Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.71 | 107.09 | 106.56 | 107.08 | 9,030,551 | +0.69(+0.65%) |
Jan 30, 2024 | 106.48 | 106.58 | 106.24 | 106.38 | 2,167,596 | -0.05(-0.05%) |
Jan 29, 2024 | 106.23 | 106.52 | 106.17 | 106.43 | 1,284,844 | +0.47(+0.44%) |
Jan 26, 2024 | 106.09 | 106.09 | 105.88 | 105.97 | 1,718,615 | -0.10(-0.09%) |
Jan 25, 2024 | 106.00 | 106.09 | 105.86 | 106.06 | 1,730,217 | +0.36(+0.34%) |
Jan 24, 2024 | 106.15 | 106.17 | 105.70 | 105.71 | 1,291,575 | -0.25(-0.23%) |
Jan 23, 2024 | 105.86 | 106.00 | 105.75 | 105.95 | 1,200,670 | -0.35(-0.33%) |
Jan 22, 2024 | 106.25 | 106.43 | 106.22 | 106.30 | 1,453,623 | +0.05(+0.05%) |
Jan 19, 2024 | 106.10 | 106.25 | 105.91 | 106.25 | 1,472,420 | +0.08(+0.08%) |
Jan 18, 2024 | 106.15 | 106.25 | 105.98 | 106.17 | 5,590,350 | +0.03(+0.03%) |
Jan 17, 2024 | 106.12 | 106.25 | 105.98 | 106.14 | 2,954,426 | -0.33(-0.31%) |
Jan 16, 2024 | 106.73 | 106.85 | 106.33 | 106.47 | 2,400,521 | -0.55(-0.51%) |
Jan 12, 2024 | 106.83 | 107.07 | 106.77 | 107.02 | 1,753,772 | +0.46(+0.43%) |
Jan 11, 2024 | 106.28 | 106.60 | 106.17 | 106.56 | 2,369,036 | +0.57(+0.53%) |
Jan 10, 2024 | 106.26 | 106.30 | 105.97 | 106.00 | 1,437,592 | -0.09(-0.08%) |
Jan 09, 2024 | 106.15 | 106.38 | 106.08 | 106.08 | 1,546,646 | -0.21(-0.20%) |
Jan 08, 2024 | 105.92 | 106.45 | 105.92 | 106.29 | 1,409,495 | +0.29(+0.27%) |
Jan 05, 2024 | 106.01 | 106.48 | 105.91 | 106.00 | 2,055,351 | -0.24(-0.22%) |
Jan 04, 2024 | 106.28 | 106.36 | 106.17 | 106.24 | 1,911,336 | -0.50(-0.46%) |
Jan 03, 2024 | 106.18 | 106.76 | 106.14 | 106.74 | 1,934,587 | +0.17(+0.16%) |
Jan 02, 2024 | 106.39 | 106.64 | 106.30 | 106.57 | 2,654,782 | -0.15(-0.14%) |
Dec 29, 2023 | 106.61 | 107.00 | 106.59 | 106.72 | 5,196,678 | -0.13(-0.12%) |
Dec 28, 2023 | 107.05 | 107.27 | 106.82 | 106.85 | 2,025,982 | -0.35(-0.32%) |
Dec 27, 2023 | 106.96 | 107.24 | 106.89 | 107.20 | 1,483,007 | +0.49(+0.46%) |
Dec 26, 2023 | 106.67 | 106.79 | 106.62 | 106.71 | 1,316,496 | +0.06(+0.06%) |
Dec 22, 2023 | 107.00 | 107.01 | 106.55 | 106.65 | 1,196,400 | -0.21(-0.19%) |
Dec 21, 2023 | 107.05 | 107.14 | 106.71 | 106.86 | 4,830,575 | -0.18(-0.17%) |
Dec 20, 2023 | 106.86 | 107.07 | 106.68 | 107.04 | 1,856,536 | +0.43(+0.40%) |
Dec 19, 2023 | 106.67 | 106.87 | 106.54 | 106.61 | 1,636,457 | +0.07(+0.06%) |
Dec 18, 2023 | 106.69 | 106.73 | 106.54 | 106.54 | 1,619,782 | -0.32(-0.30%) |
Dec 15, 2023 | 106.63 | 106.93 | 106.58 | 106.86 | 3,208,200 | -0.18(-0.17%) |
Dec 14, 2023 | 106.72 | 107.28 | 106.71 | 107.04 | 4,984,433 | +1.16(+1.10%) |
Dec 13, 2023 | 104.55 | 105.89 | 104.50 | 105.88 | 2,798,927 | +1.42(+1.36%) |
Dec 12, 2023 | 104.40 | 104.55 | 104.28 | 104.46 | 1,874,214 | -0.06(-0.06%) |
Dec 11, 2023 | 104.47 | 104.53 | 104.22 | 104.52 | 1,912,012 | -0.22(-0.21%) |
Dec 08, 2023 | 104.48 | 104.75 | 104.36 | 104.73 | 1,669,366 | -0.13(-0.12%) |
Dec 07, 2023 | 104.82 | 105.14 | 104.82 | 104.86 | 2,977,991 | -0.09(-0.08%) |
Dec 06, 2023 | 104.79 | 105.03 | 104.71 | 104.95 | 3,285,929 | +0.11(+0.10%) |
Dec 05, 2023 | 104.58 | 105.01 | 104.58 | 104.84 | 10,988,613 | +0.57(+0.54%) |
Dec 04, 2023 | 104.39 | 104.52 | 104.18 | 104.28 | 2,541,925 | -0.44(-0.42%) |
Dec 01, 2023 | 104.04 | 104.77 | 104.04 | 104.71 | 5,483,899 | +0.53(+0.51%) |
Nov 30, 2023 | 104.18 | 104.27 | 103.96 | 104.18 | 6,356,561 | -0.19(-0.18%) |
Nov 29, 2023 | 104.18 | 104.44 | 104.10 | 104.37 | 3,652,220 | +0.42(+0.40%) |
Nov 28, 2023 | 103.37 | 103.98 | 103.36 | 103.95 | 3,272,752 | +0.41(+0.39%) |
Nov 27, 2023 | 103.39 | 103.55 | 103.25 | 103.55 | 2,253,493 | +0.34(+0.33%) |
Nov 24, 2023 | 103.36 | 103.42 | 103.19 | 103.21 | 503,034 | -0.44(-0.42%) |
Nov 22, 2023 | 103.60 | 103.67 | 103.31 | 103.65 | 1,408,921 | +0.10(+0.10%) |
Nov 21, 2023 | 103.66 | 103.73 | 103.29 | 103.55 | 7,119,686 | -0.22(-0.21%) |
Nov 20, 2023 | 103.30 | 103.79 | 103.29 | 103.77 | 1,526,151 | +0.31(+0.30%) |
Nov 17, 2023 | 103.54 | 103.58 | 103.28 | 103.46 | 2,093,752 | +0.11(+0.11%) |
Nov 16, 2023 | 103.18 | 103.49 | 103.18 | 103.35 | 2,564,726 | +0.38(+0.37%) |
Nov 15, 2023 | 103.07 | 103.08 | 102.77 | 102.97 | 2,381,068 | -0.44(-0.43%) |
Nov 14, 2023 | 103.42 | 103.64 | 103.28 | 103.42 | 2,821,286 | +0.84(+0.82%) |
Nov 13, 2023 | 102.31 | 102.61 | 102.20 | 102.58 | 1,342,576 | -0.07(-0.07%) |
Nov 10, 2023 | 102.83 | 102.86 | 102.54 | 102.65 | 2,951,171 | +0.04(+0.04%) |
Nov 09, 2023 | 103.28 | 103.33 | 102.54 | 102.61 | 2,350,522 | -0.87(-0.84%) |
Nov 08, 2023 | 103.18 | 103.49 | 103.14 | 103.48 | 1,853,056 | +0.23(+0.22%) |
Nov 07, 2023 | 103.10 | 103.39 | 103.05 | 103.25 | 1,615,855 | +0.28(+0.27%) |
Nov 06, 2023 | 103.07 | 103.12 | 102.83 | 102.97 | 2,378,368 | -0.27(-0.26%) |
Nov 03, 2023 | 103.46 | 103.63 | 103.21 | 103.24 | 3,582,808 | +0.53(+0.51%) |
Nov 02, 2023 | 102.81 | 102.98 | 102.53 | 102.72 | 2,897,462 | +0.46(+0.45%) |
Nov 01, 2023 | 101.53 | 102.28 | 101.48 | 102.25 | 3,275,846 | +0.88(+0.87%) |
Oct 31, 2023 | 101.66 | 101.80 | 101.34 | 101.37 | 5,293,077 | -0.26(-0.25%) |
Oct 30, 2023 | 101.43 | 101.72 | 101.34 | 101.62 | 1,604,514 | -0.16(-0.16%) |
Oct 27, 2023 | 101.58 | 101.80 | 101.41 | 101.78 | 2,678,306 | +0.15(+0.15%) |
Oct 26, 2023 | 101.20 | 101.67 | 101.15 | 101.63 | 1,969,381 | +0.54(+0.54%) |
Oct 25, 2023 | 101.19 | 101.23 | 100.97 | 101.09 | 2,297,421 | -0.42(-0.42%) |
Oct 24, 2023 | 101.34 | 101.55 | 101.12 | 101.52 | 3,210,391 | +0.09(+0.09%) |
Oct 23, 2023 | 101.03 | 101.50 | 100.89 | 101.43 | 2,669,170 | +0.02(+0.02%) |
Oct 20, 2023 | 101.25 | 101.52 | 101.19 | 101.41 | 3,348,206 | +0.31(+0.30%) |
Oct 19, 2023 | 100.95 | 101.46 | 100.95 | 101.10 | 12,189,565 | -0.09(-0.09%) |
Oct 18, 2023 | 101.34 | 101.46 | 101.01 | 101.19 | 1,597,672 | -0.22(-0.21%) |
Oct 17, 2023 | 101.34 | 101.53 | 101.18 | 101.41 | 1,958,125 | -0.49(-0.48%) |
Oct 16, 2023 | 101.82 | 101.95 | 101.72 | 101.90 | 1,560,130 | -0.30(-0.29%) |
Oct 13, 2023 | 102.33 | 102.41 | 102.08 | 102.20 | 2,498,784 | +0.66(+0.65%) |
Oct 12, 2023 | 102.09 | 102.17 | 101.39 | 101.53 | 2,892,958 | -0.65(-0.64%) |
Oct 11, 2023 | 102.03 | 102.22 | 101.91 | 102.19 | 2,136,714 | +0.45(+0.45%) |
Oct 10, 2023 | 101.42 | 101.86 | 101.32 | 101.73 | 3,762,922 | +0.04(+0.04%) |
Oct 09, 2023 | 101.23 | 101.75 | 101.16 | 101.69 | 1,444,124 | +1.00(+0.99%) |
Oct 06, 2023 | 100.38 | 100.95 | 100.32 | 100.70 | 2,195,409 | -0.36(-0.36%) |
Oct 05, 2023 | 101.27 | 101.33 | 101.05 | 101.06 | 2,315,540 | -0.15(-0.15%) |
Oct 04, 2023 | 101.00 | 101.25 | 100.87 | 101.21 | 2,682,009 | +0.44(+0.44%) |
Oct 03, 2023 | 101.26 | 101.39 | 100.73 | 100.77 | 5,075,298 | -0.72(-0.71%) |
Oct 02, 2023 | 101.80 | 101.92 | 101.43 | 101.49 | 6,757,054 | -0.62(-0.61%) |
Sep 29, 2023 | 102.58 | 102.70 | 102.00 | 102.11 | 5,769,102 | -0.21(-0.20%) |
Sep 28, 2023 | 101.68 | 102.33 | 101.48 | 102.31 | 1,736,866 | +0.52(+0.51%) |
Sep 27, 2023 | 102.18 | 102.26 | 101.59 | 101.79 | 2,173,886 | -0.17(-0.16%) |
Sep 26, 2023 | 102.27 | 102.31 | 101.88 | 101.96 | 2,243,723 | -0.26(-0.25%) |
Sep 25, 2023 | 102.48 | 102.39 | 102.21 | 102.21 | 1,808,265 | -0.78(-0.76%) |
Sep 22, 2023 | 102.74 | 103.09 | 102.69 | 102.99 | 1,667,724 | +0.36(+0.35%) |
Sep 21, 2023 | 102.77 | 102.91 | 102.61 | 102.64 | 6,346,126 | -0.54(-0.53%) |
Sep 20, 2023 | 103.57 | 103.72 | 103.18 | 103.18 | 1,847,221 | -0.22(-0.21%) |
Sep 19, 2023 | 103.55 | 103.66 | 103.39 | 103.39 | 2,349,644 | -0.30(-0.29%) |
Sep 18, 2023 | 103.44 | 103.71 | 103.42 | 103.69 | 1,545,456 | +0.22(+0.21%) |
Sep 15, 2023 | 103.55 | 103.66 | 103.43 | 103.47 | 1,850,999 | -0.26(-0.25%) |
Sep 14, 2023 | 103.90 | 103.98 | 103.64 | 103.73 | 1,846,599 | -0.17(-0.16%) |
Sep 13, 2023 | 103.78 | 104.03 | 103.75 | 103.90 | 2,365,180 | +0.14(+0.13%) |
Sep 12, 2023 | 103.74 | 103.81 | 103.69 | 103.76 | 1,614,434 | +0.05(+0.05%) |
Sep 11, 2023 | 103.61 | 103.77 | 103.56 | 103.71 | 1,686,470 | -0.10(-0.10%) |
Sep 08, 2023 | 103.82 | 103.99 | 103.75 | 103.81 | 1,929,386 | +0.24(+0.23%) |
Sep 07, 2023 | 103.42 | 103.61 | 103.37 | 103.57 | 1,277,252 | +0.37(+0.36%) |
Sep 06, 2023 | 103.53 | 103.57 | 103.16 | 103.20 | 2,069,948 | -0.16(-0.15%) |
Sep 05, 2023 | 103.54 | 103.55 | 103.26 | 103.36 | 2,031,221 | -0.21(-0.20%) |
Sep 01, 2023 | 104.05 | 104.06 | 103.54 | 103.56 | 1,723,902 | -0.54(-0.52%) |
Aug 31, 2023 | 103.98 | 104.16 | 103.91 | 104.10 | 6,182,963 | +0.22(+0.21%) |
Aug 30, 2023 | 104.07 | 104.13 | 103.86 | 103.89 | 1,774,178 | -0.16(-0.15%) |
Aug 29, 2023 | 103.34 | 104.11 | 103.34 | 104.04 | 2,324,666 | +0.51(+0.49%) |
Aug 28, 2023 | 103.64 | 103.65 | 103.41 | 103.53 | 1,437,584 | +0.06(+0.06%) |
Aug 25, 2023 | 103.40 | 103.70 | 103.17 | 103.47 | 3,568,063 | -0.02(-0.02%) |
Aug 24, 2023 | 103.71 | 103.89 | 103.34 | 103.49 | 9,290,027 | -0.47(-0.45%) |
Aug 23, 2023 | 103.43 | 103.96 | 103.43 | 103.96 | 5,535,378 | +0.93(+0.90%) |
Aug 22, 2023 | 102.86 | 103.05 | 102.81 | 103.03 | 1,376,548 | +0.18(+0.17%) |
Aug 21, 2023 | 102.78 | 102.87 | 102.63 | 102.85 | 1,528,217 | -0.28(-0.27%) |
Aug 18, 2023 | 103.07 | 103.36 | 103.06 | 103.13 | 1,458,095 | +0.18(+0.17%) |
Aug 17, 2023 | 103.08 | 103.14 | 102.77 | 102.95 | 2,209,405 | -0.03(-0.03%) |
Aug 16, 2023 | 103.28 | 103.44 | 102.97 | 102.98 | 2,239,364 | -0.30(-0.29%) |
Aug 15, 2023 | 103.55 | 103.76 | 103.27 | 103.29 | 1,646,272 | -0.32(-0.31%) |
Aug 14, 2023 | 103.81 | 103.88 | 103.58 | 103.61 | 1,720,568 | -0.22(-0.21%) |
Aug 11, 2023 | 103.82 | 104.06 | 103.78 | 103.83 | 2,004,400 | -0.15(-0.14%) |
Aug 10, 2023 | 104.53 | 104.72 | 103.97 | 103.97 | 2,861,082 | -0.54(-0.52%) |
Aug 09, 2023 | 104.56 | 104.63 | 104.46 | 104.51 | 1,409,142 | -0.05(-0.05%) |
Aug 08, 2023 | 104.76 | 104.92 | 104.51 | 104.56 | 1,958,415 | -0.02(-0.02%) |
Aug 07, 2023 | 104.45 | 104.67 | 104.33 | 104.58 | 8,647,764 | +0.09(+0.09%) |
Aug 04, 2023 | 103.89 | 104.53 | 103.89 | 104.49 | 2,106,609 | +1.00(+0.97%) |
Aug 03, 2023 | 103.69 | 103.72 | 103.46 | 103.49 | 2,881,685 | -0.65(-0.62%) |
Aug 02, 2023 | 104.05 | 104.20 | 103.78 | 104.14 | 2,319,049 | -0.19(-0.18%) |
Aug 01, 2023 | 104.58 | 104.64 | 104.27 | 104.33 | 2,302,748 | -0.63(-0.60%) |
Jul 31, 2023 | 104.89 | 105.10 | 104.76 | 104.95 | 6,090,736 | +0.03(+0.03%) |
Jul 28, 2023 | 104.58 | 104.92 | 104.56 | 104.92 | 1,618,082 | +0.40(+0.38%) |
Jul 27, 2023 | 105.12 | 105.23 | 104.39 | 104.52 | 2,886,289 | -0.77(-0.74%) |
Jul 26, 2023 | 105.22 | 105.39 | 105.02 | 105.30 | 2,278,272 | +0.04(+0.04%) |
Jul 25, 2023 | 105.41 | 105.51 | 105.07 | 105.26 | 2,095,665 | -0.19(-0.18%) |
Jul 24, 2023 | 105.39 | 105.50 | 105.27 | 105.44 | 2,973,651 | +0.05(+0.05%) |
Jul 21, 2023 | 105.51 | 105.61 | 105.34 | 105.39 | 3,138,044 | +0.00(+0.00%) |
Jul 20, 2023 | 105.22 | 105.41 | 104.92 | 105.39 | 18,371,582 | -0.04(-0.04%) |
Jul 19, 2023 | 105.16 | 105.43 | 105.04 | 105.43 | 1,881,412 | +0.36(+0.34%) |
Jul 18, 2023 | 105.24 | 105.34 | 105.00 | 105.07 | 1,814,811 | -0.05(-0.05%) |
Jul 17, 2023 | 105.00 | 105.22 | 104.89 | 105.12 | 1,805,447 | +0.20(+0.19%) |
Jul 14, 2023 | 105.24 | 105.34 | 104.89 | 104.92 | 2,443,376 | -0.56(-0.53%) |
Jul 13, 2023 | 105.35 | 105.48 | 105.14 | 105.48 | 2,721,739 | +0.54(+0.51%) |
Jul 12, 2023 | 104.30 | 104.97 | 104.24 | 104.94 | 3,136,368 | +1.15(+1.10%) |
Jul 11, 2023 | 103.97 | 104.02 | 103.73 | 103.80 | 1,491,131 | -0.12(-0.11%) |
Jul 10, 2023 | 103.76 | 104.00 | 103.73 | 103.92 | 2,006,557 | +0.24(+0.24%) |
Jul 07, 2023 | 103.71 | 103.95 | 103.65 | 103.67 | 2,446,036 | -0.07(-0.07%) |
Jul 06, 2023 | 103.83 | 103.92 | 103.42 | 103.74 | 3,094,257 | -0.55(-0.53%) |
Jul 05, 2023 | 104.63 | 104.71 | 104.19 | 104.29 | 2,664,149 | -0.50(-0.48%) |
Jul 03, 2023 | 105.04 | 105.21 | 104.76 | 104.79 | 1,890,766 | -0.12(-0.12%) |
Jun 30, 2023 | 104.55 | 104.96 | 104.46 | 104.91 | 6,829,425 | +0.46(+0.44%) |
Jun 29, 2023 | 104.55 | 104.62 | 104.32 | 104.45 | 2,885,418 | -0.69(-0.66%) |
Jun 28, 2023 | 105.16 | 105.26 | 104.94 | 105.14 | 3,710,292 | +0.21(+0.20%) |
Jun 27, 2023 | 105.36 | 105.51 | 104.86 | 104.93 | 3,402,468 | -0.29(-0.28%) |
Jun 26, 2023 | 105.39 | 105.42 | 105.15 | 105.22 | 2,987,728 | +0.05(+0.05%) |
Jun 23, 2023 | 105.48 | 105.51 | 105.14 | 105.17 | 2,829,407 | +0.25(+0.24%) |
Jun 22, 2023 | 105.06 | 105.24 | 104.88 | 104.92 | 4,636,659 | -0.37(-0.35%) |
Jun 21, 2023 | 105.07 | 105.40 | 104.93 | 105.29 | 3,251,736 | +0.01(+0.01%) |
Jun 20, 2023 | 105.12 | 105.38 | 105.12 | 105.28 | 2,899,328 | +0.22(+0.21%) |
Jun 16, 2023 | 104.97 | 105.15 | 104.74 | 105.06 | 2,453,775 | -0.27(-0.26%) |
Jun 15, 2023 | 105.29 | 105.14 | 105.33 | 3,523,719 | -0.98(-0.92%) | |
May 08, 2023 | 106.35 | 106.44 | 106.28 | 106.31 | 2,582,825 | -0.40(-0.37%) |
May 05, 2023 | 106.70 | 106.81 | 106.52 | 106.71 | 2,011,269 | -0.21(-0.20%) |
May 04, 2023 | 106.73 | 107.39 | 106.71 | 106.92 | 4,228,019 | -0.03(-0.03%) |
May 03, 2023 | 106.59 | 107.00 | 106.55 | 106.95 | 4,007,971 | +0.49(+0.46%) |
May 02, 2023 | 105.88 | 106.54 | 105.87 | 106.47 | 3,120,951 | +0.81(+0.76%) |
May 01, 2023 | 106.29 | 106.33 | 105.52 | 105.66 | 3,230,900 | -0.89(-0.83%) |
Apr 28, 2023 | 106.64 | 106.75 | 106.36 | 106.55 | 4,627,116 | +0.12(+0.12%) |
Apr 27, 2023 | 106.69 | 106.73 | 106.34 | 106.42 | 2,319,337 | -0.36(-0.34%) |
Apr 26, 2023 | 107.12 | 107.22 | 106.71 | 106.78 | 3,220,347 | -0.38(-0.35%) |
Apr 25, 2023 | 106.84 | 107.19 | 106.84 | 107.16 | 3,564,066 | +0.63(+0.59%) |
Apr 24, 2023 | 106.31 | 106.56 | 106.28 | 106.53 | 1,707,674 | +0.41(+0.38%) |
Apr 21, 2023 | 106.31 | 106.35 | 105.95 | 106.12 | 2,609,322 | +0.05(+0.05%) |
Apr 20, 2023 | 106.02 | 106.28 | 105.99 | 106.07 | 3,988,223 | +0.34(+0.32%) |
Apr 19, 2023 | 105.73 | 105.84 | 105.58 | 105.73 | 4,766,677 | -0.11(-0.10%) |
Apr 18, 2023 | 105.76 | 105.98 | 105.72 | 105.84 | 3,644,099 | +0.11(+0.10%) |
Apr 17, 2023 | 106.21 | 106.25 | 105.71 | 105.73 | 4,359,667 | -0.48(-0.46%) |
Apr 14, 2023 | 106.39 | 106.53 | 106.16 | 106.22 | 3,439,247 | -0.46(-0.43%) |
Apr 13, 2023 | 107.06 | 107.27 | 106.64 | 106.68 | 3,512,788 | -0.26(-0.24%) |
Apr 12, 2023 | 106.75 | 107.03 | 106.61 | 106.94 | 3,579,932 | +0.04(+0.04%) |
Apr 11, 2023 | 106.89 | 106.92 | 106.69 | 106.90 | 2,396,682 | +0.18(+0.17%) |
Apr 10, 2023 | 106.89 | 106.94 | 106.71 | 106.72 | 2,660,771 | -0.76(-0.71%) |
Apr 06, 2023 | 107.42 | 107.59 | 107.31 | 107.48 | 3,179,685 | +0.24(+0.22%) |
Apr 05, 2023 | 107.27 | 107.59 | 107.05 | 107.24 | 5,477,000 | +0.25(+0.24%) |
Apr 04, 2023 | 106.50 | 107.11 | 106.49 | 106.99 | 4,411,876 | +0.31(+0.29%) |
Apr 03, 2023 | 106.74 | 107.15 | 106.52 | 106.68 | 6,783,854 | +0.19(+0.18%) |
Mar 31, 2023 | 106.12 | 106.67 | 106.02 | 106.49 | 5,881,588 | +0.53(+0.50%) |
Mar 30, 2023 | 105.92 | 106.08 | 105.88 | 105.96 | 2,175,476 | +0.11(+0.10%) |
Mar 29, 2023 | 105.53 | 105.86 | 105.51 | 105.85 | 2,485,737 | +0.20(+0.19%) |
Mar 28, 2023 | 105.38 | 105.88 | 105.35 | 105.65 | 4,092,832 | +0.33(+0.31%) |
Mar 27, 2023 | 105.74 | 105.81 | 105.29 | 105.32 | 7,681,379 | -0.83(-0.78%) |
Mar 24, 2023 | 106.59 | 106.74 | 106.11 | 106.15 | 8,283,446 | -0.27(-0.25%) |
Mar 23, 2023 | 106.24 | 106.46 | 106.01 | 106.42 | 5,561,949 | +0.19(+0.18%) |
Mar 22, 2023 | 104.99 | 106.35 | 104.93 | 106.23 | 6,172,267 | +1.44(+1.37%) |
Mar 21, 2023 | 104.75 | 105.19 | 104.67 | 104.79 | 3,094,455 | -0.22(-0.21%) |
Mar 20, 2023 | 105.25 | 105.25 | 104.76 | 105.01 | 3,094,294 | +0.10(+0.09%) |
Mar 17, 2023 | 105.07 | 105.51 | 104.92 | 104.92 | 4,614,682 | +0.22(+0.21%) |
Mar 16, 2023 | 106.22 | 106.26 | 104.67 | 104.69 | 8,487,164 | -1.20(-1.13%) |
Mar 15, 2023 | 105.41 | 106.14 | 105.25 | 105.89 | 6,132,094 | +1.27(+1.22%) |
Mar 14, 2023 | 105.25 | 105.44 | 104.58 | 104.62 | 5,407,129 | -0.58(-0.55%) |
Mar 13, 2023 | 105.18 | 105.90 | 104.67 | 105.20 | 6,442,893 | +0.79(+0.76%) |
Mar 10, 2023 | 103.59 | 104.41 | 103.58 | 104.41 | 6,063,195 | +1.52(+1.47%) |
Mar 09, 2023 | 102.93 | 103.11 | 102.77 | 102.89 | 4,462,444 | +0.27(+0.26%) |
Mar 08, 2023 | 103.19 | 103.38 | 102.58 | 102.62 | 4,418,811 | -0.49(-0.48%) |
Mar 07, 2023 | 103.73 | 103.77 | 103.03 | 103.11 | 3,691,803 | -0.66(-0.63%) |
Mar 06, 2023 | 104.31 | 104.33 | 103.77 | 103.77 | 3,239,004 | -0.56(-0.54%) |
Mar 03, 2023 | 103.56 | 104.33 | 103.46 | 104.33 | 3,841,699 | +1.11(+1.08%) |
Mar 02, 2023 | 103.02 | 103.26 | 103.01 | 103.22 | 4,119,500 | +0.08(+0.07%) |
Mar 01, 2023 | 103.24 | 103.33 | 102.96 | 103.14 | 6,158,349 | -0.39(-0.37%) |
Feb 28, 2023 | 102.97 | 103.60 | 102.89 | 103.53 | 3,988,484 | +0.39(+0.38%) |
Feb 27, 2023 | 103.13 | 103.23 | 103.00 | 103.14 | 1,671,373 | +0.21(+0.21%) |
Feb 24, 2023 | 103.09 | 103.13 | 102.72 | 102.93 | 3,648,749 | -0.68(-0.65%) |
Feb 23, 2023 | 103.35 | 103.72 | 103.31 | 103.60 | 3,145,340 | +0.34(+0.33%) |
Feb 22, 2023 | 103.69 | 103.84 | 103.19 | 103.27 | 5,287,020 | -0.06(-0.06%) |
Feb 21, 2023 | 103.45 | 103.60 | 103.23 | 103.32 | 2,426,778 | -0.46(-0.45%) |
Feb 17, 2023 | 103.43 | 103.84 | 103.38 | 103.79 | 5,491,576 | +0.20(+0.20%) |
Feb 16, 2023 | 103.73 | 103.98 | 103.55 | 103.58 | 4,198,005 | -0.25(-0.24%) |
Feb 15, 2023 | 103.81 | 104.06 | 103.64 | 103.83 | 2,724,792 | +0.00(+0.00%) |
Feb 14, 2023 | 104.09 | 104.32 | 103.52 | 103.83 | 3,145,044 | -0.35(-0.33%) |
Feb 13, 2023 | 104.04 | 104.25 | 104.01 | 104.18 | 2,338,778 | +0.17(+0.17%) |
Feb 10, 2023 | 104.42 | 104.47 | 103.99 | 104.01 | 3,215,253 | -0.38(-0.36%) |
Feb 09, 2023 | 104.99 | 105.05 | 104.38 | 104.39 | 2,741,661 | -0.53(-0.51%) |
Feb 08, 2023 | 104.59 | 104.97 | 104.46 | 104.92 | 2,920,787 | +0.54(+0.52%) |
Feb 07, 2023 | 104.13 | 104.84 | 104.09 | 104.38 | 3,891,358 | +0.27(+0.26%) |
Feb 06, 2023 | 104.12 | 104.28 | 104.03 | 104.11 | 5,378,745 | -0.41(-0.40%) |
Feb 03, 2023 | 104.93 | 105.13 | 104.48 | 104.52 | 5,564,905 | -0.99(-0.93%) |
Feb 02, 2023 | 105.93 | 106.06 | 105.45 | 105.51 | 5,208,494 | -0.14(-0.14%) |