Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 216.36 | 217.71 | 209.91 | 213.11 | 3,057,315 | -3.23(-1.49%) |
May 16, 2024 | 223.73 | 224.80 | 216.24 | 216.34 | 3,539,519 | -6.97(-3.12%) |
May 15, 2024 | 220.14 | 224.72 | 219.76 | 223.31 | 2,681,963 | +5.57(+2.56%) |
May 14, 2024 | 214.57 | 217.91 | 210.77 | 217.74 | 1,950,096 | +4.15(+1.94%) |
May 13, 2024 | 217.00 | 218.68 | 212.59 | 213.59 | 1,918,837 | -1.34(-0.62%) |
May 10, 2024 | 220.52 | 220.52 | 211.86 | 214.93 | 2,744,821 | -0.98(-0.45%) |
May 09, 2024 | 205.43 | 215.95 | 203.00 | 215.91 | 4,312,926 | +7.91(+3.80%) |
May 08, 2024 | 198.54 | 208.27 | 198.11 | 208.00 | 3,991,596 | +7.44(+3.71%) |
May 07, 2024 | 198.70 | 205.08 | 197.35 | 200.56 | 2,795,748 | +2.86(+1.45%) |
May 06, 2024 | 197.75 | 198.91 | 194.12 | 197.70 | 2,707,855 | +2.84(+1.46%) |
May 03, 2024 | 189.33 | 197.27 | 188.00 | 194.86 | 3,480,158 | +8.68(+4.66%) |
May 02, 2024 | 185.00 | 187.18 | 183.60 | 186.18 | 3,070,991 | +1.62(+0.88%) |
May 01, 2024 | 186.25 | 188.21 | 183.92 | 184.56 | 2,717,087 | -1.38(-0.74%) |
Apr 30, 2024 | 188.61 | 189.40 | 185.71 | 185.94 | 2,173,183 | -2.67(-1.42%) |
Apr 29, 2024 | 188.43 | 190.42 | 186.14 | 188.61 | 2,205,503 | +0.24(+0.13%) |
Apr 26, 2024 | 186.91 | 189.38 | 185.63 | 188.37 | 1,826,635 | +0.36(+0.19%) |
Apr 25, 2024 | 185.60 | 190.53 | 185.41 | 188.01 | 2,908,755 | +1.85(+0.99%) |
Apr 24, 2024 | 186.73 | 194.37 | 183.65 | 186.16 | 2,265,228 | -2.09(-1.11%) |
Apr 23, 2024 | 183.97 | 189.75 | 183.97 | 188.25 | 2,385,056 | +5.03(+2.75%) |
Apr 22, 2024 | 181.60 | 183.85 | 178.21 | 183.22 | 2,327,525 | +2.32(+1.28%) |
Apr 19, 2024 | 183.30 | 185.96 | 177.65 | 180.90 | 3,442,484 | -2.96(-1.61%) |
Apr 18, 2024 | 186.13 | 188.27 | 183.09 | 183.86 | 1,654,152 | -1.54(-0.83%) |
Apr 17, 2024 | 187.92 | 189.04 | 182.63 | 185.40 | 3,283,102 | -1.25(-0.67%) |
Apr 16, 2024 | 185.03 | 188.28 | 183.11 | 186.65 | 2,982,868 | +1.25(+0.67%) |
Apr 15, 2024 | 194.09 | 196.00 | 184.78 | 185.40 | 2,531,109 | -6.27(-3.27%) |
Apr 12, 2024 | 191.96 | 193.25 | 190.35 | 191.67 | 1,801,857 | -1.21(-0.63%) |
Apr 11, 2024 | 191.57 | 194.28 | 190.00 | 192.88 | 2,266,975 | +1.80(+0.94%) |
Apr 10, 2024 | 183.50 | 193.83 | 182.50 | 191.08 | 3,862,054 | +2.98(+1.58%) |
Apr 09, 2024 | 192.60 | 194.84 | 185.05 | 188.10 | 1,958,753 | -3.88(-2.02%) |
Apr 08, 2024 | 194.87 | 197.64 | 188.11 | 191.98 | 1,663,438 | -1.10(-0.57%) |
Apr 05, 2024 | 182.32 | 194.85 | 181.42 | 193.08 | 4,331,382 | +9.97(+5.44%) |
Apr 04, 2024 | 193.44 | 195.50 | 182.96 | 183.11 | 3,747,716 | -7.15(-3.76%) |
Apr 03, 2024 | 188.48 | 193.21 | 186.87 | 190.26 | 2,555,301 | +2.13(+1.13%) |
Apr 02, 2024 | 184.68 | 188.37 | 184.12 | 188.13 | 1,875,432 | +2.15(+1.16%) |
Apr 01, 2024 | 186.03 | 188.81 | 183.40 | 185.98 | 1,977,284 | +1.13(+0.61%) |
Mar 28, 2024 | 185.03 | 185.21 | 183.34 | 184.85 | 2,050,811 | -0.04(-0.02%) |
Mar 27, 2024 | 188.08 | 190.12 | 182.34 | 184.89 | 2,451,669 | -0.52(-0.28%) |
Mar 26, 2024 | 189.90 | 198.83 | 184.48 | 185.41 | 4,228,562 | -1.85(-0.99%) |
Mar 25, 2024 | 180.00 | 189.05 | 179.54 | 187.26 | 3,570,411 | +9.02(+5.06%) |
Mar 22, 2024 | 175.00 | 178.37 | 174.22 | 178.24 | 1,608,374 | +4.11(+2.36%) |
Mar 21, 2024 | 177.46 | 177.81 | 172.37 | 174.13 | 2,212,085 | -1.58(-0.90%) |
Mar 20, 2024 | 172.92 | 176.77 | 172.65 | 175.71 | 1,969,296 | +3.30(+1.91%) |
Mar 19, 2024 | 169.00 | 174.01 | 168.26 | 172.41 | 1,922,127 | +3.57(+2.11%) |
Mar 18, 2024 | 167.69 | 171.08 | 166.19 | 168.84 | 2,006,653 | +3.32(+2.01%) |
Mar 15, 2024 | 164.18 | 168.39 | 162.67 | 165.52 | 4,704,799 | +0.88(+0.53%) |
Mar 14, 2024 | 167.85 | 168.39 | 163.27 | 164.64 | 3,012,323 | -3.22(-1.92%) |
Mar 13, 2024 | 171.24 | 171.31 | 166.44 | 167.86 | 1,639,058 | -0.51(-0.30%) |
Mar 12, 2024 | 166.57 | 169.06 | 164.20 | 168.37 | 2,617,022 | +0.46(+0.27%) |
Mar 11, 2024 | 170.31 | 170.96 | 166.40 | 167.91 | 2,601,749 | -2.66(-1.56%) |
Mar 08, 2024 | 179.58 | 179.83 | 168.46 | 170.57 | 3,196,968 | -9.01(-5.02%) |
Mar 07, 2024 | 181.75 | 182.05 | 176.21 | 179.58 | 1,967,839 | -0.05(-0.03%) |
Mar 06, 2024 | 176.42 | 180.46 | 174.67 | 179.63 | 2,077,034 | +3.20(+1.82%) |
Mar 05, 2024 | 177.04 | 185.22 | 175.08 | 176.42 | 4,331,054 | +0.78(+0.44%) |
Mar 04, 2024 | 172.62 | 176.69 | 169.29 | 175.65 | 3,825,125 | +5.99(+3.53%) |
Mar 01, 2024 | 166.71 | 169.98 | 164.73 | 169.66 | 4,566,577 | +1.54(+0.91%) |
Feb 29, 2024 | 170.84 | 170.97 | 163.05 | 168.12 | 4,774,989 | -2.38(-1.39%) |
Feb 28, 2024 | 158.17 | 170.65 | 156.19 | 170.50 | 8,235,617 | +15.04(+9.67%) |
Feb 27, 2024 | 134.74 | 156.36 | 134.74 | 155.46 | 4,899,114 | +22.50(+16.92%) |
Feb 26, 2024 | 134.42 | 134.94 | 132.67 | 132.96 | 1,497,534 | -0.77(-0.58%) |
Feb 23, 2024 | 133.23 | 133.89 | 131.09 | 133.73 | 2,056,337 | +0.60(+0.45%) |
Feb 22, 2024 | 132.14 | 133.80 | 131.39 | 133.13 | 1,532,902 | +1.99(+1.51%) |
Feb 21, 2024 | 132.03 | 132.32 | 129.88 | 131.14 | 985,344 | -0.40(-0.30%) |
Feb 20, 2024 | 130.74 | 131.80 | 129.14 | 131.54 | 2,124,891 | +0.64(+0.49%) |
Feb 16, 2024 | 131.00 | 132.40 | 130.23 | 130.90 | 1,298,281 | -0.34(-0.26%) |
Feb 15, 2024 | 129.67 | 131.36 | 128.58 | 131.24 | 1,351,551 | +2.82(+2.20%) |
Feb 14, 2024 | 128.05 | 129.18 | 127.44 | 128.42 | 1,375,043 | +0.76(+0.59%) |
Feb 13, 2024 | 127.66 | 128.56 | 126.48 | 127.66 | 1,506,632 | -0.60(-0.47%) |
Feb 12, 2024 | 131.56 | 131.93 | 127.71 | 128.26 | 1,209,252 | -3.65(-2.77%) |
Feb 09, 2024 | 129.76 | 132.25 | 129.75 | 131.91 | 1,247,842 | +1.45(+1.11%) |
Feb 08, 2024 | 132.29 | 133.71 | 129.91 | 130.46 | 1,231,121 | -1.78(-1.34%) |
Feb 07, 2024 | 131.70 | 133.54 | 130.55 | 132.24 | 2,091,656 | +1.49(+1.14%) |
Feb 06, 2024 | 127.51 | 131.24 | 126.94 | 130.75 | 2,662,125 | +3.97(+3.13%) |
Feb 05, 2024 | 127.65 | 128.17 | 125.60 | 126.78 | 1,881,733 | -2.67(-2.07%) |
Feb 02, 2024 | 126.76 | 132.81 | 126.18 | 129.46 | 3,789,096 | +2.08(+1.63%) |
Feb 01, 2024 | 121.76 | 127.45 | 121.76 | 127.38 | 1,941,210 | +5.62(+4.61%) |
Jan 31, 2024 | 122.54 | 123.94 | 121.13 | 121.76 | 1,669,328 | +0.12(+0.10%) |
Jan 30, 2024 | 121.09 | 122.07 | 120.46 | 121.64 | 1,287,473 | +0.87(+0.72%) |
Jan 29, 2024 | 120.85 | 121.50 | 119.77 | 120.77 | 1,804,487 | -0.26(-0.21%) |
Jan 26, 2024 | 119.83 | 122.17 | 119.83 | 121.03 | 1,561,868 | +0.72(+0.60%) |
Jan 25, 2024 | 117.67 | 120.35 | 116.81 | 120.31 | 1,427,909 | +4.87(+4.22%) |
Jan 24, 2024 | 118.91 | 119.29 | 115.11 | 115.44 | 1,517,555 | -2.98(-2.51%) |
Jan 23, 2024 | 117.50 | 120.32 | 116.93 | 118.42 | 1,934,349 | +1.44(+1.23%) |
Jan 22, 2024 | 114.24 | 117.14 | 114.11 | 116.98 | 1,880,407 | +2.75(+2.41%) |
Jan 19, 2024 | 111.23 | 114.39 | 111.23 | 114.23 | 1,687,608 | +3.03(+2.73%) |
Jan 18, 2024 | 111.15 | 111.68 | 110.03 | 111.19 | 1,618,029 | -0.51(-0.46%) |
Jan 17, 2024 | 111.01 | 111.78 | 109.23 | 111.70 | 1,487,381 | +0.11(+0.10%) |
Jan 16, 2024 | 112.15 | 112.61 | 111.08 | 111.59 | 1,419,779 | -1.10(-0.97%) |
Jan 12, 2024 | 113.72 | 114.20 | 112.52 | 112.69 | 1,559,961 | +0.00(+0.00%) |
Jan 11, 2024 | 114.78 | 115.06 | 111.26 | 112.69 | 1,612,498 | -2.93(-2.54%) |
Jan 10, 2024 | 115.79 | 116.20 | 114.74 | 115.62 | 1,092,658 | -0.64(-0.55%) |
Jan 09, 2024 | 116.21 | 116.70 | 114.94 | 116.26 | 1,517,019 | -0.54(-0.46%) |
Jan 08, 2024 | 115.96 | 116.93 | 114.81 | 116.80 | 1,354,381 | +0.79(+0.68%) |
Jan 05, 2024 | 114.89 | 117.43 | 114.89 | 116.01 | 1,733,263 | +0.88(+0.76%) |
Jan 04, 2024 | 115.98 | 116.88 | 114.78 | 115.13 | 1,351,510 | -0.49(-0.42%) |
Jan 03, 2024 | 115.27 | 116.94 | 115.27 | 115.62 | 1,375,057 | +0.60(+0.52%) |
Jan 02, 2024 | 116.17 | 117.00 | 114.75 | 115.02 | 1,365,486 | -1.64(-1.40%) |
Dec 29, 2023 | 116.50 | 117.04 | 115.70 | 116.66 | 851,537 | -0.22(-0.19%) |
Dec 28, 2023 | 118.48 | 118.55 | 116.72 | 116.88 | 560,792 | -0.31(-0.26%) |
Dec 27, 2023 | 117.05 | 117.53 | 116.65 | 117.19 | 542,398 | -0.15(-0.13%) |
Dec 26, 2023 | 115.36 | 117.61 | 115.36 | 117.34 | 742,166 | +2.24(+1.94%) |
Dec 22, 2023 | 114.78 | 117.75 | 113.80 | 115.10 | 1,190,794 | -2.97(-2.52%) |
Dec 21, 2023 | 117.26 | 118.20 | 116.58 | 118.08 | 906,563 | +1.30(+1.11%) |
Dec 20, 2023 | 119.59 | 119.89 | 116.77 | 116.78 | 1,326,928 | -3.79(-3.14%) |
Dec 19, 2023 | 119.53 | 120.81 | 119.02 | 120.57 | 1,014,666 | +1.45(+1.21%) |
Dec 18, 2023 | 119.34 | 121.30 | 118.68 | 119.13 | 2,023,720 | +0.61(+0.51%) |
Dec 15, 2023 | 115.44 | 120.63 | 115.38 | 118.52 | 6,058,645 | +3.14(+2.72%) |
Dec 14, 2023 | 116.41 | 117.58 | 115.14 | 115.37 | 2,461,266 | -0.83(-0.71%) |
Dec 13, 2023 | 114.37 | 116.52 | 113.31 | 116.20 | 1,733,886 | +1.94(+1.69%) |
Dec 12, 2023 | 115.93 | 115.98 | 113.63 | 114.27 | 1,849,772 | -1.66(-1.43%) |
Dec 11, 2023 | 111.33 | 116.07 | 110.45 | 115.92 | 2,587,482 | +4.93(+4.44%) |
Dec 08, 2023 | 109.78 | 111.39 | 109.44 | 110.99 | 2,632,436 | +0.68(+0.61%) |
Dec 07, 2023 | 113.04 | 113.22 | 109.24 | 110.31 | 3,503,842 | -2.10(-1.86%) |
Dec 06, 2023 | 119.11 | 119.44 | 112.00 | 112.41 | 2,634,936 | -5.67(-4.80%) |
Dec 05, 2023 | 118.48 | 118.71 | 115.66 | 118.08 | 1,809,475 | -0.61(-0.51%) |
Dec 04, 2023 | 118.77 | 119.32 | 117.82 | 118.69 | 1,950,765 | -0.96(-0.80%) |
Dec 01, 2023 | 120.38 | 120.70 | 119.42 | 119.64 | 1,457,881 | -1.16(-0.96%) |
Nov 30, 2023 | 120.35 | 121.62 | 120.28 | 120.80 | 2,655,160 | +0.46(+0.38%) |
Nov 29, 2023 | 123.31 | 123.70 | 119.53 | 120.34 | 2,082,846 | -3.86(-3.11%) |
Nov 28, 2023 | 124.73 | 126.25 | 123.52 | 124.21 | 2,006,938 | -0.65(-0.52%) |
Nov 27, 2023 | 123.69 | 125.13 | 123.13 | 124.86 | 1,075,134 | +1.24(+1.00%) |
Nov 24, 2023 | 122.83 | 124.06 | 122.81 | 123.62 | 533,537 | +0.61(+0.49%) |
Nov 22, 2023 | 122.66 | 123.60 | 121.74 | 123.01 | 1,379,425 | +0.74(+0.60%) |
Nov 21, 2023 | 122.66 | 122.94 | 121.61 | 122.27 | 986,628 | +0.23(+0.19%) |
Nov 20, 2023 | 122.21 | 122.61 | 121.24 | 122.04 | 1,043,675 | +0.59(+0.48%) |
Nov 17, 2023 | 121.96 | 123.28 | 121.36 | 121.45 | 1,490,823 | +0.02(+0.02%) |
Nov 16, 2023 | 122.76 | 123.59 | 121.27 | 121.43 | 1,477,439 | -0.04(-0.03%) |
Nov 15, 2023 | 126.04 | 126.70 | 121.17 | 121.47 | 1,990,665 | -4.51(-3.58%) |
Nov 14, 2023 | 123.52 | 126.17 | 122.85 | 125.98 | 1,439,402 | +4.78(+3.94%) |
Nov 13, 2023 | 120.86 | 121.72 | 120.39 | 121.20 | 895,418 | -0.05(-0.04%) |
Nov 10, 2023 | 120.93 | 122.20 | 120.86 | 121.25 | 1,224,957 | +1.14(+0.95%) |
Nov 09, 2023 | 121.07 | 123.83 | 120.01 | 120.11 | 1,610,105 | -0.55(-0.45%) |
Nov 08, 2023 | 119.91 | 120.96 | 118.46 | 120.66 | 1,737,607 | +1.30(+1.09%) |
Nov 07, 2023 | 123.91 | 124.44 | 118.15 | 119.36 | 2,281,216 | -4.84(-3.90%) |
Nov 06, 2023 | 118.48 | 125.09 | 117.56 | 124.20 | 2,541,506 | +7.63(+6.54%) |
Nov 03, 2023 | 118.14 | 118.16 | 116.35 | 116.57 | 1,861,201 | -0.12(-0.10%) |
Nov 02, 2023 | 114.42 | 117.40 | 113.89 | 116.69 | 1,902,774 | +2.33(+2.04%) |
Nov 01, 2023 | 113.11 | 114.89 | 112.35 | 114.36 | 2,763,088 | +1.92(+1.71%) |
Oct 31, 2023 | 112.64 | 113.03 | 110.70 | 112.44 | 1,950,354 | -0.11(-0.10%) |
Oct 30, 2023 | 111.38 | 112.75 | 111.03 | 112.55 | 1,277,068 | +2.24(+2.03%) |
Oct 27, 2023 | 112.52 | 112.88 | 109.42 | 110.31 | 1,133,764 | -1.93(-1.72%) |
Oct 26, 2023 | 111.52 | 112.55 | 110.67 | 112.24 | 1,659,838 | +0.69(+0.62%) |
Oct 25, 2023 | 113.74 | 113.78 | 111.19 | 111.55 | 1,581,765 | -2.23(-1.96%) |
Oct 24, 2023 | 112.78 | 114.81 | 112.78 | 113.78 | 1,939,555 | +2.15(+1.93%) |
Oct 23, 2023 | 111.35 | 112.55 | 109.93 | 111.63 | 954,843 | +0.01(+0.01%) |
Oct 20, 2023 | 113.62 | 114.30 | 111.44 | 111.62 | 1,661,478 | -2.18(-1.92%) |
Oct 19, 2023 | 115.50 | 116.11 | 113.62 | 113.80 | 985,171 | -1.77(-1.53%) |
Oct 18, 2023 | 116.83 | 118.14 | 115.32 | 115.58 | 1,055,155 | -1.08(-0.92%) |
Oct 17, 2023 | 115.56 | 117.49 | 115.22 | 116.65 | 1,219,825 | +0.32(+0.27%) |
Oct 16, 2023 | 114.28 | 116.62 | 114.12 | 116.33 | 1,708,972 | +3.13(+2.76%) |
Oct 13, 2023 | 116.27 | 116.89 | 112.51 | 113.20 | 1,706,681 | -2.02(-1.75%) |
Oct 12, 2023 | 114.42 | 115.67 | 113.97 | 115.23 | 1,305,250 | +0.65(+0.56%) |
Oct 11, 2023 | 113.42 | 114.69 | 112.83 | 114.58 | 1,359,131 | +2.06(+1.83%) |
Oct 10, 2023 | 110.49 | 113.01 | 110.49 | 112.52 | 1,470,704 | +1.61(+1.45%) |
Oct 09, 2023 | 109.70 | 111.01 | 109.50 | 110.91 | 1,263,855 | +1.20(+1.10%) |
Oct 06, 2023 | 106.09 | 110.11 | 104.68 | 109.70 | 2,104,785 | +2.28(+2.12%) |
Oct 05, 2023 | 106.52 | 108.04 | 106.16 | 107.42 | 1,596,001 | +1.71(+1.62%) |
Oct 04, 2023 | 104.19 | 106.14 | 103.78 | 105.71 | 1,982,333 | +1.26(+1.21%) |
Oct 03, 2023 | 102.77 | 104.47 | 101.97 | 104.44 | 2,567,965 | +0.16(+0.15%) |
Oct 02, 2023 | 107.84 | 107.84 | 102.32 | 104.28 | 2,904,864 | -4.33(-3.99%) |
Sep 29, 2023 | 109.57 | 110.24 | 108.18 | 108.61 | 2,880,152 | -0.24(-0.22%) |
Sep 28, 2023 | 110.30 | 110.51 | 108.37 | 108.85 | 1,557,349 | -1.42(-1.29%) |
Sep 27, 2023 | 108.52 | 110.81 | 108.52 | 110.28 | 2,831,616 | +2.25(+2.08%) |
Sep 26, 2023 | 111.18 | 111.24 | 107.47 | 108.03 | 2,319,612 | -3.70(-3.32%) |
Sep 25, 2023 | 109.25 | 112.44 | 111.26 | 111.73 | 2,124,259 | +1.84(+1.68%) |
Sep 22, 2023 | 108.99 | 110.27 | 108.15 | 109.89 | 1,215,764 | +0.42(+0.38%) |
Sep 21, 2023 | 109.16 | 110.17 | 109.04 | 109.47 | 1,450,920 | -0.19(-0.17%) |
Sep 20, 2023 | 110.46 | 110.71 | 109.44 | 109.66 | 928,579 | -0.41(-0.37%) |
Sep 19, 2023 | 110.62 | 110.91 | 109.83 | 110.07 | 1,980,551 | -0.20(-0.18%) |
Sep 18, 2023 | 109.96 | 111.77 | 109.94 | 110.27 | 1,364,284 | +0.81(+0.74%) |
Sep 15, 2023 | 111.98 | 112.20 | 109.33 | 109.46 | 4,306,089 | -2.52(-2.25%) |
Sep 14, 2023 | 109.29 | 112.14 | 109.06 | 111.98 | 2,317,887 | +3.18(+2.92%) |
Sep 13, 2023 | 108.32 | 109.62 | 108.05 | 108.80 | 1,902,718 | +0.77(+0.71%) |
Sep 12, 2023 | 109.07 | 109.62 | 107.69 | 108.04 | 1,563,823 | -1.47(-1.35%) |
Sep 11, 2023 | 108.34 | 109.93 | 108.19 | 109.51 | 1,828,925 | +1.33(+1.23%) |
Sep 08, 2023 | 107.77 | 109.19 | 107.77 | 108.18 | 1,434,261 | +0.10(+0.09%) |
Sep 07, 2023 | 107.40 | 110.48 | 106.72 | 108.08 | 1,959,452 | +1.89(+1.78%) |
Sep 06, 2023 | 105.88 | 107.33 | 105.54 | 106.19 | 1,343,548 | +0.59(+0.56%) |
Sep 05, 2023 | 106.09 | 106.28 | 104.70 | 105.60 | 1,439,307 | -1.23(-1.16%) |
Sep 01, 2023 | 105.18 | 106.95 | 104.75 | 106.83 | 1,344,532 | +3.12(+3.00%) |
Aug 31, 2023 | 105.50 | 105.64 | 103.33 | 103.72 | 2,044,174 | -1.57(-1.49%) |
Aug 30, 2023 | 104.89 | 105.81 | 104.64 | 105.29 | 1,172,382 | +0.20(+0.19%) |
Aug 29, 2023 | 104.78 | 105.72 | 104.35 | 105.09 | 1,136,413 | +0.17(+0.16%) |
Aug 28, 2023 | 105.86 | 106.89 | 104.78 | 104.92 | 1,092,668 | -0.50(-0.47%) |
Aug 25, 2023 | 106.36 | 106.98 | 105.12 | 105.42 | 1,389,759 | -1.05(-0.98%) |
Aug 24, 2023 | 108.44 | 109.78 | 106.38 | 106.46 | 1,505,116 | -1.51(-1.40%) |
Aug 23, 2023 | 106.49 | 108.79 | 106.49 | 107.98 | 1,399,452 | +2.17(+2.05%) |
Aug 22, 2023 | 105.21 | 106.09 | 105.06 | 105.81 | 1,282,359 | +0.15(+0.14%) |
Aug 21, 2023 | 104.15 | 106.00 | 103.83 | 105.66 | 1,382,885 | +1.33(+1.28%) |
Aug 18, 2023 | 104.08 | 105.09 | 104.06 | 104.32 | 1,676,134 | -0.05(-0.05%) |
Aug 17, 2023 | 105.03 | 105.69 | 104.12 | 104.37 | 1,808,358 | -0.28(-0.27%) |
Aug 16, 2023 | 105.95 | 106.00 | 104.55 | 104.65 | 1,843,136 | -1.14(-1.07%) |
Aug 15, 2023 | 105.94 | 106.13 | 105.17 | 105.79 | 1,716,680 | -0.76(-0.71%) |
Aug 14, 2023 | 106.01 | 107.14 | 105.26 | 106.54 | 2,414,345 | +0.44(+0.41%) |
Aug 11, 2023 | 104.99 | 106.26 | 104.54 | 106.11 | 1,420,189 | +1.12(+1.06%) |
Aug 10, 2023 | 105.24 | 106.11 | 104.38 | 104.99 | 1,574,531 | +0.61(+0.58%) |
Aug 09, 2023 | 103.90 | 105.17 | 103.59 | 104.38 | 1,658,265 | +0.30(+0.29%) |
Aug 08, 2023 | 102.25 | 104.20 | 102.25 | 104.08 | 1,215,680 | +1.05(+1.02%) |
Aug 07, 2023 | 103.86 | 103.93 | 102.06 | 103.03 | 1,772,064 | -0.19(-0.18%) |
Aug 04, 2023 | 101.22 | 103.98 | 101.08 | 103.22 | 2,742,679 | +2.78(+2.77%) |
Aug 03, 2023 | 95.31 | 102.86 | 95.10 | 100.44 | 3,535,847 | +5.55(+5.85%) |
Aug 02, 2023 | 95.33 | 95.36 | 93.78 | 94.89 | 2,054,561 | -0.74(-0.78%) |
Aug 01, 2023 | 95.57 | 96.42 | 95.41 | 95.63 | 1,479,816 | -0.35(-0.36%) |
Jul 31, 2023 | 95.18 | 96.02 | 94.74 | 95.98 | 1,178,393 | +0.90(+0.95%) |
Jul 28, 2023 | 95.59 | 95.99 | 94.60 | 95.08 | 1,143,833 | +0.32(+0.34%) |
Jul 27, 2023 | 97.05 | 97.07 | 94.54 | 94.76 | 904,175 | -1.91(-1.97%) |
Jul 26, 2023 | 96.00 | 97.56 | 96.00 | 96.67 | 1,251,636 | -0.18(-0.18%) |
Jul 25, 2023 | 95.29 | 97.48 | 95.24 | 96.84 | 860,791 | +0.96(+1.00%) |
Jul 24, 2023 | 95.93 | 96.14 | 95.10 | 95.88 | 1,085,350 | -0.05(-0.05%) |
Jul 21, 2023 | 96.90 | 97.47 | 95.89 | 95.93 | 5,206,712 | -0.29(-0.30%) |
Jul 20, 2023 | 94.84 | 96.65 | 94.58 | 96.22 | 1,611,397 | +2.15(+2.28%) |
Jul 19, 2023 | 94.17 | 94.88 | 93.28 | 94.07 | 1,797,734 | -0.64(-0.67%) |
Jul 18, 2023 | 95.34 | 95.98 | 93.24 | 94.71 | 1,938,768 | -0.80(-0.84%) |
Jul 17, 2023 | 93.82 | 96.25 | 93.60 | 95.51 | 1,965,046 | +1.17(+1.24%) |
Jul 14, 2023 | 94.23 | 94.87 | 94.04 | 94.34 | 1,268,876 | -0.27(-0.28%) |
Jul 13, 2023 | 95.19 | 95.41 | 94.22 | 94.61 | 1,472,632 | -0.78(-0.82%) |
Jul 12, 2023 | 94.28 | 95.49 | 93.43 | 95.40 | 1,543,417 | +1.69(+1.80%) |
Jul 11, 2023 | 93.19 | 93.78 | 92.22 | 93.71 | 1,269,732 | +0.75(+0.81%) |
Jul 10, 2023 | 90.75 | 92.98 | 90.75 | 92.95 | 1,550,127 | +2.25(+2.49%) |
Jul 07, 2023 | 90.37 | 91.08 | 90.03 | 90.70 | 1,343,323 | +0.33(+0.36%) |
Jul 06, 2023 | 90.84 | 90.84 | 89.23 | 90.37 | 2,279,099 | -1.13(-1.24%) |
Jul 05, 2023 | 90.79 | 92.56 | 90.72 | 91.50 | 2,101,823 | +0.54(+0.59%) |
Jul 03, 2023 | 90.38 | 91.11 | 89.70 | 90.97 | 1,096,739 | +0.05(+0.05%) |
Jun 30, 2023 | 91.41 | 91.65 | 90.41 | 90.92 | 2,685,639 | +0.68(+0.75%) |
Jun 29, 2023 | 89.88 | 90.71 | 89.52 | 90.24 | 1,750,838 | +0.32(+0.35%) |
Jun 28, 2023 | 90.27 | 90.27 | 89.09 | 89.92 | 1,616,638 | -0.30(-0.33%) |
Jun 27, 2023 | 90.34 | 90.39 | 89.36 | 90.22 | 1,483,178 | +0.22(+0.24%) |
Jun 26, 2023 | 89.63 | 90.57 | 89.07 | 90.00 | 1,903,657 | +0.27(+0.30%) |
Jun 23, 2023 | 89.02 | 90.07 | 88.50 | 89.73 | 2,895,919 | +1.10(+1.24%) |
Jun 22, 2023 | 89.87 | 90.06 | 87.26 | 88.63 | 3,227,968 | -1.24(-1.38%) |
Jun 21, 2023 | 90.25 | 90.40 | 88.57 | 89.87 | 2,703,580 | -1.48(-1.62%) |
Jun 20, 2023 | 92.49 | 92.71 | 91.25 | 91.35 | 1,861,632 | -0.89(-0.97%) |
Jun 16, 2023 | 92.94 | 93.87 | 92.10 | 92.25 | 4,997,956 | -0.57(-0.61%) |