Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 120.68 | 120.81 | 120.50 | 120.68 | 265,421 | -0.28(-0.23%) |
May 20, 2024 | 120.87 | 121.20 | 120.84 | 120.96 | 158,425 | +0.10(+0.08%) |
May 17, 2024 | 120.44 | 120.90 | 120.20 | 120.86 | 148,605 | +0.82(+0.68%) |
May 16, 2024 | 120.29 | 120.42 | 120.02 | 120.04 | 345,801 | -0.44(-0.37%) |
May 15, 2024 | 120.07 | 120.54 | 119.58 | 120.48 | 408,864 | +1.29(+1.08%) |
May 14, 2024 | 119.08 | 119.25 | 118.91 | 119.19 | 641,332 | +0.75(+0.63%) |
May 13, 2024 | 118.34 | 118.72 | 118.33 | 118.44 | 586,797 | +0.21(+0.18%) |
May 10, 2024 | 118.56 | 118.74 | 118.14 | 118.23 | 1,307,268 | -0.16(-0.14%) |
May 09, 2024 | 117.45 | 118.42 | 117.42 | 118.39 | 596,857 | +0.67(+0.57%) |
May 08, 2024 | 117.10 | 117.76 | 117.03 | 117.72 | 1,136,638 | +0.14(+0.12%) |
May 07, 2024 | 117.74 | 117.87 | 117.41 | 117.58 | 894,336 | -0.20(-0.17%) |
May 06, 2024 | 117.39 | 117.84 | 117.39 | 117.78 | 217,046 | +0.44(+0.37%) |
May 03, 2024 | 117.28 | 117.44 | 116.69 | 117.34 | 165,410 | +0.94(+0.81%) |
May 02, 2024 | 115.87 | 116.58 | 115.28 | 116.40 | 307,091 | +1.72(+1.50%) |
May 01, 2024 | 114.75 | 116.02 | 114.36 | 114.68 | 152,096 | +0.08(+0.07%) |
Apr 30, 2024 | 115.42 | 115.80 | 114.59 | 114.60 | 195,026 | -1.66(-1.43%) |
Apr 29, 2024 | 115.63 | 116.42 | 115.63 | 116.26 | 282,695 | +1.20(+1.04%) |
Apr 26, 2024 | 114.62 | 115.18 | 114.61 | 115.06 | 172,562 | +0.97(+0.85%) |
Apr 25, 2024 | 113.17 | 114.20 | 112.84 | 114.09 | 389,187 | -0.06(-0.05%) |
Apr 24, 2024 | 114.54 | 114.54 | 113.79 | 114.15 | 952,808 | -0.16(-0.14%) |
Apr 23, 2024 | 113.62 | 114.54 | 113.51 | 114.31 | 309,287 | +1.05(+0.93%) |
Apr 22, 2024 | 112.92 | 113.46 | 112.49 | 113.26 | 759,126 | +0.49(+0.43%) |
Apr 19, 2024 | 112.80 | 113.15 | 112.48 | 112.77 | 145,405 | -0.10(-0.09%) |
Apr 18, 2024 | 113.12 | 113.52 | 112.60 | 112.87 | 199,613 | +0.18(+0.16%) |
Apr 17, 2024 | 112.99 | 113.11 | 112.20 | 112.69 | 150,791 | +0.42(+0.37%) |
Apr 16, 2024 | 112.63 | 112.72 | 111.89 | 112.27 | 191,031 | -1.52(-1.34%) |
Apr 15, 2024 | 115.21 | 115.21 | 113.62 | 113.79 | 180,188 | -0.67(-0.59%) |
Apr 12, 2024 | 115.61 | 115.74 | 114.21 | 114.46 | 178,032 | -1.84(-1.58%) |
Apr 11, 2024 | 116.36 | 116.52 | 115.35 | 116.30 | 227,937 | +0.40(+0.35%) |
Apr 10, 2024 | 116.13 | 116.46 | 115.44 | 115.90 | 201,947 | -1.72(-1.46%) |
Apr 09, 2024 | 117.86 | 118.00 | 117.15 | 117.62 | 194,584 | +0.25(+0.21%) |
Apr 08, 2024 | 117.27 | 117.51 | 117.04 | 117.37 | 542,958 | +0.55(+0.47%) |
Apr 05, 2024 | 116.26 | 117.00 | 116.00 | 116.82 | 264,572 | +0.68(+0.59%) |
Apr 04, 2024 | 117.80 | 117.80 | 115.99 | 116.14 | 373,925 | -0.64(-0.55%) |
Apr 03, 2024 | 116.17 | 117.07 | 116.17 | 116.78 | 863,065 | +0.56(+0.48%) |
Apr 02, 2024 | 116.35 | 116.44 | 115.92 | 116.22 | 335,267 | -0.70(-0.60%) |
Apr 01, 2024 | 117.00 | 117.58 | 116.67 | 116.92 | 210,745 | +0.08(+0.07%) |
Mar 28, 2024 | 116.55 | 116.95 | 116.93 | 116.84 | 285,440 | -0.02(-0.02%) |
Mar 27, 2024 | 116.27 | 116.94 | 116.27 | 116.86 | 188,452 | +1.03(+0.89%) |
Mar 26, 2024 | 116.27 | 116.27 | 115.75 | 115.83 | 254,829 | -0.07(-0.06%) |
Mar 25, 2024 | 115.76 | 116.23 | 115.76 | 115.90 | 250,626 | +0.11(+0.09%) |
Mar 22, 2024 | 116.26 | 116.41 | 115.64 | 115.79 | 138,878 | -0.80(-0.69%) |
Mar 21, 2024 | 116.65 | 116.83 | 116.37 | 116.59 | 404,170 | +0.22(+0.19%) |
Mar 20, 2024 | 115.13 | 116.44 | 114.90 | 116.37 | 246,082 | +1.35(+1.17%) |
Mar 19, 2024 | 114.72 | 115.30 | 114.50 | 115.02 | 529,165 | +0.07(+0.06%) |
Mar 18, 2024 | 115.34 | 115.48 | 114.86 | 114.95 | 234,878 | +0.05(+0.04%) |
Mar 15, 2024 | 114.75 | 115.19 | 114.62 | 114.90 | 208,625 | +0.16(+0.14%) |
Mar 14, 2024 | 115.40 | 115.42 | 114.26 | 114.74 | 169,575 | -0.69(-0.60%) |
Mar 13, 2024 | 115.30 | 115.71 | 115.27 | 115.43 | 198,130 | -0.36(-0.31%) |
Mar 12, 2024 | 115.49 | 115.85 | 114.92 | 115.79 | 221,570 | +0.52(+0.45%) |
Mar 11, 2024 | 115.14 | 115.39 | 114.88 | 115.27 | 184,737 | -0.39(-0.34%) |
Mar 08, 2024 | 116.11 | 116.36 | 115.57 | 115.66 | 271,727 | -0.26(-0.22%) |
Mar 07, 2024 | 115.72 | 116.05 | 115.49 | 115.92 | 651,030 | +0.87(+0.76%) |
Mar 06, 2024 | 114.94 | 115.43 | 114.85 | 115.05 | 157,315 | +1.26(+1.11%) |
Mar 05, 2024 | 114.27 | 114.55 | 113.53 | 113.79 | 165,589 | -0.36(-0.32%) |
Mar 04, 2024 | 114.11 | 114.30 | 113.95 | 114.15 | 131,176 | -0.33(-0.29%) |
Mar 01, 2024 | 113.69 | 114.58 | 113.28 | 114.48 | 267,432 | +1.30(+1.15%) |
Feb 29, 2024 | 113.45 | 113.49 | 112.72 | 113.18 | 165,444 | +0.44(+0.39%) |
Feb 28, 2024 | 112.85 | 112.98 | 112.62 | 112.74 | 189,967 | -0.89(-0.78%) |
Feb 27, 2024 | 113.44 | 113.66 | 113.34 | 113.63 | 167,088 | +0.40(+0.35%) |
Feb 26, 2024 | 113.35 | 113.42 | 112.95 | 113.23 | 160,814 | -0.14(-0.12%) |
Feb 23, 2024 | 113.31 | 113.45 | 113.00 | 113.37 | 278,108 | +0.11(+0.10%) |
Feb 22, 2024 | 113.42 | 113.58 | 113.07 | 113.26 | 1,074,675 | +0.74(+0.66%) |
Feb 21, 2024 | 112.32 | 112.60 | 112.05 | 112.52 | 219,599 | +0.09(+0.08%) |
Feb 20, 2024 | 112.70 | 112.92 | 112.21 | 112.43 | 274,623 | +0.01(+0.01%) |
Feb 16, 2024 | 112.15 | 112.81 | 112.04 | 112.42 | 380,158 | +0.11(+0.10%) |
Feb 15, 2024 | 111.55 | 112.37 | 111.42 | 112.31 | 328,102 | +1.03(+0.93%) |
Feb 14, 2024 | 110.76 | 111.30 | 110.64 | 111.28 | 194,478 | +1.71(+1.56%) |
Feb 13, 2024 | 110.45 | 110.50 | 109.16 | 109.57 | 338,128 | -2.45(-2.19%) |
Feb 12, 2024 | 111.62 | 112.45 | 111.62 | 112.02 | 154,333 | +0.39(+0.35%) |
Feb 09, 2024 | 111.29 | 111.76 | 111.08 | 111.63 | 185,988 | +0.14(+0.13%) |
Feb 08, 2024 | 111.56 | 111.58 | 111.19 | 111.49 | 201,382 | -0.14(-0.13%) |
Feb 07, 2024 | 111.67 | 111.78 | 111.37 | 111.63 | 234,727 | +0.05(+0.04%) |
Feb 06, 2024 | 110.92 | 111.58 | 110.69 | 111.58 | 156,190 | +1.36(+1.23%) |
Feb 05, 2024 | 110.59 | 110.59 | 109.76 | 110.22 | 289,173 | -1.08(-0.97%) |
Feb 02, 2024 | 111.43 | 111.43 | 110.79 | 111.30 | 282,282 | -1.06(-0.94%) |
Feb 01, 2024 | 111.79 | 112.43 | 111.53 | 112.36 | 322,974 | +0.93(+0.83%) |
Jan 31, 2024 | 112.55 | 112.90 | 111.31 | 111.43 | 1,496,040 | -0.73(-0.65%) |
Jan 30, 2024 | 112.05 | 112.25 | 111.65 | 112.16 | 277,219 | -0.27(-0.24%) |
Jan 29, 2024 | 112.02 | 112.58 | 111.67 | 112.43 | 288,221 | +0.34(+0.30%) |
Jan 26, 2024 | 112.21 | 112.38 | 111.94 | 112.09 | 209,115 | +0.09(+0.08%) |
Jan 25, 2024 | 111.99 | 112.01 | 111.40 | 112.00 | 372,964 | +0.65(+0.58%) |
Jan 24, 2024 | 112.20 | 112.30 | 111.31 | 111.35 | 167,104 | +0.64(+0.58%) |
Jan 23, 2024 | 110.72 | 110.86 | 110.27 | 110.71 | 396,991 | -0.32(-0.29%) |
Jan 22, 2024 | 110.95 | 111.39 | 110.77 | 111.03 | 158,154 | +0.41(+0.37%) |
Jan 19, 2024 | 110.10 | 110.69 | 109.67 | 110.62 | 280,686 | +0.23(+0.21%) |
Jan 18, 2024 | 110.23 | 110.46 | 109.87 | 110.39 | 126,450 | +0.73(+0.67%) |
Jan 17, 2024 | 109.38 | 109.75 | 109.14 | 109.66 | 197,862 | -1.38(-1.24%) |
Jan 16, 2024 | 111.89 | 111.89 | 110.85 | 111.04 | 421,023 | -2.29(-2.02%) |
Jan 12, 2024 | 113.69 | 114.14 | 113.19 | 113.33 | 261,751 | +0.42(+0.37%) |
Jan 11, 2024 | 113.17 | 113.17 | 111.95 | 112.91 | 265,458 | -0.14(-0.12%) |
Jan 10, 2024 | 113.00 | 113.23 | 112.76 | 113.05 | 155,298 | +0.29(+0.26%) |
Jan 09, 2024 | 112.76 | 113.01 | 112.52 | 112.76 | 201,178 | -0.84(-0.74%) |
Jan 08, 2024 | 112.60 | 113.71 | 112.46 | 113.60 | 212,875 | +0.95(+0.84%) |
Jan 05, 2024 | 112.46 | 113.64 | 112.45 | 112.65 | 163,089 | +0.07(+0.06%) |
Jan 04, 2024 | 112.34 | 113.06 | 112.32 | 112.58 | 150,109 | +0.13(+0.12%) |
Jan 03, 2024 | 112.27 | 112.78 | 111.75 | 112.45 | 187,202 | -1.04(-0.92%) |
Jan 02, 2024 | 114.04 | 114.26 | 113.32 | 113.49 | 280,911 | -1.54(-1.34%) |
Dec 29, 2023 | 114.99 | 115.41 | 114.77 | 115.03 | 168,158 | +0.09(+0.08%) |
Dec 28, 2023 | 115.27 | 115.60 | 114.93 | 114.94 | 209,755 | -0.16(-0.14%) |
Dec 27, 2023 | 114.68 | 115.25 | 114.59 | 115.10 | 187,047 | +0.66(+0.58%) |
Dec 26, 2023 | 113.73 | 114.55 | 113.73 | 114.44 | 220,657 | +0.49(+0.43%) |
Dec 22, 2023 | 113.88 | 114.45 | 113.58 | 113.95 | 394,842 | +0.52(+0.46%) |
Dec 21, 2023 | 112.85 | 113.44 | 112.65 | 113.43 | 297,985 | +1.96(+1.76%) |
Dec 20, 2023 | 112.90 | 112.95 | 111.41 | 111.47 | 353,920 | -1.46(-1.29%) |
Dec 19, 2023 | 112.65 | 113.05 | 112.43 | 112.93 | 191,921 | +1.12(+1.00%) |
Dec 18, 2023 | 111.93 | 111.95 | 111.44 | 111.81 | 248,813 | +0.35(+0.32%) |
Dec 15, 2023 | 112.38 | 112.38 | 111.43 | 111.46 | 404,655 | +0.63(+0.57%) |
Dec 14, 2023 | 110.37 | 111.15 | 110.37 | 110.83 | 282,152 | +2.00(+1.83%) |
Dec 13, 2023 | 106.86 | 108.91 | 106.40 | 108.83 | 220,689 | +1.96(+1.83%) |
Dec 12, 2023 | 106.80 | 106.91 | 106.29 | 106.87 | 225,661 | -0.31(-0.29%) |
Dec 11, 2023 | 106.91 | 107.28 | 106.80 | 107.18 | 310,042 | +0.04(+0.04%) |
Dec 08, 2023 | 106.80 | 107.42 | 106.63 | 107.14 | 209,059 | -0.15(-0.14%) |
Dec 07, 2023 | 106.96 | 107.46 | 106.65 | 107.30 | 409,267 | +0.65(+0.61%) |
Dec 06, 2023 | 107.46 | 107.52 | 106.65 | 106.65 | 211,044 | +0.26(+0.24%) |
Dec 05, 2023 | 106.60 | 106.93 | 106.35 | 106.39 | 443,635 | -0.49(-0.46%) |
Dec 04, 2023 | 107.23 | 107.41 | 106.66 | 106.88 | 384,624 | -1.04(-0.96%) |
Dec 01, 2023 | 106.44 | 107.97 | 106.37 | 107.92 | 237,393 | +1.41(+1.32%) |
Nov 30, 2023 | 106.71 | 106.71 | 106.06 | 106.51 | 446,663 | -0.36(-0.33%) |
Nov 29, 2023 | 107.03 | 107.29 | 106.75 | 106.87 | 240,926 | +0.23(+0.22%) |
Nov 28, 2023 | 106.27 | 106.93 | 106.10 | 106.64 | 364,092 | +0.65(+0.61%) |
Nov 27, 2023 | 105.80 | 106.10 | 105.67 | 105.99 | 1,339,259 | -0.11(-0.10%) |
Nov 24, 2023 | 105.60 | 106.12 | 105.55 | 106.10 | 66,808 | +0.59(+0.56%) |
Nov 22, 2023 | 105.41 | 105.51 | 104.90 | 105.51 | 280,059 | +0.14(+0.14%) |
Nov 21, 2023 | 105.96 | 105.99 | 105.21 | 105.37 | 279,542 | -0.70(-0.66%) |
Nov 20, 2023 | 105.47 | 106.18 | 105.42 | 106.07 | 278,084 | +0.87(+0.83%) |
Nov 17, 2023 | 105.08 | 105.31 | 104.73 | 105.20 | 353,508 | +1.06(+1.02%) |
Nov 16, 2023 | 104.20 | 104.55 | 103.71 | 104.14 | 430,042 | -0.60(-0.57%) |
Nov 15, 2023 | 104.76 | 105.29 | 104.53 | 104.74 | 1,023,638 | -0.15(-0.15%) |
Nov 14, 2023 | 103.25 | 105.04 | 103.25 | 104.89 | 1,830,333 | +3.63(+3.58%) |
Nov 13, 2023 | 100.86 | 101.49 | 100.58 | 101.27 | 363,467 | -0.17(-0.17%) |
Nov 10, 2023 | 101.00 | 101.52 | 100.51 | 101.44 | 241,822 | +0.47(+0.47%) |
Nov 09, 2023 | 101.75 | 102.26 | 100.91 | 100.97 | 498,985 | -0.19(-0.19%) |
Nov 08, 2023 | 101.55 | 101.69 | 100.91 | 101.16 | 426,017 | -0.34(-0.33%) |
Nov 07, 2023 | 101.37 | 101.89 | 101.00 | 101.50 | 707,894 | -0.44(-0.44%) |
Nov 06, 2023 | 102.53 | 102.67 | 101.79 | 101.94 | 1,487,449 | -0.43(-0.42%) |
Nov 03, 2023 | 101.67 | 102.54 | 101.64 | 102.38 | 319,077 | +1.99(+1.98%) |
Nov 02, 2023 | 100.09 | 100.47 | 99.81 | 100.39 | 1,275,731 | +2.26(+2.30%) |
Nov 01, 2023 | 97.38 | 98.29 | 96.80 | 98.13 | 2,436,637 | +0.74(+0.76%) |
Oct 31, 2023 | 97.15 | 97.57 | 96.91 | 97.39 | 743,794 | +0.22(+0.23%) |
Oct 30, 2023 | 97.22 | 97.45 | 96.74 | 97.17 | 2,379,317 | +1.24(+1.30%) |
Oct 27, 2023 | 96.78 | 96.84 | 95.70 | 95.93 | 2,247,853 | +0.03(+0.03%) |
Oct 26, 2023 | 96.35 | 96.43 | 95.50 | 95.90 | 2,185,997 | -0.43(-0.45%) |
Oct 25, 2023 | 96.98 | 97.03 | 96.19 | 96.33 | 1,335,968 | -1.30(-1.33%) |
Oct 24, 2023 | 97.83 | 98.09 | 97.26 | 97.63 | 2,239,780 | +0.40(+0.41%) |
Oct 23, 2023 | 96.99 | 97.96 | 96.24 | 97.24 | 459,538 | -0.34(-0.35%) |
Oct 20, 2023 | 98.15 | 98.25 | 97.52 | 97.57 | 221,754 | -0.80(-0.81%) |
Oct 19, 2023 | 98.87 | 99.29 | 98.27 | 98.37 | 289,946 | -0.49(-0.50%) |
Oct 18, 2023 | 100.06 | 100.11 | 98.73 | 98.87 | 334,216 | -1.91(-1.89%) |
Oct 17, 2023 | 99.89 | 101.22 | 99.89 | 100.78 | 173,167 | -0.04(-0.04%) |
Oct 16, 2023 | 100.33 | 100.97 | 100.11 | 100.81 | 186,817 | +0.65(+0.64%) |
Oct 13, 2023 | 100.80 | 100.89 | 99.95 | 100.17 | 156,712 | -0.81(-0.80%) |
Oct 12, 2023 | 102.31 | 102.31 | 100.62 | 100.98 | 341,273 | -1.12(-1.10%) |
Oct 11, 2023 | 102.13 | 102.36 | 101.45 | 102.10 | 343,067 | +0.19(+0.19%) |
Oct 10, 2023 | 101.46 | 102.19 | 101.30 | 101.90 | 235,276 | +1.14(+1.13%) |
Oct 09, 2023 | 100.01 | 100.88 | 99.81 | 100.77 | 201,873 | -0.22(-0.22%) |
Oct 06, 2023 | 99.45 | 101.21 | 99.28 | 100.99 | 191,199 | +1.13(+1.13%) |
Oct 05, 2023 | 99.50 | 99.92 | 99.21 | 99.86 | 331,671 | +0.82(+0.83%) |
Oct 04, 2023 | 99.43 | 99.43 | 98.39 | 99.04 | 2,341,904 | -0.41(-0.42%) |
Oct 03, 2023 | 99.87 | 100.16 | 99.12 | 99.45 | 286,168 | -1.28(-1.27%) |
Oct 02, 2023 | 101.78 | 101.87 | 100.58 | 100.74 | 290,756 | -1.68(-1.64%) |
Sep 29, 2023 | 103.55 | 103.55 | 102.01 | 102.42 | 163,068 | -0.12(-0.11%) |
Sep 28, 2023 | 101.97 | 102.74 | 101.77 | 102.53 | 197,168 | +0.78(+0.77%) |
Sep 27, 2023 | 102.37 | 102.37 | 101.24 | 101.75 | 317,351 | -0.02(-0.02%) |
Sep 26, 2023 | 102.45 | 102.74 | 101.70 | 101.77 | 213,159 | -1.69(-1.63%) |
Sep 25, 2023 | 103.03 | 103.46 | 103.19 | 103.46 | 208,030 | -0.17(-0.17%) |
Sep 22, 2023 | 104.02 | 104.37 | 103.53 | 103.63 | 217,354 | +0.33(+0.32%) |
Sep 21, 2023 | 104.01 | 104.01 | 103.26 | 103.30 | 213,124 | -1.55(-1.48%) |
Sep 20, 2023 | 105.59 | 106.08 | 104.80 | 104.86 | 209,075 | -0.32(-0.30%) |
Sep 19, 2023 | 105.66 | 105.84 | 104.94 | 105.17 | 186,832 | -0.38(-0.36%) |
Sep 18, 2023 | 105.70 | 105.72 | 105.12 | 105.55 | 199,889 | -0.34(-0.33%) |
Sep 15, 2023 | 106.32 | 106.57 | 105.77 | 105.89 | 222,044 | -0.49(-0.46%) |
Sep 14, 2023 | 106.06 | 106.49 | 105.83 | 106.39 | 213,951 | +1.15(+1.09%) |
Sep 13, 2023 | 105.35 | 105.50 | 104.98 | 105.23 | 355,278 | -0.17(-0.16%) |
Sep 12, 2023 | 105.07 | 105.69 | 105.06 | 105.41 | 152,043 | -0.61(-0.58%) |
Sep 11, 2023 | 106.01 | 106.20 | 105.73 | 106.02 | 463,585 | +0.99(+0.94%) |
Sep 08, 2023 | 105.24 | 105.50 | 104.91 | 105.03 | 142,374 | -0.06(-0.05%) |
Sep 07, 2023 | 105.26 | 105.30 | 104.80 | 105.09 | 248,158 | -0.74(-0.70%) |
Sep 06, 2023 | 106.21 | 106.49 | 105.52 | 105.83 | 216,599 | -0.55(-0.51%) |
Sep 05, 2023 | 106.92 | 106.92 | 106.34 | 106.38 | 208,059 | -0.69(-0.65%) |
Sep 01, 2023 | 107.81 | 107.84 | 106.84 | 107.07 | 147,686 | +0.10(+0.09%) |
Aug 31, 2023 | 107.35 | 107.38 | 106.75 | 106.97 | 144,240 | -0.08(-0.07%) |
Aug 30, 2023 | 107.31 | 107.46 | 106.55 | 107.05 | 233,670 | +0.03(+0.03%) |
Aug 29, 2023 | 105.48 | 107.08 | 105.33 | 107.02 | 247,785 | +1.48(+1.40%) |
Aug 28, 2023 | 105.37 | 105.66 | 105.15 | 105.54 | 222,671 | +0.70(+0.67%) |
Aug 25, 2023 | 104.81 | 105.19 | 104.03 | 104.84 | 167,781 | +0.55(+0.52%) |
Aug 24, 2023 | 105.28 | 105.28 | 104.25 | 104.29 | 293,024 | -1.10(-1.05%) |
Aug 23, 2023 | 104.72 | 105.59 | 104.58 | 105.40 | 138,893 | +1.30(+1.25%) |
Aug 22, 2023 | 104.78 | 104.78 | 103.99 | 104.09 | 362,453 | -0.08(-0.07%) |
Aug 21, 2023 | 104.23 | 104.30 | 103.57 | 104.17 | 116,036 | +0.18(+0.18%) |
Aug 18, 2023 | 103.51 | 104.14 | 103.21 | 103.99 | 291,530 | -0.11(-0.11%) |
Aug 17, 2023 | 105.19 | 105.23 | 103.97 | 104.10 | 267,342 | -0.36(-0.35%) |
Aug 16, 2023 | 105.19 | 105.49 | 104.46 | 104.47 | 258,037 | -0.75(-0.71%) |
Aug 15, 2023 | 106.17 | 106.49 | 105.08 | 105.21 | 135,080 | -1.23(-1.15%) |
Aug 14, 2023 | 106.28 | 106.50 | 105.65 | 106.44 | 212,281 | -0.61(-0.57%) |
Aug 11, 2023 | 107.00 | 107.38 | 106.79 | 107.05 | 154,456 | -0.49(-0.45%) |
Aug 10, 2023 | 108.36 | 108.77 | 107.36 | 107.54 | 300,854 | -0.14(-0.13%) |
Aug 09, 2023 | 107.90 | 108.03 | 107.39 | 107.68 | 177,369 | +0.08(+0.07%) |
Aug 08, 2023 | 107.46 | 107.69 | 106.82 | 107.60 | 293,069 | -1.08(-0.99%) |
Aug 07, 2023 | 108.75 | 108.75 | 108.08 | 108.68 | 250,145 | +0.45(+0.42%) |
Aug 04, 2023 | 108.61 | 109.25 | 108.14 | 108.23 | 107,813 | +0.42(+0.39%) |
Aug 03, 2023 | 107.31 | 107.98 | 107.17 | 107.81 | 732,825 | +0.11(+0.10%) |
Aug 02, 2023 | 108.66 | 108.66 | 107.44 | 107.70 | 544,194 | -2.00(-1.82%) |
Aug 01, 2023 | 110.17 | 110.17 | 109.39 | 109.69 | 115,664 | -1.54(-1.38%) |
Jul 31, 2023 | 111.02 | 111.52 | 110.93 | 111.23 | 278,302 | +0.52(+0.47%) |
Jul 28, 2023 | 110.80 | 110.95 | 110.41 | 110.71 | 128,786 | +1.27(+1.16%) |
Jul 27, 2023 | 111.01 | 111.01 | 109.33 | 109.44 | 127,471 | -1.12(-1.02%) |
Jul 26, 2023 | 109.78 | 110.80 | 109.78 | 110.57 | 205,627 | +0.08(+0.07%) |
Jul 25, 2023 | 109.98 | 110.57 | 109.83 | 110.49 | 167,073 | +0.58(+0.53%) |
Jul 24, 2023 | 109.84 | 110.10 | 109.56 | 109.91 | 125,079 | +0.17(+0.16%) |
Jul 21, 2023 | 110.05 | 110.05 | 109.55 | 109.73 | 121,974 | -0.13(-0.12%) |
Jul 20, 2023 | 110.41 | 110.48 | 109.64 | 109.87 | 192,921 | -0.71(-0.64%) |
Jul 19, 2023 | 110.67 | 110.79 | 110.21 | 110.58 | 106,259 | +0.25(+0.23%) |
Jul 18, 2023 | 109.74 | 110.39 | 109.71 | 110.33 | 150,238 | +0.71(+0.65%) |
Jul 17, 2023 | 109.22 | 109.68 | 108.85 | 109.62 | 180,093 | +0.22(+0.20%) |
Jul 14, 2023 | 110.14 | 110.14 | 109.38 | 109.40 | 219,094 | -0.91(-0.83%) |
Jul 13, 2023 | 109.77 | 110.41 | 109.69 | 110.31 | 207,970 | +1.23(+1.13%) |
Jul 12, 2023 | 108.44 | 109.12 | 108.42 | 109.08 | 194,551 | +1.95(+1.82%) |
Jul 11, 2023 | 106.52 | 107.14 | 106.37 | 107.13 | 159,846 | +0.96(+0.90%) |
Jul 10, 2023 | 105.49 | 106.17 | 105.38 | 106.17 | 180,814 | +0.45(+0.43%) |
Jul 07, 2023 | 104.94 | 106.20 | 104.88 | 105.72 | 157,390 | +1.29(+1.23%) |
Jul 06, 2023 | 104.91 | 104.93 | 103.80 | 104.44 | 305,626 | -1.47(-1.39%) |
Jul 05, 2023 | 106.33 | 106.33 | 105.72 | 105.91 | 234,725 | -0.71(-0.67%) |
Jul 03, 2023 | 106.34 | 106.73 | 106.31 | 106.61 | 124,245 | +0.61(+0.58%) |
Jun 30, 2023 | 105.69 | 106.09 | 105.57 | 106.00 | 178,137 | +1.43(+1.37%) |
Jun 29, 2023 | 104.32 | 104.74 | 104.21 | 104.57 | 587,983 | -0.16(-0.16%) |
Jun 28, 2023 | 104.48 | 104.91 | 104.25 | 104.73 | 355,655 | +0.07(+0.06%) |
Jun 27, 2023 | 104.30 | 104.70 | 103.89 | 104.67 | 153,159 | +0.44(+0.42%) |
Jun 26, 2023 | 103.89 | 104.39 | 103.82 | 104.23 | 214,624 | +0.24(+0.23%) |
Jun 23, 2023 | 103.90 | 104.06 | 103.68 | 103.99 | 236,821 | -1.66(-1.57%) |
Jun 22, 2023 | 105.81 | 105.81 | 105.37 | 105.65 | 163,912 | -0.85(-0.80%) |
Jun 21, 2023 | 106.31 | 106.72 | 106.04 | 106.50 | 179,807 | -0.01(-0.01%) |
Jun 20, 2023 | 106.86 | 106.86 | 106.07 | 106.51 | 205,532 | -1.26(-1.17%) |
Jun 16, 2023 | 108.27 | 108.27 | 107.48 | 107.77 | 147,962 | -0.12(-0.11%) |