Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.40 | 133.89 | 133.19 | 133.66 | 2,350,091 | +1.89(+1.43%) |
Mar 27, 2024 | 134.85 | 135.33 | 128.30 | 131.77 | 3,161,140 | -2.42(-1.80%) |
Mar 26, 2024 | 133.46 | 136.36 | 133.12 | 134.19 | 4,621,408 | +1.53(+1.15%) |
Mar 25, 2024 | 131.95 | 133.19 | 131.17 | 132.66 | 3,931,456 | +0.53(+0.40%) |
Mar 22, 2024 | 134.71 | 134.89 | 131.90 | 132.13 | 2,066,915 | -2.46(-1.83%) |
Mar 21, 2024 | 133.58 | 135.53 | 133.16 | 134.59 | 2,280,873 | +1.50(+1.13%) |
Mar 20, 2024 | 131.38 | 133.64 | 130.99 | 133.09 | 1,635,947 | +1.78(+1.36%) |
Mar 19, 2024 | 130.43 | 132.13 | 129.70 | 131.31 | 3,440,418 | +0.76(+0.58%) |
Mar 18, 2024 | 129.92 | 131.12 | 129.26 | 130.55 | 2,009,996 | +0.67(+0.52%) |
Mar 15, 2024 | 130.59 | 131.92 | 129.48 | 129.88 | 1,849,512 | -2.12(-1.61%) |
Mar 14, 2024 | 133.49 | 133.67 | 130.39 | 132.00 | 2,874,844 | -1.75(-1.31%) |
Mar 13, 2024 | 132.86 | 140.12 | 132.86 | 133.75 | 4,179,968 | +0.89(+0.67%) |
Mar 12, 2024 | 130.56 | 133.10 | 130.31 | 132.86 | 3,133,403 | +2.84(+2.19%) |
Mar 11, 2024 | 129.32 | 130.23 | 129.23 | 130.02 | 2,081,053 | +0.63(+0.49%) |
Mar 08, 2024 | 129.20 | 130.44 | 129.17 | 129.39 | 1,761,027 | +0.56(+0.43%) |
Mar 07, 2024 | 128.81 | 130.09 | 128.34 | 128.83 | 1,476,904 | +0.81(+0.63%) |
Mar 06, 2024 | 129.27 | 129.88 | 127.59 | 128.02 | 1,706,994 | -0.57(-0.44%) |
Mar 05, 2024 | 128.01 | 129.73 | 127.35 | 128.59 | 1,813,536 | +0.28(+0.22%) |
Mar 04, 2024 | 129.83 | 130.40 | 127.56 | 128.31 | 2,417,184 | -1.54(-1.18%) |
Mar 01, 2024 | 129.45 | 130.71 | 129.38 | 129.85 | 2,284,319 | +0.39(+0.30%) |
Feb 29, 2024 | 130.41 | 130.90 | 129.31 | 129.46 | 3,069,728 | -0.36(-0.28%) |
Feb 28, 2024 | 132.31 | 132.38 | 129.70 | 129.82 | 2,574,191 | -3.16(-2.38%) |
Feb 27, 2024 | 133.20 | 133.48 | 132.03 | 132.98 | 1,938,084 | -0.10(-0.08%) |
Feb 26, 2024 | 132.05 | 134.28 | 131.82 | 133.08 | 1,553,962 | +0.23(+0.17%) |
Feb 23, 2024 | 132.20 | 134.81 | 131.76 | 132.85 | 4,195,803 | +0.65(+0.49%) |
Feb 22, 2024 | 133.15 | 134.47 | 132.17 | 132.20 | 4,025,063 | -0.01(-0.01%) |
Feb 21, 2024 | 130.91 | 133.24 | 130.66 | 132.21 | 9,197,801 | +1.66(+1.27%) |
Feb 20, 2024 | 131.67 | 132.46 | 130.29 | 130.56 | 3,797,373 | -3.38(-2.53%) |
Feb 16, 2024 | 137.07 | 137.23 | 133.38 | 133.94 | 1,799,205 | -3.62(-2.63%) |
Feb 15, 2024 | 139.74 | 141.51 | 137.35 | 137.56 | 2,695,655 | -1.16(-0.83%) |
Feb 14, 2024 | 131.75 | 139.02 | 131.16 | 138.72 | 3,687,579 | +2.91(+2.14%) |
Feb 13, 2024 | 135.45 | 136.86 | 133.78 | 135.82 | 2,326,727 | -1.68(-1.22%) |
Feb 12, 2024 | 135.75 | 138.07 | 135.31 | 137.49 | 1,472,891 | +1.75(+1.29%) |
Feb 09, 2024 | 136.22 | 136.84 | 134.66 | 135.75 | 1,525,763 | -0.63(-0.46%) |
Feb 08, 2024 | 136.47 | 137.43 | 135.96 | 136.38 | 990,156 | -0.38(-0.28%) |
Feb 07, 2024 | 136.24 | 137.42 | 135.03 | 136.75 | 1,317,832 | +1.15(+0.85%) |
Feb 06, 2024 | 135.29 | 135.83 | 133.39 | 135.61 | 1,276,254 | -0.23(-0.17%) |
Feb 05, 2024 | 134.89 | 136.16 | 133.81 | 135.84 | 1,424,328 | -0.41(-0.30%) |
Feb 02, 2024 | 136.94 | 137.44 | 134.46 | 136.25 | 1,457,983 | +1.19(+0.88%) |
Feb 01, 2024 | 133.29 | 135.23 | 131.49 | 135.06 | 1,666,095 | +2.08(+1.56%) |
Jan 31, 2024 | 135.59 | 136.31 | 132.87 | 132.98 | 1,327,922 | -2.71(-1.99%) |
Jan 30, 2024 | 134.82 | 135.94 | 134.63 | 135.69 | 1,575,001 | +0.56(+0.41%) |
Jan 29, 2024 | 132.92 | 135.69 | 132.55 | 135.13 | 2,046,791 | +1.48(+1.11%) |
Jan 26, 2024 | 130.68 | 134.38 | 130.68 | 133.65 | 2,353,458 | +2.52(+1.92%) |
Jan 25, 2024 | 131.53 | 131.53 | 129.27 | 131.13 | 1,804,216 | +1.37(+1.05%) |
Jan 24, 2024 | 131.75 | 131.99 | 128.76 | 129.77 | 2,395,925 | -1.82(-1.38%) |
Jan 23, 2024 | 132.75 | 133.40 | 130.87 | 131.58 | 2,162,731 | -0.85(-0.64%) |
Jan 22, 2024 | 131.12 | 132.88 | 130.90 | 132.43 | 4,443,062 | +3.21(+2.49%) |
Jan 19, 2024 | 128.24 | 129.63 | 127.45 | 129.22 | 2,232,909 | +2.04(+1.60%) |
Jan 18, 2024 | 128.36 | 128.91 | 125.91 | 127.18 | 1,545,576 | -0.62(-0.48%) |
Jan 17, 2024 | 127.28 | 129.11 | 127.20 | 127.80 | 1,465,334 | -0.86(-0.67%) |
Jan 16, 2024 | 129.11 | 129.92 | 127.97 | 128.66 | 1,661,032 | -1.37(-1.05%) |
Jan 12, 2024 | 132.61 | 132.97 | 129.53 | 130.03 | 1,497,700 | -1.72(-1.30%) |
Jan 11, 2024 | 132.88 | 134.47 | 130.51 | 131.74 | 2,049,810 | -1.28(-0.96%) |
Jan 10, 2024 | 131.57 | 133.43 | 131.55 | 133.02 | 1,878,515 | +1.93(+1.47%) |
Jan 09, 2024 | 131.40 | 132.81 | 130.74 | 131.09 | 1,613,784 | -1.73(-1.30%) |
Jan 08, 2024 | 128.65 | 133.10 | 127.93 | 132.82 | 2,257,216 | +5.67(+4.46%) |
Jan 05, 2024 | 125.41 | 128.16 | 125.41 | 127.15 | 1,339,613 | +1.56(+1.24%) |
Jan 04, 2024 | 124.70 | 127.24 | 124.70 | 125.59 | 1,316,088 | +0.32(+0.25%) |
Jan 03, 2024 | 126.29 | 127.25 | 124.84 | 125.28 | 2,898,176 | -1.66(-1.31%) |
Jan 02, 2024 | 125.97 | 127.78 | 125.37 | 126.93 | 3,583,731 | +0.17(+0.13%) |
Dec 29, 2023 | 127.25 | 128.21 | 126.33 | 126.76 | 1,068,211 | -0.94(-0.73%) |
Dec 28, 2023 | 127.83 | 128.23 | 126.73 | 127.70 | 806,446 | +0.54(+0.42%) |
Dec 27, 2023 | 126.26 | 127.26 | 125.80 | 127.16 | 723,363 | +1.09(+0.86%) |
Dec 26, 2023 | 126.06 | 126.90 | 125.91 | 126.07 | 747,853 | -0.58(-0.46%) |
Dec 22, 2023 | 126.80 | 126.99 | 125.47 | 126.65 | 912,598 | +0.52(+0.41%) |
Dec 21, 2023 | 125.62 | 126.43 | 124.85 | 126.13 | 1,586,860 | +1.91(+1.53%) |
Dec 20, 2023 | 127.67 | 127.72 | 124.09 | 124.23 | 2,033,605 | -3.95(-3.08%) |
Dec 19, 2023 | 127.76 | 128.41 | 125.55 | 128.18 | 3,178,435 | +1.04(+0.82%) |
Dec 18, 2023 | 128.13 | 128.17 | 125.93 | 127.14 | 3,199,678 | -0.80(-0.62%) |
Dec 15, 2023 | 126.85 | 131.85 | 126.80 | 127.94 | 4,245,162 | +2.48(+1.98%) |
Dec 14, 2023 | 129.96 | 137.81 | 120.75 | 125.46 | 11,225,228 | -3.31(-2.57%) |
Dec 13, 2023 | 122.08 | 128.98 | 122.08 | 128.77 | 2,114,932 | +5.82(+4.73%) |
Dec 12, 2023 | 122.44 | 123.15 | 121.48 | 122.95 | 1,552,466 | +0.70(+0.57%) |
Dec 11, 2023 | 120.09 | 122.89 | 120.09 | 122.25 | 1,673,238 | +2.55(+2.13%) |
Dec 08, 2023 | 119.44 | 120.32 | 118.68 | 119.70 | 1,540,005 | +0.29(+0.24%) |
Dec 07, 2023 | 118.82 | 119.57 | 117.32 | 119.42 | 1,734,285 | +0.42(+0.35%) |
Dec 06, 2023 | 118.24 | 119.94 | 118.24 | 119.00 | 1,598,949 | +1.60(+1.37%) |
Dec 05, 2023 | 118.38 | 118.78 | 116.40 | 117.39 | 1,252,321 | -1.96(-1.64%) |
Dec 04, 2023 | 118.55 | 120.62 | 118.22 | 119.36 | 1,394,819 | +0.02(+0.02%) |
Dec 01, 2023 | 115.79 | 119.56 | 115.50 | 119.33 | 3,672,711 | +3.34(+2.88%) |
Nov 30, 2023 | 116.18 | 116.66 | 115.28 | 116.00 | 1,837,025 | +0.08(+0.07%) |
Nov 29, 2023 | 116.16 | 117.31 | 115.89 | 115.92 | 1,086,611 | +0.86(+0.74%) |
Nov 28, 2023 | 113.28 | 115.79 | 113.27 | 115.06 | 1,326,917 | +1.79(+1.58%) |
Nov 27, 2023 | 111.73 | 113.76 | 111.47 | 113.27 | 2,324,197 | +1.07(+0.95%) |
Nov 24, 2023 | 112.07 | 112.39 | 111.32 | 112.20 | 249,804 | +0.25(+0.22%) |
Nov 22, 2023 | 112.20 | 112.57 | 111.41 | 111.95 | 807,865 | +0.33(+0.29%) |
Nov 21, 2023 | 112.50 | 112.86 | 111.57 | 111.62 | 890,858 | -1.31(-1.16%) |
Nov 20, 2023 | 111.40 | 113.36 | 111.40 | 112.94 | 1,358,511 | +1.31(+1.18%) |
Nov 17, 2023 | 112.09 | 112.22 | 110.94 | 111.62 | 1,175,011 | +0.24(+0.21%) |
Nov 16, 2023 | 113.52 | 113.94 | 110.97 | 111.39 | 1,394,533 | -2.64(-2.31%) |
Nov 15, 2023 | 111.53 | 114.54 | 111.53 | 114.03 | 2,472,010 | +2.60(+2.33%) |
Nov 14, 2023 | 110.55 | 112.73 | 110.55 | 111.42 | 2,434,968 | +3.14(+2.90%) |
Nov 13, 2023 | 108.07 | 109.03 | 107.66 | 108.29 | 907,612 | -0.48(-0.44%) |
Nov 10, 2023 | 107.52 | 108.95 | 106.63 | 108.77 | 1,094,371 | +1.93(+1.81%) |
Nov 09, 2023 | 109.70 | 109.70 | 106.43 | 106.83 | 1,985,860 | -2.62(-2.39%) |
Nov 08, 2023 | 109.76 | 110.89 | 109.21 | 109.45 | 1,914,536 | +0.07(+0.06%) |
Nov 07, 2023 | 110.67 | 110.79 | 109.22 | 109.38 | 1,487,571 | -1.23(-1.11%) |
Nov 06, 2023 | 113.12 | 113.40 | 110.15 | 110.61 | 1,463,105 | -2.72(-2.40%) |
Nov 03, 2023 | 111.98 | 114.17 | 111.92 | 113.33 | 1,619,013 | +1.75(+1.57%) |
Nov 02, 2023 | 109.78 | 112.48 | 109.78 | 111.58 | 2,555,324 | +2.97(+2.73%) |
Nov 01, 2023 | 105.95 | 109.26 | 105.95 | 108.61 | 2,909,771 | +2.79(+2.64%) |
Oct 31, 2023 | 104.16 | 108.29 | 103.07 | 105.82 | 4,276,959 | +2.41(+2.33%) |
Oct 30, 2023 | 103.77 | 103.83 | 101.58 | 103.41 | 2,655,111 | +1.02(+0.99%) |
Oct 27, 2023 | 104.38 | 104.38 | 101.72 | 102.39 | 2,311,000 | -1.58(-1.52%) |
Oct 26, 2023 | 105.24 | 106.27 | 102.97 | 103.97 | 2,482,251 | -1.23(-1.17%) |
Oct 25, 2023 | 106.78 | 108.74 | 103.36 | 105.21 | 3,633,235 | -5.87(-5.28%) |
Oct 24, 2023 | 109.19 | 111.24 | 108.91 | 111.08 | 2,122,445 | +2.71(+2.50%) |
Oct 23, 2023 | 109.97 | 110.10 | 108.34 | 108.37 | 1,814,240 | -2.34(-2.11%) |
Oct 20, 2023 | 112.26 | 112.35 | 110.33 | 110.71 | 1,115,205 | -1.28(-1.14%) |
Oct 19, 2023 | 114.33 | 114.89 | 111.56 | 111.98 | 1,171,885 | -2.63(-2.29%) |
Oct 18, 2023 | 114.68 | 115.69 | 113.92 | 114.61 | 1,231,489 | -1.14(-0.98%) |
Oct 17, 2023 | 113.91 | 116.86 | 113.70 | 115.75 | 1,304,521 | +0.98(+0.85%) |
Oct 16, 2023 | 113.84 | 115.36 | 113.02 | 114.77 | 1,436,539 | +2.16(+1.92%) |
Oct 13, 2023 | 113.58 | 114.87 | 112.18 | 112.61 | 1,780,720 | -0.99(-0.87%) |
Oct 12, 2023 | 115.32 | 115.36 | 112.32 | 113.60 | 1,086,808 | -1.15(-1.00%) |
Oct 11, 2023 | 115.16 | 116.08 | 113.41 | 114.74 | 904,434 | -0.04(-0.03%) |
Oct 10, 2023 | 113.74 | 114.97 | 113.20 | 114.78 | 1,113,097 | +1.42(+1.25%) |
Oct 09, 2023 | 112.64 | 113.99 | 111.90 | 113.37 | 1,174,298 | -0.91(-0.79%) |
Oct 06, 2023 | 113.63 | 115.71 | 112.70 | 114.28 | 1,287,848 | +0.59(+0.52%) |
Oct 05, 2023 | 112.20 | 113.80 | 111.61 | 113.69 | 1,447,958 | +1.18(+1.05%) |
Oct 04, 2023 | 111.82 | 112.69 | 110.43 | 112.51 | 2,303,598 | +1.08(+0.97%) |
Oct 03, 2023 | 114.37 | 114.86 | 111.29 | 111.44 | 1,831,175 | -4.03(-3.49%) |
Oct 02, 2023 | 115.58 | 116.70 | 115.11 | 115.47 | 1,229,506 | +0.52(+0.45%) |
Sep 29, 2023 | 116.01 | 116.89 | 114.75 | 114.95 | 1,419,763 | -0.71(-0.61%) |
Sep 28, 2023 | 114.64 | 116.75 | 114.64 | 115.66 | 1,118,724 | +0.85(+0.74%) |
Sep 27, 2023 | 117.31 | 117.44 | 114.32 | 114.81 | 1,384,262 | -2.14(-1.83%) |
Sep 26, 2023 | 118.20 | 118.63 | 116.89 | 116.95 | 1,243,298 | -2.15(-1.81%) |
Sep 25, 2023 | 117.52 | 119.33 | 118.66 | 119.11 | 982,794 | +0.40(+0.34%) |
Sep 22, 2023 | 119.38 | 119.74 | 118.31 | 118.71 | 1,350,591 | -0.57(-0.48%) |
Sep 21, 2023 | 121.06 | 121.33 | 118.79 | 119.28 | 1,288,007 | -2.95(-2.41%) |
Sep 20, 2023 | 122.95 | 123.92 | 122.00 | 122.22 | 978,501 | -0.25(-0.20%) |
Sep 19, 2023 | 122.64 | 123.09 | 121.06 | 122.47 | 1,425,588 | -0.36(-0.29%) |
Sep 18, 2023 | 122.32 | 123.66 | 121.25 | 122.83 | 1,285,069 | -1.04(-0.84%) |
Sep 15, 2023 | 124.97 | 126.20 | 123.25 | 123.87 | 2,618,255 | -1.34(-1.07%) |
Sep 14, 2023 | 125.52 | 125.83 | 124.02 | 125.20 | 1,031,730 | +0.12(+0.10%) |
Sep 13, 2023 | 124.53 | 125.22 | 123.61 | 125.08 | 1,309,433 | +0.70(+0.56%) |
Sep 12, 2023 | 124.30 | 124.83 | 123.92 | 124.39 | 1,094,282 | +0.00(+0.00%) |
Sep 11, 2023 | 125.17 | 125.63 | 123.37 | 124.39 | 1,223,826 | -0.80(-0.64%) |
Sep 08, 2023 | 125.89 | 126.60 | 124.73 | 125.18 | 1,078,859 | -0.73(-0.58%) |
Sep 07, 2023 | 125.31 | 126.69 | 125.27 | 125.91 | 1,187,307 | -0.70(-0.56%) |
Sep 06, 2023 | 125.47 | 127.05 | 125.24 | 126.61 | 1,052,953 | +0.84(+0.67%) |
Sep 05, 2023 | 127.84 | 127.84 | 125.68 | 125.77 | 1,466,443 | -2.80(-2.18%) |
Sep 01, 2023 | 127.56 | 128.95 | 126.41 | 128.57 | 2,008,072 | +2.62(+2.08%) |
Aug 31, 2023 | 126.30 | 127.00 | 125.76 | 125.96 | 1,438,408 | -0.46(-0.36%) |
Aug 30, 2023 | 124.37 | 126.78 | 123.74 | 126.42 | 2,081,388 | +2.29(+1.84%) |
Aug 29, 2023 | 123.96 | 124.90 | 123.23 | 124.13 | 1,590,784 | -0.44(-0.35%) |
Aug 28, 2023 | 121.46 | 124.91 | 121.28 | 124.57 | 1,878,910 | +3.56(+2.94%) |
Aug 25, 2023 | 120.76 | 121.51 | 118.89 | 121.01 | 2,161,778 | +0.48(+0.40%) |
Aug 24, 2023 | 122.60 | 123.26 | 120.44 | 120.53 | 2,178,678 | -2.03(-1.65%) |
Aug 23, 2023 | 122.93 | 123.02 | 121.90 | 122.56 | 1,267,371 | -0.18(-0.15%) |
Aug 22, 2023 | 123.25 | 124.19 | 122.53 | 122.74 | 963,010 | -0.19(-0.15%) |
Aug 21, 2023 | 123.42 | 124.15 | 121.91 | 122.93 | 1,713,380 | -0.42(-0.34%) |
Aug 18, 2023 | 122.70 | 124.70 | 122.15 | 123.34 | 1,984,467 | -0.91(-0.74%) |
Aug 17, 2023 | 123.27 | 125.12 | 123.18 | 124.26 | 3,716,242 | +1.33(+1.08%) |
Aug 16, 2023 | 122.06 | 123.47 | 121.93 | 122.93 | 1,626,458 | +0.08(+0.07%) |
Aug 15, 2023 | 124.38 | 125.05 | 122.63 | 122.85 | 2,337,703 | -2.21(-1.77%) |
Aug 14, 2023 | 125.28 | 126.31 | 124.91 | 125.05 | 1,599,861 | -1.05(-0.84%) |
Aug 11, 2023 | 126.77 | 126.97 | 125.66 | 126.11 | 1,324,958 | -0.88(-0.69%) |
Aug 10, 2023 | 126.45 | 128.83 | 126.12 | 126.98 | 2,521,895 | +3.66(+2.97%) |
Aug 09, 2023 | 123.30 | 124.54 | 122.62 | 123.32 | 1,452,652 | -0.33(-0.27%) |
Aug 08, 2023 | 120.30 | 124.48 | 120.34 | 123.65 | 2,314,800 | +1.77(+1.45%) |
Aug 07, 2023 | 122.39 | 123.06 | 121.27 | 121.88 | 1,566,788 | -0.06(-0.05%) |
Aug 04, 2023 | 121.12 | 123.65 | 119.81 | 121.94 | 1,746,960 | +0.99(+0.82%) |
Aug 03, 2023 | 120.30 | 121.41 | 117.77 | 120.95 | 2,397,525 | -0.31(-0.25%) |
Aug 02, 2023 | 119.01 | 124.03 | 117.83 | 121.26 | 5,224,199 | +1.20(+1.00%) |
Aug 01, 2023 | 116.50 | 120.80 | 114.80 | 120.05 | 5,130,433 | +10.44(+9.52%) |
Jul 31, 2023 | 108.88 | 109.93 | 108.38 | 109.61 | 1,790,670 | +1.35(+1.25%) |
Jul 28, 2023 | 109.01 | 109.94 | 107.85 | 108.26 | 1,327,123 | +0.96(+0.90%) |
Jul 27, 2023 | 111.20 | 111.78 | 107.18 | 107.30 | 1,699,939 | -3.39(-3.06%) |
Jul 26, 2023 | 110.35 | 111.31 | 108.44 | 110.69 | 2,332,147 | -0.23(-0.21%) |
Jul 25, 2023 | 112.13 | 112.69 | 110.82 | 110.92 | 1,483,304 | -0.93(-0.84%) |
Jul 24, 2023 | 109.77 | 111.87 | 109.66 | 111.85 | 2,026,265 | +2.00(+1.82%) |
Jul 21, 2023 | 111.69 | 111.69 | 109.15 | 109.85 | 5,385,637 | -1.58(-1.42%) |
Jul 20, 2023 | 112.41 | 112.57 | 110.83 | 111.43 | 1,979,226 | -0.78(-0.70%) |
Jul 19, 2023 | 113.26 | 114.02 | 111.89 | 112.22 | 1,684,235 | -0.79(-0.70%) |
Jul 18, 2023 | 111.40 | 113.27 | 111.35 | 113.00 | 1,082,136 | +1.35(+1.21%) |
Jul 17, 2023 | 110.94 | 111.95 | 110.76 | 111.65 | 1,716,668 | +0.34(+0.30%) |
Jul 14, 2023 | 111.85 | 111.98 | 110.57 | 111.31 | 1,362,938 | -0.37(-0.33%) |
Jul 13, 2023 | 109.54 | 111.96 | 108.75 | 111.68 | 1,631,749 | +3.43(+3.17%) |
Jul 12, 2023 | 109.08 | 109.30 | 107.53 | 108.25 | 1,442,328 | +0.55(+0.51%) |
Jul 11, 2023 | 105.98 | 107.76 | 105.55 | 107.70 | 1,701,091 | +2.08(+1.97%) |
Jul 10, 2023 | 105.45 | 106.34 | 105.05 | 105.63 | 1,814,300 | +0.39(+0.37%) |
Jul 07, 2023 | 104.75 | 106.46 | 104.20 | 105.24 | 2,446,255 | +0.59(+0.56%) |
Jul 06, 2023 | 102.93 | 104.82 | 101.66 | 104.65 | 3,758,866 | +0.50(+0.48%) |
Jul 05, 2023 | 99.91 | 104.49 | 99.24 | 104.16 | 2,934,671 | +2.59(+2.55%) |
Jul 03, 2023 | 100.21 | 101.90 | 99.21 | 101.57 | 1,326,101 | +3.62(+3.69%) |
Jun 30, 2023 | 97.59 | 98.91 | 97.17 | 97.95 | 1,486,099 | +1.54(+1.60%) |
Jun 29, 2023 | 97.28 | 97.89 | 96.31 | 96.41 | 1,465,881 | -0.07(-0.07%) |
Jun 28, 2023 | 95.43 | 96.50 | 94.57 | 96.48 | 2,326,451 | +1.13(+1.19%) |
Jun 27, 2023 | 96.54 | 97.29 | 95.17 | 95.35 | 2,319,755 | -0.62(-0.64%) |
Jun 26, 2023 | 97.55 | 98.79 | 95.78 | 95.96 | 2,110,667 | -2.31(-2.35%) |
Jun 23, 2023 | 98.23 | 98.91 | 97.55 | 98.27 | 1,636,749 | -0.78(-0.78%) |
Jun 22, 2023 | 98.54 | 99.07 | 97.49 | 99.04 | 927,404 | -0.04(-0.04%) |
Jun 21, 2023 | 99.96 | 99.97 | 98.26 | 99.08 | 2,820,805 | -1.37(-1.37%) |
Jun 20, 2023 | 98.66 | 101.42 | 98.49 | 100.46 | 2,672,977 | +0.36(+0.36%) |
Jun 16, 2023 | 101.91 | 101.91 | 99.48 | 100.10 | 3,774,610 | -1.26(-1.25%) |
Jun 15, 2023 | 99.83 | 102.06 | 99.55 | 101.36 | 2,716,463 | +0.79(+0.78%) |
Jun 14, 2023 | 100.56 | 102.23 | 100.18 | 100.58 | 6,432,880 | +0.80(+0.80%) |
Jun 13, 2023 | 99.48 | 100.91 | 98.74 | 99.78 | 2,418,309 | -0.09(-0.09%) |
Jun 12, 2023 | 99.07 | 100.81 | 98.73 | 99.87 | 2,039,275 | +0.61(+0.61%) |
Jun 09, 2023 | 100.57 | 100.90 | 99.04 | 99.26 | 1,880,214 | -0.77(-0.77%) |
Jun 08, 2023 | 100.71 | 101.28 | 99.30 | 100.04 | 4,217,843 | -1.03(-1.02%) |
Jun 07, 2023 | 100.31 | 101.64 | 100.09 | 101.07 | 4,510,813 | +1.08(+1.08%) |
Jun 06, 2023 | 96.95 | 100.64 | 96.72 | 99.99 | 1,854,337 | +2.70(+2.77%) |
Jun 05, 2023 | 98.77 | 99.81 | 96.29 | 97.29 | 3,219,803 | -2.27(-2.28%) |
Jun 02, 2023 | 99.41 | 100.39 | 97.90 | 99.56 | 3,488,100 | +1.54(+1.57%) |
Jun 01, 2023 | 97.40 | 98.73 | 96.59 | 98.02 | 2,090,710 | +1.14(+1.18%) |
May 31, 2023 | 97.93 | 97.93 | 94.99 | 96.88 | 5,929,973 | -1.43(-1.45%) |
May 30, 2023 | 99.13 | 99.52 | 95.94 | 98.31 | 2,450,278 | -0.83(-0.84%) |
May 26, 2023 | 99.18 | 99.75 | 98.37 | 99.15 | 1,796,807 | +0.46(+0.46%) |
May 25, 2023 | 97.70 | 99.02 | 96.75 | 98.69 | 2,515,840 | +0.52(+0.53%) |
May 24, 2023 | 99.94 | 100.18 | 97.97 | 98.17 | 1,663,586 | -2.79(-2.76%) |
May 23, 2023 | 102.29 | 103.76 | 100.85 | 100.96 | 1,821,796 | -1.84(-1.79%) |
May 22, 2023 | 101.10 | 103.69 | 100.24 | 102.81 | 3,534,933 | +1.69(+1.67%) |
May 19, 2023 | 103.68 | 103.74 | 101.05 | 101.12 | 1,483,992 | -2.09(-2.03%) |
May 18, 2023 | 102.63 | 103.48 | 101.62 | 103.21 | 1,259,283 | +0.29(+0.28%) |
May 17, 2023 | 99.92 | 103.67 | 99.89 | 102.92 | 2,097,916 | +3.24(+3.25%) |
May 16, 2023 | 101.64 | 101.81 | 99.45 | 99.68 | 1,586,457 | -2.52(-2.46%) |
May 15, 2023 | 101.71 | 102.80 | 101.56 | 102.20 | 1,980,308 | +0.45(+0.44%) |
May 12, 2023 | 103.13 | 103.14 | 101.12 | 101.75 | 1,058,037 | -0.92(-0.90%) |
May 11, 2023 | 102.10 | 103.02 | 100.54 | 102.68 | 1,774,791 | -0.23(-0.22%) |
May 10, 2023 | 106.69 | 106.89 | 102.18 | 102.90 | 1,444,170 | -2.94(-2.77%) |
May 09, 2023 | 102.73 | 106.32 | 102.73 | 105.84 | 1,710,693 | +2.02(+1.95%) |
May 08, 2023 | 104.40 | 104.76 | 103.20 | 103.82 | 1,074,285 | -0.10(-0.10%) |
May 05, 2023 | 102.15 | 104.00 | 101.97 | 103.92 | 1,683,925 | +3.27(+3.25%) |
May 04, 2023 | 102.28 | 102.83 | 99.98 | 100.64 | 2,720,059 | -2.30(-2.24%) |
May 03, 2023 | 100.18 | 105.59 | 100.18 | 102.94 | 3,655,795 | +3.05(+3.06%) |
May 02, 2023 | 102.15 | 103.14 | 96.55 | 99.89 | 4,615,485 | -2.26(-2.21%) |
May 01, 2023 | 107.58 | 108.54 | 101.71 | 102.15 | 6,100,827 | -9.63(-8.62%) |
Apr 28, 2023 | 109.03 | 112.17 | 108.34 | 111.78 | 3,284,990 | +3.04(+2.79%) |
Apr 27, 2023 | 105.34 | 108.86 | 105.11 | 108.75 | 2,974,513 | +5.02(+4.84%) |
Apr 26, 2023 | 104.08 | 106.17 | 103.37 | 103.73 | 1,528,450 | -1.12(-1.07%) |
Apr 25, 2023 | 106.38 | 107.09 | 104.77 | 104.85 | 1,540,890 | -2.50(-2.33%) |
Apr 24, 2023 | 108.19 | 108.29 | 106.65 | 107.35 | 1,516,555 | -0.65(-0.60%) |
Apr 21, 2023 | 108.55 | 109.05 | 107.77 | 107.99 | 1,007,122 | -0.21(-0.19%) |
Apr 20, 2023 | 108.44 | 108.81 | 107.43 | 108.20 | 1,310,631 | -0.88(-0.81%) |
Apr 19, 2023 | 109.55 | 109.70 | 107.66 | 109.08 | 1,313,128 | +0.89(+0.83%) |
Apr 18, 2023 | 107.96 | 108.81 | 106.91 | 108.19 | 2,580,694 | -0.66(-0.60%) |
Apr 17, 2023 | 106.58 | 108.90 | 106.29 | 108.84 | 1,604,479 | +2.17(+2.04%) |
Apr 14, 2023 | 106.48 | 107.59 | 105.99 | 106.67 | 1,181,823 | +0.59(+0.56%) |
Apr 13, 2023 | 104.34 | 106.92 | 104.33 | 106.08 | 1,497,536 | +1.74(+1.66%) |
Apr 12, 2023 | 107.30 | 107.64 | 104.12 | 104.34 | 1,733,748 | -0.64(-0.61%) |
Apr 11, 2023 | 104.53 | 105.88 | 103.88 | 104.99 | 1,864,809 | +1.05(+1.01%) |
Apr 10, 2023 | 103.50 | 104.37 | 102.21 | 103.94 | 1,500,349 | -0.30(-0.28%) |
Apr 06, 2023 | 102.67 | 104.54 | 102.21 | 104.23 | 1,580,391 | +1.16(+1.13%) |
Apr 05, 2023 | 101.56 | 103.70 | 101.39 | 103.07 | 1,768,189 | +0.61(+0.60%) |
Apr 04, 2023 | 105.11 | 105.22 | 102.18 | 102.46 | 1,930,562 | -1.92(-1.84%) |