Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 147.32 | 149.38 | 144.55 | 149.12 | 2,348,427 | +0.62(+0.42%) |
Jun 14, 2024 | 153.56 | 153.73 | 146.03 | 148.50 | 3,806,960 | -6.78(-4.37%) |
Jun 13, 2024 | 156.65 | 157.19 | 153.53 | 155.28 | 1,197,400 | -2.20(-1.40%) |
Jun 12, 2024 | 155.00 | 157.58 | 154.88 | 157.48 | 1,489,591 | +4.29(+2.80%) |
Jun 11, 2024 | 154.60 | 154.93 | 152.28 | 153.19 | 1,113,889 | -2.21(-1.42%) |
Jun 10, 2024 | 153.53 | 156.37 | 153.53 | 155.40 | 1,187,207 | +0.83(+0.54%) |
Jun 07, 2024 | 154.15 | 155.89 | 153.63 | 154.57 | 996,756 | +0.02(+0.01%) |
Jun 06, 2024 | 155.86 | 156.87 | 153.17 | 154.55 | 1,412,680 | -1.78(-1.14%) |
Jun 05, 2024 | 155.78 | 156.93 | 154.62 | 156.33 | 1,698,008 | +1.17(+0.75%) |
Jun 04, 2024 | 150.46 | 155.83 | 150.34 | 155.16 | 2,601,710 | +4.19(+2.78%) |
Jun 03, 2024 | 148.25 | 151.16 | 146.67 | 150.97 | 1,850,554 | +3.29(+2.23%) |
May 31, 2024 | 147.87 | 148.81 | 143.95 | 147.68 | 3,423,110 | +0.19(+0.13%) |
May 30, 2024 | 147.92 | 149.00 | 146.67 | 147.49 | 1,392,310 | -0.47(-0.32%) |
May 29, 2024 | 148.36 | 148.59 | 146.45 | 147.96 | 1,455,075 | -2.17(-1.45%) |
May 28, 2024 | 148.58 | 150.33 | 147.80 | 150.13 | 1,770,870 | +1.70(+1.15%) |
May 24, 2024 | 147.00 | 149.59 | 147.00 | 148.43 | 1,870,512 | +2.12(+1.45%) |
May 23, 2024 | 147.82 | 148.86 | 145.16 | 146.31 | 2,463,892 | -1.06(-0.72%) |
May 22, 2024 | 150.27 | 150.86 | 146.57 | 147.37 | 2,190,684 | -3.38(-2.24%) |
May 21, 2024 | 146.86 | 150.83 | 146.37 | 150.75 | 2,469,878 | +3.05(+2.06%) |
May 20, 2024 | 143.30 | 150.90 | 143.30 | 147.70 | 3,493,432 | +5.78(+4.07%) |
May 17, 2024 | 143.16 | 143.95 | 141.32 | 141.92 | 1,286,606 | -0.94(-0.66%) |
May 16, 2024 | 141.00 | 144.34 | 140.41 | 142.86 | 2,658,705 | +2.22(+1.58%) |
May 15, 2024 | 141.59 | 141.59 | 139.20 | 140.64 | 1,782,893 | -0.16(-0.11%) |
May 14, 2024 | 142.03 | 142.03 | 140.09 | 140.80 | 5,331,215 | -0.04(-0.03%) |
May 13, 2024 | 142.00 | 142.80 | 140.72 | 140.84 | 1,220,992 | -0.20(-0.14%) |
May 10, 2024 | 143.00 | 143.00 | 140.43 | 141.04 | 1,154,439 | -0.70(-0.49%) |
May 09, 2024 | 140.95 | 142.39 | 140.36 | 141.74 | 1,195,861 | +0.06(+0.04%) |
May 08, 2024 | 140.18 | 141.73 | 140.03 | 141.68 | 1,287,740 | +0.09(+0.06%) |
May 07, 2024 | 142.71 | 143.93 | 141.55 | 141.59 | 1,656,810 | -1.66(-1.16%) |
May 06, 2024 | 139.59 | 143.29 | 139.40 | 143.25 | 2,586,036 | +5.04(+3.65%) |
May 03, 2024 | 138.68 | 140.94 | 137.99 | 138.21 | 2,091,140 | +0.83(+0.60%) |
May 02, 2024 | 139.11 | 139.25 | 136.32 | 137.38 | 2,378,222 | -0.14(-0.10%) |
May 01, 2024 | 138.50 | 139.35 | 134.72 | 137.52 | 4,288,815 | -2.11(-1.51%) |
Apr 30, 2024 | 142.34 | 142.34 | 139.46 | 139.63 | 2,947,104 | -3.73(-2.60%) |
Apr 29, 2024 | 141.00 | 143.62 | 139.07 | 143.36 | 2,663,550 | +2.77(+1.97%) |
Apr 26, 2024 | 139.26 | 140.77 | 138.25 | 140.59 | 2,759,875 | +3.12(+2.27%) |
Apr 25, 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 5,767,045 | +0.74(+0.54%) |
Apr 24, 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 2,996,980 | +0.06(+0.04%) |
Apr 23, 2024 | 132.56 | 137.55 | 132.41 | 136.67 | 2,649,679 | +4.68(+3.55%) |
Apr 22, 2024 | 129.98 | 133.95 | 129.53 | 131.99 | 3,388,462 | +2.78(+2.15%) |
Apr 19, 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 2,965,320 | +1.57(+1.23%) |
Apr 18, 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 1,980,829 | -0.33(-0.26%) |
Apr 17, 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 2,296,270 | +1.37(+1.08%) |
Apr 16, 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 3,057,908 | -0.57(-0.45%) |
Apr 15, 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 3,352,366 | -0.50(-0.39%) |
Apr 12, 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 3,868,022 | -6.08(-4.55%) |
Apr 11, 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 3,529,171 | +2.85(+2.18%) |
Apr 10, 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 2,177,874 | -2.28(-1.71%) |
Apr 09, 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 3,917,052 | -5.11(-3.70%) |
Apr 08, 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 1,596,294 | +2.27(+1.67%) |
Apr 05, 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 1,917,139 | +0.98(+0.73%) |
Apr 04, 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 4,199,936 | -3.45(-2.49%) |
Apr 03, 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 1,687,118 | +1.04(+0.76%) |
Apr 02, 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 5,240,877 | -3.11(-2.21%) |
Apr 01, 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 2,214,557 | +1.55(+1.12%) |
Mar 28, 2024 | 139.67 | 138.37 | 138.33 | 139.01 | 2,770,183 | -0.71(-0.51%) |
Mar 27, 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 2,821,080 | +2.85(+2.08%) |
Mar 26, 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 2,072,465 | +0.60(+0.44%) |
Mar 25, 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 2,406,929 | +0.25(+0.18%) |
Mar 22, 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 1,563,669 | +0.23(+0.17%) |
Mar 21, 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 2,653,281 | +0.26(+0.19%) |
Mar 20, 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 3,073,395 | +6.12(+4.73%) |
Mar 19, 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 1,689,709 | +1.15(+0.90%) |
Mar 18, 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 2,785,902 | -0.66(-0.51%) |
Mar 15, 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 2,953,072 | +0.21(+0.16%) |
Mar 14, 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 2,404,894 | -3.40(-2.57%) |
Mar 13, 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 3,621,552 | +2.37(+1.83%) |
Mar 12, 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 2,491,645 | +1.94(+1.52%) |
Mar 11, 2024 | 126.86 | 128.41 | 126.06 | 127.80 | 2,011,369 | +0.33(+0.26%) |
Mar 08, 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 2,451,583 | +3.12(+2.51%) |
Mar 07, 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 2,350,886 | -2.65(-2.09%) |
Mar 06, 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 1,701,997 | +0.90(+0.71%) |
Mar 05, 2024 | 124.48 | 126.95 | 124.30 | 126.10 | 2,023,350 | +0.80(+0.64%) |
Mar 04, 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 1,972,046 | +1.04(+0.84%) |
Mar 01, 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 2,622,585 | +0.91(+0.74%) |
Feb 29, 2024 | 122.55 | 123.44 | 121.58 | 123.35 | 2,844,694 | +1.26(+1.03%) |
Feb 28, 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 1,957,489 | -1.16(-0.94%) |
Feb 27, 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 3,469,933 | +3.68(+3.08%) |
Feb 26, 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 2,611,558 | -2.34(-1.92%) |
Feb 23, 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 2,583,812 | -0.65(-0.53%) |
Feb 22, 2024 | 123.65 | 124.92 | 121.22 | 122.56 | 6,059,113 | +7.66(+6.67%) |
Feb 21, 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 1,648,573 | -0.24(-0.21%) |
Feb 20, 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 2,256,960 | -0.95(-0.82%) |
Feb 16, 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 2,080,032 | -1.72(-1.46%) |
Feb 15, 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 2,223,325 | +1.18(+1.01%) |
Feb 14, 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 2,598,569 | +0.06(+0.05%) |
Feb 13, 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 3,044,508 | -0.45(-0.38%) |
Feb 12, 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 3,138,630 | +0.05(+0.04%) |
Feb 09, 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 4,447,217 | -4.00(-3.31%) |
Feb 08, 2024 | 120.24 | 123.00 | 118.87 | 120.97 | 3,149,048 | +1.54(+1.29%) |
Feb 07, 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 3,007,379 | -1.14(-0.95%) |
Feb 06, 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 2,963,798 | -0.64(-0.53%) |
Feb 05, 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 3,007,001 | -2.23(-1.81%) |
Feb 02, 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 5,004,282 | -3.52(-2.77%) |
Feb 01, 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 7,835,257 | -0.54(-0.42%) |
Jan 31, 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 3,834,924 | +1.14(+0.90%) |
Jan 30, 2024 | 128.00 | 129.48 | 125.81 | 126.36 | 2,315,487 | -1.03(-0.81%) |
Jan 29, 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 2,586,806 | +3.93(+3.18%) |
Jan 26, 2024 | 127.28 | 127.53 | 123.05 | 123.46 | 2,857,925 | -4.25(-3.33%) |
Jan 25, 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 1,908,370 | +2.22(+1.77%) |
Jan 24, 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 1,485,755 | +0.29(+0.23%) |
Jan 23, 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 2,307,016 | -1.54(-1.22%) |
Jan 22, 2024 | 127.74 | 128.26 | 125.95 | 126.74 | 2,197,145 | -0.26(-0.20%) |
Jan 19, 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 2,394,412 | +1.72(+1.37%) |
Jan 18, 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 2,914,450 | +2.86(+2.34%) |
Jan 17, 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 1,653,065 | -0.38(-0.31%) |
Jan 16, 2024 | 119.93 | 123.69 | 119.70 | 122.80 | 1,888,581 | +1.59(+1.31%) |
Jan 12, 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 1,572,801 | -2.21(-1.79%) |
Jan 11, 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 1,328,647 | -0.18(-0.15%) |
Jan 10, 2024 | 122.75 | 124.83 | 122.28 | 123.60 | 1,440,552 | +0.03(+0.02%) |
Jan 09, 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 1,347,086 | -0.55(-0.44%) |
Jan 08, 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 2,145,515 | +1.47(+1.20%) |
Jan 05, 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 2,773,900 | +3.65(+3.07%) |
Jan 04, 2024 | 118.01 | 121.14 | 117.63 | 119.00 | 2,737,016 | +1.55(+1.32%) |
Jan 03, 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 3,637,509 | -2.69(-2.24%) |
Jan 02, 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 4,667,584 | -9.35(-7.22%) |
Dec 29, 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 2,006,268 | -0.48(-0.37%) |
Dec 28, 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 1,526,865 | +0.05(+0.04%) |
Dec 27, 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 1,700,837 | +0.94(+0.73%) |
Dec 26, 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 2,039,661 | +0.77(+0.60%) |
Dec 22, 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 1,856,275 | +1.09(+0.86%) |
Dec 21, 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 3,087,106 | +6.31(+5.22%) |
Dec 20, 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 1,857,436 | -3.07(-2.48%) |
Dec 19, 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 3,245,001 | +2.78(+2.30%) |
Dec 18, 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 2,209,599 | -1.42(-1.16%) |
Dec 15, 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 4,600,018 | +1.13(+0.93%) |
Dec 14, 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 3,362,354 | +0.92(+0.76%) |
Dec 13, 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 3,284,341 | +0.17(+0.14%) |
Dec 12, 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 2,227,093 | -0.11(-0.09%) |
Dec 11, 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 1,980,681 | -0.06(-0.05%) |
Dec 08, 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 2,650,598 | +0.98(+0.82%) |
Dec 07, 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 2,328,837 | +1.32(+1.12%) |
Dec 06, 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 4,034,585 | +3.88(+3.39%) |
Dec 05, 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 2,203,202 | +0.08(+0.07%) |
Dec 04, 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 4,200,800 | +3.48(+3.14%) |
Dec 01, 2023 | 107.48 | 110.74 | 107.10 | 110.73 | 2,783,349 | +3.27(+3.04%) |
Nov 30, 2023 | 106.51 | 107.93 | 106.12 | 107.46 | 3,218,087 | +1.55(+1.46%) |
Nov 29, 2023 | 106.63 | 108.75 | 105.36 | 105.91 | 2,610,590 | +0.22(+0.21%) |
Nov 28, 2023 | 106.28 | 107.31 | 105.56 | 105.69 | 3,354,783 | -0.74(-0.70%) |
Nov 27, 2023 | 104.14 | 107.13 | 103.99 | 106.43 | 2,368,035 | +1.98(+1.90%) |
Nov 24, 2023 | 104.27 | 105.02 | 103.61 | 104.45 | 969,657 | -0.51(-0.49%) |
Nov 22, 2023 | 106.56 | 107.76 | 104.63 | 104.96 | 2,532,821 | +0.13(+0.12%) |
Nov 21, 2023 | 104.63 | 105.02 | 102.77 | 104.83 | 2,626,731 | -0.98(-0.93%) |
Nov 20, 2023 | 105.42 | 106.28 | 104.68 | 105.81 | 1,769,035 | +0.27(+0.26%) |
Nov 17, 2023 | 104.29 | 105.65 | 103.70 | 105.54 | 2,787,992 | +1.85(+1.78%) |
Nov 16, 2023 | 101.77 | 103.80 | 101.04 | 103.69 | 3,124,511 | +1.59(+1.56%) |
Nov 15, 2023 | 103.37 | 103.97 | 101.00 | 102.10 | 3,309,480 | -0.71(-0.69%) |
Nov 14, 2023 | 100.76 | 103.24 | 100.50 | 102.81 | 3,618,268 | +5.00(+5.11%) |
Nov 13, 2023 | 94.04 | 98.68 | 93.80 | 97.81 | 3,905,040 | +2.90(+3.06%) |
Nov 10, 2023 | 92.97 | 95.07 | 92.55 | 94.91 | 1,607,210 | +2.31(+2.49%) |
Nov 09, 2023 | 95.50 | 96.36 | 92.15 | 92.60 | 2,604,070 | -2.82(-2.96%) |
Nov 08, 2023 | 93.45 | 96.67 | 93.14 | 95.42 | 3,786,684 | +2.46(+2.65%) |
Nov 07, 2023 | 90.32 | 93.06 | 90.00 | 92.96 | 2,191,893 | +2.52(+2.79%) |
Nov 06, 2023 | 92.37 | 93.00 | 89.75 | 90.44 | 2,297,223 | -1.92(-2.08%) |
Nov 03, 2023 | 90.08 | 92.77 | 90.08 | 92.36 | 4,021,353 | +4.04(+4.57%) |
Nov 02, 2023 | 86.93 | 89.15 | 86.75 | 88.32 | 3,181,940 | +3.05(+3.58%) |
Nov 01, 2023 | 84.75 | 85.78 | 84.01 | 85.27 | 3,712,637 | +0.54(+0.64%) |
Oct 31, 2023 | 86.06 | 86.24 | 83.25 | 84.73 | 3,393,556 | -1.13(-1.32%) |
Oct 30, 2023 | 83.66 | 86.15 | 83.56 | 85.86 | 4,435,562 | +3.05(+3.68%) |
Oct 27, 2023 | 84.17 | 85.29 | 82.29 | 82.81 | 5,109,487 | -0.07(-0.08%) |
Oct 26, 2023 | 83.89 | 85.50 | 78.35 | 82.88 | 9,953,655 | +0.66(+0.80%) |
Oct 25, 2023 | 81.51 | 82.50 | 81.17 | 82.22 | 5,233,863 | -0.26(-0.32%) |
Oct 24, 2023 | 82.00 | 83.30 | 81.92 | 82.48 | 3,258,223 | +1.20(+1.48%) |
Oct 23, 2023 | 80.19 | 82.43 | 79.39 | 81.28 | 3,861,745 | +1.24(+1.55%) |
Oct 20, 2023 | 81.75 | 82.31 | 79.90 | 80.04 | 4,008,891 | -2.04(-2.49%) |
Oct 19, 2023 | 82.85 | 83.84 | 81.97 | 82.08 | 4,056,039 | -0.75(-0.91%) |
Oct 18, 2023 | 85.65 | 85.88 | 82.74 | 82.83 | 4,635,189 | -3.67(-4.24%) |
Oct 17, 2023 | 86.50 | 88.08 | 85.77 | 86.50 | 2,335,540 | -0.20(-0.23%) |
Oct 16, 2023 | 86.68 | 87.98 | 86.57 | 86.70 | 2,011,642 | +0.59(+0.69%) |
Oct 13, 2023 | 88.10 | 88.87 | 85.32 | 86.11 | 3,203,866 | -2.76(-3.11%) |
Oct 12, 2023 | 89.41 | 90.27 | 87.59 | 88.87 | 2,326,004 | -0.33(-0.37%) |
Oct 11, 2023 | 89.33 | 90.52 | 87.86 | 89.20 | 1,759,880 | -0.13(-0.15%) |
Oct 10, 2023 | 88.98 | 91.26 | 88.90 | 89.33 | 2,351,422 | +1.10(+1.25%) |
Oct 09, 2023 | 88.00 | 88.73 | 86.42 | 88.23 | 3,089,162 | -2.65(-2.92%) |
Oct 06, 2023 | 88.09 | 91.66 | 87.84 | 90.88 | 2,186,045 | +2.11(+2.38%) |
Oct 05, 2023 | 89.82 | 90.72 | 88.66 | 88.77 | 2,761,749 | -0.59(-0.66%) |
Oct 04, 2023 | 87.16 | 89.55 | 87.16 | 89.36 | 3,435,326 | +2.58(+2.97%) |
Oct 03, 2023 | 90.51 | 90.94 | 86.19 | 86.78 | 5,288,806 | -4.92(-5.37%) |
Oct 02, 2023 | 91.75 | 93.22 | 91.12 | 91.70 | 2,685,606 | -0.44(-0.48%) |
Sep 29, 2023 | 93.81 | 95.96 | 91.15 | 92.14 | 3,993,195 | -1.99(-2.11%) |
Sep 28, 2023 | 91.47 | 94.77 | 91.38 | 94.13 | 2,889,151 | +2.17(+2.36%) |
Sep 27, 2023 | 91.07 | 92.42 | 90.20 | 91.96 | 2,247,175 | +1.50(+1.66%) |
Sep 26, 2023 | 90.00 | 91.68 | 89.87 | 90.46 | 2,405,890 | -0.51(-0.56%) |
Sep 25, 2023 | 90.45 | 91.95 | 90.69 | 90.97 | 3,065,700 | -0.27(-0.30%) |
Sep 22, 2023 | 95.30 | 95.30 | 91.04 | 91.24 | 3,586,002 | -3.08(-3.27%) |
Sep 21, 2023 | 95.00 | 95.44 | 93.58 | 94.32 | 2,314,467 | -1.89(-1.96%) |
Sep 20, 2023 | 98.67 | 98.98 | 96.21 | 96.21 | 1,505,955 | -2.11(-2.15%) |
Sep 19, 2023 | 98.23 | 98.98 | 97.34 | 98.32 | 2,994,758 | +2.40(+2.50%) |
Sep 18, 2023 | 96.67 | 97.38 | 95.89 | 95.92 | 2,522,715 | -1.50(-1.54%) |
Sep 15, 2023 | 98.78 | 99.44 | 96.72 | 97.42 | 5,411,617 | -2.35(-2.36%) |
Sep 14, 2023 | 98.20 | 100.41 | 97.97 | 99.77 | 4,112,002 | +2.42(+2.49%) |
Sep 13, 2023 | 97.77 | 98.66 | 96.80 | 97.35 | 3,310,412 | -1.65(-1.67%) |
Sep 12, 2023 | 97.23 | 100.36 | 97.08 | 99.00 | 2,645,671 | +1.34(+1.37%) |
Sep 11, 2023 | 98.25 | 98.36 | 94.88 | 97.66 | 2,331,604 | +0.31(+0.32%) |
Sep 08, 2023 | 97.15 | 98.60 | 95.91 | 97.35 | 2,783,200 | +0.17(+0.17%) |
Sep 07, 2023 | 98.08 | 98.33 | 95.96 | 97.18 | 3,172,756 | -1.68(-1.70%) |
Sep 06, 2023 | 97.70 | 99.10 | 96.37 | 98.86 | 3,085,685 | -0.10(-0.10%) |
Sep 05, 2023 | 97.71 | 99.20 | 94.56 | 98.96 | 3,053,574 | +1.26(+1.29%) |
Sep 01, 2023 | 99.21 | 99.75 | 97.05 | 97.70 | 1,856,594 | -1.24(-1.25%) |
Aug 31, 2023 | 98.92 | 99.86 | 98.40 | 98.94 | 2,025,397 | +0.00(+0.00%) |
Aug 30, 2023 | 100.50 | 101.00 | 98.72 | 98.94 | 1,793,416 | -1.59(-1.58%) |
Aug 29, 2023 | 98.30 | 101.18 | 96.90 | 100.53 | 2,477,603 | +2.21(+2.25%) |
Aug 28, 2023 | 100.00 | 100.53 | 98.07 | 98.32 | 1,590,764 | -1.45(-1.45%) |
Aug 25, 2023 | 98.90 | 100.37 | 98.18 | 99.77 | 2,328,228 | +0.72(+0.73%) |
Aug 24, 2023 | 101.25 | 101.80 | 99.02 | 99.05 | 2,519,768 | -3.36(-3.28%) |
Aug 23, 2023 | 99.43 | 103.90 | 98.78 | 102.41 | 3,175,620 | +3.05(+3.07%) |
Aug 22, 2023 | 100.00 | 100.21 | 97.59 | 99.36 | 2,677,696 | +0.09(+0.09%) |
Aug 21, 2023 | 99.95 | 100.41 | 97.78 | 99.27 | 1,784,506 | +0.07(+0.07%) |
Aug 18, 2023 | 98.10 | 100.44 | 97.77 | 99.20 | 2,750,760 | -0.33(-0.33%) |
Aug 17, 2023 | 101.77 | 102.24 | 99.50 | 99.53 | 3,102,251 | -1.65(-1.63%) |
Aug 16, 2023 | 102.63 | 104.28 | 101.09 | 101.18 | 2,023,622 | -2.33(-2.25%) |
Aug 15, 2023 | 103.72 | 104.34 | 102.91 | 103.51 | 1,934,576 | -0.24(-0.23%) |
Aug 14, 2023 | 102.68 | 103.76 | 101.51 | 103.75 | 1,708,001 | +0.93(+0.90%) |
Aug 11, 2023 | 102.48 | 103.16 | 101.26 | 102.82 | 1,751,783 | -0.75(-0.72%) |
Aug 10, 2023 | 104.20 | 104.86 | 102.51 | 103.57 | 1,806,466 | +0.40(+0.39%) |
Aug 09, 2023 | 105.93 | 106.41 | 103.07 | 103.17 | 2,085,893 | -2.98(-2.81%) |
Aug 08, 2023 | 106.30 | 106.74 | 105.14 | 106.15 | 1,900,563 | -1.91(-1.77%) |
Aug 07, 2023 | 104.70 | 108.24 | 104.48 | 108.06 | 3,198,353 | +4.14(+3.98%) |
Aug 04, 2023 | 105.00 | 105.75 | 102.70 | 103.92 | 2,127,590 | -0.80(-0.76%) |
Aug 03, 2023 | 104.60 | 107.08 | 104.15 | 104.72 | 2,449,892 | -0.48(-0.46%) |
Aug 02, 2023 | 106.50 | 107.10 | 104.09 | 105.20 | 4,673,466 | -2.24(-2.08%) |
Aug 01, 2023 | 107.06 | 108.70 | 105.56 | 107.44 | 3,248,516 | -1.67(-1.53%) |
Jul 31, 2023 | 109.67 | 110.30 | 107.50 | 109.11 | 3,209,854 | +0.54(+0.50%) |
Jul 28, 2023 | 111.00 | 112.95 | 108.18 | 108.57 | 4,046,294 | -1.11(-1.01%) |
Jul 27, 2023 | 109.00 | 112.08 | 105.75 | 109.68 | 12,691,648 | +8.80(+8.72%) |
Jul 26, 2023 | 102.24 | 102.58 | 99.51 | 100.88 | 3,447,364 | -0.74(-0.73%) |
Jul 25, 2023 | 102.11 | 102.50 | 100.96 | 101.62 | 2,168,147 | -1.31(-1.27%) |
Jul 24, 2023 | 102.17 | 102.94 | 99.94 | 102.93 | 3,169,142 | +0.55(+0.54%) |
Jul 21, 2023 | 102.07 | 102.87 | 101.32 | 102.38 | 3,436,722 | +1.27(+1.26%) |
Jul 20, 2023 | 99.15 | 102.26 | 98.64 | 101.11 | 3,127,545 | +1.70(+1.71%) |
Jul 19, 2023 | 99.17 | 99.48 | 98.16 | 99.41 | 2,527,059 | +0.04(+0.04%) |
Jul 18, 2023 | 98.97 | 100.83 | 98.16 | 99.37 | 3,081,363 | +0.61(+0.62%) |
Jul 17, 2023 | 97.55 | 99.90 | 97.30 | 98.76 | 2,919,193 | +1.00(+1.02%) |
Jul 14, 2023 | 99.36 | 99.55 | 97.38 | 97.76 | 2,858,981 | -1.51(-1.52%) |
Jul 13, 2023 | 100.19 | 100.90 | 98.27 | 99.27 | 3,405,197 | -0.04(-0.04%) |
Jul 12, 2023 | 102.24 | 102.52 | 99.19 | 99.31 | 4,133,232 | -1.97(-1.95%) |
Jul 11, 2023 | 103.27 | 103.41 | 100.52 | 101.28 | 2,390,480 | -1.92(-1.86%) |
Jul 10, 2023 | 101.85 | 103.47 | 100.96 | 103.20 | 2,435,485 | +1.19(+1.17%) |
Jul 07, 2023 | 101.93 | 103.15 | 101.36 | 102.01 | 1,990,845 | +0.24(+0.24%) |
Jul 06, 2023 | 101.38 | 102.32 | 100.67 | 101.77 | 3,050,174 | -1.47(-1.42%) |
Jul 05, 2023 | 102.70 | 104.17 | 102.05 | 103.24 | 3,015,493 | +0.04(+0.04%) |