Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.53 | 116.45 | 115.06 | 116.24 | 19,165,706 | +1.27(+1.10%) |
Mar 27, 2024 | 113.48 | 115.06 | 113.41 | 114.97 | 12,414,988 | +1.18(+1.04%) |
Mar 26, 2024 | 114.66 | 114.98 | 113.41 | 113.79 | 13,150,846 | -0.86(-0.75%) |
Mar 25, 2024 | 113.83 | 115.77 | 113.83 | 114.65 | 14,009,546 | +1.16(+1.02%) |
Mar 22, 2024 | 113.48 | 113.69 | 112.82 | 113.49 | 14,701,956 | +0.00(+0.00%) |
Mar 21, 2024 | 112.92 | 113.91 | 112.57 | 113.49 | 14,896,562 | +0.50(+0.44%) |
Mar 20, 2024 | 112.72 | 113.40 | 112.13 | 112.99 | 16,119,411 | -0.10(-0.09%) |
Mar 19, 2024 | 112.22 | 113.48 | 112.06 | 113.09 | 14,875,397 | +0.79(+0.70%) |
Mar 18, 2024 | 111.79 | 112.86 | 111.10 | 112.30 | 16,768,769 | +1.03(+0.93%) |
Mar 15, 2024 | 110.85 | 112.30 | 110.85 | 111.27 | 38,264,404 | -0.20(-0.18%) |
Mar 14, 2024 | 109.83 | 111.55 | 109.69 | 111.47 | 22,119,486 | +1.94(+1.77%) |
Mar 13, 2024 | 109.14 | 110.35 | 109.11 | 109.53 | 17,157,688 | +1.21(+1.12%) |
Mar 12, 2024 | 109.06 | 109.28 | 108.03 | 108.32 | 14,955,515 | -0.70(-0.64%) |
Mar 11, 2024 | 108.25 | 109.12 | 107.34 | 109.02 | 17,573,216 | +0.64(+0.59%) |
Mar 08, 2024 | 107.23 | 108.40 | 106.77 | 108.38 | 16,988,406 | +1.01(+0.94%) |
Mar 07, 2024 | 106.60 | 107.98 | 106.60 | 107.37 | 16,133,299 | +0.60(+0.56%) |
Mar 06, 2024 | 106.62 | 107.57 | 106.15 | 106.77 | 20,467,784 | +1.13(+1.07%) |
Mar 05, 2024 | 104.53 | 106.27 | 104.32 | 105.64 | 19,976,928 | +1.28(+1.23%) |
Mar 04, 2024 | 105.66 | 105.85 | 104.03 | 104.36 | 18,136,288 | -1.48(-1.40%) |
Mar 01, 2024 | 105.72 | 106.39 | 105.38 | 105.84 | 18,478,556 | +1.32(+1.26%) |
Feb 29, 2024 | 104.68 | 105.07 | 104.22 | 104.52 | 17,564,180 | +0.20(+0.19%) |
Feb 28, 2024 | 104.47 | 105.43 | 104.00 | 104.32 | 14,808,309 | +0.29(+0.28%) |
Feb 27, 2024 | 104.68 | 105.15 | 103.85 | 104.03 | 16,364,203 | -0.22(-0.21%) |
Feb 26, 2024 | 103.72 | 104.94 | 103.05 | 104.25 | 13,356,773 | +0.41(+0.39%) |
Feb 23, 2024 | 103.88 | 104.09 | 102.88 | 103.84 | 15,975,929 | -0.92(-0.88%) |
Feb 22, 2024 | 104.16 | 105.41 | 103.45 | 104.76 | 20,468,864 | -0.09(-0.09%) |
Feb 21, 2024 | 103.02 | 104.98 | 102.99 | 104.85 | 20,991,488 | +2.10(+2.04%) |
Feb 20, 2024 | 103.84 | 104.12 | 102.64 | 102.75 | 17,648,306 | -0.98(-0.94%) |
Feb 16, 2024 | 104.01 | 104.63 | 103.52 | 103.73 | 20,156,644 | +0.00(+0.00%) |
Feb 15, 2024 | 100.60 | 103.94 | 100.60 | 103.73 | 23,190,548 | +2.89(+2.87%) |
Feb 14, 2024 | 101.87 | 102.61 | 100.42 | 100.84 | 17,694,336 | -0.50(-0.49%) |
Feb 13, 2024 | 102.76 | 103.09 | 100.60 | 101.34 | 18,914,394 | -0.88(-0.86%) |
Feb 12, 2024 | 101.22 | 102.45 | 101.06 | 102.22 | 18,338,088 | +1.39(+1.38%) |
Feb 09, 2024 | 103.14 | 103.88 | 100.76 | 100.83 | 20,600,250 | -2.18(-2.12%) |
Feb 08, 2024 | 101.40 | 103.46 | 101.17 | 103.01 | 20,610,996 | +1.73(+1.71%) |
Feb 07, 2024 | 101.31 | 101.78 | 100.25 | 101.28 | 13,953,250 | -0.03(-0.03%) |
Feb 06, 2024 | 101.13 | 102.09 | 100.64 | 101.31 | 13,472,000 | +0.69(+0.69%) |
Feb 05, 2024 | 100.52 | 101.44 | 99.57 | 100.61 | 17,391,822 | -0.42(-0.41%) |
Feb 02, 2024 | 102.80 | 103.04 | 100.67 | 101.03 | 22,177,638 | -0.42(-0.41%) |
Feb 01, 2024 | 102.62 | 103.05 | 100.68 | 101.45 | 19,397,844 | -0.42(-0.41%) |
Jan 31, 2024 | 103.78 | 103.91 | 101.83 | 101.86 | 22,616,834 | -2.02(-1.95%) |
Jan 30, 2024 | 101.47 | 103.91 | 101.16 | 103.89 | 19,788,332 | +1.70(+1.67%) |
Jan 29, 2024 | 102.03 | 102.25 | 100.92 | 102.18 | 18,479,464 | +0.13(+0.13%) |
Jan 26, 2024 | 101.03 | 102.13 | 100.26 | 102.05 | 21,127,408 | +0.86(+0.85%) |
Jan 25, 2024 | 99.39 | 101.24 | 98.70 | 101.19 | 22,287,610 | +2.51(+2.54%) |
Jan 24, 2024 | 97.41 | 98.73 | 96.84 | 98.68 | 17,479,110 | +1.67(+1.73%) |
Jan 23, 2024 | 95.92 | 97.59 | 95.86 | 97.01 | 16,058,157 | +1.08(+1.13%) |
Jan 22, 2024 | 95.81 | 96.20 | 94.89 | 95.93 | 20,143,434 | -0.13(-0.13%) |
Jan 19, 2024 | 95.83 | 96.12 | 95.52 | 96.06 | 20,275,136 | +0.15(+0.15%) |
Jan 18, 2024 | 96.11 | 96.20 | 94.94 | 95.91 | 21,137,736 | -0.18(-0.19%) |
Jan 17, 2024 | 95.71 | 97.06 | 95.69 | 96.09 | 18,561,412 | -0.70(-0.73%) |
Jan 16, 2024 | 98.90 | 99.09 | 96.63 | 96.79 | 20,412,888 | -2.24(-2.26%) |
Jan 12, 2024 | 99.22 | 99.72 | 98.26 | 99.03 | 18,209,366 | +1.27(+1.30%) |
Jan 11, 2024 | 98.13 | 98.58 | 97.65 | 97.76 | 15,916,983 | -0.02(-0.02%) |
Jan 10, 2024 | 98.88 | 98.88 | 97.26 | 97.78 | 18,362,856 | -0.97(-0.98%) |
Jan 09, 2024 | 100.36 | 100.36 | 98.28 | 98.75 | 19,923,352 | -1.24(-1.24%) |
Jan 08, 2024 | 99.80 | 100.11 | 97.99 | 99.99 | 23,581,068 | -1.69(-1.67%) |
Jan 05, 2024 | 102.22 | 102.45 | 101.19 | 101.69 | 15,974,494 | +0.31(+0.30%) |
Jan 04, 2024 | 103.12 | 103.61 | 101.11 | 101.38 | 19,571,492 | -0.89(-0.87%) |
Jan 03, 2024 | 101.33 | 102.67 | 100.72 | 102.27 | 23,701,570 | +0.85(+0.84%) |
Jan 02, 2024 | 99.99 | 102.15 | 99.92 | 101.42 | 23,691,998 | +2.36(+2.38%) |
Dec 29, 2023 | 99.45 | 99.66 | 98.70 | 99.06 | 17,911,358 | -0.21(-0.21%) |
Dec 28, 2023 | 100.46 | 100.67 | 99.21 | 99.27 | 16,472,862 | -1.46(-1.45%) |
Dec 27, 2023 | 101.10 | 101.61 | 100.40 | 100.72 | 14,689,372 | -0.47(-0.47%) |
Dec 26, 2023 | 101.79 | 102.08 | 101.17 | 101.20 | 18,043,976 | +0.23(+0.22%) |
Dec 22, 2023 | 101.37 | 101.99 | 100.88 | 100.97 | 13,048,107 | +0.18(+0.18%) |
Dec 21, 2023 | 100.54 | 101.07 | 99.88 | 100.79 | 19,371,454 | +0.46(+0.45%) |
Dec 20, 2023 | 102.55 | 102.98 | 100.19 | 100.34 | 21,080,374 | -1.70(-1.67%) |
Dec 19, 2023 | 101.06 | 102.24 | 100.85 | 102.04 | 19,068,604 | +1.33(+1.32%) |
Dec 18, 2023 | 101.19 | 102.16 | 100.58 | 100.71 | 21,804,442 | +0.74(+0.74%) |
Dec 15, 2023 | 99.66 | 100.07 | 99.39 | 99.97 | 61,362,832 | -0.67(-0.67%) |
Dec 14, 2023 | 98.93 | 101.19 | 98.80 | 100.64 | 26,403,178 | +2.64(+2.69%) |
Dec 13, 2023 | 97.14 | 98.12 | 96.76 | 98.01 | 21,034,220 | +0.86(+0.89%) |
Dec 12, 2023 | 97.77 | 97.77 | 96.58 | 97.15 | 26,354,484 | -1.56(-1.58%) |
Dec 11, 2023 | 98.88 | 98.94 | 97.67 | 98.70 | 22,453,094 | +0.07(+0.07%) |
Dec 08, 2023 | 98.11 | 98.87 | 97.84 | 98.63 | 22,280,114 | +1.12(+1.15%) |
Dec 07, 2023 | 98.94 | 99.91 | 97.19 | 97.51 | 30,263,328 | -0.68(-0.70%) |
Dec 06, 2023 | 99.08 | 99.79 | 97.43 | 98.20 | 31,436,022 | -1.32(-1.32%) |
Dec 05, 2023 | 101.33 | 101.40 | 99.37 | 99.52 | 22,439,880 | -1.97(-1.94%) |
Dec 04, 2023 | 101.19 | 102.41 | 100.66 | 101.49 | 21,721,582 | -0.56(-0.54%) |
Dec 01, 2023 | 101.56 | 103.26 | 101.28 | 102.04 | 18,011,134 | +0.25(+0.24%) |
Nov 30, 2023 | 102.16 | 103.52 | 100.87 | 101.79 | 29,518,768 | +0.40(+0.39%) |
Nov 29, 2023 | 103.31 | 103.62 | 100.70 | 101.40 | 27,045,574 | -1.55(-1.50%) |
Nov 28, 2023 | 103.28 | 103.94 | 102.92 | 102.94 | 20,811,898 | -0.06(-0.06%) |
Nov 27, 2023 | 103.14 | 103.44 | 102.23 | 103.00 | 18,179,002 | -0.60(-0.58%) |
Nov 24, 2023 | 103.06 | 104.49 | 102.95 | 103.61 | 9,568,915 | +0.55(+0.54%) |
Nov 22, 2023 | 101.64 | 103.16 | 101.00 | 103.05 | 19,298,592 | -0.45(-0.43%) |
Nov 21, 2023 | 103.25 | 103.73 | 102.27 | 103.50 | 15,162,076 | -0.04(-0.04%) |
Nov 20, 2023 | 104.41 | 104.91 | 103.47 | 103.54 | 17,621,208 | -0.46(-0.44%) |
Nov 17, 2023 | 102.11 | 104.46 | 101.80 | 103.99 | 23,205,514 | +2.48(+2.44%) |
Nov 16, 2023 | 101.95 | 102.32 | 100.22 | 101.52 | 22,666,068 | -1.19(-1.16%) |
Nov 15, 2023 | 103.00 | 104.18 | 102.55 | 102.70 | 20,318,518 | -0.62(-0.60%) |
Nov 14, 2023 | 103.34 | 103.85 | 102.91 | 103.33 | 18,425,112 | +0.40(+0.39%) |
Nov 13, 2023 | 102.16 | 103.22 | 101.92 | 102.93 | 15,581,189 | +1.07(+1.05%) |
Nov 10, 2023 | 102.04 | 102.51 | 101.04 | 101.86 | 18,161,536 | +0.78(+0.77%) |
Nov 09, 2023 | 101.78 | 102.08 | 100.98 | 101.09 | 18,715,706 | +0.03(+0.03%) |
Nov 08, 2023 | 101.84 | 102.99 | 101.02 | 101.06 | 19,528,262 | -1.26(-1.23%) |
Nov 07, 2023 | 102.57 | 102.95 | 101.41 | 102.31 | 20,626,882 | -1.63(-1.57%) |
Nov 06, 2023 | 106.20 | 106.30 | 103.85 | 103.94 | 19,439,248 | -1.88(-1.77%) |
Nov 03, 2023 | 106.43 | 106.80 | 104.60 | 105.82 | 31,121,540 | -1.31(-1.22%) |
Nov 02, 2023 | 103.95 | 107.20 | 103.58 | 107.13 | 25,676,262 | +3.41(+3.28%) |
Nov 01, 2023 | 104.59 | 105.22 | 103.54 | 103.72 | 29,710,588 | -0.21(-0.20%) |
Oct 31, 2023 | 103.66 | 104.23 | 102.64 | 103.92 | 22,597,668 | -0.03(-0.03%) |
Oct 30, 2023 | 103.82 | 104.48 | 103.30 | 103.95 | 19,718,698 | +0.32(+0.31%) |
Oct 27, 2023 | 106.91 | 107.86 | 103.05 | 103.63 | 23,519,752 | -2.01(-1.91%) |
Oct 26, 2023 | 105.50 | 106.37 | 104.56 | 105.64 | 19,094,466 | -0.97(-0.91%) |
Oct 25, 2023 | 106.55 | 107.51 | 106.16 | 106.61 | 22,461,494 | +0.20(+0.18%) |
Oct 24, 2023 | 107.70 | 107.82 | 106.15 | 106.42 | 17,095,022 | -1.04(-0.97%) |
Oct 23, 2023 | 108.62 | 108.94 | 106.70 | 107.46 | 18,510,988 | -1.60(-1.47%) |
Oct 20, 2023 | 110.87 | 111.26 | 108.78 | 109.06 | 22,861,028 | -1.91(-1.72%) |
Oct 19, 2023 | 110.67 | 111.89 | 109.30 | 110.97 | 21,358,498 | +0.07(+0.06%) |
Oct 18, 2023 | 109.79 | 111.33 | 109.67 | 110.90 | 23,811,010 | +1.53(+1.40%) |
Oct 17, 2023 | 107.73 | 109.77 | 107.69 | 109.36 | 20,135,066 | +1.41(+1.31%) |
Oct 16, 2023 | 108.49 | 108.67 | 107.14 | 107.95 | 18,791,116 | +0.08(+0.07%) |
Oct 13, 2023 | 106.06 | 108.20 | 105.88 | 107.87 | 30,851,642 | +3.34(+3.19%) |
Oct 12, 2023 | 105.63 | 105.88 | 104.16 | 104.53 | 31,824,996 | -0.02(-0.02%) |
Oct 11, 2023 | 105.02 | 105.22 | 102.92 | 104.55 | 59,086,472 | -3.89(-3.59%) |
Oct 10, 2023 | 109.00 | 109.42 | 108.12 | 108.44 | 14,135,964 | -0.46(-0.42%) |
Oct 09, 2023 | 108.43 | 110.02 | 107.53 | 108.90 | 22,775,408 | +3.68(+3.50%) |
Oct 06, 2023 | 103.81 | 106.30 | 103.20 | 105.22 | 25,837,438 | -1.79(-1.67%) |
Oct 05, 2023 | 107.80 | 108.88 | 106.73 | 107.01 | 20,485,618 | -2.46(-2.25%) |
Oct 04, 2023 | 111.98 | 112.02 | 108.49 | 109.47 | 19,980,252 | -4.25(-3.74%) |
Oct 03, 2023 | 113.34 | 114.32 | 112.94 | 113.72 | 13,542,157 | +0.20(+0.17%) |
Oct 02, 2023 | 115.39 | 115.65 | 112.47 | 113.53 | 14,659,360 | -1.91(-1.66%) |
Sep 29, 2023 | 116.93 | 117.01 | 114.61 | 115.44 | 19,162,128 | -1.86(-1.58%) |
Sep 28, 2023 | 117.80 | 118.50 | 116.05 | 117.30 | 17,112,144 | -0.72(-0.61%) |
Sep 27, 2023 | 115.75 | 118.31 | 115.27 | 118.01 | 24,478,012 | +3.72(+3.26%) |
Sep 26, 2023 | 113.40 | 114.61 | 113.27 | 114.29 | 12,023,188 | +0.18(+0.16%) |
Sep 25, 2023 | 113.00 | 114.41 | 113.77 | 114.12 | 11,521,344 | +1.27(+1.12%) |
Sep 22, 2023 | 113.61 | 114.56 | 112.72 | 112.85 | 13,444,744 | +0.18(+0.16%) |
Sep 21, 2023 | 114.85 | 115.24 | 112.52 | 112.67 | 14,671,636 | -1.61(-1.41%) |
Sep 20, 2023 | 114.42 | 115.87 | 114.20 | 114.28 | 12,376,119 | -0.91(-0.79%) |
Sep 19, 2023 | 116.46 | 116.68 | 114.49 | 115.20 | 12,796,820 | -0.31(-0.26%) |
Sep 18, 2023 | 115.39 | 116.09 | 114.58 | 115.50 | 14,304,457 | +0.92(+0.81%) |
Sep 15, 2023 | 115.76 | 116.36 | 114.38 | 114.58 | 35,208,704 | -1.79(-1.54%) |
Sep 14, 2023 | 115.41 | 116.50 | 115.20 | 116.36 | 15,491,240 | +2.04(+1.79%) |
Sep 13, 2023 | 115.28 | 115.81 | 113.79 | 114.32 | 13,722,234 | -1.03(-0.89%) |
Sep 12, 2023 | 113.24 | 115.53 | 113.17 | 115.35 | 20,601,790 | +3.27(+2.92%) |
Sep 11, 2023 | 114.07 | 114.56 | 111.50 | 112.08 | 14,656,711 | -1.42(-1.25%) |
Sep 08, 2023 | 112.45 | 113.94 | 112.24 | 113.51 | 14,551,171 | +1.63(+1.46%) |
Sep 07, 2023 | 112.56 | 113.74 | 111.63 | 111.88 | 13,489,567 | -0.55(-0.49%) |
Sep 06, 2023 | 111.42 | 112.51 | 111.17 | 112.43 | 13,570,895 | +0.96(+0.86%) |
Sep 05, 2023 | 112.03 | 113.72 | 111.44 | 111.47 | 18,640,612 | +0.01(+0.01%) |
Sep 01, 2023 | 110.16 | 111.75 | 110.16 | 111.46 | 15,118,478 | +2.29(+2.10%) |
Aug 31, 2023 | 109.10 | 109.39 | 108.60 | 109.17 | 17,823,968 | +0.30(+0.28%) |
Aug 30, 2023 | 108.43 | 109.12 | 107.98 | 108.86 | 12,142,498 | +1.05(+0.97%) |
Aug 29, 2023 | 107.67 | 108.02 | 106.45 | 107.81 | 9,843,656 | +0.64(+0.60%) |
Aug 28, 2023 | 106.48 | 108.04 | 106.47 | 107.17 | 10,574,185 | +0.89(+0.84%) |
Aug 25, 2023 | 105.48 | 106.95 | 104.68 | 106.28 | 13,830,910 | +1.87(+1.79%) |
Aug 24, 2023 | 104.48 | 105.81 | 104.14 | 104.42 | 11,018,512 | -0.78(-0.75%) |
Aug 23, 2023 | 105.09 | 105.35 | 103.80 | 105.20 | 11,646,360 | -0.93(-0.88%) |
Aug 22, 2023 | 107.19 | 107.72 | 105.99 | 106.13 | 10,713,976 | -0.60(-0.56%) |
Aug 21, 2023 | 108.35 | 108.96 | 106.17 | 106.73 | 11,296,786 | -1.31(-1.21%) |
Aug 18, 2023 | 105.68 | 108.19 | 105.66 | 108.04 | 16,524,816 | +1.61(+1.51%) |
Aug 17, 2023 | 105.47 | 108.14 | 105.47 | 106.43 | 17,066,048 | +2.02(+1.94%) |
Aug 16, 2023 | 106.31 | 107.34 | 104.34 | 104.41 | 14,610,118 | -1.79(-1.68%) |
Aug 15, 2023 | 108.74 | 108.84 | 106.00 | 106.19 | 15,192,429 | -2.80(-2.57%) |
Aug 14, 2023 | 108.76 | 109.05 | 107.88 | 108.99 | 13,316,822 | +0.09(+0.08%) |
Aug 11, 2023 | 107.48 | 109.14 | 107.17 | 108.90 | 14,424,592 | +1.67(+1.55%) |
Aug 10, 2023 | 107.31 | 108.71 | 106.58 | 107.24 | 16,260,391 | +0.55(+0.51%) |
Aug 09, 2023 | 105.86 | 107.53 | 105.48 | 106.69 | 20,477,466 | +1.78(+1.70%) |
Aug 08, 2023 | 103.27 | 104.93 | 102.09 | 104.91 | 14,442,222 | +0.52(+0.49%) |
Aug 07, 2023 | 105.08 | 105.58 | 103.72 | 104.39 | 12,738,532 | -0.21(-0.20%) |
Aug 04, 2023 | 105.14 | 106.38 | 104.52 | 104.61 | 14,663,369 | +0.29(+0.28%) |
Aug 03, 2023 | 103.12 | 105.06 | 102.54 | 104.32 | 17,401,966 | +1.78(+1.74%) |
Aug 02, 2023 | 103.48 | 103.59 | 101.83 | 102.53 | 13,850,549 | -1.30(-1.25%) |
Aug 01, 2023 | 104.15 | 104.51 | 102.77 | 103.83 | 14,591,752 | -0.60(-0.58%) |
Jul 31, 2023 | 102.44 | 105.04 | 102.44 | 104.43 | 25,546,116 | +3.00(+2.96%) |
Jul 28, 2023 | 102.36 | 102.36 | 99.64 | 101.43 | 18,043,876 | -1.23(-1.20%) |
Jul 27, 2023 | 103.23 | 104.19 | 102.00 | 102.66 | 18,145,082 | +0.32(+0.31%) |
Jul 26, 2023 | 102.36 | 102.95 | 101.90 | 102.34 | 15,566,025 | -0.57(-0.56%) |
Jul 25, 2023 | 102.31 | 103.31 | 101.80 | 102.91 | 14,543,165 | +0.16(+0.15%) |
Jul 24, 2023 | 101.63 | 103.38 | 101.24 | 102.76 | 15,489,488 | +1.59(+1.57%) |
Jul 21, 2023 | 101.43 | 101.65 | 100.56 | 101.17 | 17,581,616 | +0.47(+0.46%) |
Jul 20, 2023 | 99.86 | 100.95 | 99.68 | 100.70 | 16,159,391 | +1.74(+1.76%) |
Jul 19, 2023 | 98.41 | 99.72 | 98.16 | 98.96 | 15,969,285 | +0.68(+0.69%) |
Jul 18, 2023 | 98.28 | 99.53 | 97.71 | 98.28 | 25,274,830 | -0.45(-0.45%) |
Jul 17, 2023 | 98.08 | 99.00 | 97.60 | 98.73 | 18,538,100 | +0.43(+0.44%) |
Jul 14, 2023 | 101.33 | 101.33 | 97.90 | 98.30 | 28,948,842 | -3.51(-3.44%) |
Jul 13, 2023 | 103.20 | 103.45 | 100.62 | 101.80 | 27,540,582 | -1.90(-1.83%) |
Jul 12, 2023 | 104.20 | 104.83 | 103.35 | 103.70 | 13,591,896 | +0.51(+0.49%) |
Jul 11, 2023 | 102.50 | 103.38 | 102.07 | 103.20 | 12,919,094 | +1.25(+1.22%) |
Jul 10, 2023 | 100.28 | 102.01 | 100.06 | 101.95 | 15,277,053 | +1.49(+1.48%) |
Jul 07, 2023 | 99.25 | 101.28 | 98.90 | 100.46 | 22,518,456 | +0.23(+0.23%) |
Jul 06, 2023 | 102.34 | 102.95 | 99.75 | 100.23 | 18,445,550 | -3.88(-3.73%) |
Jul 05, 2023 | 104.81 | 105.10 | 103.32 | 104.11 | 13,480,930 | -0.54(-0.51%) |
Jul 03, 2023 | 104.68 | 105.62 | 104.27 | 104.65 | 7,595,857 | +0.20(+0.20%) |
Jun 30, 2023 | 104.51 | 105.05 | 104.02 | 104.44 | 13,926,150 | +0.53(+0.51%) |
Jun 29, 2023 | 102.89 | 103.94 | 102.38 | 103.91 | 11,668,720 | +1.27(+1.23%) |
Jun 28, 2023 | 101.58 | 103.05 | 100.50 | 102.64 | 13,435,188 | +0.83(+0.81%) |
Jun 27, 2023 | 101.32 | 101.87 | 100.57 | 101.81 | 13,582,339 | +0.25(+0.25%) |
Jun 26, 2023 | 99.53 | 102.16 | 99.53 | 101.56 | 14,666,762 | +1.84(+1.85%) |
Jun 23, 2023 | 99.91 | 100.13 | 98.96 | 99.72 | 18,415,570 | -0.88(-0.87%) |
Jun 22, 2023 | 100.15 | 101.17 | 99.96 | 100.60 | 12,791,091 | -0.56(-0.55%) |
Jun 21, 2023 | 99.82 | 101.89 | 99.65 | 101.15 | 13,640,609 | +1.12(+1.12%) |
Jun 20, 2023 | 101.94 | 102.03 | 99.45 | 100.03 | 17,986,908 | -2.35(-2.29%) |
Jun 16, 2023 | 103.58 | 103.98 | 102.21 | 102.38 | 44,288,004 | -0.74(-0.72%) |
Jun 15, 2023 | 102.74 | 104.23 | 102.68 | 103.12 | 16,659,809 | +0.71(+0.69%) |
Jun 14, 2023 | 104.64 | 105.28 | 101.66 | 102.41 | 17,089,916 | -1.25(-1.20%) |
Jun 13, 2023 | 104.57 | 105.50 | 103.49 | 103.66 | 13,896,860 | +0.02(+0.02%) |
Jun 12, 2023 | 103.04 | 104.26 | 102.79 | 103.64 | 14,493,185 | -0.94(-0.90%) |
Jun 09, 2023 | 105.62 | 105.77 | 104.36 | 104.58 | 12,581,785 | -0.78(-0.74%) |
Jun 08, 2023 | 105.92 | 106.28 | 103.13 | 105.36 | 13,880,835 | -0.33(-0.31%) |
Jun 07, 2023 | 104.00 | 106.04 | 103.94 | 105.69 | 16,681,276 | +2.32(+2.24%) |
Jun 06, 2023 | 101.42 | 103.49 | 101.26 | 103.37 | 12,535,058 | +0.84(+0.82%) |
Jun 05, 2023 | 104.23 | 104.48 | 102.34 | 102.53 | 12,574,385 | -0.46(-0.44%) |
Jun 02, 2023 | 102.41 | 103.35 | 101.80 | 102.99 | 14,491,303 | +2.34(+2.32%) |
Jun 01, 2023 | 99.09 | 102.82 | 98.61 | 100.66 | 13,915,404 | +1.15(+1.15%) |
May 31, 2023 | 99.61 | 100.34 | 99.08 | 99.51 | 25,589,844 | -1.81(-1.79%) |
May 30, 2023 | 100.59 | 101.39 | 99.92 | 101.32 | 12,264,650 | -0.91(-0.89%) |
May 26, 2023 | 103.68 | 104.15 | 102.09 | 102.22 | 12,702,746 | -0.67(-0.65%) |
May 25, 2023 | 103.17 | 103.64 | 101.97 | 102.89 | 14,704,486 | -1.88(-1.79%) |
May 24, 2023 | 104.57 | 105.67 | 103.94 | 104.77 | 16,778,408 | +1.16(+1.12%) |
May 23, 2023 | 103.22 | 105.39 | 102.98 | 103.62 | 14,778,659 | +1.39(+1.36%) |
May 22, 2023 | 103.07 | 104.24 | 102.14 | 102.22 | 13,226,068 | -1.26(-1.21%) |
May 19, 2023 | 103.78 | 104.25 | 103.05 | 103.48 | 13,718,639 | +0.48(+0.46%) |
May 18, 2023 | 101.81 | 103.14 | 101.41 | 103.00 | 12,326,469 | +0.92(+0.91%) |
May 17, 2023 | 100.68 | 102.48 | 100.16 | 102.08 | 14,441,917 | +2.24(+2.24%) |
May 16, 2023 | 101.89 | 102.07 | 99.35 | 99.84 | 15,194,875 | -2.48(-2.43%) |
May 15, 2023 | 102.75 | 103.15 | 101.84 | 102.32 | 14,750,387 | +0.19(+0.19%) |
May 12, 2023 | 102.64 | 103.31 | 101.16 | 102.13 | 13,188,334 | -0.01(-0.01%) |
May 11, 2023 | 102.81 | 103.13 | 101.31 | 102.14 | 17,776,502 | -1.88(-1.81%) |
May 10, 2023 | 105.95 | 106.21 | 103.02 | 104.02 | 15,417,215 | -1.35(-1.28%) |
May 09, 2023 | 104.60 | 106.42 | 104.47 | 105.37 | 11,776,952 | +0.03(+0.03%) |
May 08, 2023 | 106.68 | 107.14 | 105.27 | 105.34 | 11,586,438 | +0.42(+0.40%) |
May 05, 2023 | 104.80 | 105.65 | 103.81 | 104.92 | 15,503,815 | +2.55(+2.49%) |
May 04, 2023 | 104.17 | 104.99 | 102.25 | 102.38 | 17,787,738 | -1.82(-1.75%) |
May 03, 2023 | 105.31 | 106.02 | 104.03 | 104.20 | 16,789,288 | -2.10(-1.97%) |
May 02, 2023 | 110.00 | 110.00 | 105.51 | 106.30 | 25,191,244 | -4.41(-3.99%) |
May 01, 2023 | 111.98 | 113.25 | 110.50 | 110.71 | 17,972,430 | -3.54(-3.10%) |
Apr 28, 2023 | 113.20 | 115.78 | 112.79 | 114.25 | 25,970,496 | +1.46(+1.29%) |
Apr 27, 2023 | 111.63 | 112.97 | 110.91 | 112.79 | 16,847,630 | +1.33(+1.20%) |
Apr 26, 2023 | 112.02 | 113.05 | 110.72 | 111.46 | 16,674,527 | -1.03(-0.92%) |
Apr 25, 2023 | 113.49 | 113.67 | 111.64 | 112.50 | 12,642,738 | -1.62(-1.42%) |
Apr 24, 2023 | 111.92 | 114.78 | 111.88 | 114.12 | 16,396,282 | +2.12(+1.89%) |
Apr 21, 2023 | 112.47 | 112.84 | 111.28 | 112.00 | 14,827,578 | +0.36(+0.32%) |
Apr 20, 2023 | 111.15 | 111.68 | 109.32 | 111.64 | 17,646,006 | -0.90(-0.80%) |
Apr 19, 2023 | 112.07 | 112.86 | 111.77 | 112.54 | 11,063,171 | -0.36(-0.32%) |
Apr 18, 2023 | 110.44 | 113.16 | 110.35 | 112.90 | 18,058,342 | +2.16(+1.95%) |
Apr 17, 2023 | 111.50 | 112.48 | 110.47 | 110.74 | 13,718,489 | -1.30(-1.16%) |
Apr 14, 2023 | 111.90 | 112.63 | 111.14 | 112.04 | 11,943,434 | +0.27(+0.24%) |
Apr 13, 2023 | 110.64 | 111.89 | 110.19 | 111.77 | 12,866,363 | +0.52(+0.47%) |
Apr 12, 2023 | 112.15 | 112.56 | 110.96 | 111.25 | 11,310,214 | -0.12(-0.10%) |
Apr 11, 2023 | 110.99 | 112.19 | 110.43 | 111.36 | 12,178,415 | +0.78(+0.71%) |
Apr 10, 2023 | 110.81 | 112.17 | 110.23 | 110.58 | 13,471,815 | -0.49(-0.44%) |
Apr 06, 2023 | 112.82 | 113.13 | 110.81 | 111.08 | 16,342,594 | -1.87(-1.66%) |
Apr 05, 2023 | 111.36 | 112.96 | 110.36 | 112.95 | 17,372,024 | +1.90(+1.71%) |
Apr 04, 2023 | 112.24 | 112.67 | 110.23 | 111.05 | 16,948,076 | -1.07(-0.96%) |