Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 150.08 | 152.28 | 148.67 | 149.36 | 2,284,697 | -1.22(-0.81%) |
Jan 30, 2024 | 149.72 | 152.26 | 149.72 | 150.57 | 1,618,814 | +1.50(+1.00%) |
Jan 29, 2024 | 148.01 | 149.24 | 146.83 | 149.08 | 1,602,083 | +1.19(+0.80%) |
Jan 26, 2024 | 148.65 | 149.62 | 147.33 | 147.89 | 1,581,167 | -0.74(-0.50%) |
Jan 25, 2024 | 147.42 | 148.66 | 145.18 | 148.63 | 2,798,864 | +3.99(+2.76%) |
Jan 24, 2024 | 148.69 | 148.77 | 144.29 | 144.64 | 2,117,025 | -2.46(-1.67%) |
Jan 23, 2024 | 150.48 | 152.42 | 145.89 | 147.10 | 3,855,599 | -7.16(-4.64%) |
Jan 22, 2024 | 151.33 | 154.36 | 151.32 | 154.26 | 2,380,128 | +3.44(+2.28%) |
Jan 19, 2024 | 149.69 | 151.67 | 148.65 | 150.82 | 2,287,467 | +1.48(+0.99%) |
Jan 18, 2024 | 149.96 | 151.46 | 147.57 | 149.34 | 1,890,974 | +0.72(+0.48%) |
Jan 17, 2024 | 148.18 | 149.52 | 147.54 | 148.63 | 2,169,698 | -0.89(-0.60%) |
Jan 16, 2024 | 149.67 | 150.69 | 149.02 | 149.52 | 2,595,931 | -1.24(-0.82%) |
Jan 12, 2024 | 154.47 | 154.70 | 150.54 | 150.76 | 2,246,746 | -3.43(-2.22%) |
Jan 11, 2024 | 151.22 | 154.25 | 151.08 | 154.19 | 2,921,023 | +1.84(+1.21%) |
Jan 10, 2024 | 151.61 | 154.39 | 150.60 | 152.35 | 3,656,261 | +5.16(+3.50%) |
Jan 09, 2024 | 146.89 | 148.22 | 146.77 | 147.20 | 1,476,900 | -1.14(-0.77%) |
Jan 08, 2024 | 146.44 | 148.48 | 146.24 | 148.34 | 1,628,051 | +3.02(+2.08%) |
Jan 05, 2024 | 143.45 | 146.84 | 143.10 | 145.32 | 1,959,630 | +1.19(+0.83%) |
Jan 04, 2024 | 144.49 | 145.98 | 144.03 | 144.13 | 1,593,251 | -0.59(-0.40%) |
Jan 03, 2024 | 144.69 | 145.99 | 142.79 | 144.71 | 2,134,941 | -1.79(-1.22%) |
Jan 02, 2024 | 146.29 | 147.48 | 144.11 | 146.50 | 1,638,880 | -1.57(-1.06%) |
Dec 29, 2023 | 147.53 | 148.70 | 147.10 | 148.07 | 1,446,892 | -0.14(-0.09%) |
Dec 28, 2023 | 148.03 | 148.84 | 147.42 | 148.21 | 1,037,753 | -0.12(-0.08%) |
Dec 27, 2023 | 147.29 | 148.90 | 146.58 | 148.33 | 1,239,792 | +1.09(+0.74%) |
Dec 26, 2023 | 146.98 | 147.54 | 146.25 | 147.24 | 919,996 | +0.77(+0.53%) |
Dec 22, 2023 | 147.56 | 147.90 | 145.55 | 146.46 | 1,302,776 | -0.49(-0.33%) |
Dec 21, 2023 | 147.74 | 148.50 | 145.14 | 146.95 | 2,090,348 | +1.11(+0.76%) |
Dec 20, 2023 | 147.13 | 149.10 | 145.76 | 145.84 | 1,720,590 | -1.85(-1.25%) |
Dec 19, 2023 | 147.65 | 148.73 | 146.66 | 147.68 | 2,147,562 | +1.36(+0.93%) |
Dec 18, 2023 | 148.24 | 148.36 | 143.97 | 146.32 | 2,737,935 | -1.99(-1.34%) |
Dec 15, 2023 | 145.28 | 155.00 | 143.06 | 148.31 | 8,866,361 | -5.49(-3.57%) |
Dec 14, 2023 | 146.91 | 154.42 | 146.29 | 153.80 | 4,720,455 | +9.59(+6.65%) |
Dec 13, 2023 | 140.27 | 144.96 | 138.78 | 144.22 | 3,589,618 | +4.60(+3.29%) |
Dec 12, 2023 | 138.87 | 140.17 | 138.19 | 139.62 | 1,608,398 | +0.88(+0.64%) |
Dec 11, 2023 | 138.15 | 139.50 | 137.05 | 138.73 | 1,882,440 | +0.06(+0.04%) |
Dec 08, 2023 | 135.93 | 139.09 | 135.80 | 138.67 | 1,700,284 | +2.10(+1.54%) |
Dec 07, 2023 | 134.43 | 136.66 | 134.43 | 136.57 | 1,852,624 | +2.09(+1.55%) |
Dec 06, 2023 | 132.38 | 136.21 | 131.41 | 134.49 | 3,202,390 | +3.45(+2.63%) |
Dec 05, 2023 | 130.82 | 131.13 | 129.70 | 131.04 | 1,178,307 | +0.39(+0.30%) |
Dec 04, 2023 | 130.07 | 131.10 | 129.44 | 130.65 | 1,377,633 | -0.07(-0.05%) |
Dec 01, 2023 | 127.20 | 130.81 | 127.11 | 130.72 | 1,768,888 | +3.64(+2.86%) |
Nov 30, 2023 | 125.58 | 127.24 | 124.36 | 127.09 | 2,478,174 | +1.07(+0.85%) |
Nov 29, 2023 | 126.83 | 127.25 | 125.84 | 126.01 | 1,595,136 | +0.77(+0.62%) |
Nov 28, 2023 | 125.64 | 126.33 | 124.73 | 125.24 | 1,238,647 | -0.77(-0.61%) |
Nov 27, 2023 | 125.26 | 126.44 | 125.26 | 126.01 | 1,033,925 | -0.79(-0.62%) |
Nov 24, 2023 | 126.44 | 127.18 | 125.94 | 126.80 | 429,724 | +0.20(+0.16%) |
Nov 22, 2023 | 126.86 | 127.93 | 125.79 | 126.60 | 985,019 | +0.65(+0.51%) |
Nov 21, 2023 | 126.91 | 127.64 | 125.91 | 125.95 | 1,237,195 | -1.51(-1.18%) |
Nov 20, 2023 | 125.97 | 127.53 | 125.21 | 127.47 | 1,164,964 | +0.81(+0.64%) |
Nov 17, 2023 | 127.07 | 127.48 | 126.29 | 126.66 | 1,822,065 | +0.41(+0.32%) |
Nov 16, 2023 | 126.23 | 127.25 | 125.55 | 126.25 | 1,731,400 | +0.23(+0.18%) |
Nov 15, 2023 | 127.22 | 128.44 | 125.97 | 126.02 | 2,120,566 | -1.40(-1.10%) |
Nov 14, 2023 | 126.07 | 130.42 | 125.88 | 127.42 | 3,362,364 | +5.97(+4.92%) |
Nov 13, 2023 | 121.89 | 122.06 | 119.72 | 121.45 | 1,493,585 | +0.05(+0.04%) |
Nov 10, 2023 | 119.56 | 121.85 | 118.37 | 121.41 | 1,440,782 | +2.55(+2.15%) |
Nov 09, 2023 | 120.15 | 121.38 | 118.15 | 118.85 | 1,252,925 | -1.24(-1.03%) |
Nov 08, 2023 | 119.78 | 120.95 | 118.91 | 120.09 | 1,497,488 | +0.47(+0.39%) |
Nov 07, 2023 | 118.07 | 120.79 | 117.81 | 119.63 | 1,805,260 | +1.68(+1.42%) |
Nov 06, 2023 | 117.12 | 118.54 | 115.86 | 117.95 | 1,729,117 | -1.09(-0.92%) |
Nov 03, 2023 | 118.07 | 121.28 | 118.07 | 119.04 | 2,638,677 | +3.93(+3.42%) |
Nov 02, 2023 | 113.33 | 116.53 | 112.70 | 115.11 | 2,717,876 | +4.61(+4.17%) |
Nov 01, 2023 | 105.97 | 110.75 | 105.05 | 110.50 | 2,658,919 | +4.51(+4.26%) |
Oct 31, 2023 | 104.23 | 106.52 | 104.00 | 105.99 | 1,764,362 | +2.15(+2.07%) |
Oct 30, 2023 | 103.96 | 104.70 | 102.74 | 103.84 | 2,142,750 | +0.73(+0.70%) |
Oct 27, 2023 | 103.66 | 104.01 | 102.67 | 103.11 | 1,355,233 | -0.14(-0.14%) |
Oct 26, 2023 | 103.00 | 104.77 | 102.23 | 103.25 | 2,361,687 | +0.86(+0.83%) |
Oct 25, 2023 | 103.77 | 104.01 | 102.29 | 102.40 | 1,933,133 | -1.85(-1.77%) |
Oct 24, 2023 | 104.48 | 105.76 | 103.29 | 104.25 | 1,778,379 | -0.37(-0.35%) |
Oct 23, 2023 | 103.16 | 105.63 | 102.80 | 104.61 | 1,801,950 | +1.50(+1.46%) |
Oct 20, 2023 | 104.00 | 104.61 | 102.88 | 103.11 | 1,629,613 | -0.81(-0.78%) |
Oct 19, 2023 | 106.32 | 106.63 | 103.52 | 103.93 | 2,187,129 | -2.16(-2.03%) |
Oct 18, 2023 | 107.59 | 108.30 | 106.05 | 106.08 | 1,657,818 | -2.83(-2.60%) |
Oct 17, 2023 | 108.30 | 110.41 | 107.98 | 108.92 | 1,697,915 | +0.05(+0.05%) |
Oct 16, 2023 | 109.52 | 109.77 | 107.74 | 108.87 | 1,511,216 | +0.28(+0.26%) |
Oct 13, 2023 | 107.79 | 109.70 | 107.51 | 108.59 | 2,066,733 | +0.83(+0.77%) |
Oct 12, 2023 | 111.83 | 112.47 | 106.97 | 107.75 | 2,149,322 | -5.77(-5.08%) |
Oct 11, 2023 | 112.79 | 114.24 | 111.95 | 113.53 | 1,843,815 | +1.56(+1.40%) |
Oct 10, 2023 | 110.39 | 113.60 | 110.39 | 111.96 | 2,451,567 | +1.78(+1.62%) |
Oct 09, 2023 | 107.10 | 110.32 | 106.48 | 110.18 | 1,552,704 | +2.03(+1.88%) |
Oct 06, 2023 | 106.38 | 108.88 | 105.46 | 108.15 | 2,037,814 | +0.57(+0.53%) |
Oct 05, 2023 | 107.53 | 108.61 | 106.68 | 107.58 | 2,029,830 | -0.33(-0.30%) |
Oct 04, 2023 | 107.83 | 108.52 | 106.73 | 107.90 | 2,810,311 | +0.73(+0.68%) |
Oct 03, 2023 | 109.02 | 109.68 | 106.34 | 107.17 | 2,883,466 | -2.89(-2.63%) |
Oct 02, 2023 | 110.33 | 112.13 | 109.00 | 110.06 | 2,581,814 | -1.07(-0.96%) |
Sep 29, 2023 | 114.05 | 115.44 | 110.70 | 111.13 | 1,891,702 | -1.95(-1.72%) |
Sep 28, 2023 | 110.73 | 113.24 | 110.31 | 113.08 | 2,603,736 | +2.47(+2.24%) |
Sep 27, 2023 | 111.74 | 112.80 | 110.27 | 110.61 | 3,007,534 | -0.24(-0.21%) |
Sep 26, 2023 | 111.42 | 112.23 | 110.69 | 110.84 | 2,188,549 | -1.12(-1.00%) |
Sep 25, 2023 | 111.59 | 112.88 | 111.70 | 111.96 | 2,114,878 | -0.42(-0.38%) |
Sep 22, 2023 | 113.22 | 113.64 | 111.55 | 112.39 | 2,333,655 | +0.37(+0.33%) |
Sep 21, 2023 | 113.42 | 113.54 | 110.59 | 112.02 | 2,958,813 | -3.37(-2.92%) |
Sep 20, 2023 | 116.71 | 118.25 | 115.24 | 115.39 | 1,998,157 | -0.75(-0.65%) |
Sep 19, 2023 | 115.72 | 117.15 | 114.17 | 116.14 | 2,396,687 | +0.25(+0.21%) |
Sep 18, 2023 | 113.93 | 116.27 | 113.46 | 115.89 | 3,372,965 | +2.26(+1.99%) |
Sep 15, 2023 | 109.08 | 113.97 | 108.92 | 113.64 | 6,465,640 | -2.91(-2.50%) |
Sep 14, 2023 | 115.91 | 116.72 | 114.70 | 116.55 | 3,084,064 | +1.71(+1.49%) |
Sep 13, 2023 | 115.86 | 116.33 | 112.94 | 114.83 | 1,897,117 | -0.53(-0.46%) |
Sep 12, 2023 | 117.84 | 119.49 | 115.01 | 115.37 | 2,141,005 | -3.22(-2.71%) |
Sep 11, 2023 | 117.58 | 120.33 | 117.58 | 118.59 | 1,633,383 | +1.08(+0.92%) |
Sep 08, 2023 | 116.53 | 118.47 | 116.39 | 117.51 | 1,620,512 | +0.59(+0.50%) |
Sep 07, 2023 | 115.30 | 117.45 | 114.23 | 116.92 | 2,101,011 | +1.13(+0.97%) |
Sep 06, 2023 | 114.36 | 115.92 | 113.87 | 115.79 | 1,655,587 | +2.19(+1.93%) |
Sep 05, 2023 | 119.05 | 119.13 | 113.32 | 113.61 | 2,210,744 | -5.87(-4.91%) |
Sep 01, 2023 | 118.45 | 120.01 | 118.20 | 119.48 | 1,509,439 | +1.55(+1.32%) |
Aug 31, 2023 | 117.98 | 118.23 | 117.29 | 117.92 | 1,844,179 | -0.18(-0.15%) |
Aug 30, 2023 | 115.64 | 118.57 | 114.87 | 118.10 | 4,016,466 | +2.67(+2.32%) |
Aug 29, 2023 | 112.79 | 115.83 | 112.00 | 115.43 | 2,525,854 | +2.50(+2.21%) |
Aug 28, 2023 | 113.30 | 113.73 | 112.02 | 112.93 | 2,130,572 | +0.01(+0.01%) |
Aug 25, 2023 | 115.01 | 115.44 | 111.08 | 112.92 | 2,441,986 | -1.83(-1.60%) |
Aug 24, 2023 | 115.72 | 116.64 | 114.70 | 114.75 | 1,576,520 | -1.27(-1.09%) |
Aug 23, 2023 | 115.94 | 116.81 | 114.86 | 116.02 | 3,424,068 | +0.61(+0.53%) |
Aug 22, 2023 | 115.55 | 116.07 | 114.47 | 115.41 | 1,502,682 | +0.71(+0.62%) |
Aug 21, 2023 | 115.85 | 116.04 | 113.34 | 114.69 | 1,670,300 | -1.16(-1.00%) |
Aug 18, 2023 | 115.09 | 117.52 | 114.75 | 115.85 | 2,447,155 | -0.05(-0.04%) |
Aug 17, 2023 | 122.45 | 123.22 | 115.82 | 115.90 | 3,832,457 | -5.56(-4.58%) |
Aug 16, 2023 | 124.15 | 124.80 | 121.41 | 121.47 | 2,091,351 | -3.36(-2.69%) |
Aug 15, 2023 | 123.59 | 125.69 | 121.50 | 124.82 | 2,284,867 | +2.17(+1.77%) |
Aug 14, 2023 | 122.02 | 122.67 | 121.00 | 122.66 | 1,646,831 | +0.63(+0.52%) |
Aug 11, 2023 | 122.01 | 123.66 | 121.86 | 122.02 | 1,501,803 | -0.14(-0.11%) |
Aug 10, 2023 | 125.23 | 126.22 | 121.61 | 122.16 | 1,882,295 | -2.19(-1.76%) |
Aug 09, 2023 | 125.68 | 126.28 | 124.27 | 124.35 | 1,348,304 | -1.44(-1.14%) |
Aug 08, 2023 | 125.59 | 126.26 | 124.32 | 125.78 | 1,391,691 | -0.28(-0.22%) |
Aug 07, 2023 | 123.96 | 126.13 | 123.96 | 126.06 | 1,345,645 | +1.72(+1.39%) |
Aug 04, 2023 | 122.36 | 124.98 | 121.51 | 124.34 | 1,999,676 | +2.90(+2.39%) |
Aug 03, 2023 | 123.27 | 123.36 | 120.19 | 121.44 | 2,166,571 | -2.52(-2.04%) |
Aug 02, 2023 | 124.64 | 125.02 | 122.83 | 123.96 | 1,497,076 | -1.79(-1.42%) |
Aug 01, 2023 | 124.95 | 126.10 | 124.81 | 125.75 | 1,240,998 | +0.17(+0.13%) |
Jul 31, 2023 | 127.07 | 127.25 | 124.36 | 125.59 | 1,850,417 | -0.94(-0.74%) |
Jul 28, 2023 | 126.06 | 126.91 | 125.25 | 126.53 | 1,324,409 | +1.94(+1.56%) |
Jul 27, 2023 | 126.75 | 127.05 | 124.35 | 124.59 | 1,821,340 | -1.39(-1.10%) |
Jul 26, 2023 | 125.78 | 127.37 | 124.78 | 125.97 | 2,178,185 | -0.32(-0.25%) |
Jul 25, 2023 | 126.91 | 127.80 | 125.86 | 126.29 | 2,512,782 | +0.24(+0.19%) |
Jul 24, 2023 | 125.66 | 126.90 | 125.20 | 126.05 | 1,329,008 | +0.64(+0.51%) |
Jul 21, 2023 | 125.25 | 126.14 | 124.81 | 125.41 | 1,993,563 | +0.50(+0.40%) |
Jul 20, 2023 | 130.00 | 130.66 | 123.58 | 124.91 | 2,685,821 | -4.55(-3.52%) |
Jul 19, 2023 | 129.38 | 129.64 | 128.11 | 129.47 | 1,927,744 | -0.24(-0.18%) |
Jul 18, 2023 | 129.67 | 131.04 | 129.59 | 129.71 | 1,873,288 | +0.59(+0.46%) |
Jul 17, 2023 | 130.37 | 131.20 | 128.67 | 129.11 | 2,571,504 | -2.82(-2.14%) |
Jul 14, 2023 | 130.09 | 131.93 | 129.48 | 131.93 | 1,890,157 | +3.13(+2.43%) |
Jul 13, 2023 | 127.32 | 129.18 | 126.87 | 128.81 | 2,407,694 | +1.78(+1.40%) |
Jul 12, 2023 | 125.03 | 127.04 | 124.38 | 127.02 | 2,040,918 | +3.34(+2.70%) |
Jul 11, 2023 | 122.75 | 123.87 | 122.15 | 123.69 | 1,402,158 | +1.44(+1.17%) |
Jul 10, 2023 | 118.75 | 122.26 | 118.60 | 122.25 | 1,976,382 | +3.22(+2.70%) |
Jul 07, 2023 | 118.94 | 120.24 | 118.52 | 119.03 | 2,416,540 | -0.31(-0.26%) |
Jul 06, 2023 | 120.69 | 121.09 | 118.45 | 119.34 | 2,833,415 | -3.36(-2.74%) |
Jul 05, 2023 | 123.95 | 124.38 | 122.02 | 122.70 | 1,992,065 | -0.98(-0.79%) |
Jul 03, 2023 | 124.10 | 124.29 | 122.69 | 123.68 | 965,318 | -0.03(-0.02%) |
Jun 30, 2023 | 123.40 | 124.08 | 122.66 | 123.71 | 2,570,591 | +1.51(+1.24%) |
Jun 29, 2023 | 123.01 | 123.05 | 121.34 | 122.20 | 2,323,741 | -1.66(-1.34%) |
Jun 28, 2023 | 124.35 | 125.46 | 123.49 | 123.86 | 3,686,539 | -0.59(-0.48%) |
Jun 27, 2023 | 120.24 | 124.73 | 120.17 | 124.45 | 3,175,970 | +4.93(+4.12%) |
Jun 26, 2023 | 121.18 | 121.47 | 118.87 | 119.52 | 1,457,391 | -1.22(-1.01%) |
Jun 23, 2023 | 119.52 | 120.92 | 119.25 | 120.74 | 2,345,848 | +0.97(+0.81%) |
Jun 22, 2023 | 120.19 | 120.35 | 119.09 | 119.77 | 1,843,387 | -0.33(-0.27%) |
Jun 21, 2023 | 119.54 | 120.60 | 118.86 | 120.09 | 2,553,398 | +0.07(+0.06%) |
Jun 20, 2023 | 119.91 | 121.49 | 119.58 | 120.03 | 3,099,612 | +1.54(+1.30%) |
Jun 16, 2023 | 119.22 | 120.39 | 118.32 | 118.48 | 4,635,214 | +0.21(+0.18%) |
Jun 15, 2023 | 117.36 | 118.82 | 115.54 | 118.28 | 5,767,858 | +5.00(+4.41%) |
Jun 14, 2023 | 115.24 | 115.84 | 113.09 | 113.28 | 4,017,538 | -1.24(-1.09%) |
Jun 13, 2023 | 114.51 | 115.70 | 114.17 | 114.53 | 2,513,549 | +0.60(+0.53%) |
Jun 12, 2023 | 113.51 | 115.47 | 112.46 | 113.92 | 6,640,408 | +1.19(+1.05%) |
Jun 09, 2023 | 112.17 | 113.24 | 111.40 | 112.74 | 1,837,752 | +0.82(+0.73%) |
Jun 08, 2023 | 112.45 | 113.42 | 111.65 | 111.92 | 2,558,532 | -0.62(-0.55%) |
Jun 07, 2023 | 114.52 | 115.54 | 112.48 | 112.54 | 2,484,584 | -1.97(-1.72%) |
Jun 06, 2023 | 111.42 | 114.94 | 111.20 | 114.52 | 3,054,471 | +4.01(+3.63%) |
Jun 05, 2023 | 110.55 | 111.14 | 108.78 | 110.51 | 2,188,804 | -0.06(-0.05%) |
Jun 02, 2023 | 107.61 | 111.29 | 107.40 | 110.57 | 3,451,886 | +3.81(+3.57%) |
Jun 01, 2023 | 104.75 | 106.86 | 104.75 | 106.76 | 2,093,002 | +1.01(+0.95%) |
May 31, 2023 | 105.88 | 106.46 | 104.55 | 105.75 | 4,728,099 | -0.67(-0.63%) |
May 30, 2023 | 106.12 | 107.40 | 105.94 | 106.42 | 2,087,560 | +0.35(+0.33%) |
May 26, 2023 | 106.68 | 107.20 | 104.91 | 106.08 | 2,098,665 | -1.10(-1.02%) |
May 25, 2023 | 107.59 | 108.27 | 106.57 | 107.17 | 1,650,341 | +0.65(+0.61%) |
May 24, 2023 | 106.82 | 107.46 | 106.29 | 106.52 | 1,905,181 | +0.79(+0.75%) |
May 23, 2023 | 108.30 | 108.42 | 105.44 | 105.73 | 2,604,038 | -3.36(-3.08%) |
May 22, 2023 | 111.92 | 112.67 | 108.94 | 109.09 | 2,019,799 | -3.05(-2.72%) |
May 19, 2023 | 114.45 | 114.51 | 111.42 | 112.14 | 1,842,668 | -2.18(-1.91%) |
May 18, 2023 | 112.98 | 114.44 | 112.05 | 114.32 | 1,708,040 | +1.20(+1.06%) |
May 17, 2023 | 112.78 | 113.14 | 112.17 | 113.12 | 1,733,077 | +0.66(+0.59%) |
May 16, 2023 | 110.88 | 112.78 | 109.66 | 112.46 | 2,084,698 | +0.61(+0.55%) |
May 15, 2023 | 111.73 | 112.42 | 110.57 | 111.85 | 1,661,234 | +0.07(+0.06%) |
May 12, 2023 | 112.48 | 113.21 | 110.68 | 111.78 | 1,821,957 | -0.76(-0.68%) |
May 11, 2023 | 113.00 | 113.30 | 112.35 | 112.54 | 1,310,028 | -0.14(-0.12%) |
May 10, 2023 | 113.58 | 113.91 | 111.66 | 112.68 | 1,442,598 | -0.22(-0.19%) |
May 09, 2023 | 113.03 | 114.69 | 112.89 | 112.90 | 1,726,724 | -0.33(-0.29%) |
May 08, 2023 | 111.56 | 113.48 | 111.25 | 113.22 | 1,354,784 | +1.23(+1.10%) |
May 05, 2023 | 111.07 | 112.35 | 110.68 | 111.99 | 1,324,602 | +1.08(+0.97%) |
May 04, 2023 | 112.37 | 112.94 | 110.87 | 110.91 | 1,591,668 | -1.76(-1.56%) |
May 03, 2023 | 111.75 | 114.42 | 111.55 | 112.67 | 2,026,022 | +1.08(+0.96%) |
May 02, 2023 | 110.72 | 112.02 | 109.05 | 111.59 | 1,957,938 | +0.64(+0.58%) |
May 01, 2023 | 111.06 | 112.22 | 110.63 | 110.95 | 1,645,944 | -0.42(-0.37%) |
Apr 28, 2023 | 110.45 | 111.96 | 110.22 | 111.37 | 1,527,172 | +1.10(+0.99%) |
Apr 27, 2023 | 108.39 | 110.32 | 108.11 | 110.27 | 1,247,789 | +2.52(+2.34%) |
Apr 26, 2023 | 108.79 | 109.38 | 107.47 | 107.75 | 1,384,197 | -1.84(-1.68%) |
Apr 25, 2023 | 110.38 | 111.19 | 109.50 | 109.59 | 1,417,202 | -0.74(-0.67%) |
Apr 24, 2023 | 109.14 | 110.39 | 108.84 | 110.33 | 1,380,164 | +0.91(+0.84%) |
Apr 21, 2023 | 110.05 | 110.26 | 108.46 | 109.41 | 1,800,828 | -0.66(-0.60%) |
Apr 20, 2023 | 109.32 | 112.07 | 108.90 | 110.07 | 3,195,289 | +2.53(+2.35%) |
Apr 19, 2023 | 107.27 | 107.76 | 106.22 | 107.54 | 1,371,093 | +0.05(+0.05%) |
Apr 18, 2023 | 105.20 | 107.57 | 104.96 | 107.49 | 1,813,816 | +3.16(+3.03%) |
Apr 17, 2023 | 102.97 | 104.37 | 102.80 | 104.33 | 1,510,894 | +1.02(+0.99%) |
Apr 14, 2023 | 101.77 | 103.33 | 101.69 | 103.31 | 1,850,436 | +1.14(+1.12%) |
Apr 13, 2023 | 103.92 | 103.93 | 102.12 | 102.17 | 3,417,802 | -1.53(-1.47%) |
Apr 12, 2023 | 104.90 | 105.17 | 103.37 | 103.69 | 1,321,972 | -0.11(-0.10%) |
Apr 11, 2023 | 101.67 | 104.36 | 101.67 | 103.80 | 1,660,473 | +2.86(+2.84%) |
Apr 10, 2023 | 100.06 | 101.55 | 100.06 | 100.94 | 1,518,259 | +0.52(+0.52%) |
Apr 06, 2023 | 101.98 | 102.39 | 99.33 | 100.42 | 1,711,612 | -1.94(-1.89%) |
Apr 05, 2023 | 102.07 | 103.32 | 101.69 | 102.36 | 1,820,025 | +0.20(+0.19%) |
Apr 04, 2023 | 103.57 | 103.73 | 101.38 | 102.16 | 1,604,522 | -1.40(-1.35%) |
Apr 03, 2023 | 102.78 | 104.03 | 102.78 | 103.56 | 1,407,958 | +0.14(+0.13%) |
Mar 31, 2023 | 100.75 | 103.55 | 100.66 | 103.42 | 1,990,992 | +2.52(+2.50%) |
Mar 30, 2023 | 101.07 | 101.24 | 100.53 | 100.90 | 2,346,248 | +0.08(+0.08%) |
Mar 29, 2023 | 100.94 | 101.29 | 99.85 | 100.82 | 1,805,700 | +0.72(+0.72%) |
Mar 28, 2023 | 100.87 | 101.56 | 99.68 | 100.10 | 1,678,320 | -0.43(-0.43%) |
Mar 27, 2023 | 102.42 | 102.89 | 100.16 | 100.54 | 2,310,931 | -1.53(-1.50%) |
Mar 24, 2023 | 101.80 | 102.65 | 100.38 | 102.07 | 1,906,792 | +0.36(+0.36%) |
Mar 23, 2023 | 102.46 | 104.42 | 101.10 | 101.71 | 2,615,753 | +0.77(+0.76%) |
Mar 22, 2023 | 101.67 | 103.00 | 100.90 | 100.94 | 1,996,298 | -0.87(-0.85%) |
Mar 21, 2023 | 101.47 | 102.64 | 101.25 | 101.81 | 2,093,239 | +1.14(+1.13%) |
Mar 20, 2023 | 101.84 | 102.58 | 100.08 | 100.66 | 2,129,269 | -1.17(-1.15%) |
Mar 17, 2023 | 102.93 | 103.15 | 100.89 | 101.83 | 6,349,903 | -0.69(-0.67%) |
Mar 16, 2023 | 98.42 | 103.00 | 98.20 | 102.52 | 3,886,232 | +3.95(+4.00%) |
Mar 15, 2023 | 100.68 | 102.32 | 96.97 | 98.58 | 4,920,961 | -0.57(-0.58%) |
Mar 14, 2023 | 98.13 | 100.14 | 98.02 | 99.15 | 3,079,813 | +1.78(+1.83%) |
Mar 13, 2023 | 94.82 | 98.47 | 94.51 | 97.37 | 2,983,245 | +1.55(+1.62%) |
Mar 10, 2023 | 97.32 | 98.49 | 94.80 | 95.81 | 2,724,255 | -1.19(-1.23%) |
Mar 09, 2023 | 97.49 | 99.57 | 96.86 | 97.00 | 3,399,762 | -0.48(-0.49%) |
Mar 08, 2023 | 95.89 | 97.54 | 95.20 | 97.49 | 2,427,826 | +2.21(+2.32%) |
Mar 07, 2023 | 96.28 | 96.81 | 95.06 | 95.27 | 1,803,764 | -0.34(-0.36%) |
Mar 06, 2023 | 96.13 | 96.80 | 95.30 | 95.62 | 1,782,624 | -0.42(-0.44%) |
Mar 03, 2023 | 96.95 | 96.95 | 95.30 | 96.04 | 2,246,833 | +1.52(+1.61%) |
Mar 02, 2023 | 92.92 | 94.87 | 92.60 | 94.51 | 1,922,810 | +0.41(+0.44%) |
Mar 01, 2023 | 94.56 | 96.07 | 94.10 | 94.10 | 1,890,032 | -1.08(-1.14%) |
Feb 28, 2023 | 94.20 | 95.64 | 94.09 | 95.18 | 3,292,669 | +0.83(+0.88%) |
Feb 27, 2023 | 95.44 | 95.80 | 93.65 | 94.36 | 1,923,761 | +0.06(+0.06%) |
Feb 24, 2023 | 93.34 | 95.02 | 92.80 | 94.30 | 2,243,956 | -1.29(-1.35%) |
Feb 23, 2023 | 95.38 | 95.88 | 94.16 | 95.59 | 1,832,475 | +0.78(+0.82%) |
Feb 22, 2023 | 95.03 | 96.04 | 94.21 | 94.81 | 2,425,427 | +0.58(+0.62%) |
Feb 21, 2023 | 95.94 | 97.12 | 93.81 | 94.23 | 2,159,785 | -3.27(-3.35%) |
Feb 17, 2023 | 98.84 | 98.94 | 96.26 | 97.50 | 2,896,652 | -2.17(-2.18%) |
Feb 16, 2023 | 99.52 | 100.35 | 98.74 | 99.67 | 2,462,179 | -2.16(-2.13%) |
Feb 15, 2023 | 101.29 | 103.16 | 100.55 | 101.83 | 1,699,301 | -0.56(-0.55%) |
Feb 14, 2023 | 101.98 | 103.29 | 101.32 | 102.39 | 1,569,212 | -0.47(-0.46%) |
Feb 13, 2023 | 100.10 | 102.91 | 99.80 | 102.87 | 1,923,755 | +2.61(+2.60%) |
Feb 10, 2023 | 98.79 | 100.67 | 98.43 | 100.26 | 1,372,877 | +1.01(+1.02%) |
Feb 09, 2023 | 100.59 | 100.92 | 98.95 | 99.25 | 1,382,875 | +0.04(+0.04%) |
Feb 08, 2023 | 101.19 | 101.19 | 98.94 | 99.21 | 1,653,254 | -2.65(-2.60%) |
Feb 07, 2023 | 99.82 | 102.08 | 99.28 | 101.85 | 2,697,751 | +0.78(+0.77%) |
Feb 06, 2023 | 101.97 | 102.33 | 100.83 | 101.08 | 1,782,753 | -2.05(-1.98%) |
Feb 03, 2023 | 103.36 | 104.94 | 102.42 | 103.12 | 2,104,194 | -3.22(-3.03%) |
Feb 02, 2023 | 104.72 | 107.52 | 104.72 | 106.34 | 3,225,325 | +3.34(+3.24%) |