | 113.89 | 113.03 | 113.88 | 814,310 | +0.58(+0.51%) |
Feb 20, 2024 | 113.18 | 113.77 | 113.06 | 113.31 | 1,169,286 | +0.01(+0.01%) |
Feb 16, 2024 | 113.41 | 113.88 | 113.06 | 113.30 | 913,880 | -0.30(-0.26%) |
Feb 15, 2024 | 112.37 | 113.71 | 112.37 | 113.59 | 984,499 | +1.56(+1.39%) |
Feb 14, 2024 | 112.02 | 112.12 | 111.38 | 112.03 | 1,031,702 | +0.55(+0.49%) |
Feb 13, 2024 | 112.29 | 112.40 | 110.69 | 111.48 | 1,518,003 | -1.54(-1.36%) |
Feb 12, 2024 | 112.26 | 113.31 | 112.23 | 113.03 | 1,039,397 | +0.78(+0.69%) |
Feb 09, 2024 | 112.29 | 112.29 | 111.73 | 112.25 | 1,032,281 | -0.11(-0.10%) |
Feb 08, 2024 | 112.27 | 112.41 | 111.86 | 112.36 | 882,487 | +0.06(+0.05%) |
Feb 07, 2024 | 112.46 | 112.50 | 111.89 | 112.30 | 973,641 | +0.21(+0.19%) |
Feb 06, 2024 | 111.81 | 112.16 | 111.68 | 112.09 | 1,390,412 | +0.46(+0.41%) |
Feb 05, 2024 | 111.99 | 112.09 | 111.29 | 111.64 | 1,242,545 | -0.86(-0.77%) |
Feb 02, 2024 | 112.33 | 113.02 | 111.83 | 112.50 | 1,252,678 | -0.18(-0.16%) |
Feb 01, 2024 | 111.89 | 112.68 | 111.31 | 112.68 | 1,535,369 | +0.84(+0.75%) |
Jan 31, 2024 | 113.09 | 113.21 | 111.83 | 111.84 | 1,305,711 | -1.26(-1.12%) |
Jan 30, 2024 | 112.44 | 113.19 | 112.33 | 113.11 | 1,186,125 | +0.42(+0.37%) |
Jan 29, 2024 | 112.35 | 112.75 | 111.95 | 112.69 | 1,084,120 | +0.33(+0.29%) |
Jan 26, 2024 | 112.33 | 112.59 | 112.03 | 112.36 | 1,193,009 | -0.08(-0.07%) |
Jan 25, 2024 | 112.12 | 112.47 | 111.71 | 112.44 | 1,163,980 | +1.22(+1.10%) |
Jan 24, 2024 | 111.90 | 111.96 | 111.19 | 111.22 | 1,308,085 | -0.30(-0.27%) |
Jan 23, 2024 | 111.29 | 111.61 | 111.16 | 111.52 | 1,313,778 | +0.35(+0.31%) |
Jan 22, 2024 | 111.00 | 111.53 | 110.88 | 111.17 | 1,154,519 | +0.17(+0.15%) |
Jan 19, 2024 | 110.13 | 111.15 | 109.61 | 111.00 | 1,545,936 | +1.23(+1.12%) |
Jan 18, 2024 | 109.46 | 109.86 | 108.86 | 109.77 | 1,305,236 | +0.40(+0.36%) |
Jan 17, 2024 | 109.29 | 109.96 | 108.95 | 109.37 | 1,016,197 | -0.66(-0.60%) |
Jan 16, 2024 | 110.47 | 110.58 | 109.73 | 110.02 | 1,381,728 | -0.84(-0.76%) |
Jan 12, 2024 | 111.32 | 111.58 | 110.54 | 110.87 | 813,704 | +0.14(+0.13%) |
Jan 11, 2024 | 111.09 | 111.16 | 110.04 | 110.73 | 1,764,986 | -0.44(-0.39%) |
Jan 10, 2024 | 111.15 | 111.31 | 110.69 | 111.17 | 1,314,420 | +0.01(+0.01%) |
Jan 09, 2024 | 111.33 | 111.33 | 110.90 | 111.16 | 1,076,774 | -0.72(-0.64%) |
Jan 08, 2024 | 111.12 | 111.87 | 110.65 | 111.87 | 1,240,261 | +0.63(+0.56%) |
Jan 05, 2024 | 111.00 | 111.74 | 110.73 | 111.25 | 1,202,472 | +0.28(+0.25%) |
Jan 04, 2024 | 111.23 | 111.79 | 110.92 | 110.97 | 1,337,670 | -0.10(-0.09%) |
Jan 03, 2024 | 111.64 | 111.70 | 110.95 | 111.07 | 1,616,207 | -0.68(-0.60%) |
Jan 02, 2024 | 110.61 | 112.06 | 110.59 | 111.74 | 1,748,944 | +0.74(+0.66%) |
Dec 29, 2023 | 111.05 | 111.26 | 110.63 | 111.01 | 963,009 | -0.20(-0.18%) |
Dec 28, 2023 | 111.07 | 111.41 | 111.02 | 111.21 | 1,069,913 | +0.02(+0.02%) |
Dec 27, 2023 | 111.05 | 111.31 | 110.76 | 111.19 | 1,157,699 | +0.12(+0.11%) |
Dec 26, 2023 | 110.43 | 111.32 | 110.40 | 111.07 | 1,026,854 | +0.74(+0.67%) |
Dec 22, 2023 | 110.11 | 110.85 | 110.01 | 110.33 | 1,733,916 | +0.50(+0.45%) |
Dec 21, 2023 | 109.65 | 109.88 | 108.96 | 109.83 | 2,570,233 | +0.88(+0.80%) |
Dec 20, 2023 | 110.41 | 110.72 | 108.96 | 108.96 | 1,698,313 | -1.67(-1.51%) |
Dec 19, 2023 | 109.94 | 110.66 | 109.88 | 110.63 | 1,504,145 | +0.80(+0.73%) |
Dec 18, 2023 | 110.14 | 110.25 | 109.83 | 109.83 | 1,194,863 | +0.24(+0.22%) |
Dec 15, 2023 | 109.66 | 110.04 | 109.31 | 109.59 | 1,432,944 | -0.53(-0.48%) |
Dec 14, 2023 | 109.66 | 110.63 | 109.66 | 110.12 | 1,614,499 | +1.23(+1.13%) |
Dec 13, 2023 | 106.90 | 108.90 | 106.73 | 108.89 | 1,761,012 | +1.85(+1.73%) |
Dec 12, 2023 | 106.94 | 107.16 | 106.45 | 107.04 | 1,087,389 | +0.04(+0.04%) |
Dec 11, 2023 | 106.26 | 107.00 | 106.26 | 107.00 | 1,340,856 | +1.05(+0.99%) |
Dec 08, 2023 | 105.67 | 106.19 | 105.53 | 105.94 | 1,183,351 | +0.27(+0.25%) |
Dec 07, 2023 | 105.68 | 105.90 | 105.32 | 105.68 | 978,450 | +0.33(+0.32%) |
Dec 06, 2023 | 105.83 | 106.12 | 105.22 | 105.34 | 1,072,963 | -0.23(-0.21%) |
Dec 05, 2023 | 106.00 | 106.13 | 105.50 | 105.57 | 1,040,302 | -0.71(-0.67%) |
Dec 04, 2023 | 105.53 | 106.52 | 105.53 | 106.28 | 1,929,489 | +0.10(+0.09%) |
Dec 01, 2023 | 105.01 | 106.21 | 104.82 | 106.18 | 1,388,648 | +1.08(+1.03%) |
Nov 30, 2023 | 104.48 | 105.17 | 104.29 | 105.10 | 1,333,386 | +0.90(+0.86%) |
Nov 29, 2023 | 104.44 | 104.80 | 104.11 | 104.20 | 1,070,299 | +0.15(+0.14%) |
Nov 28, 2023 | 103.92 | 104.47 | 103.75 | 104.05 | 1,214,805 | +0.02(+0.02%) |
Nov 27, 2023 | 104.19 | 104.30 | 103.84 | 104.03 | 1,506,334 | -0.34(-0.33%) |
Nov 24, 2023 | 104.07 | 104.53 | 104.07 | 104.38 | 443,112 | +0.33(+0.32%) |
Nov 22, 2023 | 103.78 | 104.12 | 103.64 | 104.04 | 918,061 | +0.37(+0.36%) |
Nov 21, 2023 | 103.77 | 103.84 | 103.34 | 103.67 | 1,263,714 | -0.21(-0.20%) |
Nov 20, 2023 | 103.44 | 104.17 | 103.26 | 103.88 | 1,974,019 | +0.23(+0.22%) |
Nov 17, 2023 | 103.49 | 103.77 | 103.20 | 103.65 | 1,115,140 | +0.59(+0.57%) |
Nov 16, 2023 | 103.19 | 103.38 | 102.62 | 103.06 | 1,152,356 | -0.45(-0.44%) |
Nov 15, 2023 | 103.10 | 103.82 | 103.10 | 103.51 | 1,150,602 | +0.58(+0.56%) |
Nov 14, 2023 | 102.16 | 103.25 | 102.12 | 102.93 | 1,410,027 | +2.00(+1.98%) |
Nov 13, 2023 | 100.84 | 101.21 | 100.64 | 100.93 | 1,123,320 | -0.14(-0.14%) |
Nov 10, 2023 | 100.57 | 101.16 | 99.97 | 101.07 | 1,287,838 | +1.04(+1.04%) |
Nov 09, 2023 | 101.17 | 101.20 | 99.98 | 100.03 | 1,321,523 | -0.90(-0.89%) |
Nov 08, 2023 | 101.36 | 101.42 | 100.61 | 100.92 | 1,075,373 | -0.41(-0.41%) |
Nov 07, 2023 | 101.49 | 101.59 | 101.18 | 101.34 | 1,740,979 | -0.53(-0.52%) |
Nov 06, 2023 | 102.33 | 102.44 | 101.61 | 101.87 | 1,268,438 | -0.35(-0.35%) |
Nov 03, 2023 | 102.25 | 102.67 | 102.11 | 102.22 | 1,362,674 | +0.83(+0.82%) |
Nov 02, 2023 | 100.00 | 101.46 | 99.90 | 101.39 | 1,339,345 | +2.03(+2.04%) |
Nov 01, 2023 | 99.14 | 99.64 | 98.78 | 99.37 | 1,597,370 | +0.46(+0.47%) |
Oct 31, 2023 | 98.39 | 98.95 | 98.07 | 98.90 | 1,173,191 | +0.63(+0.64%) |
Oct 30, 2023 | 97.75 | 98.48 | 97.55 | 98.27 | 1,285,825 | +1.08(+1.11%) |
Oct 27, 2023 | 98.59 | 98.59 | 96.89 | 97.19 | 2,038,851 | -1.51(-1.53%) |
Oct 26, 2023 | 98.79 | 99.40 | 98.58 | 98.70 | 1,619,933 | -0.31(-0.31%) |
Oct 25, 2023 | 99.31 | 99.51 | 98.80 | 99.00 | 1,240,464 | -0.51(-0.51%) |
Oct 24, 2023 | 99.45 | 99.82 | 99.11 | 99.51 | 1,248,189 | +0.71(+0.72%) |
Oct 23, 2023 | 99.36 | 99.77 | 98.75 | 98.81 | 1,321,114 | -0.85(-0.85%) |
Oct 20, 2023 | 100.60 | 100.79 | 99.62 | 99.65 | 1,351,952 | -0.98(-0.97%) |
Oct 19, 2023 | 101.42 | 101.95 | 100.49 | 100.63 | 1,286,647 | -0.84(-0.82%) |
Oct 18, 2023 | 102.05 | 102.28 | 101.27 | 101.46 | 961,938 | -0.91(-0.88%) |
Oct 17, 2023 | 101.43 | 102.75 | 101.43 | 102.37 | 1,460,236 | +0.42(+0.41%) |
Oct 16, 2023 | 101.63 | 102.26 | 101.34 | 101.95 | 1,214,904 | +1.06(+1.05%) |
Oct 13, 2023 | 101.21 | 101.70 | 100.58 | 100.88 | 987,102 | +0.21(+0.21%) |
Oct 12, 2023 | 101.41 | 101.47 | 100.08 | 100.68 | 1,168,500 | -0.61(-0.60%) |
Oct 11, 2023 | 101.41 | 101.60 | 100.70 | 101.29 | 1,075,598 | -0.12(-0.12%) |
Oct 10, 2023 | 101.11 | 101.91 | 100.99 | 101.41 | 1,280,326 | +0.62(+0.62%) |
Oct 09, 2023 | 99.78 | 100.87 | 99.73 | 100.78 | 1,303,125 | +1.03(+1.04%) |
Oct 06, 2023 | 98.80 | 100.27 | 97.95 | 99.75 | 3,009,333 | +0.52(+0.53%) |
Oct 05, 2023 | 99.34 | 99.68 | 98.79 | 99.23 | 3,027,533 | -0.39(-0.40%) |
Oct 04, 2023 | 99.74 | 99.81 | 98.75 | 99.62 | 3,973,328 | -0.08(-0.08%) |
Oct 03, 2023 | 100.08 | 100.43 | 99.36 | 99.70 | 1,486,522 | -0.81(-0.80%) |
Oct 02, 2023 | 101.41 | 101.59 | 99.94 | 100.51 | 1,313,839 | -1.22(-1.20%) |
Sep 29, 2023 | 102.81 | 102.81 | 101.36 | 101.73 | 1,024,153 | -0.55(-0.54%) |
Sep 28, 2023 | 102.05 | 102.61 | 101.88 | 102.28 | 1,129,563 | +0.31(+0.30%) |
Sep 27, 2023 | 102.34 | 102.36 | 101.26 | 101.98 | 1,204,087 | -0.03(-0.03%) |
Sep 26, 2023 | 102.69 | 102.95 | 101.90 | 102.00 | 1,116,107 | -1.34(-1.30%) |
Sep 25, 2023 | 102.72 | 103.34 | 102.88 | 103.34 | 935,742 | +0.29(+0.29%) |
Sep 22, 2023 | 103.48 | 103.63 | 102.98 | 103.05 | 1,277,783 | -0.29(-0.29%) |
Sep 21, 2023 | 104.37 | 104.47 | 103.34 | 103.34 | 1,622,651 | -1.36(-1.30%) |
Sep 20, 2023 | 105.36 | 105.84 | 104.69 | 104.70 | 1,269,454 | -0.38(-0.37%) |
Sep 19, 2023 | 105.36 | 105.48 | 104.64 | 105.09 | 776,248 | -0.34(-0.33%) |
Sep 18, 2023 | 105.49 | 105.69 | 104.99 | 105.43 | 722,468 | +0.09(+0.09%) |
Sep 15, 2023 | 105.84 | 106.18 | 105.26 | 105.34 | 820,308 | -0.87(-0.82%) |
Sep 14, 2023 | 105.64 | 106.32 | 105.57 | 106.21 | 1,239,515 | +1.24(+1.18%) |
Sep 13, 2023 | 105.18 | 105.46 | 104.71 | 104.97 | 824,163 | -0.11(-0.10%) |
Sep 12, 2023 | 104.71 | 105.49 | 104.62 | 105.08 | 975,055 | +0.35(+0.34%) |
Sep 11, 2023 | 104.88 | 105.13 | 104.54 | 104.72 | 857,134 | +0.21(+0.20%) |
Sep 08, 2023 | 104.15 | 104.64 | 104.06 | 104.52 | 719,524 | +0.46(+0.44%) |
Sep 07, 2023 | 104.09 | 104.46 | 103.81 | 104.06 | 817,153 | -0.03(-0.03%) |
Sep 06, 2023 | 104.31 | 104.44 | 103.60 | 104.09 | 773,838 | -0.46(-0.44%) |
Sep 05, 2023 | 105.53 | 105.72 | 104.52 | 104.55 | 1,002,827 | -1.05(-0.99%) |
Sep 01, 2023 | 105.79 | 106.04 | 105.27 | 105.59 | 2,349,535 | +0.33(+0.32%) |
Aug 31, 2023 | 105.73 | 105.75 | 105.21 | 105.26 | 2,509,685 | -0.20(-0.19%) |
Aug 30, 2023 | 105.44 | 105.78 | 105.21 | 105.47 | 874,847 | +0.13(+0.12%) |
Aug 29, 2023 | 104.68 | 105.39 | 104.52 | 105.34 | 3,071,944 | +0.82(+0.79%) |
Aug 28, 2023 | 104.33 | 104.89 | 104.19 | 104.52 | 2,685,729 | +0.55(+0.53%) |
Aug 25, 2023 | 103.80 | 104.35 | 103.22 | 103.97 | 1,343,257 | +0.55(+0.53%) |
Aug 24, 2023 | 103.87 | 104.85 | 103.39 | 103.42 | 1,004,447 | -0.61(-0.59%) |
Aug 23, 2023 | 103.63 | 104.07 | 103.40 | 104.04 | 2,109,507 | +0.56(+0.54%) |
Aug 22, 2023 | 104.26 | 104.44 | 103.39 | 103.48 | 1,903,398 | -0.69(-0.66%) |
Aug 21, 2023 | 104.47 | 104.65 | 103.59 | 104.17 | 1,376,417 | -0.29(-0.28%) |
Aug 18, 2023 | 103.77 | 104.69 | 103.75 | 104.46 | 937,995 | +0.27(+0.26%) |
Aug 17, 2023 | 104.91 | 105.19 | 104.11 | 104.19 | 1,274,818 | -0.20(-0.20%) |
Aug 16, 2023 | 104.96 | 105.46 | 104.34 | 104.39 | 1,266,179 | -0.57(-0.54%) |
Aug 15, 2023 | 105.69 | 105.77 | 104.80 | 104.96 | 1,245,553 | -1.46(-1.37%) |
Aug 14, 2023 | 106.43 | 106.56 | 106.09 | 106.41 | 1,173,486 | -0.22(-0.20%) |
Aug 11, 2023 | 105.96 | 106.71 | 105.91 | 106.63 | 874,109 | +0.44(+0.41%) |
Aug 10, 2023 | 106.66 | 107.34 | 105.97 | 106.19 | 951,572 | -0.08(-0.07%) |
Aug 09, 2023 | 106.51 | 106.94 | 106.11 | 106.27 | 2,467,233 | -0.20(-0.18%) |
Aug 08, 2023 | 106.16 | 106.53 | 105.39 | 106.46 | 1,312,944 | -0.51(-0.48%) |
Aug 07, 2023 | 106.38 | 107.02 | 106.38 | 106.97 | 878,240 | +0.91(+0.86%) |
Aug 04, 2023 | 106.82 | 107.27 | 105.94 | 106.06 | 933,492 | -0.52(-0.49%) |
Aug 03, 2023 | 106.54 | 106.96 | 106.16 | 106.58 | 1,068,246 | -0.27(-0.26%) |
Aug 02, 2023 | 106.87 | 107.31 | 106.74 | 106.85 | 868,053 | -0.71(-0.66%) |
Aug 01, 2023 | 107.72 | 108.01 | 107.17 | 107.57 | 797,786 | -0.27(-0.25%) |
Jul 31, 2023 | 107.87 | 108.19 | 107.46 | 107.84 | 997,055 | +0.16(+0.15%) |
Jul 28, 2023 | 107.90 | 107.99 | 107.29 | 107.68 | 979,951 | +0.53(+0.49%) |
Jul 27, 2023 | 108.14 | 108.30 | 107.01 | 107.16 | 1,263,470 | -0.69(-0.64%) |
Jul 26, 2023 | 107.41 | 108.12 | 107.35 | 107.85 | 1,055,612 | +0.37(+0.35%) |
Jul 25, 2023 | 107.35 | 107.81 | 107.19 | 107.48 | 950,395 | -0.22(-0.20%) |
Jul 24, 2023 | 107.27 | 107.99 | 107.26 | 107.69 | 1,009,356 | +0.60(+0.56%) |
Jul 21, 2023 | 107.03 | 107.36 | 106.69 | 107.10 | 2,064,059 | +0.33(+0.31%) |
Jul 20, 2023 | 105.95 | 106.87 | 105.89 | 106.77 | 2,155,715 | +0.96(+0.90%) |
Jul 19, 2023 | 105.13 | 105.94 | 105.08 | 105.81 | 1,247,454 | +0.82(+0.78%) |
Jul 18, 2023 | 104.28 | 105.45 | 104.18 | 104.99 | 1,213,616 | +0.68(+0.66%) |
Jul 17, 2023 | 104.00 | 104.54 | 103.70 | 104.30 | 1,134,901 | +0.08(+0.07%) |
Jul 14, 2023 | 104.98 | 104.98 | 104.00 | 104.22 | 1,319,379 | -0.74(-0.71%) |
Jul 13, 2023 | 104.80 | 105.08 | 104.62 | 104.97 | 1,378,351 | +0.35(+0.34%) |
Jul 12, 2023 | 104.85 | 105.13 | 104.47 | 104.61 | 1,399,413 | +0.45(+0.43%) |
Jul 11, 2023 | 103.44 | 104.25 | 103.33 | 104.17 | 1,175,425 | +1.01(+0.98%) |
Jul 10, 2023 | 102.63 | 103.53 | 102.56 | 103.16 | 1,533,974 | +0.64(+0.62%) |
Jul 07, 2023 | 102.29 | 103.43 | 102.24 | 102.52 | 1,294,576 | -0.09(-0.09%) |
Jul 06, 2023 | 102.92 | 103.11 | 102.07 | 102.61 | 1,597,031 | -1.13(-1.09%) |
Jul 05, 2023 | 103.77 | 104.12 | 103.48 | 103.75 | 1,578,729 | -0.49(-0.47%) |