Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.48 | 115.98 | 114.13 | 114.17 | 465,101 | -2.00(-1.72%) |
Jan 30, 2024 | 115.88 | 116.52 | 115.46 | 116.18 | 389,440 | +0.08(+0.07%) |
Jan 29, 2024 | 115.62 | 116.22 | 115.25 | 116.10 | 763,647 | +0.37(+0.32%) |
Jan 26, 2024 | 115.65 | 116.22 | 115.41 | 115.73 | 501,393 | +0.21(+0.18%) |
Jan 25, 2024 | 114.78 | 115.55 | 114.49 | 115.52 | 556,176 | +1.62(+1.42%) |
Jan 24, 2024 | 115.07 | 115.34 | 113.78 | 113.91 | 749,747 | -0.69(-0.61%) |
Jan 23, 2024 | 114.43 | 114.97 | 114.13 | 114.60 | 447,123 | +0.25(+0.22%) |
Jan 22, 2024 | 113.93 | 114.78 | 113.84 | 114.35 | 876,200 | +0.42(+0.37%) |
Jan 19, 2024 | 113.10 | 114.11 | 112.44 | 113.94 | 609,251 | +0.99(+0.88%) |
Jan 18, 2024 | 113.16 | 113.27 | 112.11 | 112.94 | 735,339 | -0.23(-0.20%) |
Jan 17, 2024 | 113.16 | 114.30 | 112.69 | 113.17 | 623,438 | -1.04(-0.91%) |
Jan 16, 2024 | 114.88 | 114.92 | 113.93 | 114.21 | 1,404,116 | -1.24(-1.07%) |
Jan 12, 2024 | 115.96 | 116.45 | 115.16 | 115.45 | 405,574 | -0.05(-0.04%) |
Jan 11, 2024 | 116.48 | 116.48 | 114.82 | 115.50 | 1,199,823 | -1.16(-0.99%) |
Jan 10, 2024 | 116.69 | 116.91 | 116.24 | 116.66 | 410,162 | -0.19(-0.16%) |
Jan 09, 2024 | 117.15 | 117.15 | 116.57 | 116.85 | 359,335 | -1.03(-0.87%) |
Jan 08, 2024 | 116.98 | 117.90 | 116.48 | 117.88 | 761,149 | +0.80(+0.69%) |
Jan 05, 2024 | 116.09 | 117.67 | 115.88 | 117.08 | 570,885 | +0.70(+0.60%) |
Jan 04, 2024 | 116.50 | 117.13 | 116.26 | 116.38 | 590,955 | +0.03(+0.03%) |
Jan 03, 2024 | 116.76 | 117.17 | 116.23 | 116.35 | 554,394 | -1.07(-0.91%) |
Jan 02, 2024 | 115.80 | 117.79 | 115.78 | 117.42 | 935,329 | +1.16(+1.00%) |
Dec 29, 2023 | 116.64 | 116.77 | 115.88 | 116.26 | 589,657 | -0.50(-0.43%) |
Dec 28, 2023 | 116.44 | 116.87 | 116.20 | 116.76 | 939,490 | +0.22(+0.19%) |
Dec 27, 2023 | 116.65 | 116.74 | 116.11 | 116.54 | 888,820 | +0.01(+0.01%) |
Dec 26, 2023 | 115.97 | 116.81 | 115.70 | 116.53 | 662,058 | +0.75(+0.65%) |
Dec 22, 2023 | 115.76 | 116.47 | 115.43 | 115.78 | 775,217 | +0.53(+0.46%) |
Dec 21, 2023 | 114.73 | 115.44 | 114.28 | 115.25 | 753,044 | +0.90(+0.79%) |
Dec 20, 2023 | 116.07 | 116.38 | 114.31 | 114.34 | 967,774 | -2.00(-1.72%) |
Dec 19, 2023 | 115.84 | 116.44 | 115.55 | 116.35 | 657,025 | +0.90(+0.78%) |
Dec 18, 2023 | 116.06 | 116.06 | 115.44 | 115.44 | 843,945 | -0.04(-0.03%) |
Dec 15, 2023 | 116.41 | 116.81 | 115.14 | 115.48 | 958,891 | -1.41(-1.21%) |
Dec 14, 2023 | 116.44 | 117.88 | 116.42 | 116.90 | 795,001 | +1.62(+1.41%) |
Dec 13, 2023 | 112.00 | 115.28 | 111.74 | 115.28 | 846,499 | +3.05(+2.72%) |
Dec 12, 2023 | 112.62 | 112.64 | 111.83 | 112.22 | 740,254 | -0.39(-0.35%) |
Dec 11, 2023 | 112.17 | 112.91 | 112.00 | 112.62 | 1,872,378 | +0.49(+0.44%) |
Dec 08, 2023 | 111.85 | 112.35 | 111.67 | 112.12 | 576,814 | +0.31(+0.27%) |
Dec 07, 2023 | 111.52 | 112.08 | 111.16 | 111.82 | 752,558 | +0.50(+0.45%) |
Dec 06, 2023 | 111.28 | 112.13 | 111.24 | 111.32 | 741,149 | +0.25(+0.22%) |
Dec 05, 2023 | 111.75 | 111.86 | 110.94 | 111.07 | 1,006,174 | -1.00(-0.89%) |
Dec 04, 2023 | 111.26 | 112.43 | 111.15 | 112.08 | 771,910 | +0.19(+0.17%) |
Dec 01, 2023 | 109.77 | 111.89 | 109.68 | 111.89 | 863,036 | +1.94(+1.77%) |
Nov 30, 2023 | 109.47 | 110.02 | 109.18 | 109.94 | 816,836 | +0.79(+0.73%) |
Nov 29, 2023 | 109.00 | 109.86 | 108.99 | 109.15 | 915,070 | +0.51(+0.47%) |
Nov 28, 2023 | 108.44 | 109.03 | 108.04 | 108.64 | 928,106 | +0.12(+0.11%) |
Nov 27, 2023 | 108.47 | 108.63 | 107.91 | 108.52 | 860,887 | -0.19(-0.17%) |
Nov 24, 2023 | 108.36 | 108.77 | 108.28 | 108.71 | 311,306 | +0.40(+0.37%) |
Nov 22, 2023 | 107.91 | 108.37 | 107.55 | 108.31 | 554,873 | +0.57(+0.53%) |
Nov 21, 2023 | 108.00 | 108.27 | 107.43 | 107.74 | 579,678 | -0.50(-0.46%) |
Nov 20, 2023 | 108.12 | 108.47 | 107.16 | 108.24 | 724,329 | -0.09(-0.08%) |
Nov 17, 2023 | 108.00 | 108.46 | 107.77 | 108.33 | 481,661 | +0.75(+0.69%) |
Nov 16, 2023 | 108.09 | 108.50 | 107.22 | 107.58 | 584,685 | -0.45(-0.42%) |
Nov 15, 2023 | 107.27 | 108.55 | 107.27 | 108.03 | 610,230 | +0.70(+0.65%) |
Nov 14, 2023 | 105.34 | 107.61 | 105.34 | 107.33 | 1,006,587 | +3.30(+3.17%) |
Nov 13, 2023 | 104.23 | 104.45 | 103.73 | 104.03 | 674,417 | -0.58(-0.55%) |
Nov 10, 2023 | 104.42 | 104.64 | 103.67 | 104.61 | 725,883 | +0.66(+0.63%) |
Nov 09, 2023 | 105.12 | 105.30 | 103.91 | 103.96 | 940,504 | -0.91(-0.87%) |
Nov 08, 2023 | 105.31 | 105.34 | 104.36 | 104.87 | 813,947 | -0.67(-0.63%) |
Nov 07, 2023 | 105.81 | 105.87 | 105.38 | 105.54 | 555,004 | -0.69(-0.65%) |
Nov 06, 2023 | 107.08 | 107.25 | 106.09 | 106.22 | 641,206 | -0.80(-0.75%) |
Nov 03, 2023 | 106.92 | 107.65 | 106.92 | 107.03 | 734,133 | +1.38(+1.30%) |
Nov 02, 2023 | 103.79 | 105.78 | 103.78 | 105.65 | 651,637 | +2.30(+2.22%) |
Nov 01, 2023 | 102.81 | 103.63 | 102.33 | 103.36 | 932,129 | +0.62(+0.60%) |
Oct 31, 2023 | 102.33 | 102.82 | 101.87 | 102.74 | 816,647 | +0.64(+0.62%) |
Oct 30, 2023 | 101.58 | 102.38 | 101.27 | 102.10 | 764,753 | +1.00(+0.99%) |
Oct 27, 2023 | 102.72 | 102.82 | 100.79 | 101.10 | 1,254,563 | -1.88(-1.83%) |
Oct 26, 2023 | 102.66 | 103.64 | 102.66 | 102.98 | 1,200,590 | +0.39(+0.38%) |
Oct 25, 2023 | 102.58 | 102.97 | 102.09 | 102.59 | 704,313 | -0.37(-0.36%) |
Oct 24, 2023 | 102.47 | 103.25 | 102.47 | 102.96 | 796,978 | +1.23(+1.21%) |
Oct 23, 2023 | 102.27 | 102.92 | 101.69 | 101.74 | 856,019 | -1.02(-0.99%) |
Oct 20, 2023 | 103.87 | 104.24 | 102.71 | 102.76 | 692,210 | -1.48(-1.42%) |
Oct 19, 2023 | 105.25 | 105.95 | 104.08 | 104.24 | 853,242 | -1.19(-1.13%) |
Oct 18, 2023 | 106.43 | 106.47 | 105.30 | 105.43 | 594,171 | -1.37(-1.29%) |
Oct 17, 2023 | 105.41 | 107.20 | 105.39 | 106.80 | 505,568 | +0.81(+0.77%) |
Oct 16, 2023 | 105.15 | 106.25 | 105.00 | 105.99 | 2,178,373 | +1.25(+1.19%) |
Oct 13, 2023 | 105.16 | 105.59 | 104.39 | 104.74 | 532,294 | -0.04(-0.04%) |
Oct 12, 2023 | 106.22 | 106.22 | 104.06 | 104.78 | 553,745 | -1.17(-1.10%) |
Oct 11, 2023 | 105.61 | 106.02 | 105.13 | 105.95 | 817,039 | +0.54(+0.51%) |
Oct 10, 2023 | 104.94 | 105.86 | 104.94 | 105.41 | 555,117 | +0.88(+0.85%) |
Oct 09, 2023 | 103.15 | 104.59 | 103.15 | 104.53 | 783,188 | +1.19(+1.15%) |
Oct 06, 2023 | 102.18 | 103.86 | 101.26 | 103.34 | 635,513 | +0.43(+0.42%) |
Oct 05, 2023 | 102.59 | 103.27 | 102.22 | 102.91 | 579,269 | +0.00(+0.00%) |
Oct 04, 2023 | 102.75 | 102.99 | 101.57 | 102.91 | 918,990 | +0.21(+0.20%) |
Oct 03, 2023 | 102.59 | 103.09 | 101.87 | 102.70 | 1,027,965 | -0.58(-0.56%) |
Oct 02, 2023 | 105.44 | 105.47 | 102.88 | 103.28 | 1,204,028 | -2.41(-2.28%) |
Sep 29, 2023 | 106.19 | 106.61 | 105.27 | 105.68 | 739,075 | +0.11(+0.10%) |
Sep 28, 2023 | 105.47 | 105.90 | 105.13 | 105.58 | 681,170 | +0.09(+0.08%) |
Sep 27, 2023 | 106.00 | 106.21 | 104.87 | 105.49 | 510,755 | -0.28(-0.26%) |
Sep 26, 2023 | 107.20 | 107.49 | 105.71 | 105.76 | 1,109,262 | -2.15(-1.99%) |
Sep 25, 2023 | 107.21 | 107.93 | 107.49 | 107.91 | 620,901 | +0.19(+0.18%) |
Sep 22, 2023 | 108.14 | 108.37 | 107.66 | 107.71 | 584,320 | -0.36(-0.33%) |
Sep 21, 2023 | 109.07 | 109.25 | 108.05 | 108.07 | 503,558 | -1.35(-1.23%) |
Sep 20, 2023 | 109.95 | 110.72 | 109.39 | 109.42 | 486,697 | -0.29(-0.26%) |
Sep 19, 2023 | 109.88 | 110.35 | 109.41 | 109.71 | 526,609 | -0.21(-0.19%) |
Sep 18, 2023 | 110.26 | 110.26 | 109.31 | 109.92 | 625,234 | -0.14(-0.12%) |
Sep 15, 2023 | 110.11 | 110.75 | 109.97 | 110.06 | 1,660,719 | -0.53(-0.48%) |
Sep 14, 2023 | 109.56 | 110.61 | 109.56 | 110.59 | 640,511 | +1.51(+1.39%) |
Sep 13, 2023 | 109.47 | 109.74 | 108.78 | 109.08 | 424,319 | -0.17(-0.16%) |
Sep 12, 2023 | 108.77 | 109.71 | 108.77 | 109.25 | 394,413 | +0.37(+0.34%) |
Sep 11, 2023 | 109.05 | 109.58 | 108.75 | 108.89 | 449,853 | +0.13(+0.12%) |
Sep 08, 2023 | 108.00 | 108.78 | 107.88 | 108.76 | 478,580 | +0.83(+0.77%) |
Sep 07, 2023 | 108.05 | 108.60 | 107.62 | 107.93 | 784,629 | -0.23(-0.22%) |
Sep 06, 2023 | 108.34 | 108.67 | 107.62 | 108.16 | 925,937 | -0.51(-0.47%) |
Sep 05, 2023 | 110.13 | 110.31 | 108.65 | 108.67 | 616,786 | -1.60(-1.45%) |
Sep 01, 2023 | 110.54 | 111.00 | 109.95 | 110.27 | 420,215 | +0.28(+0.26%) |
Aug 31, 2023 | 110.20 | 110.58 | 109.95 | 109.99 | 768,787 | -0.06(-0.05%) |
Aug 30, 2023 | 110.02 | 110.54 | 109.88 | 110.05 | 812,088 | -0.15(-0.13%) |
Aug 29, 2023 | 109.43 | 110.24 | 109.22 | 110.19 | 1,290,277 | +0.95(+0.87%) |
Aug 28, 2023 | 108.94 | 109.77 | 108.94 | 109.25 | 495,593 | +0.71(+0.65%) |
Aug 25, 2023 | 108.40 | 108.97 | 107.83 | 108.54 | 384,125 | +0.47(+0.43%) |
Aug 24, 2023 | 108.31 | 109.61 | 108.07 | 108.07 | 426,960 | -0.48(-0.44%) |
Aug 23, 2023 | 108.00 | 108.55 | 107.72 | 108.55 | 381,197 | +0.73(+0.67%) |
Aug 22, 2023 | 108.41 | 108.62 | 107.69 | 107.82 | 453,373 | -0.51(-0.47%) |
Aug 21, 2023 | 108.76 | 108.96 | 107.65 | 108.33 | 613,855 | -0.46(-0.42%) |
Aug 18, 2023 | 107.98 | 109.03 | 107.94 | 108.79 | 419,511 | +0.33(+0.30%) |
Aug 17, 2023 | 108.95 | 109.50 | 108.39 | 108.46 | 443,089 | -0.23(-0.21%) |
Aug 16, 2023 | 108.95 | 109.52 | 108.64 | 108.69 | 538,402 | -0.31(-0.28%) |
Aug 15, 2023 | 110.12 | 110.19 | 108.99 | 109.00 | 581,104 | -2.05(-1.85%) |
Aug 14, 2023 | 111.51 | 111.57 | 110.74 | 111.06 | 374,047 | -0.82(-0.74%) |
Aug 11, 2023 | 111.25 | 112.00 | 111.25 | 111.88 | 328,190 | +0.33(+0.30%) |
Aug 10, 2023 | 111.98 | 112.67 | 111.31 | 111.55 | 426,340 | -0.16(-0.14%) |
Aug 09, 2023 | 111.78 | 112.69 | 111.52 | 111.71 | 381,864 | -0.22(-0.20%) |
Aug 08, 2023 | 111.29 | 112.01 | 110.52 | 111.93 | 509,549 | -0.56(-0.50%) |
Aug 07, 2023 | 112.19 | 112.81 | 112.19 | 112.49 | 399,274 | +0.56(+0.50%) |
Aug 04, 2023 | 112.69 | 113.33 | 111.72 | 111.93 | 398,249 | -0.62(-0.55%) |
Aug 03, 2023 | 112.80 | 113.04 | 111.95 | 112.55 | 465,148 | -0.56(-0.50%) |
Aug 02, 2023 | 112.74 | 113.57 | 112.58 | 113.11 | 543,329 | -0.43(-0.38%) |
Aug 01, 2023 | 113.92 | 114.38 | 113.23 | 113.54 | 573,596 | -0.85(-0.75%) |
Jul 31, 2023 | 114.23 | 114.89 | 113.99 | 114.39 | 400,698 | +0.23(+0.20%) |
Jul 28, 2023 | 114.42 | 114.76 | 113.64 | 114.16 | 604,173 | +0.66(+0.58%) |
Jul 27, 2023 | 114.84 | 115.22 | 113.34 | 113.50 | 537,020 | -0.99(-0.86%) |
Jul 26, 2023 | 113.71 | 114.77 | 113.71 | 114.49 | 658,429 | +0.76(+0.66%) |
Jul 25, 2023 | 113.78 | 114.35 | 113.50 | 113.73 | 900,375 | -0.19(-0.17%) |
Jul 24, 2023 | 113.38 | 114.19 | 113.38 | 113.92 | 367,038 | +0.51(+0.45%) |
Jul 21, 2023 | 113.58 | 113.74 | 112.92 | 113.41 | 417,790 | -0.03(-0.03%) |
Jul 20, 2023 | 112.59 | 113.57 | 112.41 | 113.44 | 769,366 | +0.73(+0.64%) |
Jul 19, 2023 | 111.86 | 112.88 | 111.66 | 112.71 | 1,017,594 | +1.13(+1.02%) |
Jul 18, 2023 | 110.81 | 112.33 | 110.74 | 111.58 | 953,076 | +0.70(+0.63%) |
Jul 17, 2023 | 110.95 | 111.24 | 110.48 | 110.88 | 625,548 | -0.62(-0.56%) |
Jul 14, 2023 | 112.93 | 112.93 | 111.10 | 111.50 | 1,315,751 | -1.11(-0.99%) |
Jul 13, 2023 | 112.17 | 112.69 | 111.91 | 112.62 | 1,156,850 | +0.60(+0.54%) |
Jul 12, 2023 | 111.98 | 112.54 | 111.78 | 112.02 | 591,219 | +0.86(+0.78%) |
Jul 11, 2023 | 109.88 | 111.18 | 109.85 | 111.15 | 554,889 | +1.56(+1.42%) |
Jul 10, 2023 | 109.33 | 110.25 | 109.23 | 109.59 | 907,241 | +0.06(+0.05%) |
Jul 07, 2023 | 108.90 | 110.54 | 108.90 | 109.54 | 624,064 | +0.16(+0.14%) |
Jul 06, 2023 | 109.27 | 109.49 | 108.41 | 109.38 | 564,975 | -0.94(-0.85%) |
Jul 05, 2023 | 110.10 | 110.87 | 109.69 | 110.32 | 811,585 | -0.37(-0.33%) |
Jul 03, 2023 | 109.67 | 110.89 | 109.62 | 110.69 | 512,557 | +0.91(+0.83%) |
Jun 30, 2023 | 109.54 | 110.11 | 109.25 | 109.78 | 552,374 | +0.57(+0.52%) |
Jun 29, 2023 | 108.22 | 109.37 | 108.05 | 109.21 | 749,859 | +0.75(+0.69%) |
Jun 28, 2023 | 108.71 | 108.71 | 107.67 | 108.46 | 865,147 | -0.56(-0.52%) |
Jun 27, 2023 | 108.11 | 109.23 | 107.83 | 109.02 | 1,304,551 | +0.78(+0.72%) |
Jun 26, 2023 | 107.17 | 108.40 | 107.15 | 108.25 | 693,534 | +1.18(+1.10%) |
Jun 23, 2023 | 107.84 | 108.33 | 106.89 | 107.06 | 1,291,825 | -1.32(-1.22%) |
Jun 22, 2023 | 109.25 | 109.28 | 108.06 | 108.38 | 547,584 | -0.94(-0.86%) |
Jun 21, 2023 | 108.96 | 109.76 | 108.18 | 109.32 | 715,803 | -0.02(-0.02%) |
Jun 20, 2023 | 110.19 | 110.25 | 109.29 | 109.34 | 1,002,988 | -1.36(-1.23%) |
Jun 16, 2023 | 110.79 | 111.45 | 110.53 | 110.70 | 647,850 | -0.10(-0.09%) |
Jun 15, 2023 | 109.27 | 110.94 | 109.27 | 110.80 | 510,674 | +1.41(+1.28%) |
Jun 14, 2023 | 110.13 | 110.83 | 108.92 | 109.39 | 615,364 | -0.57(-0.52%) |
Jun 13, 2023 | 109.25 | 110.32 | 108.78 | 109.96 | 1,897,092 | +0.85(+0.78%) |
Jun 12, 2023 | 109.30 | 109.71 | 108.56 | 109.11 | 665,879 | -0.19(-0.18%) |
Jun 09, 2023 | 109.60 | 109.89 | 109.13 | 109.30 | 556,041 | -0.44(-0.40%) |
Jun 08, 2023 | 109.66 | 110.01 | 108.94 | 109.74 | 491,252 | -0.16(-0.15%) |
Jun 07, 2023 | 107.98 | 110.06 | 107.82 | 109.90 | 615,249 | +1.92(+1.78%) |
Jun 06, 2023 | 106.91 | 108.22 | 106.78 | 107.98 | 589,354 | +1.03(+0.96%) |
Jun 05, 2023 | 107.61 | 107.80 | 106.84 | 106.95 | 625,408 | -0.37(-0.34%) |
Jun 02, 2023 | 105.12 | 107.48 | 105.12 | 107.32 | 739,211 | +2.49(+2.38%) |
Jun 01, 2023 | 104.58 | 105.02 | 103.66 | 104.82 | 922,607 | +0.46(+0.44%) |
May 31, 2023 | 104.82 | 105.04 | 103.81 | 104.36 | 591,847 | -1.03(-0.98%) |
May 30, 2023 | 105.45 | 105.79 | 104.84 | 105.39 | 1,218,460 | -0.14(-0.14%) |
May 26, 2023 | 105.49 | 105.64 | 104.81 | 105.54 | 511,753 | +0.51(+0.49%) |
May 25, 2023 | 105.62 | 105.64 | 104.27 | 105.03 | 812,081 | -1.13(-1.06%) |
May 24, 2023 | 106.95 | 107.13 | 105.99 | 106.15 | 655,924 | -1.12(-1.04%) |
May 23, 2023 | 107.15 | 108.50 | 107.15 | 107.27 | 645,698 | -0.11(-0.10%) |
May 22, 2023 | 107.29 | 107.72 | 106.53 | 107.37 | 483,825 | +0.22(+0.21%) |
May 19, 2023 | 107.89 | 108.19 | 106.87 | 107.15 | 903,370 | -0.39(-0.37%) |
May 18, 2023 | 106.88 | 107.65 | 106.52 | 107.55 | 702,780 | +0.26(+0.24%) |
May 17, 2023 | 106.52 | 107.44 | 106.10 | 107.29 | 505,040 | +1.48(+1.40%) |
May 16, 2023 | 107.32 | 107.48 | 105.81 | 105.81 | 616,264 | -1.85(-1.72%) |
May 15, 2023 | 107.63 | 107.96 | 107.08 | 107.65 | 750,104 | -0.06(-0.05%) |
May 12, 2023 | 107.73 | 108.18 | 106.99 | 107.71 | 467,075 | +0.25(+0.23%) |
May 11, 2023 | 107.95 | 108.01 | 107.04 | 107.46 | 569,565 | -1.07(-0.98%) |
May 10, 2023 | 109.58 | 109.64 | 107.50 | 108.53 | 469,025 | -0.33(-0.30%) |
May 09, 2023 | 108.78 | 109.23 | 108.31 | 108.86 | 497,504 | -0.35(-0.32%) |
May 08, 2023 | 109.94 | 110.08 | 108.94 | 109.20 | 385,250 | -0.41(-0.38%) |
May 05, 2023 | 108.78 | 109.82 | 108.61 | 109.61 | 484,078 | +2.09(+1.94%) |
May 04, 2023 | 108.09 | 108.38 | 106.62 | 107.53 | 823,595 | -1.71(-1.57%) |
May 03, 2023 | 110.29 | 111.20 | 109.16 | 109.24 | 575,136 | -0.88(-0.80%) |
May 02, 2023 | 112.22 | 112.24 | 109.03 | 110.12 | 716,342 | -2.47(-2.20%) |
May 01, 2023 | 112.80 | 113.58 | 112.57 | 112.60 | 330,204 | -0.51(-0.45%) |
Apr 28, 2023 | 112.03 | 113.36 | 112.02 | 113.11 | 600,615 | +0.79(+0.70%) |
Apr 27, 2023 | 110.64 | 112.34 | 110.62 | 112.32 | 807,782 | +1.63(+1.48%) |
Apr 26, 2023 | 111.53 | 112.06 | 110.53 | 110.68 | 599,480 | -1.41(-1.26%) |
Apr 25, 2023 | 112.81 | 113.03 | 111.99 | 112.10 | 395,258 | -1.42(-1.25%) |
Apr 24, 2023 | 113.14 | 113.60 | 113.09 | 113.52 | 539,220 | +0.19(+0.17%) |
Apr 21, 2023 | 113.67 | 113.69 | 112.70 | 113.33 | 398,274 | -0.37(-0.32%) |
Apr 20, 2023 | 114.05 | 114.05 | 113.22 | 113.69 | 410,726 | -1.03(-0.90%) |
Apr 19, 2023 | 114.21 | 114.83 | 113.88 | 114.72 | 518,389 | +0.27(+0.24%) |
Apr 18, 2023 | 114.70 | 115.09 | 114.00 | 114.45 | 547,461 | -0.27(-0.23%) |
Apr 17, 2023 | 114.04 | 114.72 | 113.66 | 114.72 | 1,709,498 | +0.99(+0.87%) |
Apr 14, 2023 | 114.48 | 114.66 | 113.21 | 113.73 | 344,148 | -0.74(-0.65%) |
Apr 13, 2023 | 113.86 | 114.69 | 113.30 | 114.47 | 480,928 | +0.44(+0.39%) |
Apr 12, 2023 | 115.12 | 115.12 | 113.81 | 114.03 | 417,991 | -0.55(-0.48%) |
Apr 11, 2023 | 114.12 | 114.97 | 114.09 | 114.58 | 424,860 | +0.76(+0.67%) |
Apr 10, 2023 | 112.92 | 113.83 | 112.73 | 113.82 | 393,961 | +0.39(+0.35%) |
Apr 06, 2023 | 113.14 | 113.58 | 112.98 | 113.42 | 341,046 | +0.34(+0.30%) |
Apr 05, 2023 | 111.61 | 113.14 | 111.61 | 113.09 | 385,912 | +1.09(+0.97%) |
Apr 04, 2023 | 112.96 | 113.10 | 111.31 | 112.00 | 382,072 | -0.85(-0.75%) |
Apr 03, 2023 | 112.87 | 113.46 | 112.56 | 112.85 | 994,723 | +0.13(+0.12%) |
Mar 31, 2023 | 112.00 | 112.85 | 111.74 | 112.71 | 513,406 | +1.15(+1.03%) |
Mar 30, 2023 | 112.03 | 112.36 | 111.17 | 111.57 | 476,791 | +0.32(+0.28%) |
Mar 29, 2023 | 110.71 | 111.27 | 110.58 | 111.25 | 645,478 | +1.57(+1.43%) |
Mar 28, 2023 | 109.07 | 110.12 | 109.04 | 109.68 | 574,968 | +0.48(+0.44%) |
Mar 27, 2023 | 109.61 | 109.92 | 108.77 | 109.20 | 746,826 | +0.93(+0.86%) |
Mar 24, 2023 | 105.84 | 108.27 | 105.62 | 108.27 | 700,291 | +1.81(+1.70%) |
Mar 23, 2023 | 107.97 | 108.66 | 105.87 | 106.46 | 824,935 | -1.04(-0.97%) |
Mar 22, 2023 | 110.12 | 110.35 | 107.47 | 107.50 | 753,472 | -2.75(-2.49%) |
Mar 21, 2023 | 110.89 | 110.89 | 109.43 | 110.25 | 555,190 | +0.93(+0.85%) |
Mar 20, 2023 | 108.08 | 109.94 | 108.08 | 109.31 | 829,032 | +2.09(+1.95%) |
Mar 17, 2023 | 108.58 | 108.61 | 106.79 | 107.23 | 965,601 | -2.09(-1.91%) |
Mar 16, 2023 | 107.70 | 109.52 | 106.53 | 109.31 | 3,485,922 | +1.04(+0.96%) |
Mar 15, 2023 | 107.44 | 108.53 | 106.88 | 108.28 | 993,528 | -1.20(-1.10%) |
Mar 14, 2023 | 109.95 | 110.66 | 108.35 | 109.48 | 540,483 | +1.45(+1.34%) |
Mar 13, 2023 | 107.65 | 110.06 | 106.91 | 108.03 | 1,009,275 | -2.08(-1.89%) |
Mar 10, 2023 | 111.55 | 112.14 | 109.41 | 110.11 | 1,782,626 | -1.78(-1.59%) |
Mar 09, 2023 | 114.48 | 114.59 | 111.72 | 111.89 | 683,904 | -2.32(-2.03%) |
Mar 08, 2023 | 114.43 | 114.70 | 113.61 | 114.20 | 675,217 | -0.02(-0.02%) |
Mar 07, 2023 | 116.13 | 116.23 | 114.05 | 114.22 | 1,066,836 | -1.99(-1.71%) |
Mar 06, 2023 | 116.41 | 116.91 | 115.94 | 116.22 | 563,851 | -0.34(-0.29%) |
Mar 03, 2023 | 115.41 | 116.70 | 114.97 | 116.56 | 672,404 | +1.25(+1.08%) |
Mar 02, 2023 | 114.59 | 115.48 | 113.98 | 115.31 | 660,917 | +0.28(+0.24%) |
Mar 01, 2023 | 115.02 | 115.31 | 114.37 | 115.03 | 1,532,387 | -0.36(-0.31%) |
Feb 28, 2023 | 116.18 | 116.44 | 115.37 | 115.40 | 644,144 | -0.90(-0.77%) |
Feb 27, 2023 | 116.92 | 117.78 | 116.03 | 116.29 | 592,386 | -0.18(-0.16%) |
Feb 24, 2023 | 116.10 | 116.69 | 115.30 | 116.47 | 465,607 | -0.27(-0.23%) |
Feb 23, 2023 | 116.76 | 117.31 | 115.83 | 116.74 | 485,201 | +0.33(+0.29%) |
Feb 22, 2023 | 116.58 | 117.37 | 115.99 | 116.41 | 528,257 | -0.32(-0.28%) |
Feb 21, 2023 | 118.08 | 118.30 | 116.46 | 116.73 | 482,983 | -2.24(-1.88%) |
Feb 17, 2023 | 118.17 | 119.24 | 117.86 | 118.97 | 379,869 | +0.31(+0.26%) |
Feb 16, 2023 | 118.90 | 119.51 | 117.99 | 118.67 | 1,635,447 | -0.85(-0.71%) |
Feb 15, 2023 | 118.76 | 119.56 | 118.49 | 119.51 | 380,724 | +0.22(+0.18%) |
Feb 14, 2023 | 120.02 | 120.26 | 118.61 | 119.30 | 522,634 | -0.82(-0.68%) |
Feb 13, 2023 | 118.94 | 120.11 | 118.74 | 120.11 | 967,885 | +1.29(+1.08%) |
Feb 10, 2023 | 117.39 | 118.96 | 117.21 | 118.83 | 495,072 | +1.57(+1.34%) |
Feb 09, 2023 | 119.13 | 119.27 | 117.01 | 117.25 | 500,844 | -1.32(-1.11%) |
Feb 08, 2023 | 119.39 | 119.51 | 118.36 | 118.57 | 622,533 | -1.14(-0.96%) |
Feb 07, 2023 | 118.96 | 120.08 | 118.21 | 119.72 | 525,797 | +0.53(+0.45%) |
Feb 06, 2023 | 119.31 | 119.34 | 118.36 | 119.18 | 592,227 | -0.40(-0.33%) |
Feb 03, 2023 | 120.24 | 120.26 | 119.23 | 119.58 | 1,062,625 | -0.90(-0.74%) |
Feb 02, 2023 | 120.23 | 120.97 | 119.54 | 120.48 | 753,328 | +0.28(+0.23%) |