Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 112.82 | 114.36 | 112.39 | 114.06 | 5,857,473 | +1.26(+1.12%) |
Nov 29, 2023 | 109.13 | 113.17 | 109.11 | 112.80 | 7,601,149 | +4.72(+4.36%) |
Nov 28, 2023 | 103.96 | 108.67 | 103.96 | 108.08 | 5,498,982 | +3.87(+3.71%) |
Nov 27, 2023 | 104.93 | 106.04 | 103.94 | 104.21 | 6,481,943 | +3.47(+3.45%) |
Nov 24, 2023 | 100.24 | 100.99 | 99.09 | 100.74 | 1,227,133 | +0.47(+0.47%) |
Nov 22, 2023 | 101.99 | 101.99 | 99.82 | 100.27 | 2,139,127 | -0.49(-0.48%) |
Nov 21, 2023 | 101.44 | 102.15 | 100.57 | 100.76 | 2,339,468 | -0.81(-0.80%) |
Nov 20, 2023 | 100.66 | 101.72 | 100.05 | 101.57 | 3,075,616 | +0.50(+0.49%) |
Nov 17, 2023 | 101.92 | 101.92 | 100.28 | 101.07 | 2,583,650 | -0.19(-0.19%) |
Nov 16, 2023 | 100.92 | 101.65 | 100.39 | 101.26 | 2,822,980 | +0.84(+0.83%) |
Nov 15, 2023 | 98.01 | 101.05 | 98.01 | 100.43 | 3,496,186 | +1.84(+1.86%) |
Nov 14, 2023 | 96.03 | 99.67 | 95.81 | 98.59 | 5,084,999 | +5.67(+6.10%) |
Nov 13, 2023 | 92.60 | 93.21 | 91.32 | 92.92 | 4,259,399 | -0.10(-0.10%) |
Nov 10, 2023 | 93.86 | 94.03 | 91.16 | 93.02 | 2,029,866 | +0.02(+0.02%) |
Nov 09, 2023 | 94.24 | 94.49 | 92.50 | 93.00 | 2,657,112 | -1.03(-1.10%) |
Nov 08, 2023 | 94.21 | 94.50 | 93.26 | 94.03 | 2,186,475 | +0.12(+0.12%) |
Nov 07, 2023 | 94.50 | 94.88 | 93.77 | 93.91 | 2,466,113 | -0.55(-0.59%) |
Nov 06, 2023 | 95.30 | 95.72 | 94.18 | 94.47 | 3,072,424 | -1.24(-1.29%) |
Nov 03, 2023 | 96.28 | 98.34 | 95.62 | 95.70 | 4,133,578 | +0.83(+0.87%) |
Nov 02, 2023 | 91.44 | 95.63 | 91.44 | 94.87 | 3,658,435 | +4.98(+5.54%) |
Nov 01, 2023 | 90.44 | 90.81 | 89.04 | 89.89 | 3,942,212 | -0.53(-0.59%) |
Oct 31, 2023 | 88.53 | 90.65 | 88.32 | 90.43 | 3,705,557 | +2.72(+3.10%) |
Oct 30, 2023 | 87.69 | 88.50 | 86.18 | 87.71 | 3,697,268 | +0.30(+0.34%) |
Oct 27, 2023 | 88.93 | 88.93 | 86.57 | 87.41 | 3,077,124 | -1.56(-1.75%) |
Oct 26, 2023 | 85.24 | 89.58 | 84.99 | 88.96 | 3,956,625 | +4.09(+4.82%) |
Oct 25, 2023 | 84.91 | 85.35 | 84.12 | 84.87 | 3,468,807 | -0.84(-0.98%) |
Oct 24, 2023 | 84.47 | 85.84 | 84.47 | 85.70 | 3,109,435 | +1.47(+1.74%) |
Oct 23, 2023 | 82.95 | 85.33 | 82.40 | 84.23 | 4,478,183 | +0.46(+0.55%) |
Oct 20, 2023 | 83.70 | 85.32 | 83.56 | 83.78 | 4,608,287 | +0.24(+0.29%) |
Oct 19, 2023 | 85.63 | 86.47 | 82.67 | 83.53 | 8,726,166 | -4.90(-5.54%) |
Oct 18, 2023 | 90.68 | 91.03 | 88.30 | 88.44 | 5,964,046 | -2.40(-2.64%) |
Oct 17, 2023 | 91.42 | 92.28 | 90.29 | 90.84 | 3,754,700 | -1.15(-1.25%) |
Oct 16, 2023 | 91.32 | 92.61 | 90.61 | 91.99 | 5,271,935 | +0.04(+0.04%) |
Oct 13, 2023 | 92.26 | 92.72 | 91.59 | 91.95 | 3,180,043 | +0.22(+0.24%) |
Oct 12, 2023 | 91.87 | 92.21 | 90.74 | 91.72 | 2,682,874 | -0.22(-0.24%) |
Oct 11, 2023 | 90.95 | 92.07 | 90.03 | 91.95 | 3,542,953 | +1.39(+1.54%) |
Oct 10, 2023 | 90.31 | 91.14 | 90.02 | 90.56 | 2,445,237 | -0.07(-0.08%) |
Oct 09, 2023 | 88.25 | 90.94 | 88.25 | 90.62 | 3,402,244 | +1.95(+2.19%) |
Oct 06, 2023 | 86.36 | 88.97 | 85.69 | 88.68 | 3,020,985 | +1.33(+1.53%) |
Oct 05, 2023 | 86.54 | 87.76 | 85.95 | 87.35 | 4,378,391 | +0.53(+0.60%) |
Oct 04, 2023 | 86.31 | 87.53 | 85.56 | 86.82 | 3,691,069 | +0.81(+0.94%) |
Oct 03, 2023 | 87.92 | 88.47 | 85.63 | 86.01 | 3,470,786 | -2.42(-2.74%) |
Oct 02, 2023 | 89.18 | 89.66 | 88.03 | 88.44 | 3,307,421 | -1.07(-1.20%) |
Sep 29, 2023 | 90.97 | 91.27 | 88.99 | 89.51 | 4,316,753 | -0.05(-0.05%) |
Sep 28, 2023 | 87.82 | 89.88 | 87.67 | 89.55 | 3,712,138 | +2.31(+2.65%) |
Sep 27, 2023 | 88.61 | 88.89 | 86.33 | 87.24 | 4,552,806 | -1.34(-1.52%) |
Sep 26, 2023 | 88.71 | 89.53 | 88.32 | 88.58 | 3,896,716 | -1.20(-1.33%) |
Sep 25, 2023 | 88.80 | 89.94 | 89.14 | 89.78 | 4,425,351 | +0.32(+0.36%) |
Sep 22, 2023 | 90.94 | 90.94 | 89.11 | 89.46 | 3,632,293 | -0.89(-0.99%) |
Sep 21, 2023 | 93.66 | 93.97 | 90.31 | 90.35 | 4,703,714 | -3.73(-3.97%) |
Sep 20, 2023 | 94.91 | 95.30 | 93.89 | 94.09 | 3,780,223 | -0.22(-0.24%) |
Sep 19, 2023 | 94.50 | 94.88 | 93.58 | 94.31 | 3,099,888 | -0.54(-0.57%) |
Sep 18, 2023 | 95.87 | 96.68 | 94.81 | 94.85 | 3,384,856 | -0.86(-0.89%) |
Sep 15, 2023 | 95.55 | 96.79 | 95.14 | 95.71 | 4,703,552 | -0.21(-0.22%) |
Sep 14, 2023 | 93.16 | 96.09 | 93.10 | 95.92 | 2,915,332 | +2.68(+2.87%) |
Sep 13, 2023 | 94.27 | 94.27 | 92.57 | 93.25 | 3,577,931 | -0.49(-0.52%) |
Sep 12, 2023 | 93.90 | 94.04 | 91.82 | 93.73 | 2,657,031 | -0.56(-0.59%) |
Sep 11, 2023 | 94.98 | 95.45 | 93.99 | 94.29 | 2,597,611 | -0.68(-0.72%) |
Sep 08, 2023 | 96.05 | 96.08 | 94.89 | 94.97 | 3,122,780 | -0.79(-0.83%) |
Sep 07, 2023 | 94.50 | 96.04 | 94.50 | 95.76 | 3,949,725 | +1.02(+1.08%) |
Sep 06, 2023 | 95.49 | 95.76 | 94.10 | 94.74 | 2,378,411 | -0.95(-0.99%) |
Sep 05, 2023 | 95.47 | 96.57 | 95.26 | 95.69 | 3,285,032 | +0.21(+0.22%) |
Sep 01, 2023 | 96.65 | 96.79 | 95.03 | 95.47 | 1,797,254 | -0.70(-0.73%) |
Aug 31, 2023 | 97.01 | 97.23 | 95.69 | 96.17 | 4,558,140 | -0.31(-0.32%) |
Aug 30, 2023 | 96.71 | 96.93 | 95.73 | 96.48 | 2,992,389 | +0.21(+0.22%) |
Aug 29, 2023 | 95.83 | 97.07 | 95.29 | 96.27 | 3,497,368 | +0.70(+0.73%) |
Aug 28, 2023 | 95.67 | 96.36 | 95.45 | 95.57 | 2,291,258 | +0.16(+0.17%) |
Aug 25, 2023 | 95.37 | 96.24 | 94.74 | 95.41 | 2,344,179 | +0.13(+0.14%) |
Aug 24, 2023 | 95.73 | 96.73 | 94.66 | 95.27 | 2,501,660 | +0.06(+0.06%) |
Aug 23, 2023 | 95.18 | 95.70 | 94.58 | 95.22 | 3,935,390 | +0.76(+0.80%) |
Aug 22, 2023 | 95.05 | 95.28 | 93.88 | 94.46 | 2,243,603 | -0.51(-0.53%) |
Aug 21, 2023 | 95.75 | 95.75 | 93.72 | 94.97 | 3,099,433 | -0.95(-0.99%) |
Aug 18, 2023 | 94.80 | 96.49 | 94.58 | 95.92 | 2,569,018 | +0.42(+0.44%) |
Aug 17, 2023 | 95.73 | 97.02 | 95.36 | 95.49 | 3,599,554 | -0.06(-0.06%) |
Aug 16, 2023 | 98.47 | 98.47 | 94.88 | 95.55 | 3,123,192 | -2.72(-2.77%) |
Aug 15, 2023 | 97.80 | 98.72 | 97.23 | 98.27 | 1,959,606 | -0.41(-0.42%) |
Aug 14, 2023 | 99.58 | 99.79 | 98.43 | 98.68 | 2,698,083 | -1.23(-1.24%) |
Aug 11, 2023 | 99.79 | 100.44 | 99.57 | 99.92 | 2,813,309 | -0.27(-0.27%) |
Aug 10, 2023 | 99.33 | 100.82 | 99.33 | 100.18 | 3,392,584 | +0.06(+0.06%) |
Aug 09, 2023 | 99.24 | 100.51 | 99.03 | 100.13 | 2,709,470 | +0.56(+0.57%) |
Aug 08, 2023 | 98.57 | 99.79 | 97.80 | 99.56 | 2,220,795 | +0.18(+0.18%) |
Aug 07, 2023 | 99.45 | 99.86 | 98.63 | 99.38 | 1,934,608 | +0.04(+0.04%) |
Aug 04, 2023 | 100.06 | 101.26 | 98.75 | 99.34 | 2,274,621 | -1.07(-1.07%) |
Aug 03, 2023 | 102.10 | 102.36 | 99.73 | 100.41 | 2,413,824 | -1.98(-1.93%) |
Aug 02, 2023 | 103.13 | 103.25 | 100.89 | 102.39 | 3,309,430 | -1.20(-1.15%) |
Aug 01, 2023 | 103.83 | 104.52 | 103.05 | 103.59 | 4,119,230 | -0.04(-0.04%) |
Jul 31, 2023 | 104.42 | 105.16 | 103.30 | 103.63 | 4,035,987 | -0.62(-0.60%) |
Jul 28, 2023 | 106.18 | 106.51 | 104.13 | 104.25 | 2,944,176 | -1.11(-1.05%) |
Jul 27, 2023 | 108.45 | 109.73 | 105.24 | 105.36 | 4,055,395 | -2.26(-2.10%) |
Jul 26, 2023 | 106.22 | 108.34 | 106.02 | 107.62 | 3,661,523 | +1.85(+1.75%) |
Jul 25, 2023 | 106.85 | 106.99 | 105.31 | 105.77 | 4,069,051 | -0.90(-0.84%) |
Jul 24, 2023 | 103.24 | 106.82 | 102.58 | 106.67 | 4,648,682 | +4.01(+3.91%) |
Jul 21, 2023 | 102.68 | 103.83 | 101.47 | 102.66 | 5,102,576 | -0.21(-0.20%) |
Jul 20, 2023 | 102.85 | 105.25 | 98.78 | 102.87 | 8,746,125 | -5.74(-5.29%) |
Jul 19, 2023 | 107.87 | 109.92 | 107.54 | 108.61 | 3,081,543 | +2.81(+2.66%) |
Jul 18, 2023 | 105.53 | 107.78 | 104.36 | 105.80 | 3,750,277 | +0.55(+0.52%) |
Jul 17, 2023 | 110.05 | 110.57 | 104.57 | 105.25 | 4,173,851 | -5.42(-4.89%) |
Jul 14, 2023 | 110.07 | 111.03 | 109.30 | 110.67 | 2,079,246 | +0.27(+0.24%) |
Jul 13, 2023 | 110.61 | 110.78 | 109.39 | 110.40 | 3,582,001 | -1.02(-0.92%) |
Jul 12, 2023 | 112.53 | 113.21 | 111.22 | 111.43 | 2,166,559 | +0.48(+0.43%) |
Jul 11, 2023 | 110.16 | 111.00 | 109.57 | 110.95 | 2,068,242 | +0.76(+0.69%) |
Jul 10, 2023 | 109.84 | 110.60 | 109.33 | 110.19 | 1,854,942 | -0.36(-0.33%) |
Jul 07, 2023 | 110.58 | 111.78 | 110.35 | 110.56 | 2,005,512 | -1.10(-0.99%) |
Jul 06, 2023 | 111.65 | 112.48 | 110.86 | 111.66 | 2,166,753 | -1.14(-1.01%) |
Jul 05, 2023 | 110.34 | 113.00 | 109.96 | 112.80 | 2,362,047 | +2.30(+2.08%) |
Jul 03, 2023 | 108.99 | 111.06 | 108.50 | 110.50 | 1,205,960 | +1.46(+1.34%) |
Jun 30, 2023 | 110.04 | 110.38 | 107.54 | 109.03 | 3,653,055 | -0.13(-0.12%) |
Jun 29, 2023 | 108.00 | 109.18 | 107.33 | 109.17 | 2,952,371 | +0.48(+0.44%) |
Jun 28, 2023 | 106.43 | 108.73 | 104.83 | 108.69 | 5,298,149 | +2.12(+1.99%) |
Jun 27, 2023 | 106.41 | 107.25 | 105.50 | 106.57 | 4,382,925 | +0.55(+0.51%) |
Jun 26, 2023 | 104.36 | 106.29 | 103.69 | 106.02 | 5,863,089 | +1.29(+1.23%) |
Jun 23, 2023 | 104.98 | 106.65 | 104.31 | 104.73 | 9,395,972 | -0.20(-0.19%) |
Jun 22, 2023 | 106.84 | 106.84 | 102.99 | 104.93 | 6,149,511 | -2.40(-2.24%) |
Jun 21, 2023 | 106.99 | 107.70 | 105.87 | 107.33 | 1,918,485 | -0.28(-0.26%) |
Jun 20, 2023 | 109.21 | 109.47 | 107.41 | 107.61 | 2,447,238 | -2.07(-1.88%) |
Jun 16, 2023 | 110.73 | 111.96 | 109.49 | 109.68 | 4,162,813 | -2.18(-1.95%) |
Jun 15, 2023 | 109.49 | 112.16 | 109.05 | 111.86 | 2,074,004 | +2.37(+2.17%) |
Jun 14, 2023 | 109.66 | 110.69 | 108.77 | 109.48 | 1,691,586 | +0.36(+0.33%) |
Jun 13, 2023 | 108.56 | 109.39 | 107.58 | 109.13 | 3,427,828 | +0.42(+0.38%) |
Jun 12, 2023 | 108.21 | 108.86 | 106.95 | 108.71 | 2,072,664 | +1.13(+1.05%) |
Jun 09, 2023 | 109.35 | 109.35 | 106.12 | 107.58 | 2,036,106 | -1.51(-1.38%) |
Jun 08, 2023 | 107.86 | 109.26 | 107.04 | 109.09 | 2,850,046 | +0.61(+0.57%) |
Jun 07, 2023 | 107.13 | 108.61 | 105.74 | 108.47 | 1,888,389 | +1.81(+1.70%) |
Jun 06, 2023 | 106.78 | 107.31 | 104.87 | 106.66 | 1,963,857 | +0.18(+0.17%) |
Jun 05, 2023 | 107.93 | 108.74 | 106.39 | 106.48 | 2,231,671 | -1.13(-1.05%) |
Jun 02, 2023 | 107.25 | 108.24 | 106.85 | 107.61 | 3,433,112 | +1.74(+1.64%) |
Jun 01, 2023 | 106.61 | 107.28 | 105.78 | 105.88 | 2,684,965 | -0.99(-0.93%) |
May 31, 2023 | 105.48 | 107.22 | 104.78 | 106.87 | 8,666,373 | +0.94(+0.89%) |
May 30, 2023 | 106.36 | 108.49 | 105.37 | 105.93 | 2,257,185 | +0.42(+0.40%) |
May 26, 2023 | 106.28 | 106.35 | 104.92 | 105.50 | 2,245,154 | -0.47(-0.45%) |
May 25, 2023 | 104.79 | 107.11 | 104.05 | 105.97 | 3,793,664 | +1.27(+1.21%) |
May 24, 2023 | 106.78 | 107.37 | 104.62 | 104.71 | 1,899,728 | -1.93(-1.81%) |
May 23, 2023 | 108.19 | 109.27 | 106.54 | 106.63 | 2,267,266 | -1.98(-1.82%) |
May 22, 2023 | 107.17 | 109.46 | 107.01 | 108.62 | 1,924,396 | +1.87(+1.75%) |
May 19, 2023 | 108.12 | 108.49 | 106.47 | 106.75 | 1,453,173 | -0.86(-0.80%) |
May 18, 2023 | 107.64 | 108.14 | 106.21 | 107.61 | 2,784,266 | -0.43(-0.40%) |
May 17, 2023 | 105.53 | 108.18 | 105.15 | 108.04 | 2,678,816 | +2.83(+2.69%) |
May 16, 2023 | 107.52 | 107.80 | 105.11 | 105.21 | 1,992,708 | -2.31(-2.15%) |
May 15, 2023 | 110.38 | 110.87 | 107.03 | 107.52 | 2,568,296 | -2.63(-2.39%) |
May 12, 2023 | 110.24 | 111.03 | 109.02 | 110.16 | 2,474,805 | +0.00(+0.00%) |
May 11, 2023 | 111.36 | 111.88 | 108.81 | 110.16 | 2,175,447 | -2.13(-1.90%) |
May 10, 2023 | 111.22 | 112.90 | 111.19 | 112.29 | 2,266,836 | +1.79(+1.62%) |
May 09, 2023 | 109.14 | 110.88 | 108.02 | 110.50 | 1,888,551 | +0.64(+0.58%) |
May 08, 2023 | 111.34 | 112.17 | 109.19 | 109.85 | 1,964,512 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.52 | 110.58 | 111.86 | 2,523,667 | +0.85(+0.76%) |
May 04, 2023 | 111.37 | 112.66 | 110.22 | 111.01 | 3,040,874 | -0.25(-0.22%) |
May 03, 2023 | 112.28 | 113.63 | 111.00 | 111.26 | 2,540,701 | -0.62(-0.56%) |
May 02, 2023 | 115.27 | 116.08 | 111.35 | 111.88 | 2,581,792 | -3.32(-2.88%) |
May 01, 2023 | 115.82 | 116.40 | 114.67 | 115.20 | 2,183,307 | -0.99(-0.85%) |
Apr 28, 2023 | 115.88 | 116.86 | 114.84 | 116.20 | 2,374,469 | +0.11(+0.10%) |
Apr 27, 2023 | 113.50 | 116.51 | 113.50 | 116.08 | 2,259,683 | +2.67(+2.36%) |
Apr 26, 2023 | 115.17 | 116.11 | 113.11 | 113.41 | 2,162,044 | -1.97(-1.71%) |
Apr 25, 2023 | 117.47 | 118.38 | 115.23 | 115.39 | 2,144,400 | -2.12(-1.81%) |
Apr 24, 2023 | 120.16 | 121.09 | 117.04 | 117.51 | 2,466,213 | -1.41(-1.18%) |
Apr 21, 2023 | 119.91 | 120.27 | 117.58 | 118.92 | 3,286,306 | -0.91(-0.76%) |
Apr 20, 2023 | 124.07 | 124.07 | 119.12 | 119.82 | 3,846,690 | -6.25(-4.96%) |
Apr 19, 2023 | 124.14 | 126.58 | 123.81 | 126.07 | 1,996,928 | +1.09(+0.87%) |
Apr 18, 2023 | 124.31 | 125.02 | 123.26 | 124.98 | 1,739,478 | +0.21(+0.17%) |
Apr 17, 2023 | 122.36 | 125.22 | 121.84 | 124.78 | 1,907,025 | +2.75(+2.25%) |
Apr 14, 2023 | 126.55 | 126.70 | 121.09 | 122.03 | 2,007,969 | -4.40(-3.48%) |
Apr 13, 2023 | 126.17 | 126.97 | 125.43 | 126.43 | 1,556,682 | +0.17(+0.13%) |
Apr 12, 2023 | 128.26 | 128.45 | 125.68 | 126.26 | 2,038,247 | -0.72(-0.57%) |
Apr 11, 2023 | 126.72 | 127.89 | 125.59 | 126.98 | 1,790,563 | +0.46(+0.37%) |
Apr 10, 2023 | 125.90 | 126.83 | 124.67 | 126.51 | 1,390,036 | -0.38(-0.30%) |
Apr 06, 2023 | 127.13 | 127.70 | 125.87 | 126.89 | 1,217,794 | +0.66(+0.52%) |
Apr 05, 2023 | 126.50 | 128.66 | 125.95 | 126.23 | 2,126,366 | +0.03(+0.02%) |
Apr 04, 2023 | 125.08 | 126.32 | 124.37 | 126.20 | 1,631,189 | +1.39(+1.11%) |
Apr 03, 2023 | 125.16 | 125.67 | 124.02 | 124.81 | 1,973,653 | -1.53(-1.21%) |
Mar 31, 2023 | 125.28 | 126.46 | 124.47 | 126.34 | 2,520,983 | +1.24(+0.99%) |
Mar 30, 2023 | 125.50 | 125.66 | 124.09 | 125.11 | 1,376,642 | +1.47(+1.19%) |
Mar 29, 2023 | 121.39 | 123.66 | 121.39 | 123.64 | 1,947,021 | +3.29(+2.73%) |
Mar 28, 2023 | 119.47 | 120.84 | 119.13 | 120.35 | 1,333,489 | +0.02(+0.02%) |
Mar 27, 2023 | 122.65 | 123.31 | 120.09 | 120.33 | 1,848,821 | -1.88(-1.54%) |
Mar 24, 2023 | 116.55 | 122.28 | 115.88 | 122.21 | 2,949,279 | +5.39(+4.61%) |
Mar 23, 2023 | 119.19 | 120.41 | 116.70 | 116.82 | 3,380,539 | -2.20(-1.85%) |
Mar 22, 2023 | 121.14 | 122.86 | 118.94 | 119.02 | 2,196,156 | -3.22(-2.63%) |
Mar 21, 2023 | 123.92 | 124.03 | 120.44 | 122.24 | 2,002,220 | -1.65(-1.33%) |
Mar 20, 2023 | 122.73 | 124.71 | 122.44 | 123.89 | 1,997,412 | +0.92(+0.75%) |
Mar 17, 2023 | 124.92 | 126.18 | 122.32 | 122.97 | 3,767,769 | -2.13(-1.71%) |
Mar 16, 2023 | 124.87 | 126.54 | 123.26 | 125.10 | 2,399,700 | -0.16(-0.13%) |
Mar 15, 2023 | 122.81 | 126.08 | 122.41 | 125.26 | 2,909,674 | +1.45(+1.17%) |
Mar 14, 2023 | 123.64 | 124.40 | 121.04 | 123.81 | 2,929,017 | +2.02(+1.65%) |
Mar 13, 2023 | 118.24 | 124.26 | 117.94 | 121.79 | 2,760,704 | +3.45(+2.92%) |
Mar 10, 2023 | 119.18 | 119.89 | 117.34 | 118.34 | 2,375,828 | -0.91(-0.77%) |
Mar 09, 2023 | 121.40 | 122.48 | 118.74 | 119.25 | 2,038,598 | -2.03(-1.68%) |
Mar 08, 2023 | 117.87 | 122.65 | 117.87 | 121.29 | 2,841,378 | +3.28(+2.78%) |
Mar 07, 2023 | 121.25 | 121.44 | 117.32 | 118.00 | 2,539,407 | -3.38(-2.78%) |
Mar 06, 2023 | 123.25 | 123.36 | 121.17 | 121.38 | 1,719,180 | -1.28(-1.04%) |
Mar 03, 2023 | 121.57 | 123.09 | 121.14 | 122.66 | 2,213,156 | +2.05(+1.70%) |
Mar 02, 2023 | 119.61 | 120.95 | 118.97 | 120.61 | 2,113,832 | +0.33(+0.27%) |
Mar 01, 2023 | 121.31 | 121.81 | 119.57 | 120.28 | 2,167,695 | -1.67(-1.37%) |
Feb 28, 2023 | 122.53 | 123.28 | 121.58 | 121.95 | 1,809,020 | -0.84(-0.68%) |
Feb 27, 2023 | 124.06 | 124.75 | 121.82 | 122.79 | 1,987,861 | +0.46(+0.37%) |
Feb 24, 2023 | 124.46 | 124.46 | 121.44 | 122.33 | 2,193,292 | -2.89(-2.31%) |
Feb 23, 2023 | 126.12 | 127.23 | 124.48 | 125.22 | 1,819,880 | +0.04(+0.03%) |
Feb 22, 2023 | 127.83 | 128.20 | 124.48 | 125.19 | 1,852,421 | -2.27(-1.78%) |
Feb 21, 2023 | 129.76 | 130.92 | 126.58 | 127.46 | 1,759,391 | -3.75(-2.86%) |
Feb 17, 2023 | 130.35 | 131.54 | 128.55 | 131.21 | 1,778,827 | +0.86(+0.66%) |
Feb 16, 2023 | 128.68 | 131.45 | 128.00 | 130.35 | 1,768,255 | -0.34(-0.26%) |
Feb 15, 2023 | 128.83 | 130.75 | 128.22 | 130.70 | 1,963,159 | +1.02(+0.78%) |
Feb 14, 2023 | 131.51 | 132.44 | 129.49 | 129.68 | 1,621,125 | -2.52(-1.90%) |
Feb 13, 2023 | 132.31 | 133.24 | 130.99 | 132.20 | 1,721,530 | +0.22(+0.17%) |
Feb 10, 2023 | 130.66 | 132.44 | 130.28 | 131.97 | 1,747,746 | +0.47(+0.35%) |
Feb 09, 2023 | 134.75 | 135.37 | 131.30 | 131.51 | 1,774,292 | -2.26(-1.69%) |
Feb 08, 2023 | 134.59 | 134.78 | 132.79 | 133.76 | 1,616,277 | -1.54(-1.14%) |
Feb 07, 2023 | 135.41 | 135.87 | 132.76 | 135.30 | 1,585,056 | -0.64(-0.47%) |
Feb 06, 2023 | 134.14 | 136.36 | 132.93 | 135.95 | 2,017,828 | -0.20(-0.14%) |
Feb 03, 2023 | 140.49 | 140.49 | 134.02 | 136.14 | 2,805,877 | -6.13(-4.31%) |
Feb 02, 2023 | 140.71 | 143.61 | 140.04 | 142.27 | 1,742,114 | +3.20(+2.30%) |
Feb 01, 2023 | 137.24 | 140.08 | 135.16 | 139.07 | 1,931,734 | +0.93(+0.68%) |
Jan 31, 2023 | 135.10 | 138.14 | 134.75 | 138.14 | 4,231,155 | +3.13(+2.32%) |
Jan 30, 2023 | 135.24 | 138.01 | 134.93 | 135.01 | 1,894,814 | -1.23(-0.90%) |
Jan 27, 2023 | 137.99 | 137.99 | 134.93 | 136.24 | 1,695,519 | -1.92(-1.39%) |
Jan 26, 2023 | 136.81 | 138.49 | 134.79 | 138.16 | 1,724,187 | +2.48(+1.83%) |
Jan 25, 2023 | 135.34 | 136.80 | 134.47 | 135.68 | 1,790,257 | +0.15(+0.11%) |
Jan 24, 2023 | 134.91 | 136.64 | 134.77 | 135.53 | 1,777,856 | +0.49(+0.37%) |
Jan 23, 2023 | 137.85 | 137.91 | 135.02 | 135.03 | 2,185,292 | -3.12(-2.25%) |
Jan 20, 2023 | 135.09 | 138.35 | 132.93 | 138.15 | 2,315,765 | +2.69(+1.98%) |
Jan 19, 2023 | 134.91 | 137.61 | 134.91 | 135.46 | 2,289,978 | -0.01(-0.01%) |
Jan 18, 2023 | 140.84 | 141.16 | 135.10 | 135.47 | 2,554,386 | -4.72(-3.37%) |
Jan 17, 2023 | 140.77 | 141.30 | 139.11 | 140.19 | 2,407,703 | -0.51(-0.36%) |
Jan 13, 2023 | 139.81 | 141.53 | 139.18 | 140.70 | 1,623,137 | -0.36(-0.26%) |
Jan 12, 2023 | 138.33 | 141.78 | 137.20 | 141.07 | 2,506,072 | -0.32(-0.22%) |
Jan 11, 2023 | 138.89 | 141.66 | 138.58 | 141.38 | 2,680,317 | +4.19(+3.05%) |
Jan 10, 2023 | 135.24 | 137.27 | 134.57 | 137.20 | 1,667,709 | +1.60(+1.18%) |
Jan 09, 2023 | 136.46 | 137.07 | 135.56 | 135.59 | 2,368,002 | -0.31(-0.23%) |
Jan 06, 2023 | 132.22 | 136.56 | 131.06 | 135.90 | 2,062,616 | +4.63(+3.52%) |
Jan 05, 2023 | 132.25 | 133.37 | 130.70 | 131.28 | 2,391,439 | -2.42(-1.81%) |
Jan 04, 2023 | 129.92 | 134.72 | 129.63 | 133.70 | 2,305,424 | +4.70(+3.64%) |
Jan 03, 2023 | 127.69 | 129.34 | 126.50 | 129.00 | 2,138,713 | +2.49(+1.97%) |
Dec 30, 2022 | 128.38 | 128.69 | 124.88 | 126.51 | 1,502,711 | -2.58(-2.00%) |
Dec 29, 2022 | 126.83 | 129.34 | 125.65 | 129.09 | 1,728,724 | +3.31(+2.63%) |
Dec 28, 2022 | 128.30 | 129.22 | 125.65 | 125.78 | 1,412,774 | -1.93(-1.51%) |
Dec 27, 2022 | 127.63 | 128.17 | 125.76 | 127.71 | 1,213,092 | -0.05(-0.04%) |
Dec 23, 2022 | 126.08 | 127.80 | 125.86 | 127.76 | 1,048,968 | +1.29(+1.02%) |
Dec 22, 2022 | 124.86 | 126.94 | 124.13 | 126.47 | 2,748,301 | +1.03(+0.82%) |
Dec 21, 2022 | 126.30 | 127.19 | 124.77 | 125.45 | 2,507,064 | +0.64(+0.52%) |
Dec 20, 2022 | 123.51 | 125.38 | 122.47 | 124.80 | 2,482,686 | +0.56(+0.45%) |
Dec 19, 2022 | 125.29 | 126.13 | 123.15 | 124.24 | 1,975,089 | -1.45(-1.16%) |
Dec 16, 2022 | 126.91 | 127.67 | 123.13 | 125.70 | 4,704,594 | -3.01(-2.34%) |
Dec 15, 2022 | 126.96 | 130.10 | 126.48 | 128.71 | 3,050,084 | +0.49(+0.38%) |
Dec 14, 2022 | 133.35 | 133.70 | 128.11 | 128.22 | 4,000,220 | -5.53(-4.13%) |
Dec 13, 2022 | 134.39 | 137.06 | 132.36 | 133.75 | 3,138,209 | +3.91(+3.01%) |
Dec 12, 2022 | 129.65 | 129.97 | 127.95 | 129.84 | 3,287,832 | +0.84(+0.65%) |
Dec 09, 2022 | 128.54 | 131.08 | 128.14 | 129.00 | 2,618,036 | +0.56(+0.44%) |
Dec 08, 2022 | 127.96 | 129.47 | 127.11 | 128.44 | 2,074,827 | +0.45(+0.35%) |
Dec 07, 2022 | 126.03 | 129.27 | 126.03 | 127.98 | 2,110,805 | +1.34(+1.06%) |
Dec 06, 2022 | 128.02 | 128.22 | 126.03 | 126.65 | 1,833,020 | -1.25(-0.97%) |
Dec 05, 2022 | 127.75 | 128.64 | 126.38 | 127.89 | 2,223,557 | -1.43(-1.11%) |
Dec 02, 2022 | 129.37 | 130.01 | 127.07 | 129.32 | 1,879,938 | -1.42(-1.09%) |