Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 135.22 | 135.39 | 134.75 | 135.06 | 1,090,378 | -0.28(-0.21%) |
Mar 27, 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 1,136,949 | +0.13(+0.10%) |
Mar 26, 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 542,155 | -0.69(-0.51%) |
Mar 25, 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 618,307 | -0.69(-0.51%) |
Mar 22, 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 500,625 | +0.45(+0.33%) |
Mar 21, 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 666,107 | +0.37(+0.27%) |
Mar 20, 2024 | 134.36 | 135.78 | 133.73 | 135.77 | 553,085 | +1.71(+1.27%) |
Mar 19, 2024 | 132.64 | 134.21 | 131.68 | 134.06 | 1,315,854 | +0.61(+0.46%) |
Mar 18, 2024 | 134.03 | 135.02 | 133.26 | 133.45 | 1,687,648 | +1.10(+0.83%) |
Mar 15, 2024 | 132.59 | 133.15 | 131.87 | 132.35 | 1,571,651 | -2.09(-1.55%) |
Mar 14, 2024 | 134.92 | 135.31 | 133.53 | 134.44 | 4,591,386 | +0.11(+0.08%) |
Mar 13, 2024 | 135.19 | 135.19 | 133.86 | 134.33 | 633,880 | -1.19(-0.88%) |
Mar 12, 2024 | 134.09 | 135.61 | 132.93 | 135.52 | 1,288,471 | +2.65(+1.99%) |
Mar 11, 2024 | 132.84 | 133.34 | 132.07 | 132.87 | 884,832 | -0.56(-0.42%) |
Mar 08, 2024 | 135.40 | 136.89 | 133.20 | 133.43 | 1,127,368 | -1.91(-1.41%) |
Mar 07, 2024 | 134.17 | 135.68 | 133.40 | 135.34 | 700,765 | +2.37(+1.78%) |
Mar 06, 2024 | 133.44 | 133.90 | 132.21 | 132.97 | 517,446 | +1.18(+0.89%) |
Mar 05, 2024 | 133.49 | 133.59 | 130.94 | 131.79 | 520,159 | -3.17(-2.35%) |
Mar 04, 2024 | 135.12 | 135.72 | 134.61 | 134.96 | 685,142 | -0.37(-0.27%) |
Mar 01, 2024 | 133.61 | 135.59 | 133.61 | 135.33 | 689,975 | +2.12(+1.59%) |
Feb 29, 2024 | 132.36 | 133.56 | 131.64 | 133.21 | 467,839 | +1.49(+1.13%) |
Feb 28, 2024 | 132.00 | 132.09 | 131.31 | 131.72 | 424,109 | -0.89(-0.67%) |
Feb 27, 2024 | 132.67 | 132.72 | 131.58 | 132.61 | 410,807 | +0.33(+0.25%) |
Feb 26, 2024 | 133.00 | 133.27 | 132.26 | 132.28 | 471,604 | -0.32(-0.24%) |
Feb 23, 2024 | 133.71 | 134.13 | 132.12 | 132.60 | 666,690 | -0.27(-0.20%) |
Feb 22, 2024 | 132.05 | 133.19 | 131.70 | 132.87 | 571,392 | +4.31(+3.35%) |
Feb 21, 2024 | 128.01 | 128.59 | 127.25 | 128.56 | 664,613 | -1.00(-0.77%) |
Feb 20, 2024 | 130.03 | 130.53 | 128.19 | 129.56 | 959,193 | -1.31(-1.00%) |
Feb 16, 2024 | 132.53 | 132.72 | 130.73 | 130.87 | 626,042 | -1.47(-1.11%) |
Feb 15, 2024 | 132.81 | 132.81 | 131.49 | 132.34 | 736,645 | -0.29(-0.22%) |
Feb 14, 2024 | 132.13 | 132.78 | 131.19 | 132.63 | 1,238,078 | +1.63(+1.24%) |
Feb 13, 2024 | 130.33 | 132.04 | 129.72 | 131.00 | 651,346 | -2.32(-1.74%) |
Feb 12, 2024 | 134.19 | 134.91 | 133.15 | 133.32 | 643,708 | -1.05(-0.78%) |
Feb 09, 2024 | 133.22 | 134.53 | 132.92 | 134.37 | 567,874 | +1.99(+1.50%) |
Feb 08, 2024 | 131.89 | 132.68 | 131.87 | 132.38 | 471,255 | +0.58(+0.44%) |
Feb 07, 2024 | 130.77 | 131.86 | 130.46 | 131.80 | 474,123 | +1.97(+1.52%) |
Feb 06, 2024 | 130.70 | 130.92 | 128.99 | 129.84 | 580,582 | -0.48(-0.37%) |
Feb 05, 2024 | 130.60 | 130.86 | 129.13 | 130.31 | 820,867 | +0.12(+0.09%) |
Feb 02, 2024 | 127.90 | 130.55 | 127.58 | 130.19 | 1,079,516 | +2.39(+1.87%) |
Feb 01, 2024 | 127.05 | 128.01 | 126.82 | 127.81 | 1,190,427 | +1.53(+1.21%) |
Jan 31, 2024 | 127.69 | 128.22 | 126.24 | 126.28 | 867,485 | -3.35(-2.58%) |
Jan 30, 2024 | 130.73 | 130.94 | 129.30 | 129.62 | 624,915 | -1.11(-0.85%) |
Jan 29, 2024 | 129.53 | 130.81 | 129.34 | 130.73 | 726,227 | +1.41(+1.09%) |
Jan 26, 2024 | 129.69 | 130.34 | 129.06 | 129.32 | 876,234 | -1.21(-0.93%) |
Jan 25, 2024 | 131.13 | 131.88 | 129.88 | 130.53 | 2,276,629 | +0.58(+0.45%) |
Jan 24, 2024 | 130.00 | 131.31 | 129.68 | 129.96 | 1,525,278 | +0.93(+0.72%) |
Jan 23, 2024 | 128.76 | 129.09 | 127.89 | 129.03 | 530,074 | +0.53(+0.41%) |
Jan 22, 2024 | 128.79 | 129.53 | 128.17 | 128.50 | 794,398 | +0.54(+0.42%) |
Jan 19, 2024 | 126.00 | 127.96 | 125.64 | 127.96 | 787,082 | +2.97(+2.37%) |
Jan 18, 2024 | 124.26 | 125.12 | 123.71 | 124.99 | 601,388 | +2.36(+1.92%) |
Jan 17, 2024 | 122.34 | 122.75 | 120.98 | 122.63 | 543,034 | -0.66(-0.54%) |
Jan 16, 2024 | 122.92 | 123.80 | 122.32 | 123.29 | 404,068 | +0.22(+0.18%) |
Jan 12, 2024 | 122.95 | 123.41 | 122.53 | 123.07 | 312,968 | +0.32(+0.26%) |
Jan 11, 2024 | 122.86 | 123.49 | 121.02 | 122.75 | 1,404,434 | +0.54(+0.44%) |
Jan 10, 2024 | 121.27 | 122.50 | 120.98 | 122.21 | 759,775 | +1.16(+0.96%) |
Jan 09, 2024 | 119.81 | 121.47 | 119.73 | 121.05 | 1,141,298 | +0.38(+0.31%) |
Jan 08, 2024 | 118.18 | 120.73 | 118.18 | 120.67 | 472,516 | +3.12(+2.65%) |
Jan 05, 2024 | 117.49 | 118.49 | 117.12 | 117.55 | 552,272 | +0.12(+0.10%) |
Jan 04, 2024 | 117.78 | 118.44 | 117.33 | 117.43 | 944,820 | -0.81(-0.68%) |
Jan 03, 2024 | 118.28 | 118.99 | 118.03 | 118.24 | 462,853 | -1.21(-1.01%) |
Jan 02, 2024 | 120.98 | 121.18 | 118.64 | 119.45 | 844,995 | -3.23(-2.63%) |
Dec 29, 2023 | 123.22 | 123.43 | 122.06 | 122.68 | 371,693 | -0.56(-0.45%) |
Dec 28, 2023 | 123.48 | 123.57 | 123.10 | 123.24 | 518,164 | +0.06(+0.05%) |
Dec 27, 2023 | 123.27 | 123.40 | 122.58 | 123.18 | 379,935 | +0.00(+0.00%) |
Dec 26, 2023 | 122.68 | 123.36 | 122.68 | 123.18 | 374,017 | +0.65(+0.53%) |
Dec 22, 2023 | 122.76 | 122.94 | 121.93 | 122.53 | 322,488 | +0.16(+0.13%) |
Dec 21, 2023 | 122.17 | 122.56 | 121.41 | 122.37 | 441,915 | +1.49(+1.23%) |
Dec 20, 2023 | 122.45 | 123.10 | 120.86 | 120.88 | 702,355 | -1.59(-1.30%) |
Dec 19, 2023 | 122.06 | 122.50 | 122.00 | 122.47 | 637,604 | +0.53(+0.43%) |
Dec 18, 2023 | 121.14 | 122.23 | 120.97 | 121.94 | 492,486 | +0.80(+0.66%) |
Dec 15, 2023 | 120.37 | 121.72 | 120.37 | 121.14 | 825,178 | +0.59(+0.49%) |
Dec 14, 2023 | 120.90 | 121.34 | 119.44 | 120.55 | 1,125,627 | -0.17(-0.14%) |
Dec 13, 2023 | 119.90 | 121.01 | 119.50 | 120.72 | 512,138 | +1.12(+0.93%) |
Dec 12, 2023 | 118.33 | 119.61 | 118.21 | 119.61 | 707,239 | +0.70(+0.59%) |
Dec 11, 2023 | 117.66 | 118.93 | 117.48 | 118.91 | 452,629 | +0.66(+0.56%) |
Dec 08, 2023 | 116.89 | 118.32 | 116.86 | 118.25 | 1,287,282 | +0.85(+0.72%) |
Dec 07, 2023 | 116.34 | 117.65 | 116.27 | 117.40 | 334,856 | +1.97(+1.70%) |
Dec 06, 2023 | 117.12 | 117.22 | 115.38 | 115.44 | 715,204 | -1.10(-0.94%) |
Dec 05, 2023 | 115.31 | 116.66 | 115.29 | 116.53 | 1,410,613 | +0.63(+0.54%) |
Dec 04, 2023 | 116.10 | 116.12 | 114.56 | 115.90 | 662,579 | -1.48(-1.26%) |
Dec 01, 2023 | 116.74 | 117.49 | 116.08 | 117.38 | 634,892 | +0.40(+0.34%) |
Nov 30, 2023 | 117.67 | 117.87 | 115.99 | 116.98 | 403,386 | -0.20(-0.17%) |
Nov 29, 2023 | 117.89 | 118.51 | 117.07 | 117.18 | 416,806 | +0.15(+0.13%) |
Nov 28, 2023 | 116.28 | 117.19 | 116.28 | 117.03 | 518,183 | +0.33(+0.28%) |
Nov 27, 2023 | 116.54 | 117.41 | 116.43 | 116.70 | 769,163 | -0.10(-0.09%) |
Nov 24, 2023 | 116.89 | 117.00 | 116.31 | 116.80 | 279,150 | -0.33(-0.28%) |
Nov 22, 2023 | 117.27 | 118.13 | 116.80 | 117.13 | 853,872 | +0.62(+0.53%) |
Nov 21, 2023 | 116.98 | 117.04 | 116.02 | 116.51 | 1,255,303 | -0.82(-0.70%) |
Nov 20, 2023 | 115.75 | 117.59 | 115.72 | 117.33 | 660,643 | +1.65(+1.42%) |
Nov 17, 2023 | 115.55 | 115.97 | 115.04 | 115.69 | 895,089 | -0.20(-0.17%) |
Nov 16, 2023 | 115.12 | 115.98 | 114.89 | 115.88 | 785,930 | +0.77(+0.67%) |
Nov 15, 2023 | 115.59 | 115.71 | 114.58 | 115.12 | 691,928 | +0.08(+0.07%) |
Nov 14, 2023 | 114.42 | 115.34 | 114.29 | 115.04 | 1,163,723 | +2.41(+2.14%) |
Nov 13, 2023 | 112.66 | 112.93 | 112.09 | 112.62 | 520,290 | -0.47(-0.41%) |
Nov 10, 2023 | 110.86 | 113.19 | 110.62 | 113.09 | 608,777 | +2.83(+2.57%) |
Nov 09, 2023 | 111.20 | 111.88 | 110.10 | 110.26 | 487,970 | -0.61(-0.55%) |
Nov 08, 2023 | 110.59 | 110.74 | 110.10 | 110.87 | 815,013 | +0.55(+0.50%) |
Nov 07, 2023 | 109.41 | 110.64 | 109.15 | 110.32 | 1,462,530 | +1.40(+1.28%) |
Nov 06, 2023 | 108.54 | 108.92 | 107.97 | 108.92 | 557,462 | +0.56(+0.51%) |
Nov 03, 2023 | 107.09 | 108.72 | 106.84 | 108.36 | 795,403 | +1.37(+1.28%) |
Nov 02, 2023 | 106.67 | 107.10 | 106.23 | 107.00 | 855,424 | +1.64(+1.55%) |
Nov 01, 2023 | 103.66 | 105.46 | 103.62 | 105.36 | 865,531 | +1.89(+1.83%) |
Oct 31, 2023 | 103.01 | 103.57 | 102.12 | 103.47 | 540,917 | +0.62(+0.60%) |
Oct 30, 2023 | 102.40 | 103.30 | 102.13 | 102.85 | 404,818 | +1.15(+1.13%) |
Oct 27, 2023 | 101.81 | 102.60 | 101.26 | 101.70 | 731,151 | +0.64(+0.63%) |
Oct 26, 2023 | 103.04 | 103.45 | 100.59 | 101.06 | 928,205 | -2.01(-1.95%) |
Oct 25, 2023 | 105.06 | 105.23 | 102.84 | 103.08 | 1,120,354 | -2.85(-2.69%) |
Oct 24, 2023 | 105.52 | 106.09 | 104.77 | 105.93 | 810,878 | +0.95(+0.90%) |
Oct 23, 2023 | 104.15 | 106.07 | 103.56 | 104.98 | 954,200 | +0.21(+0.20%) |
Oct 20, 2023 | 106.54 | 106.69 | 104.59 | 104.77 | 1,579,513 | -1.89(-1.78%) |
Oct 19, 2023 | 107.82 | 108.46 | 106.46 | 106.67 | 6,717,730 | -0.64(-0.59%) |
Oct 18, 2023 | 107.90 | 108.73 | 106.90 | 107.31 | 405,994 | -1.37(-1.26%) |
Oct 17, 2023 | 107.67 | 109.20 | 106.99 | 108.67 | 296,329 | -0.31(-0.28%) |
Oct 16, 2023 | 108.14 | 109.43 | 108.05 | 108.98 | 253,036 | +1.20(+1.11%) |
Oct 13, 2023 | 109.68 | 109.82 | 107.44 | 107.78 | 451,078 | -1.72(-1.57%) |
Oct 12, 2023 | 109.75 | 110.75 | 108.74 | 109.50 | 414,536 | -0.24(-0.22%) |
Oct 11, 2023 | 109.01 | 109.76 | 108.77 | 109.74 | 263,696 | +1.16(+1.07%) |
Oct 10, 2023 | 108.43 | 109.53 | 108.19 | 108.58 | 429,319 | +0.28(+0.26%) |
Oct 09, 2023 | 107.00 | 108.53 | 106.55 | 108.30 | 272,792 | +0.60(+0.56%) |
Oct 06, 2023 | 104.60 | 108.13 | 104.58 | 107.70 | 570,573 | +2.22(+2.11%) |
Oct 05, 2023 | 105.35 | 105.69 | 104.28 | 105.48 | 447,197 | +0.08(+0.08%) |
Oct 04, 2023 | 104.09 | 105.71 | 104.09 | 105.40 | 526,443 | +1.43(+1.37%) |
Oct 03, 2023 | 105.22 | 106.04 | 103.47 | 103.97 | 679,532 | -1.97(-1.86%) |
Oct 02, 2023 | 104.84 | 106.30 | 104.67 | 105.95 | 430,787 | +1.29(+1.23%) |
Sep 29, 2023 | 105.57 | 106.22 | 104.38 | 104.66 | 1,202,182 | +0.18(+0.17%) |
Sep 28, 2023 | 103.06 | 105.18 | 102.63 | 104.48 | 584,755 | +0.98(+0.94%) |
Sep 27, 2023 | 103.60 | 104.05 | 102.39 | 103.50 | 861,362 | +0.37(+0.36%) |
Sep 26, 2023 | 104.21 | 104.28 | 102.79 | 103.14 | 532,189 | -1.83(-1.74%) |
Sep 25, 2023 | 104.14 | 104.99 | 104.30 | 104.96 | 467,366 | +0.44(+0.42%) |
Sep 22, 2023 | 104.84 | 105.56 | 104.38 | 104.52 | 584,388 | +0.22(+0.21%) |
Sep 21, 2023 | 104.93 | 105.48 | 104.27 | 104.31 | 773,919 | -1.81(-1.71%) |
Sep 20, 2023 | 108.30 | 108.38 | 106.10 | 106.12 | 542,636 | -1.83(-1.70%) |
Sep 19, 2023 | 107.61 | 108.23 | 107.02 | 107.95 | 502,253 | -0.13(-0.12%) |
Sep 18, 2023 | 107.27 | 108.42 | 107.25 | 108.08 | 445,322 | +0.41(+0.38%) |
Sep 15, 2023 | 109.33 | 109.34 | 107.31 | 107.67 | 914,721 | -2.01(-1.84%) |
Sep 14, 2023 | 109.45 | 109.99 | 108.76 | 109.69 | 325,653 | +0.81(+0.74%) |
Sep 13, 2023 | 108.56 | 109.40 | 108.08 | 108.88 | 415,564 | +0.33(+0.30%) |
Sep 12, 2023 | 109.65 | 109.98 | 108.37 | 108.55 | 345,321 | -1.91(-1.73%) |
Sep 11, 2023 | 110.67 | 110.72 | 109.48 | 110.46 | 736,506 | +0.78(+0.71%) |
Sep 08, 2023 | 109.53 | 110.36 | 109.42 | 109.69 | 349,251 | +0.24(+0.22%) |
Sep 07, 2023 | 108.85 | 109.68 | 108.41 | 109.45 | 623,943 | -1.28(-1.15%) |
Sep 06, 2023 | 111.58 | 111.80 | 110.02 | 110.72 | 375,913 | -1.10(-0.98%) |
Sep 05, 2023 | 111.04 | 112.20 | 110.77 | 111.82 | 979,651 | +0.41(+0.37%) |
Sep 01, 2023 | 111.88 | 112.10 | 110.88 | 111.41 | 377,654 | +0.31(+0.28%) |
Aug 31, 2023 | 110.81 | 111.63 | 110.77 | 111.10 | 287,992 | +0.55(+0.50%) |
Aug 30, 2023 | 109.70 | 110.67 | 109.31 | 110.55 | 306,809 | +0.94(+0.85%) |
Aug 29, 2023 | 107.14 | 109.80 | 107.06 | 109.62 | 553,485 | +2.28(+2.13%) |
Aug 28, 2023 | 107.28 | 107.65 | 106.55 | 107.33 | 409,473 | +0.89(+0.83%) |
Aug 25, 2023 | 105.70 | 107.03 | 104.63 | 106.45 | 503,440 | +0.93(+0.88%) |
Aug 24, 2023 | 109.44 | 109.49 | 105.46 | 105.52 | 406,770 | -2.55(-2.36%) |
Aug 23, 2023 | 106.34 | 108.45 | 106.34 | 108.07 | 372,556 | +2.09(+1.97%) |
Aug 22, 2023 | 106.95 | 107.06 | 105.80 | 105.98 | 1,128,389 | -0.12(-0.11%) |
Aug 21, 2023 | 104.72 | 106.32 | 104.59 | 106.10 | 459,893 | +1.94(+1.87%) |
Aug 18, 2023 | 102.96 | 104.56 | 102.82 | 104.16 | 491,331 | +0.04(+0.04%) |
Aug 17, 2023 | 105.61 | 105.78 | 103.96 | 104.11 | 596,346 | -1.11(-1.05%) |
Aug 16, 2023 | 106.19 | 106.60 | 105.22 | 105.22 | 738,223 | -1.13(-1.06%) |
Aug 15, 2023 | 107.14 | 107.47 | 106.11 | 106.35 | 460,897 | -1.08(-1.00%) |
Aug 14, 2023 | 105.44 | 107.43 | 105.26 | 107.42 | 698,557 | +1.70(+1.61%) |
Aug 11, 2023 | 105.66 | 106.36 | 105.31 | 105.72 | 797,402 | -0.82(-0.77%) |
Aug 10, 2023 | 107.31 | 108.30 | 106.01 | 106.54 | 516,492 | +0.15(+0.14%) |
Aug 09, 2023 | 108.05 | 108.10 | 106.05 | 106.39 | 442,435 | -1.59(-1.48%) |
Aug 08, 2023 | 108.06 | 108.14 | 106.82 | 107.98 | 393,380 | -1.07(-0.98%) |
Aug 07, 2023 | 108.88 | 109.22 | 108.14 | 109.05 | 476,231 | +0.64(+0.59%) |
Aug 04, 2023 | 109.58 | 110.23 | 108.25 | 108.41 | 591,588 | -1.17(-1.06%) |
Aug 03, 2023 | 109.16 | 110.27 | 109.08 | 109.58 | 639,257 | -0.50(-0.45%) |
Aug 02, 2023 | 112.01 | 112.01 | 109.49 | 110.08 | 687,017 | -3.14(-2.77%) |
Aug 01, 2023 | 112.71 | 113.41 | 112.27 | 113.22 | 589,233 | -0.08(-0.07%) |
Jul 31, 2023 | 113.03 | 113.37 | 112.68 | 113.30 | 448,679 | +0.41(+0.36%) |
Jul 28, 2023 | 111.96 | 113.17 | 111.87 | 112.89 | 495,930 | +2.16(+1.95%) |
Jul 27, 2023 | 112.69 | 113.17 | 110.28 | 110.72 | 653,076 | -0.08(-0.07%) |
Jul 26, 2023 | 110.95 | 111.36 | 110.04 | 110.80 | 900,307 | -0.46(-0.41%) |
Jul 25, 2023 | 110.47 | 111.75 | 110.47 | 111.26 | 714,504 | +1.12(+1.01%) |
Jul 24, 2023 | 110.53 | 110.84 | 109.71 | 110.14 | 1,163,211 | +0.20(+0.18%) |
Jul 21, 2023 | 110.83 | 111.33 | 109.76 | 109.95 | 2,412,235 | -0.12(-0.11%) |
Jul 20, 2023 | 111.80 | 112.59 | 109.72 | 110.07 | 16,509,441 | -2.74(-2.43%) |
Jul 19, 2023 | 113.53 | 113.79 | 112.35 | 112.81 | 361,959 | -0.30(-0.26%) |
Jul 18, 2023 | 111.88 | 113.55 | 111.13 | 113.11 | 391,640 | +1.04(+0.92%) |
Jul 17, 2023 | 111.02 | 112.40 | 110.86 | 112.07 | 362,018 | +1.25(+1.12%) |
Jul 14, 2023 | 111.28 | 112.19 | 110.46 | 110.82 | 571,077 | -0.20(-0.18%) |
Jul 13, 2023 | 109.89 | 111.23 | 109.77 | 111.02 | 1,063,409 | +1.96(+1.80%) |
Jul 12, 2023 | 108.90 | 109.51 | 108.22 | 109.06 | 565,783 | +1.39(+1.29%) |
Jul 11, 2023 | 107.54 | 107.81 | 106.59 | 107.67 | 560,665 | +0.43(+0.40%) |
Jul 10, 2023 | 106.78 | 107.25 | 106.09 | 107.25 | 520,551 | +0.22(+0.20%) |
Jul 07, 2023 | 107.25 | 108.33 | 106.96 | 107.03 | 529,528 | -0.43(-0.40%) |
Jul 06, 2023 | 106.94 | 107.50 | 106.32 | 107.45 | 909,398 | -0.57(-0.53%) |
Jul 05, 2023 | 107.82 | 108.75 | 107.67 | 108.02 | 620,627 | -0.34(-0.31%) |
Jul 03, 2023 | 108.49 | 108.60 | 107.77 | 108.36 | 291,266 | -0.15(-0.14%) |
Jun 30, 2023 | 108.05 | 108.83 | 107.92 | 108.51 | 519,266 | +1.53(+1.43%) |
Jun 29, 2023 | 107.06 | 107.20 | 106.38 | 106.98 | 329,188 | -0.12(-0.11%) |
Jun 28, 2023 | 106.18 | 107.61 | 106.14 | 107.09 | 359,502 | +0.31(+0.29%) |
Jun 27, 2023 | 105.25 | 107.06 | 105.06 | 106.79 | 290,043 | +2.02(+1.93%) |
Jun 26, 2023 | 105.85 | 106.83 | 104.72 | 104.76 | 328,715 | -1.18(-1.11%) |
Jun 23, 2023 | 105.55 | 106.53 | 105.27 | 105.94 | 282,630 | -0.97(-0.90%) |
Jun 22, 2023 | 105.33 | 106.92 | 105.28 | 106.91 | 350,783 | +1.09(+1.03%) |
Jun 21, 2023 | 107.20 | 107.36 | 105.38 | 105.82 | 460,807 | -1.77(-1.65%) |
Jun 20, 2023 | 107.44 | 108.22 | 106.82 | 107.59 | 565,578 | -0.53(-0.49%) |
Jun 16, 2023 | 110.02 | 110.02 | 108.02 | 108.12 | 502,422 | -0.89(-0.81%) |
Jun 15, 2023 | 107.08 | 109.49 | 107.03 | 109.01 | 584,173 | +1.39(+1.29%) |
Jun 14, 2023 | 106.45 | 107.62 | 105.94 | 107.62 | 466,562 | +1.00(+0.94%) |
Jun 13, 2023 | 106.95 | 107.00 | 105.76 | 106.63 | 497,507 | +0.74(+0.70%) |
Jun 12, 2023 | 104.46 | 105.94 | 104.19 | 105.89 | 522,706 | +2.19(+2.11%) |
Jun 09, 2023 | 103.71 | 104.67 | 103.32 | 103.70 | 660,464 | +0.48(+0.46%) |
Jun 08, 2023 | 102.12 | 103.49 | 102.12 | 103.22 | 716,091 | +1.02(+0.99%) |
Jun 07, 2023 | 104.33 | 105.04 | 101.97 | 102.20 | 1,032,599 | -2.12(-2.04%) |
Jun 06, 2023 | 103.91 | 104.70 | 103.56 | 104.33 | 705,591 | +0.18(+0.17%) |
Jun 05, 2023 | 104.20 | 105.21 | 103.88 | 104.15 | 1,010,497 | -0.30(-0.29%) |
Jun 02, 2023 | 104.45 | 104.98 | 103.74 | 104.45 | 831,682 | +0.67(+0.64%) |
Jun 01, 2023 | 102.34 | 104.21 | 102.10 | 103.78 | 640,739 | +1.09(+1.07%) |
May 31, 2023 | 102.57 | 103.59 | 102.47 | 102.68 | 520,137 | -0.69(-0.66%) |
May 30, 2023 | 104.43 | 104.78 | 102.97 | 103.37 | 1,119,214 | +0.52(+0.50%) |
May 26, 2023 | 100.34 | 103.02 | 100.34 | 102.85 | 1,129,801 | +2.78(+2.78%) |
May 25, 2023 | 99.45 | 100.42 | 98.67 | 100.07 | 649,881 | +3.41(+3.52%) |
May 24, 2023 | 96.36 | 97.02 | 95.99 | 96.67 | 405,527 | -0.57(-0.58%) |
May 23, 2023 | 98.12 | 98.52 | 97.21 | 97.24 | 452,939 | -1.43(-1.45%) |
May 22, 2023 | 97.83 | 98.97 | 97.81 | 98.67 | 364,042 | +0.50(+0.51%) |
May 19, 2023 | 98.45 | 98.61 | 97.89 | 98.17 | 801,772 | -0.16(-0.16%) |
May 18, 2023 | 96.49 | 98.48 | 96.49 | 98.33 | 537,393 | +2.04(+2.12%) |
May 17, 2023 | 95.23 | 96.42 | 94.84 | 96.29 | 756,899 | +1.40(+1.48%) |
May 16, 2023 | 94.29 | 95.35 | 94.28 | 94.88 | 600,485 | +0.26(+0.27%) |
May 15, 2023 | 93.83 | 94.63 | 93.58 | 94.63 | 256,395 | +0.84(+0.89%) |
May 12, 2023 | 94.09 | 94.21 | 93.06 | 93.79 | 362,694 | -0.20(-0.21%) |
May 11, 2023 | 94.07 | 94.20 | 93.38 | 93.99 | 266,492 | +0.08(+0.08%) |
May 10, 2023 | 93.42 | 94.16 | 92.85 | 93.91 | 364,121 | +1.40(+1.52%) |
May 09, 2023 | 92.59 | 93.02 | 92.43 | 92.50 | 252,375 | -0.59(-0.63%) |
May 08, 2023 | 92.52 | 93.16 | 92.27 | 93.09 | 275,910 | +0.35(+0.38%) |
May 05, 2023 | 91.43 | 93.05 | 91.33 | 92.74 | 318,162 | +2.03(+2.24%) |
May 04, 2023 | 90.79 | 91.41 | 90.40 | 90.71 | 329,854 | -0.40(-0.44%) |
May 03, 2023 | 91.84 | 92.56 | 91.07 | 91.11 | 478,450 | -0.72(-0.78%) |
May 02, 2023 | 92.85 | 92.93 | 91.33 | 91.83 | 651,974 | -0.98(-1.05%) |
May 01, 2023 | 92.58 | 93.20 | 92.46 | 92.80 | 473,713 | +0.13(+0.14%) |
Apr 28, 2023 | 91.85 | 92.69 | 91.59 | 92.67 | 367,269 | +0.73(+0.79%) |
Apr 27, 2023 | 90.50 | 92.10 | 90.39 | 91.95 | 449,738 | +2.34(+2.61%) |
Apr 26, 2023 | 89.87 | 90.58 | 89.41 | 89.61 | 496,059 | +1.27(+1.44%) |
Apr 25, 2023 | 89.91 | 90.00 | 88.29 | 88.33 | 370,270 | -2.09(-2.31%) |
Apr 24, 2023 | 90.56 | 91.01 | 89.73 | 90.42 | 399,251 | -0.36(-0.40%) |
Apr 21, 2023 | 90.77 | 90.95 | 90.27 | 90.78 | 253,669 | -0.32(-0.35%) |
Apr 20, 2023 | 90.85 | 92.00 | 90.66 | 91.10 | 501,743 | -0.49(-0.53%) |
Apr 19, 2023 | 90.93 | 91.79 | 90.84 | 91.59 | 250,012 | -0.20(-0.22%) |
Apr 18, 2023 | 92.34 | 92.60 | 91.45 | 91.79 | 300,663 | +0.09(+0.10%) |
Apr 17, 2023 | 91.34 | 91.75 | 90.91 | 91.70 | 345,760 | +0.03(+0.03%) |
Apr 14, 2023 | 91.35 | 92.22 | 90.76 | 91.67 | 246,761 | -0.27(-0.29%) |
Apr 13, 2023 | 90.61 | 92.04 | 90.53 | 91.94 | 348,739 | +1.79(+1.99%) |
Apr 12, 2023 | 91.28 | 91.62 | 90.00 | 90.14 | 455,393 | -0.55(-0.60%) |
Apr 11, 2023 | 91.37 | 91.37 | 90.46 | 90.69 | 337,607 | -0.82(-0.89%) |
Apr 10, 2023 | 90.66 | 91.52 | 90.23 | 91.51 | 339,385 | -0.14(-0.15%) |
Apr 06, 2023 | 90.32 | 91.76 | 89.82 | 91.65 | 570,790 | +0.82(+0.90%) |
Apr 05, 2023 | 91.61 | 91.64 | 90.15 | 90.83 | 400,016 | -1.15(-1.25%) |
Apr 04, 2023 | 92.57 | 92.88 | 91.64 | 91.98 | 550,452 | -0.43(-0.46%) |