Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 124.25 | 125.07 | 123.86 | 124.33 | 912,358 | +0.83(+0.67%) |
Jul 30, 2024 | 123.40 | 123.82 | 123.08 | 123.50 | 707,188 | +0.19(+0.15%) |
Jul 29, 2024 | 123.66 | 123.68 | 122.85 | 123.31 | 1,241,163 | -0.21(-0.17%) |
Jul 26, 2024 | 122.81 | 123.90 | 122.64 | 123.52 | 962,209 | +1.47(+1.20%) |
Jul 25, 2024 | 121.61 | 123.28 | 121.49 | 122.05 | 1,018,183 | +0.43(+0.35%) |
Jul 24, 2024 | 122.15 | 122.48 | 121.51 | 121.62 | 835,056 | -0.61(-0.50%) |
Jul 23, 2024 | 122.58 | 122.75 | 122.19 | 122.23 | 718,252 | -0.70(-0.57%) |
Jul 22, 2024 | 122.68 | 122.95 | 121.95 | 122.93 | 687,044 | +0.50(+0.41%) |
Jul 19, 2024 | 123.50 | 123.50 | 122.30 | 122.43 | 624,001 | -0.89(-0.72%) |
Jul 18, 2024 | 123.90 | 125.04 | 123.11 | 123.32 | 1,049,010 | -0.97(-0.78%) |
Jul 17, 2024 | 123.38 | 124.76 | 123.38 | 124.29 | 964,257 | +0.44(+0.36%) |
Jul 16, 2024 | 122.25 | 123.85 | 122.11 | 123.85 | 914,717 | +1.81(+1.48%) |
Jul 15, 2024 | 121.80 | 122.58 | 121.70 | 122.04 | 638,172 | +0.56(+0.46%) |
Jul 12, 2024 | 121.24 | 122.17 | 121.05 | 121.48 | 814,252 | +0.55(+0.45%) |
Jul 11, 2024 | 120.22 | 121.02 | 120.09 | 120.93 | 669,559 | +0.99(+0.83%) |
Jul 10, 2024 | 119.04 | 120.00 | 118.88 | 119.94 | 791,411 | +1.11(+0.93%) |
Jul 09, 2024 | 118.75 | 119.37 | 118.48 | 118.83 | 807,893 | +0.03(+0.03%) |
Jul 08, 2024 | 118.72 | 119.31 | 118.58 | 118.80 | 738,912 | +0.23(+0.19%) |
Jul 05, 2024 | 119.06 | 119.06 | 118.15 | 118.57 | 777,580 | -0.30(-0.25%) |
Jul 03, 2024 | 118.88 | 119.24 | 118.71 | 118.87 | 600,174 | +0.17(+0.14%) |
Jul 02, 2024 | 118.34 | 118.72 | 118.09 | 118.70 | 607,978 | +0.36(+0.30%) |
Jul 01, 2024 | 119.04 | 119.56 | 118.16 | 118.34 | 844,595 | -0.26(-0.22%) |
Jun 28, 2024 | 118.58 | 119.28 | 118.18 | 118.60 | 991,733 | +0.29(+0.25%) |
Jun 27, 2024 | 118.37 | 118.40 | 117.67 | 118.31 | 706,954 | +0.00(+0.00%) |
Jun 26, 2024 | 118.53 | 118.53 | 118.00 | 118.31 | 705,159 | -0.48(-0.40%) |
Jun 25, 2024 | 119.61 | 119.61 | 118.42 | 118.79 | 1,521,499 | -0.94(-0.79%) |
Jun 24, 2024 | 119.10 | 120.22 | 119.05 | 119.73 | 1,322,265 | +0.85(+0.72%) |
Jun 21, 2024 | 119.25 | 119.27 | 118.66 | 118.88 | 855,246 | -0.32(-0.27%) |
Jun 20, 2024 | 118.67 | 119.37 | 118.53 | 119.20 | 906,846 | +0.41(+0.34%) |
Jun 18, 2024 | 118.47 | 119.04 | 118.41 | 118.79 | 789,307 | +0.42(+0.35%) |
Jun 17, 2024 | 117.38 | 118.41 | 117.09 | 118.37 | 739,290 | +0.96(+0.82%) |
Jun 14, 2024 | 117.26 | 117.52 | 116.61 | 117.41 | 641,706 | -0.38(-0.32%) |
Jun 13, 2024 | 117.97 | 117.97 | 117.06 | 117.79 | 636,412 | +0.32(+0.27%) |
Jun 12, 2024 | 118.77 | 118.84 | 117.20 | 117.47 | 817,292 | -0.03(-0.03%) |
Jun 11, 2024 | 117.69 | 117.74 | 116.79 | 117.50 | 667,233 | -0.70(-0.60%) |
Jun 10, 2024 | 117.86 | 118.24 | 117.43 | 118.20 | 779,277 | +0.30(+0.25%) |
Jun 07, 2024 | 117.87 | 118.75 | 117.58 | 117.91 | 599,862 | -0.16(-0.13%) |
Jun 06, 2024 | 118.09 | 118.53 | 117.77 | 118.07 | 591,063 | -0.20(-0.17%) |
Jun 05, 2024 | 118.11 | 118.26 | 117.39 | 118.26 | 796,691 | +0.49(+0.41%) |
Jun 04, 2024 | 117.58 | 117.99 | 117.16 | 117.78 | 592,362 | -0.33(-0.28%) |
Jun 03, 2024 | 119.06 | 119.06 | 117.23 | 118.11 | 791,252 | -0.87(-0.73%) |
May 31, 2024 | 117.26 | 118.98 | 117.08 | 118.98 | 662,693 | +1.90(+1.63%) |
May 30, 2024 | 116.46 | 117.10 | 116.39 | 117.07 | 625,391 | +0.66(+0.57%) |
May 29, 2024 | 117.00 | 117.00 | 116.23 | 116.41 | 660,423 | -1.28(-1.09%) |
May 28, 2024 | 118.40 | 118.40 | 117.29 | 117.69 | 749,206 | -0.67(-0.57%) |
May 24, 2024 | 118.36 | 118.68 | 118.18 | 118.36 | 506,026 | +0.41(+0.34%) |
May 23, 2024 | 119.66 | 119.66 | 117.79 | 117.96 | 714,784 | -1.60(-1.33%) |
May 22, 2024 | 119.74 | 119.98 | 119.16 | 119.55 | 540,658 | -0.43(-0.36%) |
May 21, 2024 | 119.81 | 120.15 | 119.69 | 119.98 | 559,973 | +0.15(+0.12%) |
May 20, 2024 | 120.47 | 120.61 | 119.81 | 119.83 | 560,585 | -0.64(-0.53%) |
May 17, 2024 | 120.30 | 120.52 | 120.09 | 120.47 | 718,292 | +0.31(+0.26%) |
May 16, 2024 | 120.47 | 120.57 | 120.12 | 120.17 | 762,750 | -0.06(-0.05%) |
May 15, 2024 | 119.79 | 120.30 | 119.54 | 120.23 | 711,495 | +0.95(+0.80%) |
May 14, 2024 | 119.06 | 119.36 | 118.75 | 119.28 | 887,636 | +0.44(+0.37%) |
May 13, 2024 | 119.15 | 119.56 | 118.77 | 118.84 | 659,060 | -0.01(-0.01%) |
May 10, 2024 | 118.82 | 118.99 | 118.65 | 118.85 | 727,028 | +0.39(+0.33%) |
May 09, 2024 | 117.60 | 118.53 | 117.47 | 118.46 | 836,361 | +0.88(+0.75%) |
May 08, 2024 | 116.93 | 117.68 | 116.78 | 117.58 | 732,680 | +0.38(+0.32%) |
May 07, 2024 | 117.17 | 117.52 | 117.10 | 117.20 | 833,627 | +0.37(+0.31%) |
May 06, 2024 | 116.70 | 116.89 | 116.47 | 116.84 | 632,073 | +0.70(+0.61%) |
May 03, 2024 | 116.26 | 116.41 | 115.49 | 116.13 | 941,705 | +0.65(+0.57%) |
May 02, 2024 | 115.74 | 115.79 | 114.78 | 115.48 | 688,609 | +0.48(+0.41%) |
May 01, 2024 | 115.15 | 116.21 | 114.81 | 115.00 | 786,966 | -0.48(-0.41%) |
Apr 30, 2024 | 116.58 | 116.60 | 115.46 | 115.48 | 843,202 | -1.51(-1.29%) |
Apr 29, 2024 | 116.57 | 117.04 | 116.47 | 116.98 | 700,021 | +0.61(+0.53%) |
Apr 26, 2024 | 116.20 | 116.76 | 116.07 | 116.37 | 557,704 | -0.23(-0.20%) |
Apr 25, 2024 | 116.57 | 116.94 | 115.87 | 116.60 | 835,761 | -0.34(-0.29%) |
Apr 24, 2024 | 116.44 | 117.07 | 116.10 | 116.94 | 714,120 | +0.28(+0.24%) |
Apr 23, 2024 | 116.13 | 116.92 | 115.99 | 116.66 | 758,404 | +0.70(+0.61%) |
Apr 22, 2024 | 115.28 | 116.53 | 114.81 | 115.95 | 941,565 | +1.00(+0.87%) |
Apr 19, 2024 | 114.15 | 115.13 | 114.07 | 114.95 | 1,052,625 | +0.96(+0.84%) |
Apr 18, 2024 | 114.14 | 114.61 | 113.64 | 113.99 | 1,106,745 | +0.26(+0.23%) |
Apr 17, 2024 | 114.39 | 114.56 | 113.39 | 113.73 | 995,090 | -0.20(-0.17%) |
Apr 16, 2024 | 114.66 | 114.66 | 113.64 | 113.93 | 1,592,079 | -0.62(-0.54%) |
Apr 15, 2024 | 116.04 | 116.48 | 114.22 | 114.55 | 1,348,502 | -0.56(-0.49%) |
Apr 12, 2024 | 116.31 | 116.51 | 114.80 | 115.11 | 1,250,422 | -1.78(-1.53%) |
Apr 11, 2024 | 117.37 | 117.37 | 116.15 | 116.90 | 800,086 | -0.15(-0.13%) |
Apr 10, 2024 | 117.34 | 117.65 | 116.46 | 117.04 | 1,222,846 | -1.50(-1.26%) |
Apr 09, 2024 | 118.65 | 118.88 | 117.60 | 118.54 | 884,233 | +0.23(+0.19%) |
Apr 08, 2024 | 118.27 | 118.62 | 118.17 | 118.31 | 816,542 | +0.07(+0.06%) |
Apr 05, 2024 | 117.68 | 118.62 | 117.37 | 118.24 | 1,105,732 | +0.58(+0.50%) |
Apr 04, 2024 | 119.46 | 119.72 | 117.44 | 117.66 | 953,359 | -1.17(-0.98%) |
Apr 03, 2024 | 118.87 | 119.20 | 118.47 | 118.83 | 1,137,010 | -0.21(-0.17%) |
Apr 02, 2024 | 119.00 | 119.19 | 118.62 | 119.04 | 888,244 | -0.47(-0.39%) |
Apr 01, 2024 | 120.03 | 120.10 | 119.32 | 119.50 | 1,201,005 | -0.46(-0.38%) |
Mar 28, 2024 | 119.70 | 120.26 | 120.22 | 119.96 | 1,272,950 | +0.42(+0.35%) |
Mar 27, 2024 | 118.29 | 119.54 | 118.27 | 119.54 | 1,132,493 | +1.88(+1.60%) |
Mar 26, 2024 | 118.14 | 118.26 | 117.61 | 117.66 | 1,029,217 | -0.28(-0.24%) |
Mar 25, 2024 | 118.00 | 118.39 | 117.85 | 117.94 | 897,988 | -0.13(-0.11%) |
Mar 22, 2024 | 118.79 | 118.97 | 118.04 | 118.07 | 819,813 | -0.61(-0.51%) |
Mar 21, 2024 | 118.09 | 119.01 | 118.02 | 118.67 | 2,074,874 | +0.97(+0.83%) |
Mar 20, 2024 | 116.55 | 117.76 | 116.36 | 117.70 | 1,608,619 | +1.01(+0.87%) |
Mar 19, 2024 | 116.05 | 116.71 | 115.96 | 116.69 | 997,784 | +0.59(+0.51%) |
Mar 18, 2024 | 116.23 | 116.42 | 115.76 | 116.09 | 848,505 | +0.17(+0.15%) |
Mar 15, 2024 | 115.40 | 116.29 | 115.33 | 115.92 | 1,028,490 | -0.09(-0.08%) |
Mar 14, 2024 | 116.65 | 116.83 | 115.38 | 116.02 | 1,166,645 | -0.65(-0.56%) |
Mar 13, 2024 | 116.66 | 117.07 | 116.34 | 116.67 | 778,276 | +0.21(+0.18%) |
Mar 12, 2024 | 116.43 | 116.75 | 115.95 | 116.46 | 1,696,327 | +0.23(+0.20%) |
Mar 11, 2024 | 115.54 | 116.26 | 115.24 | 116.23 | 1,456,255 | +0.55(+0.48%) |
Mar 08, 2024 | 116.02 | 116.25 | 115.61 | 115.68 | 1,527,968 | -0.29(-0.25%) |
Mar 07, 2024 | 116.00 | 116.33 | 115.81 | 115.97 | 1,006,353 | +0.52(+0.45%) |
Mar 06, 2024 | 115.40 | 115.95 | 115.06 | 115.44 | 777,473 | +0.71(+0.62%) |
Mar 05, 2024 | 114.78 | 115.45 | 114.38 | 114.74 | 899,847 | -0.11(-0.09%) |
Mar 04, 2024 | 114.42 | 115.10 | 114.38 | 114.84 | 1,106,642 | +0.31(+0.28%) |
Mar 01, 2024 | 114.11 | 114.61 | 113.76 | 114.53 | 949,895 | +0.73(+0.64%) |
Feb 29, 2024 | 114.08 | 114.23 | 113.53 | 113.80 | 824,483 | +0.21(+0.18%) |
Feb 28, 2024 | 113.53 | 113.97 | 113.34 | 113.59 | 713,619 | -0.07(-0.06%) |
Feb 27, 2024 | 113.63 | 113.68 | 113.28 | 113.66 | 1,017,521 | +0.17(+0.15%) |
Feb 26, 2024 | 113.94 | 114.15 | 113.36 | 113.49 | 983,721 | -0.44(-0.39%) |
Feb 23, 2024 | 113.79 | 114.34 | 113.66 | 113.94 | 784,001 | +0.26(+0.23%) |
Feb 22, 2024 | 113.02 | 113.91 | 112.84 | 113.68 | 1,440,142 | +0.77(+0.68%) |
Feb 21, 2024 | 112.31 | 112.92 | 112.06 | 112.91 | 821,309 | +0.57(+0.51%) |
Feb 20, 2024 | 112.21 | 112.80 | 112.09 | 112.34 | 1,179,337 | +0.01(+0.01%) |
Feb 16, 2024 | 112.44 | 112.91 | 112.09 | 112.33 | 921,735 | -0.30(-0.26%) |
Feb 15, 2024 | 111.41 | 112.74 | 111.41 | 112.63 | 992,961 | +1.55(+1.39%) |
Feb 14, 2024 | 111.07 | 111.17 | 110.43 | 111.08 | 1,040,570 | +0.54(+0.49%) |
Feb 13, 2024 | 111.33 | 111.44 | 109.74 | 110.53 | 1,531,050 | -1.53(-1.36%) |
Feb 12, 2024 | 111.30 | 112.35 | 111.27 | 112.06 | 1,048,331 | +0.77(+0.69%) |
Feb 09, 2024 | 111.33 | 111.33 | 110.78 | 111.30 | 1,041,154 | -0.11(-0.10%) |
Feb 08, 2024 | 111.31 | 111.45 | 110.91 | 111.40 | 890,072 | +0.06(+0.05%) |
Feb 07, 2024 | 111.50 | 111.54 | 110.94 | 111.34 | 982,010 | +0.21(+0.19%) |
Feb 06, 2024 | 110.86 | 111.20 | 110.73 | 111.14 | 1,402,363 | +0.45(+0.41%) |
Feb 05, 2024 | 111.04 | 111.14 | 110.34 | 110.68 | 1,253,225 | -0.86(-0.77%) |
Feb 02, 2024 | 111.37 | 112.06 | 110.88 | 111.54 | 1,263,445 | -0.18(-0.16%) |
Feb 01, 2024 | 110.94 | 111.72 | 110.36 | 111.72 | 1,548,565 | +0.83(+0.75%) |
Jan 31, 2024 | 112.12 | 112.24 | 110.88 | 110.89 | 1,316,934 | -1.25(-1.12%) |
Jan 30, 2024 | 111.48 | 112.22 | 111.37 | 112.14 | 1,196,320 | +0.42(+0.37%) |
Jan 29, 2024 | 111.39 | 111.78 | 110.99 | 111.73 | 1,093,438 | +0.32(+0.29%) |
Jan 26, 2024 | 111.37 | 111.63 | 111.08 | 111.40 | 1,203,264 | -0.08(-0.07%) |
Jan 25, 2024 | 111.17 | 111.51 | 110.76 | 111.48 | 1,173,984 | +1.21(+1.10%) |
Jan 24, 2024 | 110.95 | 111.01 | 110.24 | 110.27 | 1,319,329 | -0.30(-0.27%) |
Jan 23, 2024 | 110.34 | 110.65 | 110.21 | 110.56 | 1,325,070 | +0.34(+0.31%) |
Jan 22, 2024 | 110.05 | 110.58 | 109.93 | 110.22 | 1,164,442 | +0.17(+0.15%) |
Jan 19, 2024 | 109.19 | 110.20 | 108.67 | 110.05 | 1,559,224 | +1.22(+1.12%) |
Jan 18, 2024 | 108.52 | 108.93 | 107.93 | 108.83 | 1,316,454 | +0.39(+0.36%) |
Jan 17, 2024 | 108.36 | 109.03 | 108.02 | 108.44 | 1,024,932 | -0.65(-0.60%) |
Jan 16, 2024 | 109.53 | 109.64 | 108.80 | 109.09 | 1,393,604 | -0.84(-0.76%) |
Jan 12, 2024 | 110.37 | 110.63 | 109.60 | 109.92 | 820,698 | +0.14(+0.13%) |
Jan 11, 2024 | 110.14 | 110.21 | 109.11 | 109.79 | 1,780,156 | -0.43(-0.39%) |
Jan 10, 2024 | 110.20 | 110.36 | 109.75 | 110.22 | 1,325,718 | +0.01(+0.01%) |
Jan 09, 2024 | 110.38 | 110.38 | 109.95 | 110.21 | 1,086,029 | -0.71(-0.64%) |
Jan 08, 2024 | 110.17 | 110.92 | 109.71 | 110.92 | 1,250,921 | +0.62(+0.56%) |
Jan 05, 2024 | 110.05 | 110.79 | 109.79 | 110.30 | 1,212,808 | +0.28(+0.25%) |
Jan 04, 2024 | 110.28 | 110.84 | 109.97 | 110.02 | 1,349,168 | -0.10(-0.09%) |
Jan 03, 2024 | 110.68 | 110.75 | 110.00 | 110.12 | 1,630,099 | -0.67(-0.61%) |
Jan 02, 2024 | 109.67 | 111.11 | 109.65 | 110.79 | 1,763,977 | +0.73(+0.66%) |
Dec 29, 2023 | 110.10 | 110.31 | 109.69 | 110.06 | 971,286 | -0.20(-0.18%) |
Dec 28, 2023 | 110.12 | 110.46 | 110.08 | 110.26 | 1,079,109 | +0.02(+0.02%) |
Dec 27, 2023 | 110.10 | 110.36 | 109.82 | 110.24 | 1,167,649 | +0.12(+0.11%) |
Dec 26, 2023 | 109.49 | 110.37 | 109.46 | 110.12 | 1,035,680 | +0.73(+0.67%) |
Dec 22, 2023 | 109.17 | 109.90 | 109.07 | 109.39 | 1,748,819 | +0.49(+0.45%) |
Dec 21, 2023 | 108.71 | 108.94 | 108.03 | 108.90 | 2,592,325 | +0.87(+0.80%) |
Dec 20, 2023 | 109.47 | 109.78 | 108.03 | 108.03 | 1,712,911 | -1.66(-1.51%) |
Dec 19, 2023 | 109.01 | 109.72 | 108.95 | 109.69 | 1,517,073 | +0.80(+0.73%) |
Dec 18, 2023 | 109.20 | 109.31 | 108.89 | 108.89 | 1,205,133 | +0.24(+0.22%) |
Dec 15, 2023 | 108.72 | 109.10 | 108.38 | 108.65 | 1,445,267 | -0.53(-0.48%) |
Dec 14, 2023 | 108.72 | 109.69 | 108.72 | 109.18 | 1,628,383 | +1.22(+1.13%) |
Dec 13, 2023 | 105.99 | 107.97 | 105.82 | 107.96 | 1,776,156 | +1.84(+1.73%) |
Dec 12, 2023 | 106.03 | 106.25 | 105.54 | 106.12 | 1,096,741 | +0.04(+0.04%) |
Dec 11, 2023 | 105.35 | 106.08 | 105.35 | 106.08 | 1,352,387 | +1.04(+0.99%) |
Dec 08, 2023 | 104.77 | 105.29 | 104.63 | 105.04 | 1,193,528 | +0.26(+0.25%) |
Dec 07, 2023 | 104.78 | 105.00 | 104.42 | 104.78 | 986,865 | +0.33(+0.32%) |
Dec 06, 2023 | 104.93 | 105.22 | 104.33 | 104.44 | 1,082,190 | -0.22(-0.21%) |
Dec 05, 2023 | 105.10 | 105.23 | 104.60 | 104.67 | 1,049,249 | -0.70(-0.67%) |
Dec 04, 2023 | 104.63 | 105.61 | 104.63 | 105.37 | 1,946,082 | +0.10(+0.09%) |
Dec 01, 2023 | 104.11 | 105.30 | 103.93 | 105.28 | 1,400,590 | +1.07(+1.03%) |
Nov 30, 2023 | 103.59 | 104.27 | 103.40 | 104.20 | 1,344,853 | +0.89(+0.86%) |
Nov 29, 2023 | 103.55 | 103.91 | 103.22 | 103.31 | 1,079,503 | +0.15(+0.14%) |
Nov 28, 2023 | 103.04 | 103.58 | 102.86 | 103.17 | 1,225,252 | +0.02(+0.02%) |
Nov 27, 2023 | 103.30 | 103.41 | 102.96 | 103.15 | 1,519,288 | -0.34(-0.33%) |
Nov 24, 2023 | 103.19 | 103.64 | 103.19 | 103.49 | 446,923 | +0.33(+0.32%) |
Nov 22, 2023 | 102.89 | 103.23 | 102.76 | 103.16 | 925,957 | +0.37(+0.36%) |
Nov 21, 2023 | 102.88 | 102.95 | 102.46 | 102.78 | 1,274,581 | -0.20(-0.20%) |
Nov 20, 2023 | 102.56 | 103.28 | 102.38 | 102.99 | 1,990,995 | +0.22(+0.22%) |
Nov 17, 2023 | 102.61 | 102.88 | 102.32 | 102.77 | 1,124,730 | +0.59(+0.57%) |
Nov 16, 2023 | 102.31 | 102.50 | 101.75 | 102.18 | 1,162,266 | -0.45(-0.44%) |
Nov 15, 2023 | 102.22 | 102.94 | 102.22 | 102.63 | 1,160,497 | +0.58(+0.56%) |
Nov 14, 2023 | 101.29 | 102.36 | 101.25 | 102.05 | 1,422,153 | +1.98(+1.98%) |
Nov 13, 2023 | 99.98 | 100.34 | 99.78 | 100.07 | 1,132,981 | -0.14(-0.14%) |
Nov 10, 2023 | 99.71 | 100.30 | 99.11 | 100.21 | 1,298,913 | +1.03(+1.04%) |
Nov 09, 2023 | 100.31 | 100.34 | 99.12 | 99.17 | 1,332,887 | -0.89(-0.89%) |
Nov 08, 2023 | 100.49 | 100.56 | 99.75 | 100.06 | 1,084,621 | -0.41(-0.41%) |
Nov 07, 2023 | 100.63 | 100.72 | 100.31 | 100.47 | 1,755,951 | -0.53(-0.52%) |
Nov 06, 2023 | 101.46 | 101.56 | 100.75 | 101.00 | 1,279,347 | -0.35(-0.35%) |
Nov 03, 2023 | 101.38 | 101.80 | 101.24 | 101.35 | 1,374,393 | +0.82(+0.82%) |
Nov 02, 2023 | 99.14 | 100.60 | 99.05 | 100.53 | 1,350,863 | +2.01(+2.04%) |
Nov 01, 2023 | 98.29 | 98.79 | 97.93 | 98.52 | 1,611,107 | +0.46(+0.47%) |
Oct 31, 2023 | 97.55 | 98.10 | 97.23 | 98.06 | 1,183,280 | +0.62(+0.64%) |
Oct 30, 2023 | 96.92 | 97.64 | 96.72 | 97.44 | 1,296,883 | +1.07(+1.11%) |
Oct 27, 2023 | 97.75 | 97.75 | 96.06 | 96.36 | 2,056,385 | -1.49(-1.53%) |
Oct 26, 2023 | 97.94 | 98.55 | 97.74 | 97.86 | 1,633,864 | -0.30(-0.31%) |
Oct 25, 2023 | 98.46 | 98.67 | 97.95 | 98.16 | 1,251,131 | -0.51(-0.51%) |
Oct 24, 2023 | 98.60 | 98.97 | 98.27 | 98.67 | 1,258,923 | +0.70(+0.72%) |
Oct 23, 2023 | 98.51 | 98.92 | 97.90 | 97.96 | 1,332,476 | -0.84(-0.85%) |
Oct 20, 2023 | 99.74 | 99.93 | 98.77 | 98.80 | 1,363,578 | -0.97(-0.97%) |
Oct 19, 2023 | 100.56 | 101.08 | 99.63 | 99.77 | 1,297,712 | -0.83(-0.82%) |
Oct 18, 2023 | 101.18 | 101.41 | 100.40 | 100.60 | 970,210 | -0.90(-0.89%) |
Oct 17, 2023 | 100.57 | 101.88 | 100.57 | 101.50 | 1,472,794 | +0.42(+0.42%) |
Oct 16, 2023 | 100.76 | 101.39 | 100.48 | 101.08 | 1,225,352 | +1.05(+1.05%) |
Oct 13, 2023 | 100.34 | 100.83 | 99.72 | 100.02 | 995,591 | +0.21(+0.21%) |
Oct 12, 2023 | 100.55 | 100.61 | 99.22 | 99.82 | 1,178,549 | -0.61(-0.60%) |
Oct 11, 2023 | 100.55 | 100.73 | 99.84 | 100.42 | 1,084,848 | -0.12(-0.12%) |
Oct 10, 2023 | 100.25 | 101.04 | 100.13 | 100.54 | 1,291,337 | +0.62(+0.62%) |
Oct 09, 2023 | 98.93 | 100.01 | 98.88 | 99.92 | 1,314,332 | +1.02(+1.04%) |
Oct 06, 2023 | 97.95 | 99.42 | 97.11 | 98.90 | 3,035,213 | +0.52(+0.53%) |
Oct 05, 2023 | 98.49 | 98.83 | 97.94 | 98.38 | 3,053,570 | -0.39(-0.40%) |
Oct 04, 2023 | 98.89 | 98.96 | 97.90 | 98.77 | 4,007,498 | -0.08(-0.08%) |
Oct 03, 2023 | 99.22 | 99.57 | 98.51 | 98.85 | 1,499,305 | -0.80(-0.80%) |
Oct 02, 2023 | 100.55 | 100.72 | 99.09 | 99.65 | 1,325,138 | -1.21(-1.20%) |
Sep 29, 2023 | 101.94 | 101.94 | 100.50 | 100.86 | 1,032,960 | -0.55(-0.54%) |
Sep 28, 2023 | 101.17 | 101.73 | 101.01 | 101.41 | 1,139,277 | +0.30(+0.30%) |
Sep 27, 2023 | 101.47 | 101.49 | 100.40 | 101.11 | 1,214,442 | -0.03(-0.03%) |
Sep 26, 2023 | 101.81 | 102.07 | 101.03 | 101.14 | 1,125,706 | -1.33(-1.30%) |
Sep 25, 2023 | 101.85 | 102.46 | 102.00 | 102.46 | 943,789 | +0.29(+0.29%) |
Sep 22, 2023 | 102.60 | 102.75 | 102.10 | 102.17 | 1,288,772 | -0.29(-0.29%) |
Sep 21, 2023 | 103.48 | 103.58 | 102.46 | 102.46 | 1,636,606 | -1.35(-1.30%) |
Sep 20, 2023 | 104.46 | 104.94 | 103.80 | 103.81 | 1,280,371 | -0.38(-0.37%) |
Sep 19, 2023 | 104.46 | 104.58 | 103.75 | 104.19 | 782,924 | -0.34(-0.33%) |
Sep 18, 2023 | 104.59 | 104.78 | 104.10 | 104.53 | 728,682 | +0.09(+0.09%) |
Sep 15, 2023 | 104.93 | 105.27 | 104.36 | 104.44 | 827,365 | -0.86(-0.82%) |
Sep 14, 2023 | 104.74 | 105.42 | 104.67 | 105.30 | 1,250,180 | +1.23(+1.18%) |
Sep 13, 2023 | 104.28 | 104.56 | 103.82 | 104.07 | 831,254 | -0.11(-0.10%) |
Sep 12, 2023 | 103.82 | 104.59 | 103.73 | 104.18 | 983,444 | +0.35(+0.34%) |
Sep 11, 2023 | 103.98 | 104.24 | 103.64 | 103.83 | 864,508 | +0.20(+0.20%) |
Sep 08, 2023 | 103.26 | 103.74 | 103.17 | 103.63 | 725,714 | +0.46(+0.44%) |
Sep 07, 2023 | 103.20 | 103.57 | 102.93 | 103.17 | 824,183 | -0.03(-0.03%) |
Sep 06, 2023 | 103.42 | 103.55 | 102.72 | 103.20 | 780,496 | -0.46(-0.44%) |
Sep 05, 2023 | 104.63 | 104.82 | 103.63 | 103.66 | 1,011,455 | -1.04(-0.99%) |
Sep 01, 2023 | 104.89 | 105.14 | 104.37 | 104.69 | 2,369,750 | +0.33(+0.32%) |
Aug 31, 2023 | 104.83 | 104.85 | 104.31 | 104.36 | 2,531,277 | -0.20(-0.20%) |
Aug 30, 2023 | 104.54 | 104.88 | 104.31 | 104.57 | 882,374 | +0.13(+0.12%) |
Aug 29, 2023 | 103.79 | 104.49 | 103.63 | 104.44 | 3,098,373 | +0.81(+0.79%) |
Aug 28, 2023 | 103.44 | 103.99 | 103.31 | 103.63 | 2,708,836 | +0.54(+0.53%) |
Aug 25, 2023 | 102.92 | 103.46 | 102.34 | 103.08 | 1,354,814 | +0.54(+0.53%) |
Aug 24, 2023 | 102.99 | 103.95 | 102.51 | 102.54 | 1,013,089 | -0.61(-0.59%) |
Aug 23, 2023 | 102.74 | 103.19 | 102.52 | 103.15 | 2,127,656 | +0.55(+0.54%) |
Aug 22, 2023 | 103.37 | 103.55 | 102.51 | 102.60 | 1,919,774 | -0.68(-0.66%) |
Aug 21, 2023 | 103.58 | 103.76 | 102.70 | 103.28 | 1,388,259 | -0.29(-0.28%) |
Aug 18, 2023 | 102.88 | 103.80 | 102.87 | 103.57 | 946,065 | +0.27(+0.26%) |
Aug 17, 2023 | 104.01 | 104.29 | 103.22 | 103.30 | 1,285,786 | -0.20(-0.20%) |
Aug 16, 2023 | 104.06 | 104.56 | 103.45 | 103.50 | 1,277,073 | -0.56(-0.54%) |
Aug 15, 2023 | 104.79 | 104.87 | 103.91 | 104.06 | 1,256,270 | -1.44(-1.37%) |
Aug 14, 2023 | 105.53 | 105.66 | 105.18 | 105.51 | 1,183,583 | -0.21(-0.20%) |
Aug 11, 2023 | 105.06 | 105.80 | 105.00 | 105.72 | 881,629 | +0.44(+0.41%) |
Aug 10, 2023 | 105.75 | 106.43 | 105.06 | 105.28 | 959,759 | -0.08(-0.07%) |
Aug 09, 2023 | 105.60 | 106.02 | 105.21 | 105.36 | 2,488,460 | -0.19(-0.18%) |
Aug 08, 2023 | 105.25 | 105.62 | 104.49 | 105.55 | 1,324,240 | -0.50(-0.48%) |
Aug 07, 2023 | 105.47 | 106.11 | 105.47 | 106.06 | 885,796 | +0.90(+0.86%) |
Aug 04, 2023 | 105.91 | 106.35 | 105.03 | 105.16 | 941,523 | -0.51(-0.49%) |
Aug 03, 2023 | 105.63 | 106.05 | 105.25 | 105.67 | 1,077,437 | -0.27(-0.26%) |
Aug 02, 2023 | 105.96 | 106.40 | 105.83 | 105.94 | 875,521 | -0.71(-0.66%) |