Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 116.93 | 117.01 | 114.61 | 115.44 | 19,162,128 | -1.86(-1.58%) |
Sep 28, 2023 | 117.80 | 118.50 | 116.05 | 117.30 | 17,112,144 | -0.72(-0.61%) |
Sep 27, 2023 | 115.75 | 118.31 | 115.27 | 118.01 | 24,478,012 | +3.72(+3.26%) |
Sep 26, 2023 | 113.40 | 114.61 | 113.27 | 114.29 | 12,023,188 | +0.18(+0.16%) |
Sep 25, 2023 | 113.00 | 114.41 | 113.77 | 114.12 | 11,521,344 | +1.27(+1.12%) |
Sep 22, 2023 | 113.61 | 114.56 | 112.72 | 112.85 | 13,444,744 | +0.18(+0.16%) |
Sep 21, 2023 | 114.85 | 115.24 | 112.52 | 112.67 | 14,671,636 | -1.61(-1.41%) |
Sep 20, 2023 | 114.42 | 115.87 | 114.20 | 114.28 | 12,376,119 | -0.91(-0.79%) |
Sep 19, 2023 | 116.46 | 116.68 | 114.49 | 115.20 | 12,796,820 | -0.31(-0.26%) |
Sep 18, 2023 | 115.39 | 116.09 | 114.58 | 115.50 | 14,304,457 | +0.92(+0.81%) |
Sep 15, 2023 | 115.76 | 116.36 | 114.38 | 114.58 | 35,208,704 | -1.79(-1.54%) |
Sep 14, 2023 | 115.41 | 116.50 | 115.20 | 116.36 | 15,491,240 | +2.04(+1.79%) |
Sep 13, 2023 | 115.28 | 115.81 | 113.79 | 114.32 | 13,722,234 | -1.03(-0.89%) |
Sep 12, 2023 | 113.24 | 115.53 | 113.17 | 115.35 | 20,601,790 | +3.27(+2.92%) |
Sep 11, 2023 | 114.07 | 114.56 | 111.50 | 112.08 | 14,656,711 | -1.42(-1.25%) |
Sep 08, 2023 | 112.45 | 113.94 | 112.24 | 113.51 | 14,551,171 | +1.63(+1.46%) |
Sep 07, 2023 | 112.56 | 113.74 | 111.63 | 111.88 | 13,489,567 | -0.55(-0.49%) |
Sep 06, 2023 | 111.42 | 112.51 | 111.17 | 112.43 | 13,570,895 | +0.96(+0.86%) |
Sep 05, 2023 | 112.03 | 113.72 | 111.44 | 111.47 | 18,640,612 | +0.01(+0.01%) |
Sep 01, 2023 | 110.16 | 111.75 | 110.16 | 111.46 | 15,118,478 | +2.29(+2.10%) |
Aug 31, 2023 | 109.10 | 109.39 | 108.60 | 109.17 | 17,823,968 | +0.30(+0.28%) |
Aug 30, 2023 | 108.43 | 109.12 | 107.98 | 108.86 | 12,142,498 | +1.05(+0.97%) |
Aug 29, 2023 | 107.67 | 108.02 | 106.45 | 107.81 | 9,843,656 | +0.64(+0.60%) |
Aug 28, 2023 | 106.48 | 108.04 | 106.47 | 107.17 | 10,574,185 | +0.89(+0.84%) |
Aug 25, 2023 | 105.48 | 106.95 | 104.68 | 106.28 | 13,830,910 | +1.87(+1.79%) |
Aug 24, 2023 | 104.48 | 105.81 | 104.14 | 104.42 | 11,018,512 | -0.78(-0.75%) |
Aug 23, 2023 | 105.09 | 105.35 | 103.80 | 105.20 | 11,646,360 | -0.93(-0.88%) |
Aug 22, 2023 | 107.19 | 107.72 | 105.99 | 106.13 | 10,713,976 | -0.60(-0.56%) |
Aug 21, 2023 | 108.35 | 108.96 | 106.17 | 106.73 | 11,296,786 | -1.31(-1.21%) |
Aug 18, 2023 | 105.68 | 108.19 | 105.66 | 108.04 | 16,524,816 | +1.61(+1.51%) |
Aug 17, 2023 | 105.47 | 108.14 | 105.47 | 106.43 | 17,066,048 | +2.02(+1.94%) |
Aug 16, 2023 | 106.31 | 107.34 | 104.34 | 104.41 | 14,610,118 | -1.79(-1.68%) |
Aug 15, 2023 | 108.74 | 108.84 | 106.00 | 106.19 | 15,192,429 | -2.80(-2.57%) |
Aug 14, 2023 | 108.76 | 109.05 | 107.88 | 108.99 | 13,316,822 | +0.09(+0.08%) |
Aug 11, 2023 | 107.48 | 109.14 | 107.17 | 108.90 | 14,424,592 | +1.67(+1.55%) |
Aug 10, 2023 | 107.31 | 108.71 | 106.58 | 107.24 | 16,260,391 | +0.55(+0.51%) |
Aug 09, 2023 | 105.86 | 107.53 | 105.48 | 106.69 | 20,477,466 | +1.78(+1.70%) |
Aug 08, 2023 | 103.27 | 104.93 | 102.09 | 104.91 | 14,442,222 | +0.52(+0.49%) |
Aug 07, 2023 | 105.08 | 105.58 | 103.72 | 104.39 | 12,738,532 | -0.21(-0.20%) |
Aug 04, 2023 | 105.14 | 106.38 | 104.52 | 104.61 | 14,663,369 | +0.29(+0.28%) |
Aug 03, 2023 | 103.12 | 105.06 | 102.54 | 104.32 | 17,401,966 | +1.78(+1.74%) |
Aug 02, 2023 | 103.48 | 103.59 | 101.83 | 102.53 | 13,850,549 | -1.30(-1.25%) |
Aug 01, 2023 | 104.15 | 104.51 | 102.77 | 103.83 | 14,591,752 | -0.60(-0.58%) |
Jul 31, 2023 | 102.44 | 105.04 | 102.44 | 104.43 | 25,546,116 | +3.00(+2.96%) |
Jul 28, 2023 | 102.36 | 102.36 | 99.64 | 101.43 | 18,043,876 | -1.23(-1.20%) |
Jul 27, 2023 | 103.23 | 104.19 | 102.00 | 102.66 | 18,145,082 | +0.32(+0.31%) |
Jul 26, 2023 | 102.36 | 102.95 | 101.90 | 102.34 | 15,566,025 | -0.57(-0.56%) |
Jul 25, 2023 | 102.31 | 103.31 | 101.80 | 102.91 | 14,543,165 | +0.16(+0.15%) |
Jul 24, 2023 | 101.63 | 103.38 | 101.24 | 102.76 | 15,489,488 | +1.59(+1.57%) |
Jul 21, 2023 | 101.43 | 101.65 | 100.56 | 101.17 | 17,581,616 | +0.47(+0.46%) |
Jul 20, 2023 | 99.86 | 100.95 | 99.68 | 100.70 | 16,159,391 | +1.74(+1.76%) |
Jul 19, 2023 | 98.41 | 99.72 | 98.16 | 98.96 | 15,969,285 | +0.68(+0.69%) |
Jul 18, 2023 | 98.28 | 99.53 | 97.71 | 98.28 | 25,274,830 | -0.45(-0.45%) |
Jul 17, 2023 | 98.08 | 99.00 | 97.60 | 98.73 | 18,538,100 | +0.43(+0.44%) |
Jul 14, 2023 | 101.33 | 101.33 | 97.90 | 98.30 | 28,948,842 | -3.51(-3.44%) |
Jul 13, 2023 | 103.20 | 103.45 | 100.62 | 101.80 | 27,540,582 | -1.90(-1.83%) |
Jul 12, 2023 | 104.20 | 104.83 | 103.35 | 103.70 | 13,591,896 | +0.51(+0.49%) |
Jul 11, 2023 | 102.50 | 103.38 | 102.07 | 103.20 | 12,919,094 | +1.25(+1.22%) |
Jul 10, 2023 | 100.28 | 102.01 | 100.06 | 101.95 | 15,277,053 | +1.49(+1.48%) |
Jul 07, 2023 | 99.25 | 101.28 | 98.90 | 100.46 | 22,518,456 | +0.23(+0.23%) |
Jul 06, 2023 | 102.34 | 102.95 | 99.75 | 100.23 | 18,445,550 | -3.88(-3.73%) |
Jul 05, 2023 | 104.81 | 105.10 | 103.32 | 104.11 | 13,480,930 | -0.54(-0.51%) |
Jul 03, 2023 | 104.68 | 105.62 | 104.27 | 104.65 | 7,595,857 | +0.20(+0.20%) |
Jun 30, 2023 | 104.51 | 105.05 | 104.02 | 104.44 | 13,926,150 | +0.53(+0.51%) |
Jun 29, 2023 | 102.89 | 103.94 | 102.38 | 103.91 | 11,668,720 | +1.27(+1.23%) |
Jun 28, 2023 | 101.58 | 103.05 | 100.50 | 102.64 | 13,435,188 | +0.83(+0.81%) |
Jun 27, 2023 | 101.32 | 101.87 | 100.57 | 101.81 | 13,582,339 | +0.25(+0.25%) |
Jun 26, 2023 | 99.53 | 102.16 | 99.53 | 101.56 | 14,666,762 | +1.84(+1.85%) |
Jun 23, 2023 | 99.91 | 100.13 | 98.96 | 99.72 | 18,415,570 | -0.88(-0.87%) |
Jun 22, 2023 | 100.15 | 101.17 | 99.96 | 100.60 | 12,791,091 | -0.56(-0.55%) |
Jun 21, 2023 | 99.82 | 101.89 | 99.65 | 101.15 | 13,640,609 | +1.12(+1.12%) |
Jun 20, 2023 | 101.94 | 102.03 | 99.45 | 100.03 | 17,986,908 | -2.35(-2.29%) |
Jun 16, 2023 | 103.58 | 103.98 | 102.21 | 102.38 | 44,288,004 | -0.74(-0.72%) |
Jun 15, 2023 | 102.74 | 104.23 | 102.68 | 103.12 | 16,659,809 | +0.71(+0.69%) |
Jun 14, 2023 | 104.64 | 105.28 | 101.66 | 102.41 | 17,089,916 | -1.25(-1.20%) |
Jun 13, 2023 | 104.57 | 105.50 | 103.49 | 103.66 | 13,896,860 | +0.02(+0.02%) |
Jun 12, 2023 | 103.04 | 104.26 | 102.79 | 103.64 | 14,493,185 | -0.94(-0.90%) |
Jun 09, 2023 | 105.62 | 105.77 | 104.36 | 104.58 | 12,581,785 | -0.78(-0.74%) |
Jun 08, 2023 | 105.92 | 106.28 | 103.13 | 105.36 | 13,880,835 | -0.33(-0.31%) |
Jun 07, 2023 | 104.00 | 106.04 | 103.94 | 105.69 | 16,681,276 | +2.32(+2.24%) |
Jun 06, 2023 | 101.42 | 103.49 | 101.26 | 103.37 | 12,535,058 | +0.84(+0.82%) |
Jun 05, 2023 | 104.23 | 104.48 | 102.34 | 102.53 | 12,574,385 | -0.46(-0.44%) |
Jun 02, 2023 | 102.41 | 103.35 | 101.80 | 102.99 | 14,491,303 | +2.34(+2.32%) |
Jun 01, 2023 | 99.09 | 102.82 | 98.61 | 100.66 | 13,915,404 | +1.15(+1.15%) |
May 31, 2023 | 99.61 | 100.34 | 99.08 | 99.51 | 25,589,844 | -1.81(-1.79%) |
May 30, 2023 | 100.59 | 101.39 | 99.92 | 101.32 | 12,264,650 | -0.91(-0.89%) |
May 26, 2023 | 103.68 | 104.15 | 102.09 | 102.22 | 12,702,746 | -0.67(-0.65%) |
May 25, 2023 | 103.17 | 103.64 | 101.97 | 102.89 | 14,704,486 | -1.88(-1.79%) |
May 24, 2023 | 104.57 | 105.67 | 103.94 | 104.77 | 16,778,408 | +1.16(+1.12%) |
May 23, 2023 | 103.22 | 105.39 | 102.98 | 103.62 | 14,778,659 | +1.39(+1.36%) |
May 22, 2023 | 103.07 | 104.24 | 102.14 | 102.22 | 13,226,068 | -1.26(-1.21%) |
May 19, 2023 | 103.78 | 104.25 | 103.05 | 103.48 | 13,718,639 | +0.48(+0.46%) |
May 18, 2023 | 101.81 | 103.14 | 101.41 | 103.00 | 12,326,469 | +0.92(+0.91%) |
May 17, 2023 | 100.68 | 102.48 | 100.16 | 102.08 | 14,441,917 | +2.24(+2.24%) |
May 16, 2023 | 101.89 | 102.07 | 99.35 | 99.84 | 15,194,875 | -2.48(-2.43%) |
May 15, 2023 | 102.75 | 103.15 | 101.84 | 102.32 | 14,750,387 | +0.19(+0.19%) |
May 12, 2023 | 102.64 | 103.31 | 101.16 | 102.13 | 13,188,334 | -0.01(-0.01%) |
May 11, 2023 | 102.81 | 103.13 | 101.31 | 102.14 | 17,776,502 | -1.88(-1.81%) |
May 10, 2023 | 105.95 | 106.21 | 103.02 | 104.02 | 15,417,215 | -1.35(-1.28%) |
May 09, 2023 | 104.60 | 106.42 | 104.47 | 105.37 | 11,776,952 | +0.03(+0.03%) |
May 08, 2023 | 106.68 | 107.14 | 105.27 | 105.34 | 11,586,438 | +0.42(+0.40%) |
May 05, 2023 | 104.80 | 105.65 | 103.81 | 104.92 | 15,503,815 | +2.55(+2.49%) |
May 04, 2023 | 104.17 | 104.99 | 102.25 | 102.38 | 17,787,738 | -1.82(-1.75%) |
May 03, 2023 | 105.31 | 106.02 | 104.03 | 104.20 | 16,789,288 | -2.10(-1.97%) |
May 02, 2023 | 110.00 | 110.00 | 105.51 | 106.30 | 25,191,244 | -4.41(-3.99%) |
May 01, 2023 | 111.98 | 113.25 | 110.50 | 110.71 | 17,972,430 | -3.54(-3.10%) |
Apr 28, 2023 | 113.20 | 115.78 | 112.79 | 114.25 | 25,970,496 | +1.46(+1.29%) |
Apr 27, 2023 | 111.63 | 112.97 | 110.91 | 112.79 | 16,847,630 | +1.33(+1.20%) |
Apr 26, 2023 | 112.02 | 113.05 | 110.72 | 111.46 | 16,674,527 | -1.03(-0.92%) |
Apr 25, 2023 | 113.49 | 113.67 | 111.64 | 112.50 | 12,642,738 | -1.62(-1.42%) |
Apr 24, 2023 | 111.92 | 114.78 | 111.88 | 114.12 | 16,396,282 | +2.12(+1.89%) |
Apr 21, 2023 | 112.47 | 112.84 | 111.28 | 112.00 | 14,827,578 | +0.36(+0.32%) |
Apr 20, 2023 | 111.15 | 111.68 | 109.32 | 111.64 | 17,646,006 | -0.90(-0.80%) |
Apr 19, 2023 | 112.07 | 112.86 | 111.77 | 112.54 | 11,063,171 | -0.36(-0.32%) |
Apr 18, 2023 | 110.44 | 113.16 | 110.35 | 112.90 | 18,058,342 | +2.16(+1.95%) |
Apr 17, 2023 | 111.50 | 112.48 | 110.47 | 110.74 | 13,718,489 | -1.30(-1.16%) |
Apr 14, 2023 | 111.90 | 112.63 | 111.14 | 112.04 | 11,943,434 | +0.27(+0.24%) |
Apr 13, 2023 | 110.64 | 111.89 | 110.19 | 111.77 | 12,866,363 | +0.52(+0.47%) |
Apr 12, 2023 | 112.15 | 112.56 | 110.96 | 111.25 | 11,310,214 | -0.12(-0.10%) |
Apr 11, 2023 | 110.99 | 112.19 | 110.43 | 111.36 | 12,178,415 | +0.78(+0.71%) |
Apr 10, 2023 | 110.81 | 112.17 | 110.23 | 110.58 | 13,471,815 | -0.49(-0.44%) |
Apr 06, 2023 | 112.82 | 113.13 | 110.81 | 111.08 | 16,342,594 | -1.87(-1.66%) |
Apr 05, 2023 | 111.36 | 112.96 | 110.36 | 112.95 | 17,372,024 | +1.90(+1.71%) |
Apr 04, 2023 | 112.24 | 112.67 | 110.23 | 111.05 | 16,948,076 | -1.07(-0.96%) |
Apr 03, 2023 | 109.47 | 112.81 | 109.21 | 112.12 | 29,085,318 | +6.25(+5.90%) |
Mar 31, 2023 | 105.89 | 106.36 | 105.28 | 105.87 | 14,933,882 | +0.17(+0.16%) |
Mar 30, 2023 | 105.77 | 105.78 | 104.77 | 105.71 | 11,992,208 | +0.51(+0.49%) |
Mar 29, 2023 | 104.33 | 105.39 | 103.78 | 105.20 | 14,727,517 | +1.78(+1.72%) |
Mar 28, 2023 | 101.80 | 103.93 | 101.56 | 103.42 | 11,441,125 | +1.27(+1.25%) |
Mar 27, 2023 | 101.12 | 102.80 | 100.32 | 102.14 | 15,378,759 | +2.19(+2.19%) |
Mar 24, 2023 | 97.96 | 100.26 | 97.43 | 99.95 | 13,885,513 | +0.12(+0.12%) |
Mar 23, 2023 | 101.72 | 102.67 | 98.90 | 99.84 | 14,899,120 | -1.14(-1.13%) |
Mar 22, 2023 | 103.11 | 103.47 | 100.95 | 100.98 | 15,486,138 | -2.36(-2.29%) |
Mar 21, 2023 | 100.57 | 103.57 | 100.53 | 103.34 | 32,721,020 | +4.43(+4.48%) |
Mar 20, 2023 | 96.19 | 98.94 | 96.06 | 98.91 | 33,188,238 | +2.52(+2.61%) |
Mar 17, 2023 | 97.12 | 98.10 | 95.72 | 96.39 | 44,745,312 | -1.15(-1.18%) |
Mar 16, 2023 | 95.69 | 98.17 | 94.63 | 97.54 | 28,453,200 | -0.57(-0.58%) |
Mar 15, 2023 | 99.27 | 100.60 | 96.76 | 98.11 | 26,655,026 | -5.14(-4.98%) |
Mar 14, 2023 | 102.68 | 105.24 | 101.33 | 103.25 | 18,912,052 | +0.39(+0.38%) |
Mar 13, 2023 | 101.70 | 104.13 | 100.14 | 102.86 | 21,483,242 | -1.20(-1.15%) |
Mar 10, 2023 | 105.78 | 107.20 | 103.45 | 104.06 | 16,360,892 | -1.30(-1.24%) |
Mar 09, 2023 | 107.04 | 108.35 | 105.26 | 105.36 | 13,412,592 | -0.82(-0.77%) |
Mar 08, 2023 | 107.39 | 108.54 | 105.30 | 106.18 | 13,986,623 | -1.57(-1.46%) |
Mar 07, 2023 | 108.91 | 109.26 | 107.33 | 107.75 | 11,930,778 | -2.12(-1.93%) |
Mar 06, 2023 | 108.12 | 109.91 | 108.00 | 109.88 | 14,852,279 | +0.97(+0.89%) |
Mar 03, 2023 | 106.25 | 109.45 | 106.15 | 108.91 | 13,472,763 | +1.36(+1.27%) |
Mar 02, 2023 | 106.79 | 107.84 | 106.36 | 107.55 | 10,709,956 | +0.49(+0.46%) |
Mar 01, 2023 | 105.53 | 108.00 | 105.47 | 107.06 | 13,669,654 | +0.95(+0.89%) |
Feb 28, 2023 | 107.40 | 107.51 | 105.45 | 106.11 | 18,748,676 | -0.62(-0.58%) |
Feb 27, 2023 | 106.97 | 107.42 | 106.16 | 106.73 | 12,128,180 | -0.19(-0.18%) |
Feb 24, 2023 | 105.55 | 107.13 | 105.25 | 106.92 | 14,866,038 | +0.01(+0.01%) |
Feb 23, 2023 | 106.91 | 107.97 | 106.10 | 106.91 | 11,689,862 | +0.98(+0.92%) |
Feb 22, 2023 | 106.66 | 107.14 | 104.89 | 105.94 | 14,467,951 | -1.39(-1.30%) |
Feb 21, 2023 | 106.98 | 108.50 | 106.98 | 107.33 | 14,979,314 | -0.11(-0.10%) |
Feb 17, 2023 | 110.25 | 110.25 | 107.15 | 107.44 | 21,501,214 | -4.30(-3.84%) |
Feb 16, 2023 | 111.33 | 112.75 | 110.83 | 111.73 | 11,763,669 | -0.33(-0.29%) |
Feb 15, 2023 | 111.72 | 112.08 | 110.20 | 112.06 | 14,152,699 | -0.34(-0.30%) |
Feb 14, 2023 | 112.97 | 113.74 | 112.01 | 112.40 | 12,505,758 | -1.33(-1.17%) |
Feb 13, 2023 | 113.65 | 114.10 | 111.90 | 113.73 | 15,049,533 | -0.44(-0.39%) |
Feb 10, 2023 | 111.63 | 114.61 | 111.29 | 114.17 | 26,009,086 | +4.62(+4.22%) |
Feb 09, 2023 | 109.81 | 111.37 | 109.39 | 109.56 | 18,201,062 | +0.41(+0.38%) |
Feb 08, 2023 | 110.23 | 110.97 | 109.08 | 109.14 | 19,255,492 | -0.96(-0.87%) |
Feb 07, 2023 | 107.68 | 110.48 | 107.33 | 110.10 | 16,753,418 | +3.06(+2.86%) |
Feb 06, 2023 | 107.65 | 108.35 | 105.69 | 107.05 | 14,452,398 | -0.18(-0.17%) |
Feb 03, 2023 | 107.21 | 109.33 | 106.88 | 107.23 | 21,111,618 | +0.74(+0.69%) |
Feb 02, 2023 | 110.04 | 110.25 | 105.23 | 106.49 | 25,628,750 | -3.44(-3.13%) |
Feb 01, 2023 | 110.97 | 112.46 | 108.59 | 109.93 | 20,286,740 | -1.22(-1.09%) |
Jan 31, 2023 | 107.40 | 111.52 | 105.80 | 111.15 | 29,058,896 | +2.35(+2.16%) |
Jan 30, 2023 | 110.27 | 110.65 | 108.41 | 108.80 | 19,473,724 | -1.96(-1.77%) |
Jan 27, 2023 | 112.05 | 112.74 | 110.55 | 110.76 | 15,843,358 | -2.06(-1.83%) |
Jan 26, 2023 | 109.91 | 112.84 | 109.54 | 112.82 | 23,332,764 | +4.36(+4.02%) |
Jan 25, 2023 | 108.48 | 108.89 | 106.72 | 108.46 | 12,434,092 | -0.58(-0.53%) |
Jan 24, 2023 | 95.07 | 121.24 | 95.07 | 109.04 | 14,262,194 | +1.01(+0.93%) |
Jan 23, 2023 | 108.88 | 109.79 | 107.92 | 108.03 | 17,304,450 | -0.56(-0.52%) |
Jan 20, 2023 | 106.69 | 108.69 | 105.97 | 108.60 | 17,238,282 | +1.94(+1.82%) |
Jan 19, 2023 | 105.46 | 107.43 | 104.99 | 106.65 | 13,491,633 | +0.68(+0.64%) |
Jan 18, 2023 | 108.51 | 109.34 | 105.77 | 105.97 | 17,112,374 | -2.22(-2.05%) |
Jan 17, 2023 | 108.66 | 109.30 | 107.95 | 108.20 | 17,260,884 | -0.21(-0.19%) |
Jan 13, 2023 | 108.37 | 108.73 | 107.46 | 108.41 | 12,536,959 | -0.07(-0.06%) |
Jan 12, 2023 | 107.13 | 108.97 | 107.06 | 108.47 | 16,027,099 | +1.77(+1.66%) |
Jan 11, 2023 | 106.34 | 106.78 | 104.51 | 106.70 | 17,438,586 | +1.23(+1.16%) |
Jan 10, 2023 | 105.19 | 105.70 | 103.48 | 105.47 | 15,751,290 | +1.55(+1.49%) |
Jan 09, 2023 | 106.96 | 106.96 | 103.29 | 103.92 | 18,742,670 | -1.97(-1.86%) |
Jan 06, 2023 | 105.47 | 107.30 | 105.07 | 105.90 | 17,063,838 | +1.27(+1.21%) |
Jan 05, 2023 | 101.88 | 105.34 | 101.88 | 104.63 | 16,639,907 | +2.29(+2.24%) |
Jan 04, 2023 | 100.41 | 102.66 | 100.37 | 102.34 | 18,836,804 | +0.30(+0.29%) |
Jan 03, 2023 | 105.18 | 105.41 | 101.07 | 102.05 | 16,388,768 | -3.63(-3.44%) |
Dec 30, 2022 | 104.06 | 105.87 | 104.06 | 105.68 | 12,315,959 | +1.05(+1.01%) |
Dec 29, 2022 | 103.46 | 105.12 | 103.46 | 104.62 | 10,999,153 | +0.78(+0.76%) |
Dec 28, 2022 | 105.30 | 105.39 | 103.38 | 103.84 | 12,482,787 | -1.73(-1.64%) |
Dec 27, 2022 | 104.69 | 105.83 | 104.27 | 105.57 | 12,495,900 | +1.45(+1.39%) |
Dec 23, 2022 | 102.47 | 104.18 | 102.42 | 104.12 | 12,044,376 | +2.68(+2.64%) |
Dec 22, 2022 | 103.37 | 103.66 | 99.74 | 101.44 | 13,791,210 | -2.09(-2.02%) |
Dec 21, 2022 | 103.75 | 104.03 | 102.67 | 103.53 | 14,150,630 | +1.31(+1.28%) |
Dec 20, 2022 | 100.76 | 103.00 | 100.67 | 102.22 | 15,320,015 | +1.46(+1.45%) |
Dec 19, 2022 | 100.85 | 101.75 | 100.00 | 100.76 | 14,205,018 | +0.45(+0.45%) |
Dec 16, 2022 | 99.34 | 101.15 | 98.81 | 100.31 | 56,985,660 | -0.71(-0.70%) |
Dec 15, 2022 | 100.92 | 101.72 | 99.35 | 101.02 | 16,054,162 | -0.98(-0.96%) |
Dec 14, 2022 | 103.46 | 103.76 | 101.32 | 102.00 | 18,543,884 | -0.76(-0.74%) |
Dec 13, 2022 | 103.28 | 103.99 | 102.53 | 102.75 | 25,363,792 | +1.11(+1.09%) |
Dec 12, 2022 | 99.48 | 101.79 | 99.24 | 101.64 | 21,301,120 | +2.44(+2.46%) |
Dec 09, 2022 | 100.21 | 101.51 | 98.97 | 99.20 | 22,230,178 | -0.84(-0.84%) |
Dec 08, 2022 | 101.83 | 102.32 | 99.36 | 100.04 | 22,048,688 | +0.74(+0.74%) |
Dec 07, 2022 | 99.43 | 100.46 | 98.08 | 99.31 | 21,635,110 | -0.22(-0.22%) |
Dec 06, 2022 | 101.46 | 102.55 | 98.82 | 99.53 | 22,428,420 | -2.85(-2.78%) |
Dec 05, 2022 | 106.06 | 106.69 | 101.50 | 102.37 | 20,126,038 | -2.88(-2.74%) |
Dec 02, 2022 | 104.92 | 107.03 | 104.62 | 105.25 | 15,915,602 | -0.90(-0.85%) |
Dec 01, 2022 | 106.96 | 107.37 | 105.56 | 106.16 | 15,024,012 | -0.52(-0.49%) |
Nov 30, 2022 | 106.86 | 107.21 | 105.18 | 106.67 | 24,166,942 | +0.77(+0.72%) |
Nov 29, 2022 | 105.97 | 107.11 | 105.19 | 105.91 | 15,078,395 | +0.70(+0.66%) |
Nov 28, 2022 | 106.02 | 106.79 | 105.03 | 105.21 | 24,022,582 | -3.26(-3.00%) |
Nov 25, 2022 | 109.11 | 109.81 | 108.32 | 108.46 | 7,448,299 | -0.38(-0.35%) |
Nov 23, 2022 | 107.61 | 109.17 | 107.40 | 108.85 | 12,051,917 | -0.55(-0.50%) |
Nov 22, 2022 | 107.51 | 109.67 | 106.76 | 109.39 | 18,486,258 | +3.08(+2.89%) |
Nov 21, 2022 | 105.38 | 106.54 | 102.97 | 106.32 | 21,884,706 | -1.06(-0.99%) |
Nov 18, 2022 | 106.25 | 107.77 | 105.02 | 107.38 | 16,089,988 | -0.94(-0.87%) |
Nov 17, 2022 | 106.62 | 108.45 | 106.11 | 108.32 | 12,973,143 | +0.14(+0.13%) |
Nov 16, 2022 | 108.69 | 109.47 | 107.17 | 108.18 | 14,183,199 | -1.17(-1.07%) |
Nov 15, 2022 | 109.03 | 109.73 | 108.14 | 109.35 | 20,225,826 | +0.73(+0.67%) |
Nov 14, 2022 | 107.91 | 109.83 | 107.78 | 108.62 | 21,811,944 | +0.32(+0.29%) |
Nov 11, 2022 | 107.00 | 108.82 | 106.91 | 108.30 | 21,681,722 | +3.28(+3.12%) |
Nov 10, 2022 | 104.73 | 105.21 | 102.24 | 105.02 | 21,180,324 | +1.52(+1.47%) |
Nov 09, 2022 | 107.49 | 107.67 | 103.19 | 103.50 | 20,530,672 | -4.85(-4.47%) |
Nov 08, 2022 | 107.86 | 108.98 | 107.01 | 108.35 | 15,419,215 | +0.34(+0.32%) |
Nov 07, 2022 | 106.84 | 108.34 | 106.57 | 108.01 | 16,822,584 | +1.26(+1.18%) |
Nov 04, 2022 | 107.40 | 107.87 | 105.31 | 106.74 | 18,456,560 | +1.15(+1.09%) |
Nov 03, 2022 | 103.20 | 106.28 | 102.94 | 105.59 | 17,991,192 | +1.42(+1.36%) |
Nov 02, 2022 | 106.05 | 106.54 | 103.89 | 104.18 | 21,736,424 | -2.19(-2.06%) |
Nov 01, 2022 | 106.80 | 106.99 | 105.17 | 106.36 | 23,373,488 | +1.05(+0.99%) |
Oct 31, 2022 | 104.07 | 107.31 | 104.02 | 105.32 | 27,777,642 | +0.10(+0.10%) |
Oct 28, 2022 | 104.03 | 105.70 | 102.76 | 105.21 | 29,638,862 | +2.99(+2.93%) |
Oct 27, 2022 | 103.04 | 104.15 | 102.09 | 102.22 | 19,140,088 | +0.39(+0.38%) |
Oct 26, 2022 | 100.99 | 102.48 | 100.75 | 101.83 | 18,297,134 | +1.20(+1.19%) |
Oct 25, 2022 | 101.14 | 102.01 | 99.86 | 100.63 | 16,533,379 | -0.68(-0.68%) |
Oct 24, 2022 | 100.42 | 102.34 | 99.91 | 101.32 | 17,911,866 | +0.70(+0.70%) |
Oct 21, 2022 | 99.27 | 101.13 | 98.75 | 100.61 | 24,015,208 | +1.83(+1.86%) |
Oct 20, 2022 | 99.15 | 99.80 | 98.28 | 98.78 | 18,567,236 | +0.13(+0.13%) |
Oct 19, 2022 | 96.23 | 98.84 | 96.21 | 98.65 | 22,003,288 | +2.84(+2.97%) |
Oct 18, 2022 | 96.51 | 97.28 | 94.31 | 95.80 | 14,796,559 | +0.17(+0.18%) |
Oct 17, 2022 | 96.06 | 96.92 | 95.52 | 95.63 | 15,025,807 | +1.36(+1.44%) |
Oct 14, 2022 | 96.11 | 97.17 | 94.13 | 94.27 | 16,023,953 | -2.55(-2.63%) |
Oct 13, 2022 | 92.71 | 97.37 | 92.57 | 96.82 | 23,194,220 | +3.27(+3.49%) |
Oct 12, 2022 | 92.67 | 94.01 | 92.41 | 93.55 | 13,293,677 | +0.41(+0.44%) |
Oct 11, 2022 | 92.40 | 94.81 | 91.95 | 93.14 | 18,731,798 | -0.80(-0.85%) |
Oct 10, 2022 | 96.46 | 96.97 | 93.83 | 93.94 | 17,660,078 | -2.08(-2.17%) |
Oct 07, 2022 | 97.12 | 98.19 | 95.21 | 96.02 | 25,786,576 | -0.98(-1.01%) |
Oct 06, 2022 | 93.59 | 97.11 | 93.46 | 97.00 | 30,635,130 | +2.79(+2.97%) |
Oct 05, 2022 | 91.00 | 95.03 | 90.92 | 94.21 | 36,653,052 | +3.66(+4.04%) |
Oct 04, 2022 | 88.62 | 90.63 | 88.11 | 90.55 | 23,284,950 | +3.18(+3.64%) |