Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 136.26 | 140.65 | 135.86 | 136.81 | 1,731,273 | -5.58(-3.92%) |
Jan 30, 2024 | 141.12 | 143.00 | 140.86 | 142.39 | 960,710 | +0.96(+0.68%) |
Jan 29, 2024 | 139.79 | 141.48 | 138.93 | 141.43 | 748,223 | +1.23(+0.88%) |
Jan 26, 2024 | 141.36 | 142.16 | 139.89 | 140.20 | 633,165 | -0.52(-0.37%) |
Jan 25, 2024 | 142.66 | 143.08 | 139.03 | 140.72 | 896,302 | -0.63(-0.45%) |
Jan 24, 2024 | 141.39 | 142.35 | 139.63 | 141.35 | 1,289,010 | +0.86(+0.61%) |
Jan 23, 2024 | 141.01 | 142.53 | 139.47 | 140.49 | 1,318,492 | -0.16(-0.11%) |
Jan 22, 2024 | 138.85 | 141.17 | 138.54 | 140.65 | 1,604,958 | +2.56(+1.85%) |
Jan 19, 2024 | 132.05 | 139.02 | 130.73 | 138.09 | 2,520,667 | +6.45(+4.90%) |
Jan 18, 2024 | 132.38 | 132.38 | 127.55 | 131.64 | 2,455,118 | +1.90(+1.47%) |
Jan 17, 2024 | 128.17 | 130.85 | 127.35 | 129.74 | 1,367,978 | -0.43(-0.33%) |
Jan 16, 2024 | 129.78 | 131.69 | 128.45 | 130.17 | 1,372,701 | -1.67(-1.27%) |
Jan 12, 2024 | 134.19 | 134.72 | 130.50 | 131.84 | 1,277,066 | -2.19(-1.63%) |
Jan 11, 2024 | 134.58 | 134.72 | 132.12 | 134.03 | 799,059 | -1.54(-1.13%) |
Jan 10, 2024 | 135.29 | 136.14 | 133.89 | 135.57 | 949,516 | +0.34(+0.25%) |
Jan 09, 2024 | 135.34 | 136.23 | 134.75 | 135.23 | 861,244 | -1.56(-1.14%) |
Jan 08, 2024 | 136.08 | 136.88 | 134.55 | 136.79 | 930,736 | -0.12(-0.09%) |
Jan 05, 2024 | 134.78 | 138.07 | 134.35 | 136.90 | 1,015,675 | +1.88(+1.39%) |
Jan 04, 2024 | 133.10 | 136.03 | 133.02 | 135.02 | 768,834 | +1.68(+1.26%) |
Jan 03, 2024 | 136.72 | 136.72 | 133.21 | 133.34 | 1,071,907 | -4.40(-3.19%) |
Jan 02, 2024 | 135.29 | 138.97 | 135.28 | 137.74 | 1,073,251 | +1.93(+1.42%) |
Dec 29, 2023 | 137.20 | 137.60 | 135.40 | 135.81 | 640,969 | -1.30(-0.95%) |
Dec 28, 2023 | 136.81 | 137.27 | 135.99 | 137.10 | 474,228 | +0.51(+0.37%) |
Dec 27, 2023 | 137.26 | 137.73 | 136.11 | 136.60 | 567,776 | -0.97(-0.71%) |
Dec 26, 2023 | 135.57 | 138.00 | 134.97 | 137.57 | 729,996 | +2.32(+1.71%) |
Dec 22, 2023 | 135.70 | 136.73 | 134.71 | 135.25 | 637,822 | +0.31(+0.23%) |
Dec 21, 2023 | 133.74 | 135.17 | 132.79 | 134.94 | 978,156 | +2.23(+1.68%) |
Dec 20, 2023 | 137.21 | 137.90 | 132.62 | 132.71 | 1,295,715 | -5.35(-3.88%) |
Dec 19, 2023 | 135.92 | 138.54 | 135.27 | 138.06 | 1,679,295 | +2.21(+1.63%) |
Dec 18, 2023 | 141.07 | 141.07 | 135.75 | 135.85 | 1,614,905 | -5.58(-3.94%) |
Dec 15, 2023 | 142.61 | 144.59 | 140.31 | 141.43 | 2,222,670 | -2.28(-1.59%) |
Dec 14, 2023 | 138.68 | 146.85 | 138.68 | 143.71 | 2,318,758 | +6.49(+4.73%) |
Dec 13, 2023 | 130.44 | 137.29 | 129.78 | 137.22 | 1,485,247 | +6.69(+5.12%) |
Dec 12, 2023 | 131.93 | 131.99 | 129.93 | 130.53 | 646,605 | -1.65(-1.24%) |
Dec 11, 2023 | 130.78 | 132.73 | 130.77 | 132.18 | 822,853 | +0.76(+0.58%) |
Dec 08, 2023 | 131.90 | 133.10 | 130.39 | 131.42 | 933,798 | -0.13(-0.10%) |
Dec 07, 2023 | 130.46 | 132.62 | 130.28 | 131.54 | 1,267,999 | +1.93(+1.49%) |
Dec 06, 2023 | 131.19 | 133.66 | 128.99 | 129.61 | 2,041,186 | -1.27(-0.97%) |
Dec 05, 2023 | 132.29 | 132.54 | 130.75 | 130.88 | 873,808 | -2.26(-1.70%) |
Dec 04, 2023 | 130.10 | 133.54 | 130.10 | 133.14 | 922,674 | +1.66(+1.27%) |
Dec 01, 2023 | 126.31 | 132.34 | 125.82 | 131.47 | 1,158,622 | +4.50(+3.54%) |
Nov 30, 2023 | 125.85 | 127.72 | 124.44 | 126.98 | 1,164,251 | +1.72(+1.38%) |
Nov 29, 2023 | 123.74 | 126.90 | 123.74 | 125.25 | 912,238 | +2.43(+1.98%) |
Nov 28, 2023 | 122.34 | 123.31 | 121.07 | 122.82 | 629,699 | +0.51(+0.42%) |
Nov 27, 2023 | 122.23 | 122.92 | 121.70 | 122.31 | 668,891 | -0.87(-0.71%) |
Nov 24, 2023 | 122.63 | 123.62 | 121.93 | 123.19 | 283,251 | +0.54(+0.44%) |
Nov 22, 2023 | 124.28 | 124.28 | 121.74 | 122.64 | 392,268 | -0.37(-0.30%) |
Nov 21, 2023 | 123.72 | 124.50 | 122.47 | 123.02 | 604,573 | -1.46(-1.17%) |
Nov 20, 2023 | 124.02 | 127.41 | 122.42 | 124.48 | 755,957 | +0.21(+0.17%) |
Nov 17, 2023 | 122.58 | 124.30 | 121.31 | 124.27 | 859,150 | +3.20(+2.64%) |
Nov 16, 2023 | 122.64 | 123.66 | 120.98 | 121.08 | 1,108,355 | -1.79(-1.45%) |
Nov 15, 2023 | 121.02 | 123.71 | 121.02 | 122.86 | 991,242 | +1.95(+1.61%) |
Nov 14, 2023 | 117.65 | 123.34 | 116.53 | 120.91 | 1,278,776 | +6.31(+5.51%) |
Nov 13, 2023 | 115.34 | 115.83 | 113.82 | 114.59 | 826,017 | -1.46(-1.26%) |
Nov 10, 2023 | 115.58 | 116.29 | 113.68 | 116.06 | 710,525 | +0.98(+0.85%) |
Nov 09, 2023 | 117.54 | 118.33 | 114.59 | 115.08 | 825,929 | -1.95(-1.67%) |
Nov 08, 2023 | 118.59 | 118.59 | 116.22 | 117.03 | 650,938 | -1.71(-1.44%) |
Nov 07, 2023 | 118.64 | 119.15 | 117.50 | 118.73 | 510,581 | -0.22(-0.19%) |
Nov 06, 2023 | 120.00 | 121.14 | 117.87 | 118.96 | 662,371 | -1.22(-1.01%) |
Nov 03, 2023 | 118.99 | 121.55 | 118.99 | 120.17 | 1,389,511 | +4.02(+3.46%) |
Nov 02, 2023 | 111.02 | 116.24 | 110.42 | 116.15 | 1,354,547 | +6.20(+5.64%) |
Nov 01, 2023 | 109.97 | 111.18 | 108.93 | 109.96 | 958,969 | -0.61(-0.55%) |
Oct 31, 2023 | 110.24 | 111.82 | 109.44 | 110.56 | 864,974 | +0.70(+0.63%) |
Oct 30, 2023 | 108.62 | 110.58 | 107.69 | 109.87 | 1,353,607 | +3.04(+2.85%) |
Oct 27, 2023 | 109.94 | 109.94 | 106.43 | 106.83 | 1,052,238 | -4.04(-3.64%) |
Oct 26, 2023 | 109.43 | 111.52 | 109.13 | 110.87 | 1,287,189 | +1.37(+1.25%) |
Oct 25, 2023 | 108.82 | 110.10 | 107.11 | 109.50 | 1,028,332 | +0.53(+0.49%) |
Oct 24, 2023 | 109.92 | 110.96 | 107.97 | 108.97 | 1,269,610 | -0.39(-0.36%) |
Oct 23, 2023 | 111.44 | 112.53 | 109.28 | 109.36 | 1,208,930 | -2.21(-1.98%) |
Oct 20, 2023 | 116.98 | 116.98 | 111.32 | 111.56 | 1,408,656 | -5.73(-4.88%) |
Oct 19, 2023 | 119.07 | 120.62 | 117.21 | 117.29 | 924,321 | -1.69(-1.42%) |
Oct 18, 2023 | 122.03 | 125.23 | 118.35 | 118.98 | 1,547,487 | -3.00(-2.46%) |
Oct 17, 2023 | 119.36 | 123.54 | 119.36 | 121.98 | 1,412,822 | +1.70(+1.41%) |
Oct 16, 2023 | 119.43 | 120.41 | 118.48 | 120.28 | 1,011,052 | +2.42(+2.05%) |
Oct 13, 2023 | 122.57 | 123.17 | 117.08 | 117.86 | 1,238,736 | -3.42(-2.82%) |
Oct 12, 2023 | 122.99 | 122.99 | 119.92 | 121.28 | 923,878 | -1.99(-1.62%) |
Oct 11, 2023 | 124.15 | 126.07 | 122.17 | 123.27 | 980,266 | -1.20(-0.96%) |
Oct 10, 2023 | 123.95 | 126.51 | 123.75 | 124.47 | 1,425,596 | +1.60(+1.30%) |
Oct 09, 2023 | 121.00 | 123.77 | 120.21 | 122.87 | 914,634 | +0.47(+0.38%) |
Oct 06, 2023 | 119.40 | 123.94 | 118.71 | 122.40 | 1,016,651 | +1.43(+1.18%) |
Oct 05, 2023 | 119.94 | 121.78 | 119.11 | 120.97 | 775,622 | +0.93(+0.78%) |
Oct 04, 2023 | 118.42 | 120.14 | 116.64 | 120.04 | 794,225 | +1.73(+1.46%) |
Oct 03, 2023 | 119.03 | 119.14 | 116.91 | 118.31 | 814,347 | -1.42(-1.19%) |
Oct 02, 2023 | 124.22 | 124.22 | 118.91 | 119.73 | 1,105,955 | -4.27(-3.44%) |
Sep 29, 2023 | 124.09 | 125.59 | 123.53 | 124.00 | 1,082,969 | -0.01(-0.01%) |
Sep 28, 2023 | 122.09 | 125.49 | 122.08 | 124.01 | 973,854 | +1.88(+1.54%) |
Sep 27, 2023 | 121.42 | 122.24 | 119.97 | 122.13 | 1,069,826 | +1.25(+1.03%) |
Sep 26, 2023 | 121.46 | 123.61 | 120.82 | 120.88 | 912,906 | -2.28(-1.85%) |
Sep 25, 2023 | 121.24 | 123.19 | 122.25 | 123.16 | 533,081 | +1.29(+1.06%) |
Sep 22, 2023 | 123.86 | 124.48 | 121.75 | 121.86 | 704,558 | -1.96(-1.58%) |
Sep 21, 2023 | 123.76 | 126.58 | 122.53 | 123.82 | 987,783 | -0.34(-0.28%) |
Sep 20, 2023 | 125.03 | 126.08 | 123.98 | 124.17 | 740,559 | +0.22(+0.17%) |
Sep 19, 2023 | 124.69 | 124.74 | 122.55 | 123.95 | 902,070 | -0.28(-0.23%) |
Sep 18, 2023 | 127.14 | 127.14 | 123.92 | 124.23 | 790,534 | -2.56(-2.02%) |
Sep 15, 2023 | 125.04 | 126.85 | 124.75 | 126.79 | 2,369,213 | +0.35(+0.28%) |
Sep 14, 2023 | 125.54 | 127.16 | 125.13 | 126.44 | 1,013,050 | +2.72(+2.20%) |
Sep 13, 2023 | 128.02 | 128.36 | 122.79 | 123.72 | 845,684 | -3.37(-2.65%) |
Sep 12, 2023 | 124.95 | 127.43 | 124.29 | 127.10 | 1,429,559 | +3.38(+2.73%) |
Sep 11, 2023 | 120.47 | 125.04 | 120.47 | 123.71 | 1,204,603 | +4.30(+3.60%) |
Sep 08, 2023 | 117.39 | 119.50 | 115.54 | 119.42 | 854,092 | +2.40(+2.05%) |
Sep 07, 2023 | 118.99 | 119.73 | 115.93 | 117.02 | 1,243,623 | -2.41(-2.02%) |
Sep 06, 2023 | 120.70 | 121.52 | 118.60 | 119.43 | 792,448 | -1.98(-1.63%) |
Sep 05, 2023 | 123.09 | 124.03 | 121.36 | 121.41 | 719,093 | -1.91(-1.55%) |
Sep 01, 2023 | 123.35 | 125.89 | 123.13 | 123.32 | 1,182,933 | +0.70(+0.57%) |
Aug 31, 2023 | 123.16 | 123.72 | 121.66 | 122.63 | 987,076 | -0.08(-0.06%) |
Aug 30, 2023 | 124.18 | 124.96 | 121.97 | 122.70 | 1,228,448 | -1.71(-1.37%) |
Aug 29, 2023 | 123.08 | 125.16 | 122.26 | 124.41 | 657,576 | +1.06(+0.86%) |
Aug 28, 2023 | 122.81 | 124.48 | 122.10 | 123.35 | 575,994 | +1.47(+1.21%) |
Aug 25, 2023 | 123.09 | 123.68 | 120.67 | 121.88 | 461,736 | -0.71(-0.58%) |
Aug 24, 2023 | 122.62 | 125.00 | 122.55 | 122.59 | 433,147 | -0.21(-0.17%) |
Aug 23, 2023 | 121.73 | 123.44 | 120.78 | 122.80 | 610,641 | +0.81(+0.66%) |
Aug 22, 2023 | 124.08 | 124.79 | 121.95 | 122.00 | 784,021 | -2.61(-2.09%) |
Aug 21, 2023 | 124.53 | 124.86 | 123.01 | 124.61 | 551,612 | +0.69(+0.56%) |
Aug 18, 2023 | 123.73 | 124.86 | 123.15 | 123.92 | 545,430 | -1.03(-0.82%) |
Aug 17, 2023 | 125.43 | 125.81 | 124.20 | 124.95 | 563,494 | +0.45(+0.36%) |
Aug 16, 2023 | 123.35 | 125.26 | 122.18 | 124.50 | 951,171 | +1.06(+0.86%) |
Aug 15, 2023 | 127.09 | 127.18 | 123.22 | 123.44 | 1,231,500 | -5.51(-4.27%) |
Aug 14, 2023 | 130.77 | 130.78 | 128.66 | 128.95 | 671,404 | -2.94(-2.23%) |
Aug 11, 2023 | 130.16 | 132.27 | 129.68 | 131.90 | 466,776 | +0.78(+0.59%) |
Aug 10, 2023 | 131.99 | 132.73 | 130.16 | 131.12 | 708,425 | +0.00(+0.00%) |
Aug 09, 2023 | 134.29 | 134.96 | 130.82 | 131.12 | 697,307 | -4.26(-3.15%) |
Aug 08, 2023 | 133.27 | 135.53 | 130.14 | 135.38 | 852,027 | -2.00(-1.46%) |
Aug 07, 2023 | 136.28 | 138.22 | 136.19 | 137.38 | 635,230 | +1.63(+1.20%) |
Aug 04, 2023 | 134.64 | 136.79 | 134.64 | 135.75 | 820,357 | +0.05(+0.04%) |
Aug 03, 2023 | 133.38 | 135.93 | 132.78 | 135.70 | 729,692 | +1.35(+1.00%) |
Aug 02, 2023 | 132.91 | 135.62 | 132.56 | 134.35 | 1,002,665 | -0.26(-0.19%) |
Aug 01, 2023 | 134.37 | 134.93 | 132.42 | 134.61 | 1,033,252 | -1.12(-0.83%) |
Jul 31, 2023 | 137.21 | 137.50 | 134.33 | 135.74 | 1,835,594 | -0.19(-0.14%) |
Jul 28, 2023 | 135.87 | 136.10 | 134.53 | 135.92 | 795,156 | +1.78(+1.32%) |
Jul 27, 2023 | 136.71 | 138.04 | 133.49 | 134.15 | 925,491 | -2.15(-1.58%) |
Jul 26, 2023 | 136.41 | 137.73 | 135.53 | 136.30 | 1,035,991 | +2.49(+1.86%) |
Jul 25, 2023 | 135.87 | 136.56 | 133.69 | 133.81 | 956,114 | -1.86(-1.37%) |
Jul 24, 2023 | 133.91 | 136.84 | 133.91 | 135.67 | 1,017,937 | +1.87(+1.40%) |
Jul 21, 2023 | 135.61 | 135.71 | 132.40 | 133.80 | 1,678,790 | -0.66(-0.49%) |
Jul 20, 2023 | 134.13 | 134.75 | 131.47 | 134.46 | 1,573,433 | +0.43(+0.32%) |
Jul 19, 2023 | 133.58 | 137.09 | 132.05 | 134.03 | 2,378,829 | +3.24(+2.48%) |
Jul 18, 2023 | 126.85 | 131.19 | 126.85 | 130.79 | 1,340,112 | +3.31(+2.60%) |
Jul 17, 2023 | 126.91 | 128.46 | 125.82 | 127.48 | 895,169 | +0.54(+0.43%) |
Jul 14, 2023 | 130.44 | 130.44 | 125.00 | 126.94 | 962,425 | -2.43(-1.88%) |
Jul 13, 2023 | 128.50 | 130.78 | 127.97 | 129.36 | 831,956 | +1.75(+1.37%) |
Jul 12, 2023 | 128.82 | 131.28 | 127.16 | 127.61 | 1,321,955 | +0.04(+0.03%) |
Jul 11, 2023 | 126.75 | 127.82 | 125.23 | 127.58 | 988,902 | +1.92(+1.53%) |
Jul 10, 2023 | 124.18 | 126.43 | 123.85 | 125.66 | 936,172 | +0.88(+0.71%) |
Jul 07, 2023 | 121.54 | 125.96 | 121.29 | 124.77 | 1,167,865 | +3.15(+2.59%) |
Jul 06, 2023 | 119.32 | 121.95 | 118.23 | 121.62 | 1,023,617 | -0.20(-0.17%) |
Jul 05, 2023 | 122.15 | 123.56 | 121.14 | 121.82 | 929,017 | -1.87(-1.51%) |
Jul 03, 2023 | 120.54 | 123.69 | 120.37 | 123.69 | 776,782 | +3.58(+2.98%) |
Jun 30, 2023 | 121.65 | 122.23 | 119.89 | 120.11 | 998,529 | -0.44(-0.36%) |
Jun 29, 2023 | 119.38 | 122.24 | 119.38 | 120.55 | 1,356,146 | +2.53(+2.15%) |
Jun 28, 2023 | 117.62 | 118.12 | 116.02 | 118.02 | 858,866 | -0.21(-0.18%) |
Jun 27, 2023 | 115.52 | 119.19 | 114.30 | 118.23 | 1,043,022 | +2.57(+2.22%) |
Jun 26, 2023 | 112.87 | 115.92 | 112.87 | 115.66 | 1,441,938 | +3.20(+2.85%) |
Jun 23, 2023 | 112.60 | 114.08 | 111.91 | 112.45 | 2,776,595 | -1.67(-1.46%) |
Jun 22, 2023 | 118.88 | 118.88 | 113.80 | 114.12 | 1,233,398 | -4.42(-3.73%) |
Jun 21, 2023 | 119.01 | 119.60 | 117.49 | 118.55 | 973,598 | -0.05(-0.04%) |
Jun 20, 2023 | 118.96 | 119.14 | 117.31 | 118.60 | 1,007,393 | -0.93(-0.78%) |
Jun 16, 2023 | 122.09 | 122.53 | 118.41 | 119.53 | 2,721,538 | -1.56(-1.29%) |
Jun 15, 2023 | 118.14 | 121.46 | 117.70 | 121.09 | 1,447,942 | +2.78(+2.35%) |
Jun 14, 2023 | 122.49 | 124.20 | 117.65 | 118.31 | 1,539,839 | -4.66(-3.79%) |
Jun 13, 2023 | 121.38 | 124.64 | 120.46 | 122.97 | 802,586 | +1.31(+1.08%) |
Jun 12, 2023 | 122.32 | 125.83 | 120.22 | 121.66 | 1,187,686 | -1.52(-1.24%) |
Jun 09, 2023 | 124.74 | 125.07 | 122.72 | 123.18 | 931,080 | -1.64(-1.31%) |
Jun 08, 2023 | 125.01 | 125.77 | 122.20 | 124.82 | 1,153,001 | -1.32(-1.05%) |
Jun 07, 2023 | 123.78 | 127.03 | 122.31 | 126.14 | 1,480,538 | +2.79(+2.26%) |
Jun 06, 2023 | 122.00 | 124.64 | 119.77 | 123.35 | 1,779,104 | +4.86(+4.10%) |
Jun 05, 2023 | 120.38 | 122.34 | 117.52 | 118.49 | 1,422,338 | -3.40(-2.79%) |
Jun 02, 2023 | 119.89 | 122.30 | 118.39 | 121.89 | 1,212,009 | +4.16(+3.54%) |
Jun 01, 2023 | 116.52 | 118.06 | 114.61 | 117.72 | 1,148,009 | +2.08(+1.80%) |
May 31, 2023 | 119.19 | 119.45 | 114.52 | 115.65 | 2,177,863 | -4.63(-3.85%) |
May 30, 2023 | 118.53 | 120.58 | 115.94 | 120.28 | 1,300,058 | +1.57(+1.32%) |
May 26, 2023 | 116.27 | 118.89 | 115.06 | 118.71 | 1,050,020 | +2.41(+2.07%) |
May 25, 2023 | 115.82 | 116.81 | 114.59 | 116.30 | 739,285 | -0.38(-0.33%) |
May 24, 2023 | 118.08 | 118.57 | 116.13 | 116.69 | 948,230 | -2.40(-2.02%) |
May 23, 2023 | 119.58 | 122.08 | 119.08 | 119.09 | 1,208,798 | +0.69(+0.58%) |
May 22, 2023 | 117.44 | 118.89 | 115.65 | 118.39 | 1,263,031 | +1.59(+1.36%) |
May 19, 2023 | 118.14 | 118.19 | 114.69 | 116.80 | 1,568,530 | -0.90(-0.77%) |
May 18, 2023 | 114.80 | 118.10 | 113.71 | 117.70 | 2,359,744 | +2.47(+2.14%) |
May 17, 2023 | 110.65 | 115.25 | 110.32 | 115.24 | 1,117,546 | +6.75(+6.22%) |
May 16, 2023 | 110.69 | 111.68 | 108.47 | 108.48 | 1,152,182 | -1.86(-1.69%) |
May 15, 2023 | 107.66 | 110.60 | 107.31 | 110.35 | 914,960 | +3.32(+3.10%) |
May 12, 2023 | 109.79 | 110.01 | 106.08 | 107.02 | 1,366,529 | -1.75(-1.61%) |
May 11, 2023 | 108.56 | 111.12 | 107.55 | 108.77 | 1,538,788 | -1.55(-1.40%) |
May 10, 2023 | 113.26 | 113.46 | 109.24 | 110.32 | 929,739 | -1.80(-1.60%) |
May 09, 2023 | 110.79 | 112.77 | 109.26 | 112.11 | 1,122,512 | +0.48(+0.43%) |
May 08, 2023 | 115.73 | 115.75 | 111.38 | 111.63 | 1,192,483 | -2.26(-1.98%) |
May 05, 2023 | 114.05 | 116.64 | 112.77 | 113.89 | 2,129,999 | +4.71(+4.31%) |
May 04, 2023 | 107.94 | 110.88 | 105.03 | 109.19 | 4,230,227 | -1.08(-0.98%) |
May 03, 2023 | 113.31 | 116.86 | 109.71 | 110.27 | 2,346,275 | -2.49(-2.21%) |
May 02, 2023 | 116.41 | 116.58 | 110.08 | 112.76 | 3,110,411 | -4.12(-3.53%) |
May 01, 2023 | 120.12 | 121.06 | 116.83 | 116.88 | 1,574,300 | -3.95(-3.27%) |
Apr 28, 2023 | 118.14 | 120.97 | 118.14 | 120.83 | 1,487,504 | +1.64(+1.38%) |
Apr 27, 2023 | 116.97 | 119.67 | 116.23 | 119.18 | 1,147,420 | +3.32(+2.87%) |
Apr 26, 2023 | 115.25 | 117.58 | 113.93 | 115.86 | 1,368,582 | +0.60(+0.52%) |
Apr 25, 2023 | 117.70 | 118.80 | 114.48 | 115.26 | 1,969,392 | -4.31(-3.61%) |
Apr 24, 2023 | 119.12 | 120.12 | 118.20 | 119.58 | 1,209,247 | +0.39(+0.33%) |
Apr 21, 2023 | 119.09 | 119.34 | 116.84 | 119.18 | 1,260,024 | -0.69(-0.58%) |
Apr 20, 2023 | 122.94 | 123.94 | 119.47 | 119.87 | 1,383,234 | -4.61(-3.70%) |
Apr 19, 2023 | 121.20 | 124.73 | 119.95 | 124.48 | 2,094,134 | +3.73(+3.09%) |
Apr 18, 2023 | 121.49 | 122.38 | 120.17 | 120.76 | 2,113,457 | +0.07(+0.06%) |
Apr 17, 2023 | 111.41 | 120.81 | 109.86 | 120.69 | 5,379,778 | +8.71(+7.78%) |
Apr 14, 2023 | 113.94 | 114.29 | 110.84 | 111.98 | 2,871,454 | +0.04(+0.03%) |
Apr 13, 2023 | 111.51 | 112.30 | 110.14 | 111.94 | 1,885,249 | +0.20(+0.18%) |
Apr 12, 2023 | 114.08 | 114.24 | 110.86 | 111.74 | 1,293,628 | -1.78(-1.57%) |
Apr 11, 2023 | 112.79 | 114.03 | 112.13 | 113.52 | 1,655,438 | +0.71(+0.63%) |
Apr 10, 2023 | 112.06 | 113.67 | 111.43 | 112.81 | 1,177,748 | -0.12(-0.10%) |
Apr 06, 2023 | 113.12 | 113.99 | 111.90 | 112.92 | 1,534,178 | +0.15(+0.14%) |
Apr 05, 2023 | 110.92 | 112.97 | 110.23 | 112.77 | 1,449,480 | +0.22(+0.20%) |
Apr 04, 2023 | 115.48 | 115.56 | 110.69 | 112.55 | 1,567,332 | -1.50(-1.31%) |
Apr 03, 2023 | 115.89 | 116.49 | 112.74 | 114.05 | 1,799,175 | -0.80(-0.69%) |
Mar 31, 2023 | 116.19 | 116.64 | 113.07 | 114.84 | 2,168,430 | -0.02(-0.02%) |
Mar 30, 2023 | 119.02 | 119.13 | 113.85 | 114.86 | 2,301,099 | -2.70(-2.30%) |
Mar 29, 2023 | 115.73 | 117.74 | 115.48 | 117.56 | 1,632,541 | +3.00(+2.62%) |
Mar 28, 2023 | 113.97 | 116.28 | 112.95 | 114.56 | 1,828,856 | +1.30(+1.14%) |
Mar 27, 2023 | 115.32 | 117.07 | 111.74 | 113.27 | 2,521,002 | +2.88(+2.61%) |
Mar 24, 2023 | 106.38 | 111.08 | 105.65 | 110.39 | 3,195,655 | +2.46(+2.28%) |
Mar 23, 2023 | 113.82 | 114.36 | 107.88 | 107.93 | 3,113,475 | -5.08(-4.50%) |
Mar 22, 2023 | 122.53 | 122.74 | 112.93 | 113.01 | 2,769,964 | -9.50(-7.75%) |
Mar 21, 2023 | 121.61 | 124.64 | 121.06 | 122.51 | 2,921,218 | +5.61(+4.80%) |
Mar 20, 2023 | 120.12 | 120.33 | 116.32 | 116.90 | 3,169,612 | -0.76(-0.65%) |
Mar 17, 2023 | 121.89 | 121.89 | 116.24 | 117.66 | 6,908,245 | -4.86(-3.97%) |
Mar 16, 2023 | 119.42 | 125.19 | 116.57 | 122.52 | 3,122,853 | +2.57(+2.14%) |
Mar 15, 2023 | 117.90 | 120.96 | 116.42 | 119.95 | 3,780,819 | -2.44(-1.99%) |
Mar 14, 2023 | 129.81 | 130.31 | 119.79 | 122.39 | 4,423,580 | +0.31(+0.25%) |
Mar 13, 2023 | 119.58 | 126.19 | 115.64 | 122.08 | 8,188,377 | -4.43(-3.50%) |
Mar 10, 2023 | 123.62 | 131.88 | 119.55 | 126.51 | 4,732,046 | -1.84(-1.44%) |
Mar 09, 2023 | 133.51 | 133.63 | 127.53 | 128.35 | 2,757,026 | -6.47(-4.80%) |
Mar 08, 2023 | 138.60 | 138.99 | 134.66 | 134.83 | 2,388,367 | -3.67(-2.65%) |
Mar 07, 2023 | 144.40 | 145.00 | 138.09 | 138.50 | 1,651,866 | -7.61(-5.21%) |
Mar 06, 2023 | 145.93 | 147.71 | 145.71 | 146.10 | 1,448,827 | -0.40(-0.28%) |
Mar 03, 2023 | 144.52 | 147.12 | 143.85 | 146.51 | 1,302,383 | +2.42(+1.68%) |
Mar 02, 2023 | 146.16 | 146.22 | 142.18 | 144.09 | 1,818,764 | -2.72(-1.85%) |
Mar 01, 2023 | 146.98 | 147.68 | 145.96 | 146.81 | 1,468,709 | -1.06(-0.71%) |
Feb 28, 2023 | 148.06 | 149.11 | 146.98 | 147.87 | 1,257,642 | +0.21(+0.14%) |
Feb 27, 2023 | 150.19 | 151.08 | 147.08 | 147.66 | 1,059,585 | -1.01(-0.68%) |
Feb 24, 2023 | 146.58 | 148.67 | 146.36 | 148.67 | 1,099,088 | +1.34(+0.91%) |
Feb 23, 2023 | 148.25 | 149.13 | 146.39 | 147.32 | 1,045,669 | +0.49(+0.34%) |
Feb 22, 2023 | 148.54 | 148.54 | 145.92 | 146.83 | 1,755,337 | -1.19(-0.80%) |
Feb 21, 2023 | 151.54 | 152.12 | 147.82 | 148.02 | 1,917,357 | -4.26(-2.80%) |
Feb 17, 2023 | 152.14 | 153.04 | 151.60 | 152.28 | 1,364,108 | +0.23(+0.15%) |
Feb 16, 2023 | 151.75 | 153.62 | 151.41 | 152.05 | 894,337 | -0.54(-0.36%) |
Feb 15, 2023 | 151.79 | 153.09 | 151.62 | 152.59 | 781,285 | -0.35(-0.23%) |
Feb 14, 2023 | 153.31 | 154.24 | 152.72 | 152.94 | 1,121,820 | -0.68(-0.44%) |
Feb 13, 2023 | 151.06 | 153.80 | 150.31 | 153.62 | 1,245,292 | +2.20(+1.45%) |
Feb 10, 2023 | 149.56 | 151.67 | 149.46 | 151.42 | 883,499 | +1.17(+0.78%) |
Feb 09, 2023 | 151.50 | 152.91 | 150.10 | 150.25 | 1,682,473 | -1.05(-0.69%) |
Feb 08, 2023 | 151.25 | 153.24 | 151.04 | 151.30 | 1,106,413 | -1.15(-0.76%) |
Feb 07, 2023 | 149.53 | 152.97 | 149.19 | 152.45 | 1,245,640 | +2.21(+1.47%) |
Feb 06, 2023 | 150.93 | 151.40 | 149.50 | 150.24 | 1,414,597 | -1.18(-0.78%) |
Feb 03, 2023 | 148.04 | 152.01 | 148.04 | 151.42 | 2,379,583 | +2.86(+1.92%) |
Feb 02, 2023 | 148.05 | 149.74 | 146.69 | 148.56 | 1,799,730 | +1.54(+1.05%) |