Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.19 | 139.79 | 137.41 | 139.52 | 35,750,640 | +2.25(+1.64%) |
Feb 28, 2024 | 138.94 | 139.12 | 136.49 | 137.27 | 30,625,732 | -2.67(-1.91%) |
Feb 27, 2024 | 139.25 | 140.33 | 138.34 | 139.94 | 22,379,142 | +1.35(+0.97%) |
Feb 26, 2024 | 143.29 | 143.68 | 138.58 | 138.59 | 33,489,354 | -6.53(-4.50%) |
Feb 23, 2024 | 144.81 | 145.79 | 144.62 | 145.12 | 14,536,442 | -0.03(-0.02%) |
Feb 22, 2024 | 145.95 | 146.03 | 143.85 | 145.16 | 23,032,548 | +1.48(+1.03%) |
Feb 21, 2024 | 142.48 | 143.82 | 141.75 | 143.68 | 16,459,864 | +1.64(+1.15%) |
Feb 20, 2024 | 140.78 | 143.17 | 140.64 | 142.04 | 18,630,760 | +0.44(+0.31%) |
Feb 16, 2024 | 144.05 | 144.32 | 141.36 | 141.60 | 21,958,556 | -2.18(-1.51%) |
Feb 15, 2024 | 144.30 | 144.59 | 141.72 | 143.78 | 26,722,486 | -3.20(-2.18%) |
Feb 14, 2024 | 147.20 | 147.66 | 145.39 | 146.97 | 16,666,884 | +0.77(+0.53%) |
Feb 13, 2024 | 145.90 | 147.87 | 144.94 | 146.20 | 18,138,290 | -2.36(-1.59%) |
Feb 12, 2024 | 149.37 | 150.42 | 148.39 | 148.56 | 17,240,448 | -1.49(-0.99%) |
Feb 09, 2024 | 147.78 | 150.52 | 147.26 | 150.05 | 21,902,648 | +3.00(+2.04%) |
Feb 08, 2024 | 146.80 | 147.44 | 146.25 | 147.05 | 18,241,074 | +0.54(+0.37%) |
Feb 07, 2024 | 145.95 | 146.83 | 145.04 | 146.51 | 21,444,848 | +1.27(+0.87%) |
Feb 06, 2024 | 145.79 | 146.57 | 144.36 | 145.25 | 21,525,492 | +0.48(+0.33%) |
Feb 05, 2024 | 143.88 | 146.50 | 143.75 | 144.76 | 29,278,788 | +1.39(+0.97%) |
Feb 02, 2024 | 140.73 | 143.72 | 138.01 | 143.38 | 42,184,172 | +0.83(+0.58%) |
Feb 01, 2024 | 143.53 | 144.46 | 142.10 | 142.55 | 25,475,602 | +0.91(+0.64%) |
Jan 31, 2024 | 145.22 | 145.43 | 141.39 | 141.64 | 43,883,712 | -11.24(-7.35%) |
Jan 30, 2024 | 153.84 | 154.86 | 152.60 | 152.88 | 26,411,946 | -1.79(-1.16%) |
Jan 29, 2024 | 153.47 | 155.02 | 152.75 | 154.66 | 20,896,740 | +1.05(+0.68%) |
Jan 26, 2024 | 152.70 | 153.94 | 152.63 | 153.62 | 19,615,820 | +0.15(+0.10%) |
Jan 25, 2024 | 151.57 | 154.58 | 151.05 | 153.47 | 21,463,376 | +3.29(+2.19%) |
Jan 24, 2024 | 150.12 | 151.40 | 149.67 | 150.18 | 19,251,572 | +1.67(+1.12%) |
Jan 23, 2024 | 147.55 | 148.69 | 147.02 | 148.51 | 14,136,591 | +0.97(+0.66%) |
Jan 22, 2024 | 148.54 | 149.84 | 147.41 | 147.54 | 22,281,790 | -0.26(-0.18%) |
Jan 19, 2024 | 146.13 | 147.87 | 145.63 | 147.80 | 27,246,490 | +2.98(+2.06%) |
Jan 18, 2024 | 143.28 | 145.42 | 143.19 | 144.82 | 18,884,998 | +2.10(+1.47%) |
Jan 17, 2024 | 142.75 | 143.25 | 140.35 | 142.73 | 17,900,394 | -1.19(-0.83%) |
Jan 16, 2024 | 143.27 | 145.67 | 142.89 | 143.92 | 19,212,342 | -0.13(-0.09%) |
Jan 12, 2024 | 144.18 | 144.57 | 143.20 | 144.05 | 14,014,705 | +0.54(+0.38%) |
Jan 11, 2024 | 144.74 | 146.49 | 142.05 | 143.51 | 17,477,758 | -0.13(-0.09%) |
Jan 10, 2024 | 142.36 | 144.36 | 142.30 | 143.64 | 16,641,036 | +1.24(+0.87%) |
Jan 09, 2024 | 139.90 | 142.64 | 139.63 | 142.40 | 19,585,998 | +2.03(+1.44%) |
Jan 08, 2024 | 137.84 | 140.48 | 137.72 | 140.37 | 17,654,130 | +3.14(+2.29%) |
Jan 05, 2024 | 138.19 | 138.65 | 136.69 | 137.23 | 15,457,085 | -0.65(-0.47%) |
Jan 04, 2024 | 139.69 | 140.47 | 137.85 | 137.88 | 18,262,206 | -2.32(-1.65%) |
Jan 03, 2024 | 138.44 | 140.93 | 138.27 | 140.20 | 19,196,038 | +0.80(+0.57%) |
Jan 02, 2024 | 139.44 | 140.46 | 137.58 | 139.40 | 20,099,742 | -1.37(-0.97%) |
Dec 29, 2023 | 140.52 | 141.27 | 139.74 | 140.77 | 14,897,942 | -0.35(-0.25%) |
Dec 28, 2023 | 141.69 | 142.11 | 140.67 | 141.12 | 12,201,954 | -0.16(-0.11%) |
Dec 27, 2023 | 142.67 | 143.16 | 140.89 | 141.28 | 17,300,620 | -1.38(-0.97%) |
Dec 26, 2023 | 142.82 | 143.78 | 142.34 | 142.66 | 11,175,835 | +0.10(+0.07%) |
Dec 22, 2023 | 141.97 | 143.08 | 141.89 | 142.56 | 18,534,660 | +0.92(+0.65%) |
Dec 21, 2023 | 140.61 | 141.87 | 140.31 | 141.64 | 18,106,602 | +2.14(+1.53%) |
Dec 20, 2023 | 140.17 | 142.92 | 139.25 | 139.50 | 33,438,028 | +1.56(+1.13%) |
Dec 19, 2023 | 137.84 | 138.61 | 137.30 | 137.94 | 20,656,172 | +0.91(+0.66%) |
Dec 18, 2023 | 133.71 | 138.22 | 133.62 | 137.03 | 25,716,566 | +3.35(+2.50%) |
Dec 15, 2023 | 132.77 | 134.68 | 132.48 | 133.69 | 58,980,324 | +0.64(+0.48%) |
Dec 14, 2023 | 134.62 | 134.88 | 130.91 | 133.05 | 29,617,196 | -0.77(-0.57%) |
Dec 13, 2023 | 134.39 | 134.63 | 132.80 | 133.82 | 25,296,890 | +0.33(+0.25%) |
Dec 12, 2023 | 133.12 | 134.39 | 132.68 | 133.49 | 26,603,510 | -1.06(-0.79%) |
Dec 11, 2023 | 133.67 | 134.64 | 132.74 | 134.55 | 24,488,378 | -1.94(-1.42%) |
Dec 08, 2023 | 135.51 | 137.83 | 135.42 | 136.49 | 23,042,396 | -1.81(-1.31%) |
Dec 07, 2023 | 136.44 | 139.84 | 136.07 | 138.29 | 38,341,436 | +7.01(+5.34%) |
Dec 06, 2023 | 132.75 | 133.16 | 131.16 | 131.28 | 16,312,900 | -0.96(-0.73%) |
Dec 05, 2023 | 130.22 | 133.39 | 129.58 | 132.24 | 19,257,062 | +1.76(+1.35%) |
Dec 04, 2023 | 131.14 | 131.30 | 129.25 | 130.48 | 24,111,102 | -2.69(-2.02%) |
Dec 01, 2023 | 133.17 | 133.35 | 132.00 | 133.17 | 24,295,628 | -0.60(-0.45%) |
Nov 30, 2023 | 136.25 | 136.80 | 132.64 | 133.77 | 29,934,966 | -2.48(-1.82%) |
Nov 29, 2023 | 138.83 | 139.51 | 136.14 | 136.25 | 21,018,492 | -2.22(-1.60%) |
Nov 28, 2023 | 137.47 | 138.50 | 136.88 | 138.46 | 17,057,902 | +0.57(+0.41%) |
Nov 27, 2023 | 137.41 | 139.47 | 137.38 | 137.89 | 17,888,406 | -0.17(-0.12%) |
Nov 24, 2023 | 139.38 | 139.52 | 137.31 | 138.06 | 8,838,690 | -1.80(-1.29%) |
Nov 22, 2023 | 138.94 | 140.94 | 138.84 | 139.86 | 17,329,942 | +1.40(+1.01%) |
Nov 21, 2023 | 137.78 | 138.81 | 137.55 | 138.46 | 17,645,622 | +0.70(+0.51%) |
Nov 20, 2023 | 135.35 | 138.27 | 135.34 | 137.76 | 19,592,124 | +0.98(+0.72%) |
Nov 17, 2023 | 137.66 | 137.84 | 135.33 | 136.78 | 25,619,332 | -1.76(-1.27%) |
Nov 16, 2023 | 136.80 | 138.72 | 135.93 | 138.54 | 17,595,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.49 | 136.68 | 135.18 | 136.22 | 15,846,310 | +0.95(+0.70%) |
Nov 14, 2023 | 135.50 | 137.08 | 134.95 | 135.28 | 22,318,158 | +1.79(+1.34%) |
Nov 13, 2023 | 133.21 | 133.96 | 132.62 | 133.49 | 16,421,959 | -0.42(-0.31%) |
Nov 10, 2023 | 131.38 | 134.12 | 130.72 | 133.91 | 20,903,648 | +2.37(+1.80%) |
Nov 09, 2023 | 133.21 | 133.81 | 131.36 | 131.54 | 17,973,326 | -1.55(-1.16%) |
Nov 08, 2023 | 132.21 | 133.39 | 132.01 | 133.09 | 15,094,582 | +0.84(+0.64%) |
Nov 07, 2023 | 131.83 | 133.13 | 130.99 | 132.25 | 19,233,848 | +0.95(+0.72%) |
Nov 06, 2023 | 130.07 | 131.41 | 129.78 | 131.30 | 15,367,951 | +1.08(+0.83%) |
Nov 03, 2023 | 128.94 | 130.58 | 128.86 | 130.22 | 19,551,714 | +1.79(+1.39%) |
Nov 02, 2023 | 129.41 | 129.94 | 127.96 | 128.43 | 24,100,472 | +1.01(+0.79%) |
Nov 01, 2023 | 125.20 | 127.59 | 124.78 | 127.42 | 26,541,336 | +2.27(+1.81%) |
Oct 31, 2023 | 126.13 | 126.42 | 123.78 | 125.16 | 21,142,692 | -0.45(-0.36%) |
Oct 30, 2023 | 124.32 | 126.41 | 123.74 | 125.61 | 24,188,668 | +2.35(+1.90%) |
Oct 27, 2023 | 123.89 | 124.30 | 121.32 | 123.26 | 37,438,628 | -0.04(-0.03%) |
Oct 26, 2023 | 124.33 | 125.32 | 122.18 | 123.30 | 33,959,212 | -3.23(-2.55%) |
Oct 25, 2023 | 129.62 | 129.95 | 125.95 | 126.53 | 58,781,808 | -13.44(-9.60%) |
Oct 24, 2023 | 139.00 | 140.55 | 138.59 | 139.96 | 26,475,162 | +2.22(+1.61%) |
Oct 23, 2023 | 136.07 | 138.86 | 134.96 | 137.74 | 21,049,256 | +1.16(+0.85%) |
Oct 20, 2023 | 138.43 | 138.88 | 136.09 | 136.59 | 25,010,518 | -2.24(-1.61%) |
Oct 19, 2023 | 139.64 | 140.84 | 138.44 | 138.82 | 21,848,202 | -0.30(-0.22%) |
Oct 18, 2023 | 140.59 | 141.83 | 138.55 | 139.12 | 18,317,758 | -1.71(-1.21%) |
Oct 17, 2023 | 139.87 | 141.09 | 138.37 | 140.83 | 17,431,828 | +0.50(+0.36%) |
Oct 16, 2023 | 139.57 | 140.75 | 139.16 | 140.33 | 17,358,526 | +1.91(+1.38%) |
Oct 13, 2023 | 140.49 | 141.18 | 137.81 | 138.42 | 19,469,732 | -1.71(-1.22%) |
Oct 12, 2023 | 142.00 | 142.22 | 139.29 | 140.13 | 18,218,564 | -1.41(-0.99%) |
Oct 11, 2023 | 139.69 | 142.06 | 139.68 | 141.54 | 20,210,050 | +2.50(+1.80%) |
Oct 10, 2023 | 139.35 | 140.58 | 138.27 | 139.04 | 19,571,916 | -0.30(-0.21%) |
Oct 09, 2023 | 137.83 | 139.81 | 136.54 | 139.34 | 16,609,239 | +0.77(+0.55%) |
Oct 06, 2023 | 134.79 | 139.03 | 134.79 | 138.57 | 20,850,460 | +2.74(+2.01%) |
Oct 05, 2023 | 135.97 | 136.34 | 134.30 | 135.84 | 15,940,034 | -0.28(-0.21%) |
Oct 04, 2023 | 133.51 | 136.41 | 133.28 | 136.12 | 22,867,644 | +2.97(+2.23%) |
Oct 03, 2023 | 134.78 | 135.09 | 132.66 | 133.15 | 19,624,326 | -1.87(-1.38%) |
Oct 02, 2023 | 132.00 | 135.21 | 131.91 | 135.02 | 19,220,452 | +3.32(+2.52%) |
Sep 29, 2023 | 133.93 | 134.74 | 131.17 | 131.70 | 23,271,652 | -1.28(-0.96%) |
Sep 28, 2023 | 130.54 | 134.03 | 130.54 | 132.98 | 18,370,048 | +1.67(+1.27%) |
Sep 27, 2023 | 129.29 | 131.57 | 129.23 | 131.31 | 18,779,332 | +2.01(+1.55%) |
Sep 26, 2023 | 130.76 | 131.20 | 128.04 | 129.30 | 20,389,850 | -2.75(-2.08%) |
Sep 25, 2023 | 130.62 | 132.07 | 131.22 | 132.05 | 14,663,113 | +0.95(+0.72%) |
Sep 22, 2023 | 131.53 | 132.86 | 130.36 | 131.10 | 17,375,186 | -0.11(-0.08%) |
Sep 21, 2023 | 132.24 | 133.04 | 130.94 | 131.21 | 22,076,094 | -3.23(-2.40%) |
Sep 20, 2023 | 138.67 | 138.68 | 134.37 | 134.44 | 21,477,118 | -4.23(-3.05%) |
Sep 19, 2023 | 138.09 | 139.02 | 137.34 | 138.67 | 15,609,512 | -0.13(-0.09%) |
Sep 18, 2023 | 137.47 | 139.77 | 137.47 | 138.80 | 16,243,516 | +0.66(+0.48%) |
Sep 15, 2023 | 138.64 | 139.20 | 137.02 | 138.14 | 49,014,588 | -0.69(-0.50%) |
Sep 14, 2023 | 138.23 | 139.39 | 136.90 | 138.83 | 19,078,806 | +1.49(+1.08%) |
Sep 13, 2023 | 135.75 | 137.54 | 134.78 | 137.34 | 16,409,615 | +1.43(+1.05%) |
Sep 12, 2023 | 136.97 | 137.48 | 135.78 | 135.91 | 15,227,883 | -1.67(-1.21%) |
Sep 11, 2023 | 137.22 | 138.11 | 136.40 | 137.58 | 17,304,026 | +0.54(+0.39%) |
Sep 08, 2023 | 135.72 | 137.36 | 135.72 | 137.04 | 17,840,334 | +1.00(+0.73%) |
Sep 07, 2023 | 134.45 | 136.43 | 133.81 | 136.04 | 16,991,320 | +0.83(+0.61%) |
Sep 06, 2023 | 136.85 | 137.32 | 134.54 | 135.22 | 15,825,524 | -1.34(-0.98%) |
Sep 05, 2023 | 136.28 | 137.21 | 135.41 | 136.56 | 17,740,432 | -0.09(-0.07%) |
Sep 01, 2023 | 138.27 | 138.42 | 135.78 | 136.65 | 16,690,656 | -0.55(-0.40%) |
Aug 31, 2023 | 136.89 | 138.24 | 136.66 | 137.19 | 28,170,284 | +0.42(+0.31%) |
Aug 30, 2023 | 135.42 | 137.09 | 134.87 | 136.77 | 21,792,686 | +1.44(+1.06%) |
Aug 29, 2023 | 132.85 | 137.14 | 132.83 | 135.34 | 30,821,174 | +3.70(+2.81%) |
Aug 28, 2023 | 131.93 | 133.09 | 130.70 | 131.64 | 16,730,528 | +1.10(+0.84%) |
Aug 25, 2023 | 129.99 | 131.25 | 127.89 | 130.54 | 20,701,904 | +0.27(+0.21%) |
Aug 24, 2023 | 134.58 | 134.82 | 130.15 | 130.27 | 18,696,264 | -2.80(-2.10%) |
Aug 23, 2023 | 130.70 | 133.92 | 130.36 | 133.07 | 26,501,118 | +3.53(+2.72%) |
Aug 22, 2023 | 128.98 | 130.80 | 128.78 | 129.54 | 15,580,651 | +0.80(+0.62%) |
Aug 21, 2023 | 127.70 | 129.11 | 127.02 | 128.74 | 22,016,662 | +0.78(+0.61%) |
Aug 18, 2023 | 128.91 | 129.68 | 126.86 | 127.96 | 23,654,204 | -2.35(-1.80%) |
Aug 17, 2023 | 130.30 | 132.34 | 129.70 | 130.31 | 23,684,278 | +1.35(+1.05%) |
Aug 16, 2023 | 129.13 | 130.75 | 128.31 | 128.96 | 17,561,690 | -1.16(-0.89%) |
Aug 15, 2023 | 131.44 | 131.84 | 129.67 | 130.12 | 14,776,597 | -1.56(-1.18%) |
Aug 14, 2023 | 129.70 | 131.76 | 129.44 | 131.68 | 17,543,216 | +1.66(+1.28%) |
Aug 11, 2023 | 129.05 | 130.29 | 128.60 | 130.02 | 15,222,847 | -0.04(-0.03%) |
Aug 10, 2023 | 131.82 | 132.50 | 129.89 | 130.06 | 17,868,386 | +0.06(+0.05%) |
Aug 09, 2023 | 132.04 | 132.32 | 129.36 | 130.00 | 17,750,982 | -1.69(-1.28%) |
Aug 08, 2023 | 130.83 | 131.79 | 129.98 | 131.69 | 16,852,672 | -0.10(-0.08%) |
Aug 07, 2023 | 129.36 | 131.91 | 129.28 | 131.79 | 17,636,658 | +3.40(+2.64%) |
Aug 04, 2023 | 129.45 | 131.78 | 128.17 | 128.39 | 20,545,226 | -0.23(-0.18%) |
Aug 03, 2023 | 128.22 | 129.62 | 127.63 | 128.62 | 15,088,102 | +0.13(+0.10%) |
Aug 02, 2023 | 129.69 | 130.27 | 127.70 | 128.49 | 22,752,934 | -3.25(-2.46%) |
Aug 01, 2023 | 130.70 | 132.77 | 130.60 | 131.74 | 22,231,186 | -1.22(-0.92%) |
Jul 31, 2023 | 132.86 | 133.68 | 131.98 | 132.96 | 18,394,416 | +0.10(+0.08%) |
Jul 28, 2023 | 130.82 | 133.92 | 130.77 | 132.86 | 27,001,706 | +3.14(+2.42%) |
Jul 27, 2023 | 131.65 | 133.45 | 129.03 | 129.72 | 36,329,400 | +0.21(+0.16%) |
Jul 26, 2023 | 130.21 | 131.22 | 128.56 | 129.51 | 46,251,044 | +6.86(+5.60%) |
Jul 25, 2023 | 121.74 | 123.55 | 121.39 | 122.65 | 31,649,042 | +0.91(+0.75%) |
Jul 24, 2023 | 121.79 | 123.21 | 121.24 | 121.74 | 22,320,034 | +1.57(+1.30%) |
Jul 21, 2023 | 120.73 | 121.16 | 118.94 | 120.17 | 57,731,972 | +0.78(+0.65%) |
Jul 20, 2023 | 121.98 | 124.56 | 118.55 | 119.39 | 27,583,074 | -3.25(-2.65%) |
Jul 19, 2023 | 124.65 | 125.33 | 122.33 | 122.64 | 22,312,126 | -1.30(-1.05%) |
Jul 18, 2023 | 124.76 | 124.85 | 123.16 | 123.94 | 21,086,354 | -0.98(-0.78%) |
Jul 17, 2023 | 125.92 | 127.14 | 124.36 | 124.92 | 20,690,782 | -0.64(-0.51%) |
Jul 14, 2023 | 124.99 | 126.95 | 124.76 | 125.56 | 20,924,516 | +0.87(+0.70%) |
Jul 13, 2023 | 121.40 | 125.19 | 120.92 | 124.69 | 31,558,038 | +5.19(+4.34%) |
Jul 12, 2023 | 119.16 | 120.82 | 118.86 | 119.50 | 22,073,908 | +1.92(+1.64%) |
Jul 11, 2023 | 116.63 | 118.09 | 115.70 | 117.58 | 18,300,442 | +0.84(+0.72%) |
Jul 10, 2023 | 118.94 | 118.94 | 116.51 | 116.74 | 32,984,320 | -3.27(-2.72%) |
Jul 07, 2023 | 120.75 | 121.61 | 119.95 | 120.00 | 21,021,656 | -0.79(-0.65%) |
Jul 06, 2023 | 120.50 | 121.01 | 119.11 | 120.79 | 17,764,016 | -1.70(-1.39%) |
Jul 05, 2023 | 119.92 | 123.23 | 119.92 | 122.49 | 17,844,548 | +2.07(+1.72%) |
Jul 03, 2023 | 120.18 | 120.88 | 119.57 | 120.42 | 13,904,222 | -0.41(-0.34%) |
Jun 30, 2023 | 120.96 | 121.89 | 120.74 | 120.83 | 23,914,058 | +0.96(+0.80%) |
Jun 29, 2023 | 119.95 | 120.77 | 119.08 | 119.87 | 18,531,680 | -1.07(-0.88%) |
Jun 28, 2023 | 117.83 | 121.13 | 117.47 | 120.94 | 19,761,458 | +2.07(+1.74%) |
Jun 27, 2023 | 117.71 | 119.76 | 116.78 | 118.88 | 27,235,086 | -0.08(-0.07%) |
Jun 26, 2023 | 121.33 | 122.58 | 118.86 | 118.95 | 23,172,740 | -3.92(-3.19%) |
Jun 23, 2023 | 121.90 | 123.30 | 121.72 | 122.88 | 29,961,178 | -0.85(-0.69%) |
Jun 22, 2023 | 120.52 | 123.79 | 119.46 | 123.73 | 20,796,138 | +2.61(+2.15%) |
Jun 21, 2023 | 123.10 | 123.27 | 120.72 | 121.12 | 22,621,562 | -2.59(-2.09%) |
Jun 20, 2023 | 123.40 | 125.03 | 122.69 | 123.71 | 22,716,582 | -0.21(-0.17%) |
Jun 16, 2023 | 126.56 | 126.56 | 123.65 | 123.92 | 56,764,440 | -1.75(-1.39%) |
Jun 15, 2023 | 123.74 | 126.02 | 123.00 | 125.67 | 24,540,468 | +1.43(+1.15%) |
Jun 14, 2023 | 123.66 | 124.65 | 122.02 | 124.24 | 24,683,604 | -0.05(-0.04%) |
Jun 13, 2023 | 125.51 | 125.72 | 123.70 | 124.29 | 19,291,812 | +0.08(+0.06%) |
Jun 12, 2023 | 123.25 | 124.61 | 122.21 | 124.21 | 22,297,288 | +1.48(+1.21%) |
Jun 09, 2023 | 122.42 | 124.14 | 122.28 | 122.73 | 20,347,788 | +0.20(+0.16%) |
Jun 08, 2023 | 122.44 | 123.59 | 121.87 | 122.53 | 24,826,724 | -0.27(-0.22%) |
Jun 07, 2023 | 127.42 | 129.40 | 122.49 | 122.80 | 34,209,620 | -4.97(-3.89%) |
Jun 06, 2023 | 126.46 | 128.73 | 125.83 | 127.77 | 19,463,108 | +1.28(+1.01%) |
Jun 05, 2023 | 124.47 | 127.84 | 124.24 | 126.49 | 22,683,428 | +1.40(+1.12%) |
Jun 02, 2023 | 124.35 | 126.60 | 124.21 | 125.09 | 19,389,540 | +0.86(+0.69%) |
Jun 01, 2023 | 123.36 | 124.90 | 123.16 | 124.23 | 25,041,896 | +1.00(+0.81%) |
May 31, 2023 | 123.56 | 124.76 | 122.96 | 123.23 | 41,590,240 | -1.27(-1.02%) |
May 30, 2023 | 126.15 | 126.24 | 122.75 | 124.50 | 27,250,864 | -0.79(-0.63%) |
May 26, 2023 | 123.93 | 125.86 | 123.15 | 125.29 | 25,327,830 | +1.10(+0.88%) |
May 25, 2023 | 125.07 | 125.84 | 122.76 | 124.19 | 33,846,180 | +2.69(+2.21%) |
May 24, 2023 | 121.74 | 122.61 | 120.61 | 121.50 | 23,072,630 | -1.65(-1.34%) |
May 23, 2023 | 124.79 | 125.28 | 122.91 | 123.15 | 24,459,096 | -2.58(-2.05%) |
May 22, 2023 | 123.37 | 126.91 | 123.31 | 125.73 | 30,169,968 | +2.62(+2.13%) |
May 19, 2023 | 124.06 | 126.33 | 122.58 | 123.11 | 30,312,574 | -0.27(-0.22%) |
May 18, 2023 | 121.42 | 123.76 | 121.35 | 123.38 | 27,028,162 | +2.04(+1.68%) |
May 17, 2023 | 120.04 | 122.14 | 119.32 | 121.34 | 26,686,098 | +1.39(+1.16%) |
May 16, 2023 | 116.70 | 121.06 | 116.70 | 119.95 | 32,385,944 | +3.13(+2.68%) |
May 15, 2023 | 116.36 | 118.66 | 116.35 | 116.83 | 22,122,376 | -0.96(-0.81%) |
May 12, 2023 | 116.87 | 118.13 | 116.42 | 117.79 | 31,329,390 | +1.02(+0.87%) |
May 11, 2023 | 115.73 | 118.31 | 114.80 | 116.77 | 57,167,112 | +4.61(+4.11%) |
May 10, 2023 | 108.43 | 113.38 | 108.36 | 112.15 | 47,567,460 | +4.34(+4.02%) |
May 09, 2023 | 108.66 | 110.47 | 107.60 | 107.82 | 24,829,736 | -0.30(-0.28%) |
May 08, 2023 | 105.67 | 108.30 | 105.67 | 108.12 | 17,276,316 | +2.02(+1.91%) |
May 05, 2023 | 105.20 | 106.32 | 104.62 | 106.09 | 20,734,220 | +1.00(+0.96%) |
May 04, 2023 | 106.04 | 106.18 | 104.58 | 105.09 | 19,788,268 | -0.91(-0.86%) |
May 03, 2023 | 106.10 | 108.01 | 105.50 | 106.00 | 17,123,308 | +0.14(+0.13%) |
May 02, 2023 | 107.54 | 107.61 | 104.38 | 105.86 | 20,354,700 | -1.73(-1.61%) |
May 01, 2023 | 107.60 | 108.56 | 107.38 | 107.59 | 20,947,522 | -0.51(-0.47%) |
Apr 28, 2023 | 107.68 | 108.17 | 105.92 | 108.10 | 24,000,206 | -0.15(-0.14%) |
Apr 27, 2023 | 105.11 | 109.03 | 104.30 | 108.25 | 38,514,076 | +3.92(+3.75%) |
Apr 26, 2023 | 105.44 | 106.90 | 103.15 | 104.33 | 37,798,696 | -0.16(-0.15%) |
Apr 25, 2023 | 106.49 | 107.32 | 104.44 | 104.49 | 31,270,508 | -2.17(-2.03%) |
Apr 24, 2023 | 105.93 | 107.20 | 105.24 | 106.66 | 21,421,796 | +0.87(+0.82%) |
Apr 21, 2023 | 105.97 | 106.52 | 105.36 | 105.79 | 22,404,510 | +0.01(+0.01%) |
Apr 20, 2023 | 104.53 | 106.77 | 104.52 | 105.78 | 22,530,354 | +0.88(+0.84%) |
Apr 19, 2023 | 104.09 | 105.61 | 103.68 | 104.90 | 16,737,578 | -0.10(-0.10%) |
Apr 18, 2023 | 106.88 | 106.93 | 104.66 | 105.00 | 17,654,352 | -1.30(-1.22%) |
Apr 17, 2023 | 105.31 | 106.59 | 105.20 | 106.30 | 29,062,220 | -3.04(-2.78%) |
Apr 14, 2023 | 107.57 | 109.45 | 107.54 | 109.34 | 20,782,346 | +1.27(+1.17%) |
Apr 13, 2023 | 106.35 | 108.14 | 106.32 | 108.07 | 21,668,302 | +2.97(+2.82%) |
Apr 12, 2023 | 107.27 | 107.47 | 104.85 | 105.10 | 22,778,036 | -0.90(-0.85%) |
Apr 11, 2023 | 106.80 | 107.10 | 105.16 | 106.00 | 18,737,450 | -0.83(-0.78%) |
Apr 10, 2023 | 107.27 | 107.85 | 105.48 | 106.83 | 19,755,988 | -1.95(-1.79%) |
Apr 06, 2023 | 105.65 | 109.50 | 104.70 | 108.78 | 34,723,620 | +3.94(+3.76%) |
Apr 05, 2023 | 106.00 | 106.42 | 103.98 | 104.83 | 21,879,704 | -0.17(-0.16%) |
Apr 04, 2023 | 104.72 | 105.98 | 104.48 | 105.00 | 20,396,308 | +0.21(+0.20%) |
Apr 03, 2023 | 102.55 | 104.83 | 102.26 | 104.79 | 20,740,626 | +0.91(+0.88%) |
Mar 31, 2023 | 101.59 | 104.07 | 101.33 | 103.88 | 28,140,054 | +2.68(+2.65%) |
Mar 30, 2023 | 101.33 | 101.50 | 100.18 | 101.20 | 25,030,224 | -0.58(-0.57%) |
Mar 29, 2023 | 102.60 | 102.70 | 100.92 | 101.78 | 26,169,282 | +0.54(+0.53%) |
Mar 28, 2023 | 102.88 | 102.88 | 100.17 | 101.25 | 24,935,764 | -1.70(-1.65%) |
Mar 27, 2023 | 105.20 | 105.28 | 102.51 | 102.94 | 25,467,132 | -3.00(-2.83%) |
Mar 24, 2023 | 105.62 | 106.04 | 104.62 | 105.94 | 25,273,780 | -0.20(-0.19%) |
Mar 23, 2023 | 105.77 | 106.98 | 105.29 | 106.14 | 31,410,888 | +2.04(+1.96%) |
Mar 22, 2023 | 105.02 | 107.39 | 104.09 | 104.10 | 32,363,986 | -1.62(-1.53%) |
Mar 21, 2023 | 101.86 | 105.84 | 101.74 | 105.72 | 33,149,270 | +3.91(+3.84%) |
Mar 20, 2023 | 100.94 | 102.46 | 100.67 | 101.81 | 26,055,984 | -0.53(-0.52%) |
Mar 17, 2023 | 100.72 | 103.58 | 100.64 | 102.34 | 76,239,640 | +1.39(+1.38%) |
Mar 16, 2023 | 96.46 | 101.85 | 95.76 | 100.95 | 54,617,620 | +4.51(+4.68%) |
Mar 15, 2023 | 93.43 | 97.14 | 92.93 | 96.44 | 38,399,236 | +2.30(+2.44%) |
Mar 14, 2023 | 92.96 | 94.72 | 92.67 | 94.14 | 32,335,578 | +2.59(+2.83%) |
Mar 13, 2023 | 90.47 | 92.97 | 89.84 | 91.56 | 31,533,390 | +0.65(+0.71%) |
Mar 10, 2023 | 92.39 | 93.07 | 90.70 | 90.91 | 32,887,758 | -1.65(-1.78%) |
Mar 09, 2023 | 94.38 | 95.81 | 92.25 | 92.55 | 24,437,720 | -1.99(-2.10%) |
Mar 08, 2023 | 94.29 | 96.13 | 94.30 | 94.54 | 25,403,800 | +0.48(+0.51%) |
Mar 07, 2023 | 95.31 | 95.98 | 93.74 | 94.06 | 24,108,562 | -1.41(-1.48%) |
Mar 06, 2023 | 94.25 | 96.19 | 94.19 | 95.47 | 28,305,554 | +1.56(+1.66%) |
Mar 03, 2023 | 92.63 | 94.00 | 92.55 | 93.91 | 30,281,496 | +1.71(+1.85%) |
Mar 02, 2023 | 89.76 | 92.37 | 89.67 | 92.21 | 23,356,388 | +1.80(+1.99%) |