Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 121.16 | 121.81 | 120.37 | 121.23 | 425,373 | +1.72(+1.44%) |
Jul 30, 2024 | 119.59 | 119.76 | 119.16 | 119.51 | 247,839 | +0.37(+0.31%) |
Jul 29, 2024 | 119.58 | 119.58 | 118.93 | 119.14 | 304,416 | -0.73(-0.61%) |
Jul 26, 2024 | 119.40 | 119.91 | 119.27 | 119.87 | 287,897 | +1.47(+1.24%) |
Jul 25, 2024 | 117.92 | 119.25 | 117.71 | 118.40 | 203,511 | -0.28(-0.24%) |
Jul 24, 2024 | 120.02 | 120.30 | 118.56 | 118.68 | 435,113 | -1.09(-0.91%) |
Jul 23, 2024 | 120.03 | 120.08 | 119.75 | 119.77 | 156,204 | -0.80(-0.66%) |
Jul 22, 2024 | 120.10 | 120.63 | 119.84 | 120.57 | 600,833 | +0.84(+0.70%) |
Jul 19, 2024 | 119.99 | 120.23 | 119.59 | 119.73 | 106,766 | -1.11(-0.92%) |
Jul 18, 2024 | 122.08 | 122.09 | 120.53 | 120.84 | 572,669 | -0.97(-0.80%) |
Jul 17, 2024 | 122.03 | 122.48 | 121.74 | 121.81 | 235,592 | -0.69(-0.56%) |
Jul 16, 2024 | 121.65 | 122.53 | 121.50 | 122.50 | 684,059 | +0.85(+0.70%) |
Jul 15, 2024 | 122.14 | 122.22 | 121.51 | 121.65 | 133,626 | -0.70(-0.57%) |
Jul 12, 2024 | 122.16 | 122.74 | 121.98 | 122.35 | 228,202 | +0.97(+0.80%) |
Jul 11, 2024 | 121.18 | 121.57 | 121.04 | 121.38 | 192,157 | +1.06(+0.88%) |
Jul 10, 2024 | 120.09 | 120.40 | 119.87 | 120.32 | 241,229 | +1.17(+0.98%) |
Jul 09, 2024 | 119.48 | 119.54 | 118.89 | 119.15 | 176,221 | -0.31(-0.26%) |
Jul 08, 2024 | 119.83 | 119.95 | 119.33 | 119.46 | 187,803 | -0.44(-0.37%) |
Jul 05, 2024 | 120.00 | 120.08 | 119.33 | 119.90 | 126,484 | +0.64(+0.54%) |
Jul 03, 2024 | 118.62 | 119.33 | 118.62 | 119.26 | 147,709 | +1.56(+1.33%) |
Jul 02, 2024 | 117.16 | 117.74 | 117.05 | 117.70 | 251,062 | +0.21(+0.18%) |
Jul 01, 2024 | 118.17 | 118.33 | 117.31 | 117.49 | 308,164 | +0.00(+0.00%) |
Jun 28, 2024 | 117.62 | 117.86 | 117.09 | 117.49 | 240,227 | +0.02(+0.02%) |
Jun 27, 2024 | 117.50 | 117.61 | 117.16 | 117.47 | 252,863 | +0.55(+0.47%) |
Jun 26, 2024 | 116.94 | 117.06 | 116.65 | 116.92 | 1,074,183 | -0.49(-0.42%) |
Jun 25, 2024 | 117.59 | 117.67 | 117.17 | 117.41 | 323,104 | -0.56(-0.47%) |
Jun 24, 2024 | 117.79 | 118.30 | 117.73 | 117.97 | 424,716 | +0.73(+0.62%) |
Jun 21, 2024 | 117.10 | 117.37 | 116.98 | 117.24 | 360,807 | -0.57(-0.48%) |
Jun 20, 2024 | 117.57 | 118.03 | 117.49 | 117.81 | 298,312 | -0.24(-0.20%) |
Jun 18, 2024 | 117.55 | 118.15 | 117.55 | 118.05 | 502,459 | +0.61(+0.52%) |
Jun 17, 2024 | 116.83 | 117.51 | 116.54 | 117.43 | 300,464 | +0.71(+0.60%) |
Jun 14, 2024 | 116.47 | 116.83 | 116.00 | 116.73 | 370,203 | -0.53(-0.45%) |
Jun 13, 2024 | 118.22 | 118.22 | 116.79 | 117.25 | 493,946 | -1.46(-1.23%) |
Jun 12, 2024 | 119.49 | 119.53 | 118.54 | 118.71 | 218,824 | +1.60(+1.37%) |
Jun 11, 2024 | 117.03 | 117.21 | 116.56 | 117.11 | 881,197 | -1.06(-0.90%) |
Jun 10, 2024 | 117.56 | 118.35 | 117.38 | 118.18 | 212,968 | +0.72(+0.61%) |
Jun 07, 2024 | 118.17 | 118.18 | 117.38 | 117.46 | 406,322 | -1.52(-1.28%) |
Jun 06, 2024 | 118.73 | 119.03 | 118.50 | 118.98 | 626,126 | +0.34(+0.28%) |
Jun 05, 2024 | 118.45 | 118.68 | 117.78 | 118.64 | 1,187,625 | +0.77(+0.66%) |
Jun 04, 2024 | 118.13 | 118.20 | 117.53 | 117.87 | 917,435 | -1.55(-1.30%) |
Jun 03, 2024 | 119.41 | 119.65 | 119.01 | 119.42 | 1,575,752 | +0.44(+0.37%) |
May 31, 2024 | 119.05 | 119.17 | 118.14 | 118.98 | 444,497 | +0.65(+0.55%) |
May 30, 2024 | 118.22 | 118.61 | 118.06 | 118.34 | 911,629 | +1.04(+0.89%) |
May 29, 2024 | 118.04 | 118.04 | 117.25 | 117.29 | 372,928 | -1.79(-1.50%) |
May 28, 2024 | 119.59 | 119.91 | 118.82 | 119.08 | 681,223 | -0.05(-0.04%) |
May 24, 2024 | 118.79 | 119.18 | 118.58 | 119.13 | 133,885 | +1.31(+1.11%) |
May 23, 2024 | 119.25 | 119.28 | 117.51 | 117.82 | 259,868 | -0.96(-0.81%) |
May 22, 2024 | 119.46 | 119.46 | 118.58 | 118.78 | 136,832 | -1.04(-0.87%) |
May 21, 2024 | 119.83 | 119.95 | 119.65 | 119.83 | 267,313 | -0.28(-0.23%) |
May 20, 2024 | 120.01 | 120.34 | 119.99 | 120.10 | 159,554 | +0.10(+0.08%) |
May 17, 2024 | 119.59 | 120.04 | 119.35 | 120.00 | 149,664 | +0.81(+0.68%) |
May 16, 2024 | 119.44 | 119.57 | 119.17 | 119.19 | 348,266 | -0.44(-0.37%) |
May 15, 2024 | 119.22 | 119.69 | 118.73 | 119.63 | 411,779 | +1.28(+1.08%) |
May 14, 2024 | 118.24 | 118.41 | 118.07 | 118.35 | 645,904 | +0.75(+0.63%) |
May 13, 2024 | 117.50 | 117.88 | 117.49 | 117.60 | 590,980 | +0.21(+0.18%) |
May 10, 2024 | 117.72 | 117.90 | 117.31 | 117.39 | 1,316,589 | -0.16(-0.14%) |
May 09, 2024 | 116.62 | 117.58 | 116.59 | 117.55 | 601,112 | +0.67(+0.57%) |
May 08, 2024 | 116.27 | 116.93 | 116.20 | 116.89 | 1,144,742 | +0.14(+0.12%) |
May 07, 2024 | 116.91 | 117.04 | 116.58 | 116.75 | 900,712 | -0.20(-0.17%) |
May 06, 2024 | 116.56 | 117.01 | 116.56 | 116.95 | 218,593 | +0.44(+0.38%) |
May 03, 2024 | 116.45 | 116.61 | 115.86 | 116.51 | 166,589 | +0.93(+0.81%) |
May 02, 2024 | 115.05 | 115.75 | 114.46 | 115.58 | 309,280 | +1.71(+1.50%) |
May 01, 2024 | 113.94 | 115.20 | 113.55 | 113.87 | 153,180 | +0.08(+0.07%) |
Apr 30, 2024 | 114.60 | 114.98 | 113.78 | 113.79 | 196,416 | -1.65(-1.43%) |
Apr 29, 2024 | 114.81 | 115.59 | 114.81 | 115.44 | 284,710 | +1.19(+1.04%) |
Apr 26, 2024 | 113.81 | 114.36 | 113.80 | 114.25 | 173,792 | +0.96(+0.85%) |
Apr 25, 2024 | 112.37 | 113.39 | 112.04 | 113.28 | 391,961 | -0.06(-0.05%) |
Apr 24, 2024 | 113.73 | 113.73 | 112.98 | 113.34 | 959,601 | -0.16(-0.14%) |
Apr 23, 2024 | 112.82 | 113.72 | 112.71 | 113.50 | 311,492 | +1.04(+0.93%) |
Apr 22, 2024 | 112.12 | 112.66 | 111.69 | 112.46 | 764,538 | +0.49(+0.43%) |
Apr 19, 2024 | 112.00 | 112.34 | 111.69 | 111.97 | 146,441 | -0.10(-0.09%) |
Apr 18, 2024 | 112.32 | 112.72 | 111.80 | 112.07 | 201,036 | +0.18(+0.16%) |
Apr 17, 2024 | 112.19 | 112.31 | 111.41 | 111.89 | 151,866 | +0.42(+0.37%) |
Apr 16, 2024 | 111.83 | 111.92 | 111.09 | 111.47 | 192,393 | -1.51(-1.34%) |
Apr 15, 2024 | 114.39 | 114.39 | 112.82 | 112.98 | 181,472 | -0.67(-0.59%) |
Apr 12, 2024 | 114.79 | 114.92 | 113.40 | 113.65 | 179,301 | -1.83(-1.58%) |
Apr 11, 2024 | 115.54 | 115.70 | 114.53 | 115.48 | 229,562 | +0.40(+0.35%) |
Apr 10, 2024 | 115.31 | 115.64 | 114.62 | 115.08 | 203,386 | -1.71(-1.46%) |
Apr 09, 2024 | 117.03 | 117.17 | 116.32 | 116.79 | 195,971 | +0.25(+0.21%) |
Apr 08, 2024 | 116.44 | 116.68 | 116.21 | 116.54 | 546,829 | +0.55(+0.47%) |
Apr 05, 2024 | 115.44 | 116.17 | 115.18 | 115.99 | 266,458 | +0.67(+0.59%) |
Apr 04, 2024 | 116.97 | 116.97 | 115.17 | 115.32 | 376,591 | -0.64(-0.55%) |
Apr 03, 2024 | 115.35 | 116.24 | 115.35 | 115.95 | 869,218 | +0.56(+0.48%) |
Apr 02, 2024 | 115.53 | 115.61 | 115.10 | 115.40 | 337,657 | -0.69(-0.60%) |
Apr 01, 2024 | 116.17 | 116.74 | 115.84 | 116.09 | 212,247 | +0.08(+0.07%) |
Mar 28, 2024 | 115.72 | 116.12 | 116.10 | 116.01 | 287,475 | -0.02(-0.02%) |
Mar 27, 2024 | 115.45 | 116.11 | 115.45 | 116.03 | 189,795 | +1.02(+0.89%) |
Mar 26, 2024 | 115.45 | 115.45 | 114.93 | 115.01 | 256,645 | -0.07(-0.06%) |
Mar 25, 2024 | 114.94 | 115.41 | 114.94 | 115.08 | 252,413 | +0.11(+0.09%) |
Mar 22, 2024 | 115.44 | 115.58 | 114.82 | 114.97 | 139,868 | -0.80(-0.69%) |
Mar 21, 2024 | 115.82 | 116.00 | 115.55 | 115.77 | 407,051 | +0.22(+0.19%) |
Mar 20, 2024 | 114.31 | 115.62 | 114.09 | 115.55 | 247,836 | +1.34(+1.17%) |
Mar 19, 2024 | 113.91 | 114.48 | 113.69 | 114.21 | 532,938 | +0.07(+0.06%) |
Mar 18, 2024 | 114.52 | 114.66 | 114.05 | 114.14 | 236,552 | +0.05(+0.04%) |
Mar 15, 2024 | 113.94 | 114.38 | 113.81 | 114.09 | 210,112 | +0.16(+0.14%) |
Mar 14, 2024 | 114.58 | 114.60 | 113.45 | 113.93 | 170,784 | -0.69(-0.60%) |
Mar 13, 2024 | 114.48 | 114.89 | 114.45 | 114.61 | 199,542 | -0.36(-0.31%) |
Mar 12, 2024 | 114.67 | 115.03 | 114.11 | 114.97 | 223,149 | +0.52(+0.45%) |
Mar 11, 2024 | 114.33 | 114.57 | 114.07 | 114.45 | 186,054 | -0.39(-0.34%) |
Mar 08, 2024 | 115.29 | 115.54 | 114.75 | 114.84 | 273,664 | -0.26(-0.22%) |
Mar 07, 2024 | 114.90 | 115.22 | 114.67 | 115.10 | 655,671 | +0.86(+0.76%) |
Mar 06, 2024 | 114.13 | 114.61 | 114.04 | 114.23 | 158,436 | +1.25(+1.11%) |
Mar 05, 2024 | 113.46 | 113.74 | 112.73 | 112.98 | 166,769 | -0.36(-0.32%) |
Mar 04, 2024 | 113.30 | 113.50 | 113.14 | 113.34 | 132,111 | -0.33(-0.29%) |
Mar 01, 2024 | 112.89 | 113.77 | 112.48 | 113.67 | 269,338 | +1.29(+1.15%) |
Feb 29, 2024 | 112.65 | 112.69 | 111.92 | 112.38 | 166,623 | +0.44(+0.39%) |
Feb 28, 2024 | 112.05 | 112.18 | 111.82 | 111.94 | 191,321 | -0.88(-0.78%) |
Feb 27, 2024 | 112.64 | 112.86 | 112.54 | 112.83 | 168,279 | +0.40(+0.35%) |
Feb 26, 2024 | 112.55 | 112.62 | 112.15 | 112.43 | 161,960 | -0.14(-0.12%) |
Feb 23, 2024 | 112.51 | 112.65 | 112.20 | 112.57 | 280,090 | +0.11(+0.10%) |
Feb 22, 2024 | 112.62 | 112.77 | 112.27 | 112.46 | 1,082,337 | +0.73(+0.66%) |
Feb 21, 2024 | 111.53 | 111.80 | 111.26 | 111.72 | 221,164 | +0.09(+0.08%) |
Feb 20, 2024 | 111.90 | 112.13 | 111.42 | 111.63 | 276,581 | +0.01(+0.01%) |
Feb 16, 2024 | 111.36 | 112.01 | 111.25 | 111.62 | 382,868 | +0.11(+0.10%) |
Feb 15, 2024 | 110.76 | 111.57 | 110.63 | 111.52 | 330,441 | +1.02(+0.93%) |
Feb 14, 2024 | 109.98 | 110.51 | 109.86 | 110.49 | 195,864 | +1.70(+1.56%) |
Feb 13, 2024 | 109.67 | 109.72 | 108.39 | 108.79 | 340,538 | -2.43(-2.19%) |
Feb 12, 2024 | 110.83 | 111.65 | 110.83 | 111.23 | 155,433 | +0.39(+0.35%) |
Feb 09, 2024 | 110.50 | 110.97 | 110.30 | 110.84 | 187,314 | +0.14(+0.13%) |
Feb 08, 2024 | 110.77 | 110.79 | 110.40 | 110.70 | 202,817 | -0.14(-0.13%) |
Feb 07, 2024 | 110.88 | 110.99 | 110.58 | 110.84 | 236,400 | +0.05(+0.05%) |
Feb 06, 2024 | 110.14 | 110.79 | 109.91 | 110.79 | 157,303 | +1.35(+1.23%) |
Feb 05, 2024 | 109.81 | 109.81 | 108.98 | 109.44 | 291,234 | -1.07(-0.97%) |
Feb 02, 2024 | 110.64 | 110.64 | 110.01 | 110.51 | 284,294 | -1.05(-0.94%) |
Feb 01, 2024 | 111.00 | 111.63 | 110.74 | 111.56 | 325,276 | +0.92(+0.84%) |
Jan 31, 2024 | 111.75 | 112.10 | 110.52 | 110.64 | 1,506,707 | -0.72(-0.65%) |
Jan 30, 2024 | 111.26 | 111.45 | 110.86 | 111.37 | 279,195 | -0.27(-0.24%) |
Jan 29, 2024 | 111.23 | 111.78 | 110.88 | 111.63 | 290,276 | +0.34(+0.30%) |
Jan 26, 2024 | 111.42 | 111.59 | 111.15 | 111.30 | 210,606 | +0.09(+0.08%) |
Jan 25, 2024 | 111.20 | 111.22 | 110.61 | 111.21 | 375,623 | +0.64(+0.58%) |
Jan 24, 2024 | 111.41 | 111.50 | 110.52 | 110.56 | 168,295 | +0.64(+0.58%) |
Jan 23, 2024 | 109.94 | 110.08 | 109.49 | 109.93 | 399,821 | -0.32(-0.29%) |
Jan 22, 2024 | 110.17 | 110.60 | 109.99 | 110.24 | 159,281 | +0.41(+0.37%) |
Jan 19, 2024 | 109.32 | 109.91 | 108.89 | 109.84 | 282,687 | +0.23(+0.21%) |
Jan 18, 2024 | 109.45 | 109.68 | 109.09 | 109.61 | 127,351 | +0.72(+0.66%) |
Jan 17, 2024 | 108.61 | 108.97 | 108.37 | 108.88 | 199,272 | -1.37(-1.24%) |
Jan 16, 2024 | 111.10 | 111.10 | 110.06 | 110.25 | 424,024 | -2.27(-2.02%) |
Jan 12, 2024 | 112.89 | 113.34 | 112.39 | 112.53 | 263,617 | +0.42(+0.37%) |
Jan 11, 2024 | 112.37 | 112.37 | 111.16 | 112.11 | 267,350 | -0.14(-0.12%) |
Jan 10, 2024 | 112.20 | 112.43 | 111.96 | 112.25 | 156,405 | +0.29(+0.26%) |
Jan 09, 2024 | 111.96 | 112.21 | 111.72 | 111.96 | 202,612 | -0.83(-0.74%) |
Jan 08, 2024 | 111.80 | 112.91 | 111.66 | 112.80 | 214,392 | +0.94(+0.84%) |
Jan 05, 2024 | 111.66 | 112.83 | 111.66 | 111.85 | 164,251 | +0.07(+0.06%) |
Jan 04, 2024 | 111.55 | 112.26 | 111.53 | 111.78 | 151,179 | +0.13(+0.12%) |
Jan 03, 2024 | 111.47 | 111.98 | 110.96 | 111.65 | 188,536 | -1.03(-0.92%) |
Jan 02, 2024 | 113.23 | 113.45 | 112.52 | 112.69 | 282,913 | -1.53(-1.34%) |
Dec 29, 2023 | 114.18 | 114.59 | 113.96 | 114.22 | 169,356 | +0.09(+0.08%) |
Dec 28, 2023 | 114.45 | 114.78 | 114.12 | 114.13 | 211,250 | -0.16(-0.14%) |
Dec 27, 2023 | 113.87 | 114.44 | 113.78 | 114.28 | 188,380 | +0.66(+0.58%) |
Dec 26, 2023 | 112.92 | 113.74 | 112.92 | 113.63 | 222,230 | +0.49(+0.43%) |
Dec 22, 2023 | 113.07 | 113.64 | 112.78 | 113.14 | 397,657 | +0.52(+0.46%) |
Dec 21, 2023 | 112.05 | 112.63 | 111.85 | 112.63 | 300,109 | +1.95(+1.76%) |
Dec 20, 2023 | 112.10 | 112.15 | 110.62 | 110.68 | 356,443 | -1.45(-1.29%) |
Dec 19, 2023 | 111.85 | 112.25 | 111.63 | 112.13 | 193,289 | +1.11(+1.00%) |
Dec 18, 2023 | 111.14 | 111.16 | 110.65 | 111.02 | 250,587 | +0.35(+0.32%) |
Dec 15, 2023 | 111.58 | 111.58 | 110.64 | 110.67 | 407,539 | -1.38(-1.23%) |
Dec 14, 2023 | 111.58 | 112.37 | 111.58 | 112.04 | 279,085 | +2.02(+1.84%) |
Dec 13, 2023 | 108.04 | 110.10 | 107.57 | 110.02 | 218,290 | +1.98(+1.83%) |
Dec 12, 2023 | 107.98 | 108.08 | 107.46 | 108.05 | 223,208 | -0.31(-0.29%) |
Dec 11, 2023 | 108.08 | 108.45 | 107.98 | 108.36 | 306,672 | +0.04(+0.04%) |
Dec 08, 2023 | 107.98 | 108.60 | 107.80 | 108.32 | 206,787 | -0.16(-0.14%) |
Dec 07, 2023 | 108.13 | 108.64 | 107.82 | 108.47 | 404,818 | +0.65(+0.61%) |
Dec 06, 2023 | 108.64 | 108.70 | 107.82 | 107.82 | 208,750 | +0.26(+0.24%) |
Dec 05, 2023 | 107.77 | 108.10 | 107.52 | 107.56 | 438,814 | -0.50(-0.46%) |
Dec 04, 2023 | 108.41 | 108.59 | 107.84 | 108.06 | 380,443 | -1.05(-0.97%) |
Dec 01, 2023 | 107.61 | 109.16 | 107.54 | 109.11 | 234,813 | +1.42(+1.32%) |
Nov 30, 2023 | 107.88 | 107.88 | 107.23 | 107.69 | 441,809 | -0.36(-0.33%) |
Nov 29, 2023 | 108.20 | 108.47 | 107.93 | 108.05 | 238,307 | +0.23(+0.22%) |
Nov 28, 2023 | 107.44 | 108.10 | 107.27 | 107.81 | 360,135 | +0.65(+0.61%) |
Nov 27, 2023 | 106.96 | 107.27 | 106.83 | 107.16 | 1,324,703 | -0.11(-0.10%) |
Nov 24, 2023 | 106.76 | 107.28 | 106.71 | 107.27 | 66,082 | +0.59(+0.56%) |
Nov 22, 2023 | 106.56 | 106.67 | 106.06 | 106.67 | 277,015 | +0.15(+0.14%) |
Nov 21, 2023 | 107.13 | 107.16 | 106.37 | 106.52 | 276,504 | -0.71(-0.66%) |
Nov 20, 2023 | 106.63 | 107.34 | 106.57 | 107.24 | 275,062 | +0.88(+0.82%) |
Nov 17, 2023 | 106.23 | 106.47 | 105.89 | 106.36 | 349,665 | +1.07(+1.02%) |
Nov 16, 2023 | 105.34 | 105.70 | 104.85 | 105.29 | 425,368 | -0.61(-0.57%) |
Nov 15, 2023 | 105.91 | 106.45 | 105.68 | 105.89 | 1,012,512 | -0.16(-0.15%) |
Nov 14, 2023 | 104.38 | 106.19 | 104.38 | 106.05 | 1,810,439 | +3.67(+3.58%) |
Nov 13, 2023 | 101.97 | 102.61 | 101.69 | 102.38 | 359,516 | -0.17(-0.17%) |
Nov 10, 2023 | 102.11 | 102.63 | 101.61 | 102.56 | 239,193 | +0.48(+0.47%) |
Nov 09, 2023 | 102.87 | 103.39 | 102.02 | 102.08 | 493,561 | -0.20(-0.19%) |
Nov 08, 2023 | 102.66 | 102.81 | 102.02 | 102.27 | 421,386 | -0.34(-0.33%) |
Nov 07, 2023 | 102.49 | 103.00 | 102.11 | 102.61 | 700,200 | -0.45(-0.43%) |
Nov 06, 2023 | 103.66 | 103.80 | 102.91 | 103.06 | 1,471,282 | -0.44(-0.42%) |
Nov 03, 2023 | 102.79 | 103.67 | 102.75 | 103.50 | 315,609 | +2.01(+1.98%) |
Nov 02, 2023 | 101.19 | 101.57 | 100.91 | 101.49 | 1,261,865 | +2.28(+2.30%) |
Nov 01, 2023 | 98.45 | 99.37 | 97.87 | 99.21 | 2,410,153 | +0.75(+0.76%) |
Oct 31, 2023 | 98.22 | 98.65 | 97.97 | 98.46 | 735,709 | +0.22(+0.23%) |
Oct 30, 2023 | 98.29 | 98.52 | 97.80 | 98.24 | 2,353,457 | +1.26(+1.30%) |
Oct 27, 2023 | 97.85 | 97.91 | 96.76 | 96.98 | 2,223,421 | +0.03(+0.03%) |
Oct 26, 2023 | 97.41 | 97.49 | 96.55 | 96.95 | 2,162,238 | -0.44(-0.45%) |
Oct 25, 2023 | 98.04 | 98.10 | 97.25 | 97.39 | 1,321,447 | -1.32(-1.33%) |
Oct 24, 2023 | 98.90 | 99.16 | 98.32 | 98.71 | 2,215,436 | +0.40(+0.41%) |
Oct 23, 2023 | 98.05 | 99.04 | 97.30 | 98.31 | 454,543 | -0.34(-0.35%) |
Oct 20, 2023 | 99.23 | 99.33 | 98.59 | 98.65 | 219,343 | -0.81(-0.81%) |
Oct 19, 2023 | 99.95 | 100.38 | 99.35 | 99.46 | 286,794 | -0.50(-0.50%) |
Oct 18, 2023 | 101.16 | 101.21 | 99.82 | 99.95 | 330,584 | -1.93(-1.90%) |
Oct 17, 2023 | 100.99 | 102.33 | 100.99 | 101.88 | 171,285 | -0.04(-0.04%) |
Oct 16, 2023 | 101.44 | 102.08 | 101.21 | 101.92 | 184,786 | +0.65(+0.65%) |
Oct 13, 2023 | 101.90 | 102.00 | 101.05 | 101.27 | 155,009 | -0.82(-0.80%) |
Oct 12, 2023 | 103.43 | 103.43 | 101.73 | 102.09 | 337,563 | -1.13(-1.10%) |
Oct 11, 2023 | 103.25 | 103.49 | 102.57 | 103.22 | 339,338 | +0.19(+0.19%) |
Oct 10, 2023 | 102.58 | 103.32 | 102.41 | 103.02 | 232,718 | +1.15(+1.13%) |
Oct 09, 2023 | 101.11 | 101.99 | 100.91 | 101.87 | 199,679 | -0.22(-0.22%) |
Oct 06, 2023 | 100.55 | 102.32 | 100.37 | 102.10 | 189,121 | +1.14(+1.13%) |
Oct 05, 2023 | 100.60 | 101.02 | 100.30 | 100.96 | 328,066 | +0.83(+0.83%) |
Oct 04, 2023 | 100.52 | 100.52 | 99.48 | 100.13 | 2,316,450 | -0.42(-0.42%) |
Oct 03, 2023 | 100.97 | 101.26 | 100.21 | 100.55 | 283,058 | -1.30(-1.27%) |
Oct 02, 2023 | 102.90 | 102.98 | 101.68 | 101.84 | 287,595 | -1.70(-1.64%) |
Sep 29, 2023 | 104.69 | 104.69 | 103.13 | 103.54 | 161,296 | -0.12(-0.11%) |
Sep 28, 2023 | 103.09 | 103.87 | 102.89 | 103.66 | 195,025 | +0.79(+0.77%) |
Sep 27, 2023 | 103.49 | 103.49 | 102.35 | 102.87 | 313,902 | -0.02(-0.02%) |
Sep 26, 2023 | 103.58 | 103.87 | 102.82 | 102.89 | 210,843 | -1.71(-1.63%) |
Sep 25, 2023 | 104.17 | 104.59 | 104.32 | 104.59 | 205,769 | -0.18(-0.17%) |
Sep 22, 2023 | 105.16 | 105.52 | 104.67 | 104.77 | 214,991 | +0.33(+0.32%) |
Sep 21, 2023 | 105.15 | 105.15 | 104.40 | 104.44 | 210,808 | -1.57(-1.48%) |
Sep 20, 2023 | 106.75 | 107.25 | 105.95 | 106.01 | 206,802 | -0.32(-0.30%) |
Sep 19, 2023 | 106.82 | 107.00 | 106.09 | 106.33 | 184,802 | -0.38(-0.36%) |
Sep 18, 2023 | 106.87 | 106.89 | 106.28 | 106.71 | 197,716 | -0.35(-0.33%) |
Sep 15, 2023 | 107.48 | 107.74 | 106.93 | 107.06 | 219,631 | -0.49(-0.46%) |
Sep 14, 2023 | 107.22 | 107.66 | 107.00 | 107.55 | 211,626 | +1.16(+1.09%) |
Sep 13, 2023 | 106.51 | 106.65 | 106.14 | 106.39 | 351,418 | -0.17(-0.16%) |
Sep 12, 2023 | 106.22 | 106.86 | 106.22 | 106.56 | 150,391 | -0.62(-0.58%) |
Sep 11, 2023 | 107.17 | 107.37 | 106.89 | 107.19 | 458,547 | +1.00(+0.94%) |
Sep 08, 2023 | 106.40 | 106.65 | 106.06 | 106.19 | 140,827 | -0.06(-0.05%) |
Sep 07, 2023 | 106.42 | 106.46 | 105.95 | 106.24 | 245,461 | -0.75(-0.70%) |
Sep 06, 2023 | 107.38 | 107.66 | 106.68 | 106.99 | 214,245 | -0.55(-0.51%) |
Sep 05, 2023 | 108.10 | 108.10 | 107.50 | 107.54 | 205,798 | -0.70(-0.64%) |
Sep 01, 2023 | 109.00 | 109.03 | 108.01 | 108.24 | 146,081 | +0.10(+0.09%) |
Aug 31, 2023 | 108.53 | 108.56 | 107.92 | 108.14 | 142,673 | -0.08(-0.07%) |
Aug 30, 2023 | 108.49 | 108.64 | 107.72 | 108.22 | 231,131 | +0.03(+0.03%) |
Aug 29, 2023 | 106.64 | 108.25 | 106.49 | 108.19 | 245,093 | +1.49(+1.40%) |
Aug 28, 2023 | 106.53 | 106.82 | 106.31 | 106.70 | 220,252 | +0.71(+0.67%) |
Aug 25, 2023 | 105.96 | 106.34 | 105.17 | 105.99 | 165,958 | +0.55(+0.52%) |
Aug 24, 2023 | 106.44 | 106.44 | 105.39 | 105.44 | 289,839 | -1.12(-1.05%) |
Aug 23, 2023 | 105.88 | 106.75 | 105.72 | 106.55 | 137,383 | +1.32(+1.25%) |
Aug 22, 2023 | 105.93 | 105.93 | 105.13 | 105.23 | 358,515 | -0.08(-0.07%) |
Aug 21, 2023 | 105.37 | 105.44 | 104.71 | 105.31 | 114,775 | +0.19(+0.18%) |
Aug 18, 2023 | 104.64 | 105.28 | 104.34 | 105.13 | 288,362 | -0.12(-0.11%) |
Aug 17, 2023 | 106.35 | 106.38 | 105.11 | 105.25 | 264,437 | -0.37(-0.35%) |
Aug 16, 2023 | 106.35 | 106.65 | 105.60 | 105.61 | 255,233 | -0.76(-0.71%) |
Aug 15, 2023 | 107.34 | 107.66 | 106.23 | 106.37 | 133,612 | -1.24(-1.15%) |
Aug 14, 2023 | 107.45 | 107.67 | 106.81 | 107.61 | 209,974 | -0.61(-0.56%) |
Aug 11, 2023 | 108.17 | 108.56 | 107.96 | 108.22 | 152,777 | -0.49(-0.45%) |
Aug 10, 2023 | 109.55 | 109.97 | 108.54 | 108.72 | 297,585 | -0.15(-0.13%) |
Aug 09, 2023 | 109.09 | 109.22 | 108.57 | 108.86 | 175,441 | +0.08(+0.07%) |
Aug 08, 2023 | 108.64 | 108.87 | 107.99 | 108.78 | 289,885 | -1.09(-0.99%) |
Aug 07, 2023 | 109.94 | 109.94 | 109.27 | 109.87 | 247,427 | +0.46(+0.42%) |
Aug 04, 2023 | 109.80 | 110.45 | 109.33 | 109.42 | 106,641 | +0.43(+0.39%) |
Aug 03, 2023 | 108.48 | 109.17 | 108.35 | 108.99 | 724,862 | +0.11(+0.10%) |
Aug 02, 2023 | 109.85 | 109.85 | 108.62 | 108.88 | 538,280 | -2.02(-1.82%) |