Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.10 | 126.29 | 126.21 | 125.96 | 7,287,027 | +0.02(+0.02%) |
Mar 27, 2024 | 124.75 | 125.95 | 124.68 | 125.94 | 7,162,757 | +1.99(+1.61%) |
Mar 26, 2024 | 124.40 | 124.73 | 123.89 | 123.95 | 7,292,865 | -0.45(-0.36%) |
Mar 25, 2024 | 125.18 | 125.27 | 124.32 | 124.40 | 7,658,189 | -0.81(-0.65%) |
Mar 22, 2024 | 126.00 | 126.09 | 125.17 | 125.21 | 6,771,134 | -0.43(-0.34%) |
Mar 21, 2024 | 124.99 | 125.94 | 124.78 | 125.64 | 9,964,188 | +1.23(+0.99%) |
Mar 20, 2024 | 122.77 | 124.59 | 122.64 | 124.41 | 10,400,449 | +1.48(+1.20%) |
Mar 19, 2024 | 121.93 | 122.94 | 121.86 | 122.93 | 8,842,374 | +1.05(+0.86%) |
Mar 18, 2024 | 122.10 | 122.38 | 121.74 | 121.88 | 7,175,841 | +0.22(+0.18%) |
Mar 15, 2024 | 121.16 | 122.15 | 121.09 | 121.66 | 10,773,161 | +0.02(+0.02%) |
Mar 14, 2024 | 122.35 | 122.48 | 120.84 | 121.64 | 9,714,522 | -0.52(-0.42%) |
Mar 13, 2024 | 121.64 | 122.44 | 121.64 | 122.16 | 8,034,052 | +0.33(+0.27%) |
Mar 12, 2024 | 121.28 | 121.95 | 120.73 | 121.83 | 9,153,586 | +0.54(+0.44%) |
Mar 11, 2024 | 121.54 | 121.80 | 120.44 | 121.30 | 9,207,960 | -0.63(-0.52%) |
Mar 08, 2024 | 122.48 | 123.12 | 121.58 | 121.92 | 10,188,562 | -0.27(-0.22%) |
Mar 07, 2024 | 121.99 | 122.35 | 121.69 | 122.19 | 7,961,004 | +0.98(+0.81%) |
Mar 06, 2024 | 121.07 | 121.89 | 120.93 | 121.22 | 8,671,499 | +0.63(+0.52%) |
Mar 05, 2024 | 121.31 | 121.64 | 120.08 | 120.59 | 12,036,063 | -1.00(-0.82%) |
Mar 04, 2024 | 121.14 | 121.93 | 121.14 | 121.58 | 11,922,067 | +0.44(+0.36%) |
Mar 01, 2024 | 120.59 | 121.22 | 120.24 | 121.14 | 10,815,824 | +0.52(+0.43%) |
Feb 29, 2024 | 120.63 | 120.90 | 120.04 | 120.63 | 9,691,976 | +0.37(+0.31%) |
Feb 28, 2024 | 119.73 | 120.57 | 119.62 | 120.26 | 8,349,376 | +0.41(+0.34%) |
Feb 27, 2024 | 119.93 | 119.97 | 119.35 | 119.85 | 6,294,882 | +0.18(+0.15%) |
Feb 26, 2024 | 119.84 | 120.11 | 119.54 | 119.67 | 7,975,964 | -0.18(-0.15%) |
Feb 23, 2024 | 119.49 | 120.11 | 119.39 | 119.85 | 8,784,533 | +0.63(+0.53%) |
Feb 22, 2024 | 118.45 | 119.44 | 118.37 | 119.22 | 10,637,076 | +1.45(+1.24%) |
Feb 21, 2024 | 117.32 | 117.82 | 116.98 | 117.77 | 8,900,402 | +0.47(+0.40%) |
Feb 20, 2024 | 117.26 | 117.68 | 117.02 | 117.30 | 7,414,960 | -0.37(-0.31%) |
Feb 16, 2024 | 118.11 | 118.49 | 117.54 | 117.67 | 8,768,015 | -0.71(-0.60%) |
Feb 15, 2024 | 117.64 | 118.44 | 117.47 | 118.37 | 11,680,078 | +0.88(+0.75%) |
Feb 14, 2024 | 116.45 | 117.54 | 116.31 | 117.50 | 11,923,916 | +1.93(+1.67%) |
Feb 13, 2024 | 115.75 | 115.78 | 114.73 | 115.56 | 14,334,994 | -1.20(-1.02%) |
Feb 12, 2024 | 116.52 | 117.07 | 116.41 | 116.76 | 8,682,978 | +0.17(+0.15%) |
Feb 09, 2024 | 116.57 | 116.60 | 115.94 | 116.59 | 10,137,298 | +0.18(+0.15%) |
Feb 08, 2024 | 116.67 | 116.73 | 115.93 | 116.41 | 8,558,701 | +0.02(+0.02%) |
Feb 07, 2024 | 116.01 | 116.74 | 115.96 | 116.39 | 7,580,013 | +0.77(+0.66%) |
Feb 06, 2024 | 114.73 | 115.68 | 114.47 | 115.62 | 8,749,800 | +1.03(+0.90%) |
Feb 05, 2024 | 114.77 | 115.00 | 113.95 | 114.60 | 9,566,181 | -0.63(-0.55%) |
Feb 02, 2024 | 114.22 | 115.72 | 113.78 | 115.22 | 12,869,854 | +0.77(+0.67%) |
Feb 01, 2024 | 113.25 | 114.48 | 112.63 | 114.46 | 13,988,659 | +1.91(+1.70%) |
Jan 31, 2024 | 113.78 | 113.99 | 112.52 | 112.54 | 14,506,983 | -1.32(-1.16%) |
Jan 30, 2024 | 113.01 | 114.02 | 113.01 | 113.86 | 8,325,635 | +0.04(+0.04%) |
Jan 29, 2024 | 112.97 | 113.83 | 112.82 | 113.82 | 5,867,993 | +0.74(+0.65%) |
Jan 26, 2024 | 113.38 | 113.76 | 112.76 | 113.08 | 7,052,849 | -0.18(-0.16%) |
Jan 25, 2024 | 112.74 | 113.28 | 112.45 | 113.26 | 9,929,552 | +1.08(+0.96%) |
Jan 24, 2024 | 113.34 | 113.36 | 112.13 | 112.18 | 9,668,386 | -0.70(-0.62%) |
Jan 23, 2024 | 113.00 | 113.36 | 112.39 | 112.88 | 10,313,949 | -0.09(-0.08%) |
Jan 22, 2024 | 112.49 | 113.26 | 112.49 | 112.97 | 9,943,549 | +0.87(+0.77%) |
Jan 19, 2024 | 111.64 | 112.39 | 110.76 | 112.10 | 10,387,701 | +0.73(+0.65%) |
Jan 18, 2024 | 110.30 | 111.55 | 110.15 | 111.38 | 9,088,351 | +1.49(+1.35%) |
Jan 17, 2024 | 109.85 | 110.60 | 109.61 | 109.89 | 7,628,214 | -0.75(-0.68%) |
Jan 16, 2024 | 111.21 | 111.30 | 110.26 | 110.64 | 10,867,664 | -1.13(-1.01%) |
Jan 12, 2024 | 112.15 | 112.40 | 111.33 | 111.76 | 6,651,492 | -0.01(-0.01%) |
Jan 11, 2024 | 112.06 | 112.22 | 110.86 | 111.77 | 9,366,356 | -0.26(-0.23%) |
Jan 10, 2024 | 111.48 | 112.17 | 111.38 | 112.03 | 9,137,272 | +0.57(+0.51%) |
Jan 09, 2024 | 111.06 | 111.59 | 110.65 | 111.47 | 8,478,193 | -0.35(-0.31%) |
Jan 08, 2024 | 110.79 | 111.81 | 110.29 | 111.81 | 10,889,520 | +0.73(+0.66%) |
Jan 05, 2024 | 110.88 | 111.59 | 110.69 | 111.09 | 7,912,562 | +0.13(+0.12%) |
Jan 04, 2024 | 111.02 | 111.89 | 110.89 | 110.96 | 10,749,047 | +0.14(+0.13%) |
Jan 03, 2024 | 111.87 | 112.07 | 110.75 | 110.82 | 18,688,846 | -1.68(-1.49%) |
Jan 02, 2024 | 112.88 | 113.59 | 112.14 | 112.49 | 8,585,142 | -1.15(-1.01%) |
Dec 29, 2023 | 113.63 | 114.05 | 113.16 | 113.64 | 7,961,017 | -0.14(-0.12%) |
Dec 28, 2023 | 113.62 | 114.02 | 113.47 | 113.78 | 8,266,226 | +0.03(+0.03%) |
Dec 27, 2023 | 113.56 | 114.02 | 113.36 | 113.75 | 5,912,137 | +0.17(+0.15%) |
Dec 26, 2023 | 112.87 | 113.84 | 112.70 | 113.58 | 5,197,265 | +0.80(+0.71%) |
Dec 22, 2023 | 112.47 | 113.17 | 112.33 | 112.78 | 5,517,256 | +0.54(+0.48%) |
Dec 21, 2023 | 111.88 | 112.29 | 111.38 | 112.24 | 6,983,649 | +1.15(+1.03%) |
Dec 20, 2023 | 112.11 | 113.03 | 111.03 | 111.10 | 8,355,319 | -1.83(-1.62%) |
Dec 19, 2023 | 112.37 | 113.04 | 112.30 | 112.92 | 5,265,672 | +0.87(+0.77%) |
Dec 18, 2023 | 112.33 | 112.41 | 111.93 | 112.05 | 6,998,731 | -0.01(-0.01%) |
Dec 15, 2023 | 111.94 | 112.42 | 111.52 | 112.06 | 13,919,468 | -0.15(-0.13%) |
Dec 14, 2023 | 111.54 | 112.47 | 111.39 | 112.21 | 15,606,562 | +1.43(+1.29%) |
Dec 13, 2023 | 109.56 | 110.98 | 108.98 | 110.78 | 13,086,931 | +1.22(+1.11%) |
Dec 12, 2023 | 109.22 | 109.78 | 108.87 | 109.56 | 6,578,943 | +0.50(+0.45%) |
Dec 11, 2023 | 108.31 | 109.19 | 108.25 | 109.06 | 9,460,307 | +1.03(+0.95%) |
Dec 08, 2023 | 107.74 | 108.56 | 107.70 | 108.03 | 7,211,410 | +0.34(+0.31%) |
Dec 07, 2023 | 107.83 | 108.01 | 107.39 | 107.70 | 8,530,131 | +0.10(+0.09%) |
Dec 06, 2023 | 107.61 | 108.24 | 107.43 | 107.60 | 8,407,758 | +0.48(+0.44%) |
Dec 05, 2023 | 107.54 | 107.71 | 106.98 | 107.12 | 10,142,605 | -0.87(-0.81%) |
Dec 04, 2023 | 106.97 | 108.04 | 106.97 | 107.99 | 11,105,304 | +0.18(+0.17%) |
Dec 01, 2023 | 106.24 | 107.89 | 106.16 | 107.81 | 13,919,819 | +1.67(+1.58%) |
Nov 30, 2023 | 105.19 | 106.20 | 104.86 | 106.14 | 14,222,066 | +1.15(+1.10%) |
Nov 29, 2023 | 105.18 | 105.51 | 104.78 | 104.99 | 9,179,465 | +0.40(+0.38%) |
Nov 28, 2023 | 104.99 | 105.47 | 104.44 | 104.59 | 8,044,017 | -0.25(-0.24%) |
Nov 27, 2023 | 105.10 | 105.19 | 104.68 | 104.84 | 9,236,475 | -0.60(-0.56%) |
Nov 24, 2023 | 105.22 | 105.63 | 105.17 | 105.44 | 4,477,311 | +0.26(+0.25%) |
Nov 22, 2023 | 104.92 | 105.50 | 104.71 | 105.18 | 9,137,417 | +0.23(+0.22%) |
Nov 21, 2023 | 104.86 | 105.14 | 104.51 | 104.95 | 7,742,389 | -0.08(-0.08%) |
Nov 20, 2023 | 104.60 | 105.31 | 104.17 | 105.03 | 7,401,619 | +0.32(+0.30%) |
Nov 17, 2023 | 104.57 | 104.75 | 104.25 | 104.71 | 8,103,759 | +0.66(+0.64%) |
Nov 16, 2023 | 104.14 | 104.62 | 103.63 | 104.05 | 8,684,941 | +0.02(+0.02%) |
Nov 15, 2023 | 104.10 | 104.82 | 103.95 | 104.03 | 8,588,847 | +0.22(+0.21%) |
Nov 14, 2023 | 103.01 | 104.22 | 103.01 | 103.81 | 12,982,692 | +2.04(+2.01%) |
Nov 13, 2023 | 101.44 | 102.00 | 101.26 | 101.77 | 6,654,640 | +0.09(+0.09%) |
Nov 10, 2023 | 100.78 | 101.78 | 100.43 | 101.68 | 9,658,428 | +1.45(+1.44%) |
Nov 09, 2023 | 101.08 | 101.25 | 100.04 | 100.23 | 12,333,147 | -0.22(-0.22%) |
Nov 08, 2023 | 100.44 | 100.77 | 100.04 | 100.45 | 7,558,509 | +0.23(+0.23%) |
Nov 07, 2023 | 99.78 | 100.37 | 99.54 | 100.22 | 7,306,657 | -0.25(-0.25%) |
Nov 06, 2023 | 100.81 | 100.86 | 99.99 | 100.47 | 6,957,587 | -0.27(-0.27%) |
Nov 03, 2023 | 100.77 | 101.28 | 100.69 | 100.74 | 10,087,008 | +0.88(+0.88%) |
Nov 02, 2023 | 98.92 | 99.95 | 98.70 | 99.85 | 10,831,906 | +2.01(+2.06%) |
Nov 01, 2023 | 97.62 | 98.03 | 96.96 | 97.84 | 14,841,567 | +0.32(+0.33%) |
Oct 31, 2023 | 96.59 | 97.63 | 96.44 | 97.52 | 10,630,604 | +0.71(+0.74%) |
Oct 30, 2023 | 96.25 | 97.13 | 95.89 | 96.81 | 11,339,176 | +1.19(+1.24%) |
Oct 27, 2023 | 96.52 | 96.68 | 95.30 | 95.62 | 13,174,106 | -0.85(-0.88%) |
Oct 26, 2023 | 96.94 | 97.62 | 96.41 | 96.47 | 15,533,378 | -0.41(-0.42%) |
Oct 25, 2023 | 97.99 | 98.08 | 96.83 | 96.88 | 11,089,591 | -1.26(-1.28%) |
Oct 24, 2023 | 98.64 | 98.81 | 97.69 | 98.14 | 9,404,380 | +0.73(+0.75%) |
Oct 23, 2023 | 97.71 | 98.77 | 97.35 | 97.40 | 12,180,455 | -0.46(-0.47%) |
Oct 20, 2023 | 98.99 | 99.19 | 97.82 | 97.86 | 13,881,430 | -1.02(-1.03%) |
Oct 19, 2023 | 100.00 | 100.59 | 98.67 | 98.88 | 12,641,110 | -0.92(-0.92%) |
Oct 18, 2023 | 101.60 | 101.65 | 99.64 | 99.80 | 13,699,208 | -2.47(-2.41%) |
Oct 17, 2023 | 101.50 | 102.94 | 101.46 | 102.27 | 10,799,049 | +0.32(+0.31%) |
Oct 16, 2023 | 101.80 | 102.52 | 101.41 | 101.95 | 8,415,664 | +1.07(+1.06%) |
Oct 13, 2023 | 101.90 | 102.27 | 100.44 | 100.89 | 9,687,837 | -0.90(-0.89%) |
Oct 12, 2023 | 103.04 | 103.04 | 101.01 | 101.79 | 8,171,694 | -0.93(-0.91%) |
Oct 11, 2023 | 102.37 | 102.77 | 101.92 | 102.72 | 7,873,530 | +0.61(+0.60%) |
Oct 10, 2023 | 101.90 | 102.70 | 101.49 | 102.10 | 9,741,076 | +0.61(+0.61%) |
Oct 09, 2023 | 100.31 | 101.61 | 100.12 | 101.49 | 11,154,597 | +1.57(+1.57%) |
Oct 06, 2023 | 98.20 | 100.50 | 97.85 | 99.92 | 13,961,439 | +1.35(+1.37%) |
Oct 05, 2023 | 99.02 | 99.28 | 98.17 | 98.57 | 10,425,012 | -0.59(-0.59%) |
Oct 04, 2023 | 98.81 | 99.34 | 98.07 | 99.16 | 11,492,228 | +0.32(+0.32%) |
Oct 03, 2023 | 99.19 | 99.92 | 98.43 | 98.84 | 12,158,918 | -0.69(-0.70%) |
Oct 02, 2023 | 100.23 | 100.51 | 99.08 | 99.54 | 11,174,272 | -0.98(-0.98%) |
Sep 29, 2023 | 101.67 | 101.76 | 100.18 | 100.52 | 11,136,748 | -0.53(-0.53%) |
Sep 28, 2023 | 100.56 | 101.76 | 100.42 | 101.05 | 9,888,946 | +0.43(+0.42%) |
Sep 27, 2023 | 100.49 | 100.94 | 99.83 | 100.63 | 12,785,406 | +0.74(+0.74%) |
Sep 26, 2023 | 100.78 | 101.09 | 99.76 | 99.88 | 11,589,096 | -1.55(-1.52%) |
Sep 25, 2023 | 100.49 | 101.44 | 101.04 | 101.43 | 7,418,677 | +0.51(+0.50%) |
Sep 22, 2023 | 101.08 | 101.57 | 100.88 | 100.92 | 11,065,361 | -0.35(-0.34%) |
Sep 21, 2023 | 102.58 | 102.62 | 101.23 | 101.27 | 9,008,025 | -1.69(-1.64%) |
Sep 20, 2023 | 103.96 | 104.43 | 102.90 | 102.96 | 8,361,029 | -0.41(-0.39%) |
Sep 19, 2023 | 103.54 | 103.71 | 102.61 | 103.36 | 7,423,702 | -0.44(-0.42%) |
Sep 18, 2023 | 103.68 | 104.39 | 103.46 | 103.80 | 6,502,009 | +0.12(+0.11%) |
Sep 15, 2023 | 103.89 | 104.33 | 103.39 | 103.68 | 11,591,398 | -0.60(-0.58%) |
Sep 14, 2023 | 103.90 | 104.31 | 103.67 | 104.29 | 10,252,387 | +1.02(+0.99%) |
Sep 13, 2023 | 103.82 | 104.16 | 102.80 | 103.27 | 10,882,804 | -0.69(-0.67%) |
Sep 12, 2023 | 103.80 | 104.54 | 103.69 | 103.96 | 8,202,286 | -0.38(-0.36%) |
Sep 11, 2023 | 104.56 | 104.77 | 103.76 | 104.34 | 6,388,058 | +0.03(+0.03%) |
Sep 08, 2023 | 104.87 | 105.00 | 104.08 | 104.31 | 6,916,218 | -0.52(-0.50%) |
Sep 07, 2023 | 104.78 | 105.28 | 104.18 | 104.83 | 7,657,187 | -0.34(-0.33%) |
Sep 06, 2023 | 105.32 | 105.97 | 104.58 | 105.17 | 8,695,622 | -0.45(-0.43%) |
Sep 05, 2023 | 107.25 | 107.27 | 105.59 | 105.63 | 8,559,543 | -1.81(-1.68%) |
Sep 01, 2023 | 107.61 | 107.77 | 106.99 | 107.44 | 7,123,500 | +0.56(+0.53%) |
Aug 31, 2023 | 107.53 | 107.78 | 106.85 | 106.87 | 5,664,441 | -0.48(-0.45%) |
Aug 30, 2023 | 107.00 | 107.71 | 106.92 | 107.36 | 7,948,635 | +0.48(+0.45%) |
Aug 29, 2023 | 105.98 | 106.93 | 105.67 | 106.87 | 9,444,806 | +0.81(+0.76%) |
Aug 28, 2023 | 105.72 | 106.42 | 105.68 | 106.06 | 7,771,284 | +0.86(+0.82%) |
Aug 25, 2023 | 104.87 | 105.57 | 103.99 | 105.20 | 13,309,262 | +0.88(+0.84%) |
Aug 24, 2023 | 105.20 | 105.95 | 104.29 | 104.33 | 9,735,554 | -1.28(-1.22%) |
Aug 23, 2023 | 104.53 | 105.73 | 104.53 | 105.61 | 7,795,544 | +1.08(+1.03%) |
Aug 22, 2023 | 105.11 | 105.36 | 104.29 | 104.53 | 8,256,217 | -0.25(-0.24%) |
Aug 21, 2023 | 104.89 | 105.12 | 104.04 | 104.78 | 6,546,746 | -0.13(-0.12%) |
Aug 18, 2023 | 104.10 | 105.24 | 104.03 | 104.91 | 10,900,528 | +0.20(+0.19%) |
Aug 17, 2023 | 105.97 | 106.15 | 104.68 | 104.71 | 11,005,745 | -0.89(-0.84%) |
Aug 16, 2023 | 106.00 | 106.84 | 105.51 | 105.60 | 10,411,519 | -0.59(-0.56%) |
Aug 15, 2023 | 106.86 | 106.98 | 106.07 | 106.19 | 6,999,387 | -1.37(-1.28%) |
Aug 14, 2023 | 107.45 | 107.62 | 107.14 | 107.56 | 6,194,406 | +0.04(+0.04%) |
Aug 11, 2023 | 107.12 | 107.80 | 107.06 | 107.53 | 5,793,092 | +0.18(+0.16%) |
Aug 10, 2023 | 107.79 | 108.57 | 107.11 | 107.35 | 7,351,368 | -0.30(-0.27%) |
Aug 09, 2023 | 107.71 | 108.13 | 107.24 | 107.64 | 7,981,595 | -0.06(-0.05%) |
Aug 08, 2023 | 107.53 | 107.91 | 106.81 | 107.70 | 7,766,170 | -0.49(-0.46%) |
Aug 07, 2023 | 107.29 | 108.34 | 107.24 | 108.20 | 8,569,427 | +1.31(+1.23%) |
Aug 04, 2023 | 107.95 | 108.03 | 106.72 | 106.88 | 10,766,062 | -0.65(-0.61%) |
Aug 03, 2023 | 107.82 | 108.08 | 107.37 | 107.53 | 8,126,106 | -0.68(-0.63%) |
Aug 02, 2023 | 108.74 | 109.21 | 108.03 | 108.22 | 10,031,587 | -1.14(-1.05%) |
Aug 01, 2023 | 108.86 | 109.73 | 108.68 | 109.36 | 9,118,562 | +0.33(+0.30%) |
Jul 31, 2023 | 108.92 | 109.20 | 108.62 | 109.04 | 6,670,868 | +0.26(+0.24%) |
Jul 28, 2023 | 108.97 | 108.99 | 108.36 | 108.78 | 7,561,616 | +0.67(+0.62%) |
Jul 27, 2023 | 109.09 | 109.09 | 107.83 | 108.11 | 11,985,330 | -0.94(-0.86%) |
Jul 26, 2023 | 108.66 | 109.16 | 108.49 | 109.05 | 10,689,125 | +0.76(+0.70%) |
Jul 25, 2023 | 107.45 | 108.37 | 107.23 | 108.29 | 8,878,697 | -0.14(-0.13%) |
Jul 24, 2023 | 108.14 | 108.78 | 108.07 | 108.42 | 6,840,515 | +0.25(+0.23%) |
Jul 21, 2023 | 108.57 | 108.81 | 108.16 | 108.18 | 9,107,586 | -0.51(-0.47%) |
Jul 20, 2023 | 108.39 | 108.96 | 108.00 | 108.69 | 13,312,023 | +0.48(+0.45%) |
Jul 19, 2023 | 108.00 | 108.52 | 107.56 | 108.21 | 8,671,976 | -0.05(-0.05%) |
Jul 18, 2023 | 107.70 | 108.62 | 107.65 | 108.26 | 8,200,907 | +0.60(+0.56%) |
Jul 17, 2023 | 107.06 | 108.01 | 106.81 | 107.65 | 6,600,442 | +0.41(+0.38%) |
Jul 14, 2023 | 107.49 | 107.53 | 106.70 | 107.25 | 9,608,697 | -0.32(-0.29%) |
Jul 13, 2023 | 107.53 | 107.81 | 107.12 | 107.56 | 9,078,450 | +0.14(+0.13%) |
Jul 12, 2023 | 108.48 | 108.50 | 107.31 | 107.43 | 13,663,650 | -0.19(-0.17%) |
Jul 11, 2023 | 106.61 | 107.77 | 106.58 | 107.61 | 10,444,238 | +1.25(+1.18%) |
Jul 10, 2023 | 104.90 | 106.36 | 104.89 | 106.36 | 11,952,657 | +1.49(+1.42%) |
Jul 07, 2023 | 104.33 | 105.88 | 104.30 | 104.87 | 9,478,323 | +0.24(+0.23%) |
Jul 06, 2023 | 104.59 | 104.96 | 104.02 | 104.63 | 11,351,346 | -0.79(-0.75%) |
Jul 05, 2023 | 105.34 | 105.78 | 105.08 | 105.42 | 9,625,295 | -0.57(-0.54%) |
Jul 03, 2023 | 105.57 | 106.20 | 105.13 | 106.00 | 6,872,952 | +0.02(+0.02%) |
Jun 30, 2023 | 105.72 | 106.27 | 105.26 | 105.97 | 11,576,419 | +0.90(+0.85%) |
Jun 29, 2023 | 103.95 | 105.11 | 103.87 | 105.08 | 10,365,978 | +1.01(+0.97%) |
Jun 28, 2023 | 104.10 | 104.27 | 103.71 | 104.07 | 7,965,444 | +0.00(+0.00%) |
Jun 27, 2023 | 103.05 | 104.19 | 102.87 | 104.07 | 8,314,367 | +1.23(+1.20%) |
Jun 26, 2023 | 101.95 | 103.03 | 101.82 | 102.83 | 7,736,030 | +0.85(+0.83%) |
Jun 23, 2023 | 101.88 | 102.38 | 101.61 | 101.99 | 11,388,986 | -0.78(-0.76%) |
Jun 22, 2023 | 103.12 | 103.24 | 102.59 | 102.77 | 11,789,568 | -0.75(-0.72%) |
Jun 21, 2023 | 102.41 | 103.81 | 102.19 | 103.52 | 12,361,060 | +0.57(+0.56%) |
Jun 20, 2023 | 103.05 | 103.35 | 102.54 | 102.94 | 9,648,435 | -0.77(-0.74%) |
Jun 16, 2023 | 104.21 | 104.84 | 103.55 | 103.71 | 14,691,535 | -0.17(-0.16%) |
Jun 15, 2023 | 102.30 | 104.08 | 102.24 | 103.88 | 12,990,308 | +1.54(+1.51%) |
Jun 14, 2023 | 102.90 | 103.14 | 101.89 | 102.34 | 15,203,609 | -0.27(-0.27%) |
Jun 13, 2023 | 101.62 | 102.70 | 101.49 | 102.61 | 14,716,439 | +1.18(+1.16%) |
Jun 12, 2023 | 100.81 | 101.61 | 100.44 | 101.43 | 10,072,292 | +0.72(+0.71%) |
Jun 09, 2023 | 101.00 | 101.07 | 100.06 | 100.71 | 10,036,205 | -0.27(-0.26%) |
Jun 08, 2023 | 100.63 | 101.21 | 100.15 | 100.98 | 10,243,292 | +0.18(+0.18%) |
Jun 07, 2023 | 99.27 | 100.87 | 98.92 | 100.80 | 13,606,726 | +1.59(+1.61%) |
Jun 06, 2023 | 98.35 | 99.37 | 98.27 | 99.21 | 10,685,451 | +0.62(+0.63%) |
Jun 05, 2023 | 99.26 | 99.48 | 98.46 | 98.59 | 10,840,507 | -0.69(-0.69%) |
Jun 02, 2023 | 97.49 | 99.57 | 97.43 | 99.28 | 21,810,634 | +2.80(+2.91%) |
Jun 01, 2023 | 95.48 | 96.69 | 95.16 | 96.48 | 12,784,077 | +1.22(+1.28%) |
May 31, 2023 | 96.20 | 96.34 | 94.94 | 95.26 | 13,239,465 | -1.32(-1.36%) |
May 30, 2023 | 96.86 | 97.09 | 96.09 | 96.57 | 9,992,808 | -0.15(-0.15%) |
May 26, 2023 | 96.29 | 97.09 | 96.17 | 96.72 | 10,971,123 | +0.72(+0.75%) |
May 25, 2023 | 95.76 | 96.24 | 95.14 | 96.00 | 14,498,001 | +0.31(+0.33%) |
May 24, 2023 | 96.65 | 96.68 | 95.55 | 95.69 | 11,849,419 | -1.25(-1.29%) |
May 23, 2023 | 97.68 | 97.96 | 96.77 | 96.94 | 11,941,302 | -1.18(-1.20%) |
May 22, 2023 | 98.18 | 98.73 | 97.32 | 98.12 | 9,189,981 | -0.02(-0.02%) |
May 19, 2023 | 99.13 | 99.22 | 97.64 | 98.14 | 10,196,106 | -0.24(-0.24%) |
May 18, 2023 | 97.51 | 98.53 | 97.23 | 98.37 | 11,016,235 | +0.71(+0.73%) |
May 17, 2023 | 96.61 | 97.98 | 96.56 | 97.67 | 12,594,717 | +1.65(+1.72%) |
May 16, 2023 | 96.87 | 96.97 | 96.01 | 96.01 | 9,573,790 | -1.32(-1.35%) |
May 15, 2023 | 96.82 | 97.66 | 96.48 | 97.33 | 8,574,735 | +0.47(+0.49%) |
May 12, 2023 | 97.21 | 97.51 | 96.14 | 96.86 | 8,765,482 | +0.07(+0.07%) |
May 11, 2023 | 96.87 | 97.00 | 96.24 | 96.79 | 11,789,142 | -0.59(-0.61%) |
May 10, 2023 | 98.35 | 98.47 | 96.27 | 97.38 | 12,791,077 | -0.35(-0.36%) |
May 09, 2023 | 97.28 | 97.81 | 97.08 | 97.73 | 8,203,134 | +0.22(+0.22%) |
May 08, 2023 | 98.26 | 98.42 | 97.16 | 97.52 | 7,736,233 | -0.35(-0.36%) |
May 05, 2023 | 97.30 | 98.17 | 97.18 | 97.87 | 9,385,855 | +1.46(+1.51%) |
May 04, 2023 | 97.38 | 97.58 | 95.89 | 96.42 | 15,403,575 | -1.06(-1.09%) |
May 03, 2023 | 98.18 | 98.86 | 97.40 | 97.48 | 13,595,455 | -0.37(-0.38%) |
May 02, 2023 | 98.53 | 98.71 | 96.74 | 97.85 | 12,472,893 | -1.03(-1.04%) |
May 01, 2023 | 98.36 | 99.45 | 98.35 | 98.88 | 8,694,198 | +0.53(+0.54%) |
Apr 28, 2023 | 97.29 | 98.51 | 97.29 | 98.35 | 10,896,695 | +0.94(+0.97%) |
Apr 27, 2023 | 95.81 | 97.52 | 95.66 | 97.41 | 14,662,956 | +1.89(+1.98%) |
Apr 26, 2023 | 96.73 | 96.99 | 95.32 | 95.52 | 16,327,609 | -1.84(-1.89%) |
Apr 25, 2023 | 98.60 | 98.64 | 97.29 | 97.36 | 12,512,931 | -1.83(-1.84%) |
Apr 24, 2023 | 98.95 | 99.53 | 98.79 | 99.19 | 7,058,224 | +0.24(+0.24%) |
Apr 21, 2023 | 99.36 | 99.50 | 98.57 | 98.95 | 10,847,164 | -0.23(-0.23%) |
Apr 20, 2023 | 98.78 | 99.56 | 98.78 | 99.18 | 9,420,213 | -0.18(-0.18%) |
Apr 19, 2023 | 99.08 | 99.52 | 98.91 | 99.36 | 7,863,844 | -0.08(-0.08%) |
Apr 18, 2023 | 99.45 | 100.03 | 99.07 | 99.44 | 10,090,922 | +0.47(+0.48%) |
Apr 17, 2023 | 98.43 | 98.99 | 98.29 | 98.96 | 8,141,257 | +0.78(+0.79%) |
Apr 14, 2023 | 97.97 | 98.73 | 97.61 | 98.19 | 9,409,872 | -0.12(-0.12%) |
Apr 13, 2023 | 97.98 | 98.49 | 96.94 | 98.30 | 12,495,066 | +0.36(+0.37%) |
Apr 12, 2023 | 98.15 | 98.52 | 97.68 | 97.94 | 11,465,921 | +0.32(+0.33%) |
Apr 11, 2023 | 97.32 | 98.07 | 97.24 | 97.62 | 9,916,495 | +0.58(+0.60%) |
Apr 10, 2023 | 95.79 | 97.06 | 95.79 | 97.04 | 10,745,466 | +0.88(+0.91%) |
Apr 06, 2023 | 96.22 | 96.55 | 95.74 | 96.16 | 11,068,243 | -0.03(-0.03%) |
Apr 05, 2023 | 96.96 | 97.33 | 95.89 | 96.19 | 16,884,716 | -1.27(-1.30%) |
Apr 04, 2023 | 99.75 | 99.75 | 97.09 | 97.46 | 19,116,556 | -2.23(-2.24%) |