JSE USD Equities Index (US Equities)
through
Date |
Value |
Change |
Change (%) |
Volume Traded |
Jun-28-2024 |
236.67 |
1.66 |
0.71% |
1,447,374 |
Jun-27-2024 |
235.01 |
-1.23 |
-0.52% |
245,101 |
Jun-26-2024 |
236.24 |
17.11 |
7.81% |
137,354 |
Jun-25-2024 |
219.12 |
0.46 |
0.20% |
1,221,116 |
Jun-24-2024 |
218.66 |
0.30 |
0.14% |
3,378 |
Jun-21-2024 |
218.37 |
-0.75 |
-0.34% |
181,904 |
Jun-20-2024 |
219.12 |
-0.74 |
-0.34% |
63,388 |
Jun-19-2024 |
219.86 |
0.88 |
0.40% |
105,065 |
Jun-18-2024 |
218.98 |
-0.93 |
-0.42% |
184,675 |
Jun-17-2024 |
219.91 |
-2.11 |
-0.95% |
533,385 |
Jun-14-2024 |
222.02 |
2.16 |
0.98% |
36,637 |
Jun-13-2024 |
219.86 |
-0.15 |
-0.07% |
456,359 |
Jun-12-2024 |
220.01 |
-0.09 |
-0.04% |
75,761 |
Jun-11-2024 |
220.10 |
-2.99 |
-1.34% |
89,247 |
Jun-10-2024 |
223.09 |
-0.97 |
-0.43% |
147,490 |
Jun-07-2024 |
224.05 |
-0.14 |
-0.06% |
20,041 |
Jun-06-2024 |
224.19 |
2.43 |
1.10% |
238,919 |
Jun-05-2024 |
221.75 |
-9.14 |
-3.96% |
552,161 |
Jun-04-2024 |
230.88 |
0.03 |
0.01% |
1,188,623 |
Jun-03-2024 |
230.85 |
-8.50 |
-3.55% |
110,971 |
May-31-2024 |
239.35 |
-2.18 |
-0.90% |
267,704 |
May-30-2024 |
241.53 |
-0.57 |
-0.24% |
110,239 |
May-29-2024 |
242.10 |
7.91 |
3.38% |
61,810 |
May-28-2024 |
234.19 |
-1.77 |
-0.75% |
380,494 |
May-27-2024 |
235.96 |
-1.84 |
-0.77% |
299,302 |
May-24-2024 |
237.80 |
-0.81 |
-0.34% |
233,466 |
May-22-2024 |
238.61 |
2.61 |
1.11% |
276,289 |
May-21-2024 |
236.00 |
-2.51 |
-1.05% |
151,001 |
May-20-2024 |
238.51 |
1.46 |
0.62% |
98,295 |
May-17-2024 |
237.05 |
-0.19 |
-0.08% |
280,988 |
May-16-2024 |
237.24 |
0.98 |
0.41% |
102,017 |
May-15-2024 |
236.26 |
2.27 |
0.97% |
379,029 |
May-14-2024 |
233.95 |
0.23 |
0.10% |
73,669 |
May-13-2024 |
233.75 |
-2.73 |
-1.16% |
193,327 |
May-10-2024 |
236.49 |
3.12 |
1.34% |
24,785 |
May-09-2024 |
233.38 |
-3.12 |
-1.32% |
727,558 |
May-08-2024 |
236.50 |
0.66 |
0.28% |
193,096 |
May-07-2024 |
235.84 |
-0.57 |
-0.24% |
111,519 |
May-06-2024 |
236.41 |
0.01 |
0.00% |
492,062 |
May-03-2024 |
236.40 |
-1.47 |
-0.62% |
107,250 |
May-02-2024 |
237.87 |
3.15 |
1.34% |
98,700 |
May-01-2024 |
234.72 |
-6.14 |
-2.55% |
148,890 |
Apr-30-2024 |
240.86 |
3.25 |
1.37% |
82,573 |
Apr-29-2024 |
237.61 |
-0.27 |
-0.11% |
113,936 |
Apr-26-2024 |
237.88 |
0.34 |
0.14% |
147,586 |
Apr-25-2024 |
237.54 |
-1.80 |
-0.75% |
257,793 |
Apr-24-2024 |
239.34 |
-3.56 |
-1.46% |
363,343 |
Apr-23-2024 |
242.90 |
0.86 |
0.35% |
384,592 |
Apr-22-2024 |
242.03 |
4.35 |
1.83% |
119,368 |
Apr-19-2024 |
237.68 |
-3.05 |
-1.27% |
880,808 |
Apr-18-2024 |
240.75 |
1.69 |
0.71% |
66,053 |
Apr-17-2024 |
239.06 |
-3.55 |
-1.46% |
1,005,394 |
Apr-16-2024 |
242.61 |
1.19 |
0.49% |
86,667 |
Apr-15-2024 |
241.42 |
-0.73 |
-0.30% |
152,339 |
Apr-12-2024 |
242.15 |
-0.26 |
-0.11% |
9,705 |
Apr-11-2024 |
242.41 |
0.06 |
0.02% |
326,941 |
Apr-10-2024 |
242.35 |
4.38 |
1.84% |
233,494 |
Apr-09-2024 |
237.97 |
-7.02 |
-2.87% |
325,197 |
Apr-08-2024 |
244.99 |
0.96 |
0.39% |
130,853 |
Apr-05-2024 |
244.03 |
0.59 |
0.24% |
209,773 |
Apr-04-2024 |
243.44 |
2.61 |
1.07% |
186,609 |
Apr-03-2024 |
240.83 |
-5.61 |
-2.28% |
560,085 |
Apr-02-2024 |
246.42 |
-1.39 |
-0.56% |
304,275 |
Mar-28-2024 |
247.81 |
-1.31 |
-0.53% |
84,506 |
Mar-27-2024 |
249.12 |
0.30 |
0.12% |
303,812 |
Mar-26-2024 |
248.82 |
-1.73 |
-0.69% |
154,383 |
Mar-25-2024 |
250.57 |
-0.14 |
-0.06% |
90,769 |
Mar-22-2024 |
250.71 |
1.68 |
0.67% |
83,304 |
Mar-21-2024 |
249.03 |
1.36 |
0.55% |
29,463 |
Mar-20-2024 |
247.67 |
2.03 |
0.82% |
288,604 |
Mar-19-2024 |
245.64 |
-2.77 |
-1.12% |
407,861 |
Mar-18-2024 |
248.41 |
-0.78 |
-0.31% |
172,660 |
Mar-15-2024 |
249.19 |
5.05 |
2.07% |
262,328 |
Mar-14-2024 |
244.14 |
-3.39 |
-1.37% |
771,589 |
Mar-13-2024 |
247.53 |
-8.85 |
-3.45% |
110,543 |
Mar-12-2024 |
256.38 |
-8.81 |
-3.32% |
2,937,043 |
Mar-11-2024 |
265.19 |
9.35 |
3.65% |
60,767 |
Mar-08-2024 |
255.84 |
-13.20 |
-4.91% |
765,260 |
Mar-07-2024 |
269.04 |
2.23 |
0.84% |
74,096 |
Mar-06-2024 |
266.81 |
5.70 |
2.18% |
268,496 |
Mar-05-2024 |
261.10 |
-1.85 |
-0.70% |
112,337 |
Mar-04-2024 |
262.96 |
4.71 |
1.82% |
301,898 |
Mar-01-2024 |
258.25 |
-5.26 |
-2.00% |
30,628 |
Feb-29-2024 |
263.51 |
3.04 |
1.17% |
21,861 |
Feb-28-2024 |
260.48 |
-1.06 |
-0.41% |
125,830 |
Feb-27-2024 |
261.54 |
4.23 |
1.65% |
6,443 |
Feb-26-2024 |
257.31 |
-2.63 |
-1.01% |
83,412 |
Feb-23-2024 |
259.94 |
4.73 |
1.85% |
361,086 |
Feb-22-2024 |
255.20 |
-5.65 |
-2.17% |
310,053 |
Feb-21-2024 |
260.85 |
1.47 |
0.57% |
497,176 |
Feb-20-2024 |
259.39 |
3.71 |
1.45% |
328,443 |
Feb-19-2024 |
255.68 |
1.67 |
0.66% |
610,533 |
Feb-16-2024 |
254.01 |
0.21 |
0.08% |
178,798 |
Feb-15-2024 |
253.80 |
-1.80 |
-0.70% |
827,138 |
Feb-13-2024 |
255.60 |
0.13 |
0.05% |
180,495 |
Feb-12-2024 |
255.47 |
-0.64 |
-0.25% |
452,800 |
Feb-09-2024 |
256.11 |
-0.91 |
-0.36% |
72,092 |
Feb-08-2024 |
257.02 |
5.04 |
2.00% |
157,614 |
Feb-07-2024 |
251.98 |
1.54 |
0.61% |
263,941 |
Feb-06-2024 |
250.44 |
-1.58 |
-0.63% |
301,671 |
Feb-05-2024 |
252.02 |
1.01 |
0.40% |
186,772 |
Feb-02-2024 |
251.01 |
0.00 |
0.00% |
1,000,615 |
Feb-01-2024 |
251.01 |
1.75 |
0.70% |
393,307 |
Jan-31-2024 |
249.26 |
2.46 |
1.00% |
15,298 |
Jan-30-2024 |
246.80 |
-3.89 |
-1.55% |
286,861 |
Jan-29-2024 |
250.69 |
3.24 |
1.31% |
519,135 |
Jan-26-2024 |
247.45 |
3.31 |
1.36% |
670,997 |
Jan-25-2024 |
244.14 |
2.97 |
1.23% |
119,808 |
Jan-24-2024 |
241.17 |
1.51 |
0.63% |
152,413 |
Jan-23-2024 |
239.66 |
-1.07 |
-0.44% |
147,004 |
Jan-22-2024 |
240.73 |
3.41 |
1.44% |
317,598 |
Jan-19-2024 |
237.32 |
-3.74 |
-1.55% |
649,338 |
Jan-18-2024 |
241.06 |
-1.27 |
-0.52% |
156,654 |
Jan-17-2024 |
242.33 |
-1.17 |
-0.48% |
664,963 |
Jan-16-2024 |
243.50 |
5.83 |
2.45% |
508,298 |
Jan-15-2024 |
237.67 |
-0.39 |
-0.16% |
501,713 |
Jan-12-2024 |
238.06 |
-0.10 |
-0.04% |
30,414 |
Jan-11-2024 |
238.16 |
-2.67 |
-1.11% |
81,185 |
Jan-10-2024 |
240.82 |
1.04 |
0.43% |
22,109 |
Jan-09-2024 |
239.80 |
-1.68 |
-0.70% |
135,574 |
Jan-08-2024 |
241.48 |
-0.82 |
-0.34% |
23,424 |
Jan-05-2024 |
242.30 |
4.94 |
2.08% |
13,643 |
Jan-04-2024 |
237.36 |
-1.31 |
-0.55% |
250,247 |
Jan-03-2024 |
238.67 |
0.86 |
0.36% |
163,964 |
Jan-02-2024 |
237.81 |
6.76 |
2.93% |
51,389 |
Dec-29-2023 |
231.05 |
6.56 |
2.92% |
367,867 |
Dec-28-2023 |
224.49 |
2.06 |
0.93% |
31,154 |
Dec-27-2023 |
222.42 |
1.32 |
0.60% |
127,343 |
Dec-22-2023 |
221.10 |
-2.03 |
-0.91% |
159,494 |
Dec-21-2023 |
223.13 |
4.15 |
1.90% |
6,525 |
Dec-20-2023 |
218.98 |
-2.61 |
-1.18% |
130,502 |
Dec-19-2023 |
221.58 |
5.23 |
2.42% |
47,641 |
Dec-18-2023 |
216.35 |
-2.98 |
-1.36% |
286,910 |
Dec-15-2023 |
219.33 |
-4.56 |
-2.04% |
49,892 |
Dec-14-2023 |
223.89 |
0.13 |
0.06% |
10,110 |
Dec-13-2023 |
223.76 |
1.80 |
0.81% |
730,855 |
Dec-12-2023 |
221.96 |
-1.87 |
-0.83% |
102,487 |
Dec-11-2023 |
223.83 |
-6.78 |
-2.94% |
3,759 |
Dec-08-2023 |
230.61 |
-0.42 |
-0.18% |
57,458 |
Dec-07-2023 |
231.03 |
4.87 |
2.15% |
134,274 |
Dec-06-2023 |
226.16 |
-1.45 |
-0.64% |
228,802 |
Dec-05-2023 |
227.61 |
3.47 |
1.55% |
198,410 |
Dec-04-2023 |
224.13 |
-2.72 |
-1.20% |
89,619 |
Dec-01-2023 |
226.85 |
-1.01 |
-0.44% |
37,877 |
Nov-30-2023 |
227.86 |
-0.35 |
-0.16% |
826,627 |
Nov-29-2023 |
228.23 |
4.45 |
1.99% |
22,289,394 |
Nov-28-2023 |
223.77 |
-3.22 |
-1.42% |
132,328 |
Nov-27-2023 |
226.99 |
1.77 |
0.79% |
837,700 |
Nov-24-2023 |
225.22 |
0.19 |
0.08% |
256,238 |
Nov-23-2023 |
225.03 |
-0.87 |
-0.39% |
345,389 |
Nov-22-2023 |
225.90 |
-1.95 |
-0.86% |
368,630 |
Nov-21-2023 |
227.85 |
0.38 |
0.17% |
830,053 |
Nov-20-2023 |
227.47 |
-1.20 |
-0.52% |
509,457 |
Nov-17-2023 |
228.67 |
1.05 |
0.46% |
306,262 |
Nov-16-2023 |
227.62 |
-0.60 |
-0.26% |
3,636,438 |
Nov-15-2023 |
228.22 |
2.54 |
1.13% |
184,226 |
Nov-14-2023 |
225.68 |
2.31 |
1.03% |
14,818 |
Nov-13-2023 |
223.37 |
-0.10 |
-0.04% |
647,665 |
Nov-10-2023 |
223.47 |
-4.00 |
-1.76% |
126,524 |
Nov-09-2023 |
227.47 |
0.31 |
0.14% |
308,440 |
Nov-08-2023 |
227.16 |
-4.69 |
-2.02% |
443,134 |
Nov-07-2023 |
231.85 |
1.46 |
0.63% |
104,786 |
Nov-06-2023 |
230.39 |
-0.60 |
-0.26% |
148,704 |
Nov-03-2023 |
230.99 |
1.94 |
0.85% |
50,369 |
Nov-02-2023 |
229.05 |
0.03 |
0.01% |
191,624 |
Nov-01-2023 |
229.02 |
3.00 |
1.33% |
73,498 |
Oct-31-2023 |
226.01 |
12.76 |
5.98% |
296,100 |
Oct-30-2023 |
213.33 |
-12.69 |
-5.61% |
131,600 |
Oct-27-2023 |
226.02 |
0.42 |
0.19% |
31,673 |
Oct-26-2023 |
225.60 |
0.77 |
0.34% |
218,678 |
Oct-25-2023 |
224.83 |
2.49 |
1.12% |
194,347 |
Oct-24-2023 |
222.34 |
-0.75 |
-0.34% |
212,100 |
Oct-23-2023 |
223.09 |
-1.23 |
-0.55% |
1,287,632 |
Oct-20-2023 |
224.32 |
-6.28 |
-2.72% |
390,785 |
Oct-19-2023 |
230.60 |
-0.88 |
-0.38% |
281,542 |
Oct-18-2023 |
231.48 |
-1.50 |
-0.64% |
2,973 |
Oct-17-2023 |
232.98 |
-10.61 |
-4.36% |
34,722 |
Oct-13-2023 |
243.59 |
3.42 |
1.42% |
91,370 |
Oct-12-2023 |
240.17 |
-5.30 |
-2.16% |
866,262 |
Oct-11-2023 |
245.47 |
2.40 |
0.99% |
127,251 |
Oct-10-2023 |
243.07 |
-0.77 |
-0.32% |
129,260 |
Oct-09-2023 |
243.85 |
-4.09 |
-1.65% |
576,968 |
Oct-06-2023 |
247.94 |
-0.78 |
-0.31% |
145,630 |
Oct-05-2023 |
248.72 |
-5.33 |
-2.10% |
526,142 |
Oct-04-2023 |
254.05 |
-1.83 |
-0.72% |
268,786 |
Oct-03-2023 |
255.88 |
-0.45 |
-0.18% |
252,693 |
Oct-02-2023 |
256.33 |
2.50 |
0.98% |
266,503 |
Sep-29-2023 |
253.83 |
-3.81 |
-1.48% |
2,780,944 |
Sep-28-2023 |
257.64 |
5.02 |
1.99% |
1,133,465 |
Sep-27-2023 |
252.62 |
-1.39 |
-0.55% |
1,007,248 |
Sep-26-2023 |
254.00 |
-3.66 |
-1.42% |
401,339 |
Sep-25-2023 |
257.66 |
3.40 |
1.34% |
175,984 |
Sep-22-2023 |
254.26 |
-1.12 |
-0.44% |
580,017 |
Sep-21-2023 |
255.38 |
-0.95 |
-0.37% |
73,572 |
Sep-20-2023 |
256.33 |
2.33 |
0.92% |
218,675 |
Sep-19-2023 |
254.00 |
-0.89 |
-0.35% |
90,382 |
Sep-18-2023 |
254.89 |
-0.58 |
-0.23% |
183,401 |
Sep-15-2023 |
255.47 |
-2.91 |
-1.13% |
596,504 |
Sep-14-2023 |
258.38 |
13.81 |
5.65% |
363,879 |
Sep-13-2023 |
244.57 |
4.15 |
1.73% |
246,487 |
Sep-12-2023 |
240.42 |
-4.39 |
-1.79% |
1,397,026 |
Sep-11-2023 |
244.81 |
2.23 |
0.92% |
299,650 |
Sep-08-2023 |
242.59 |
1.66 |
0.69% |
198,322 |
Sep-07-2023 |
240.93 |
1.60 |
0.67% |
110,725 |
Sep-06-2023 |
239.33 |
-3.94 |
-1.62% |
1,090,681 |
Sep-05-2023 |
243.26 |
-2.20 |
-0.90% |
195,527 |
Sep-04-2023 |
245.46 |
0.32 |
0.13% |
193,702 |
Sep-01-2023 |
245.14 |
5.31 |
2.21% |
94,250 |
Aug-31-2023 |
239.83 |
1.37 |
0.57% |
500,869 |
Aug-30-2023 |
238.46 |
3.33 |
1.42% |
136,351 |
Aug-29-2023 |
235.13 |
1.05 |
0.45% |
593,068 |
Aug-28-2023 |
234.08 |
-4.11 |
-1.73% |
884,498 |
Aug-25-2023 |
238.19 |
-2.01 |
-0.84% |
109,502 |
Aug-24-2023 |
240.16 |
-1.20 |
-0.50% |
389,899 |
Aug-23-2023 |
241.36 |
0.66 |
0.27% |
45,555 |
Aug-22-2023 |
240.70 |
-6.67 |
-2.70% |
343,792 |
Aug-21-2023 |
247.37 |
0.84 |
0.34% |
282,396 |
Aug-18-2023 |
246.53 |
9.95 |
4.21% |
595,775 |
Aug-17-2023 |
236.58 |
-6.47 |
-2.66% |
445,494 |
Aug-16-2023 |
243.05 |
2.64 |
1.10% |
797,307 |
Aug-15-2023 |
240.44 |
-4.12 |
-1.68% |
610,587 |
Aug-14-2023 |
244.56 |
2.16 |
0.89% |
155,440 |
Aug-11-2023 |
242.40 |
0.14 |
0.06% |
118,609 |
Aug-10-2023 |
242.27 |
-0.47 |
-0.19% |
1,054,854 |
Aug-09-2023 |
242.73 |
1.04 |
0.43% |
229,429 |
Aug-08-2023 |
241.69 |
1.07 |
0.45% |
79,376 |
Aug-04-2023 |
240.62 |
-7.39 |
-2.98% |
745,414 |
Aug-03-2023 |
248.01 |
-5.28 |
-2.09% |
243,793 |
Aug-02-2023 |
253.29 |
8.29 |
3.38% |
174,417 |
Jul-31-2023 |
245.00 |
0.98 |
0.40% |
955,823 |
Jul-28-2023 |
244.02 |
-1.26 |
-0.52% |
394,211 |
Jul-27-2023 |
245.28 |
-5.25 |
-2.10% |
1,106,224 |
Jul-26-2023 |
250.54 |
2.50 |
1.01% |
88,156 |
Jul-25-2023 |
248.03 |
3.28 |
1.34% |
329,260 |
Jul-24-2023 |
244.75 |
5.85 |
2.45% |
199,644 |
Jul-21-2023 |
238.90 |
-4.06 |
-1.67% |
584,142 |
Jul-20-2023 |
242.96 |
0.96 |
0.40% |
477,710 |
Jul-19-2023 |
242.00 |
-10.39 |
-4.12% |
372,527 |
Jul-18-2023 |
252.37 |
-3.59 |
-1.40% |
934,611 |
Jul-17-2023 |
255.97 |
3.47 |
1.38% |
258,699 |
Jul-14-2023 |
252.50 |
-3.33 |
-1.30% |
145,233 |
Jul-13-2023 |
255.83 |
8.37 |
3.38% |
112,148 |
Jul-12-2023 |
247.46 |
0.41 |
0.17% |
929,491 |
Jul-11-2023 |
247.04 |
0.45 |
0.18% |
995,788 |
Jul-10-2023 |
246.59 |
2.75 |
1.13% |
628,194 |
Jul-07-2023 |
243.84 |
0.94 |
0.39% |
684,072 |
Jul-06-2023 |
242.90 |
-3.45 |
-1.40% |
266,681 |
Jul-05-2023 |
246.35 |
3.87 |
1.60% |
230,849 |
Jul-04-2023 |
242.49 |
-6.53 |
-2.62% |
447,072 |
Jul-03-2023 |
249.02 |
-7.40 |
-2.88% |
1,296,152 |
Jun-30-2023 |
256.42 |
9.50 |
3.85% |
179,896 |
Date |
Value |
Change |
Change (%) |
Volume Traded |
Jun-28-2024 |
236.67 |
1.66 |
0.71% |
1,447,374 |
Jun-27-2024 |
235.01 |
-1.23 |
-0.52% |
245,101 |
Jun-26-2024 |
236.24 |
17.11 |
7.81% |
137,354 |
Jun-25-2024 |
219.12 |
0.46 |
0.20% |
1,221,116 |
Jun-24-2024 |
218.66 |
0.30 |
0.14% |
3,378 |
Jun-21-2024 |
218.37 |
-0.75 |
-0.34% |
181,904 |
Jun-20-2024 |
219.12 |
-0.74 |
-0.34% |
63,388 |
Jun-19-2024 |
219.86 |
0.88 |
0.40% |
105,065 |
Jun-18-2024 |
218.98 |
-0.93 |
-0.42% |
184,675 |
Jun-17-2024 |
219.91 |
-2.11 |
-0.95% |
533,385 |
Jun-14-2024 |
222.02 |
2.16 |
0.98% |
36,637 |
Jun-13-2024 |
219.86 |
-0.15 |
-0.07% |
456,359 |
Jun-12-2024 |
220.01 |
-0.09 |
-0.04% |
75,761 |
Jun-11-2024 |
220.10 |
-2.99 |
-1.34% |
89,247 |
Jun-10-2024 |
223.09 |
-0.97 |
-0.43% |
147,490 |
Jun-07-2024 |
224.05 |
-0.14 |
-0.06% |
20,041 |
Jun-06-2024 |
224.19 |
2.43 |
1.10% |
238,919 |
Jun-05-2024 |
221.75 |
-9.14 |
-3.96% |
552,161 |
Jun-04-2024 |
230.88 |
0.03 |
0.01% |
1,188,623 |
Jun-03-2024 |
230.85 |
-8.50 |
-3.55% |
110,971 |
May-31-2024 |
239.35 |
-2.18 |
-0.90% |
267,704 |
May-30-2024 |
241.53 |
-0.57 |
-0.24% |
110,239 |
May-29-2024 |
242.10 |
7.91 |
3.38% |
61,810 |
May-28-2024 |
234.19 |
-1.77 |
-0.75% |
380,494 |
May-27-2024 |
235.96 |
-1.84 |
-0.77% |
299,302 |
May-24-2024 |
237.80 |
-0.81 |
-0.34% |
233,466 |
May-22-2024 |
238.61 |
2.61 |
1.11% |
276,289 |
May-21-2024 |
236.00 |
-2.51 |
-1.05% |
151,001 |
May-20-2024 |
238.51 |
1.46 |
0.62% |
98,295 |
May-17-2024 |
237.05 |
-0.19 |
-0.08% |
280,988 |
May-16-2024 |
237.24 |
0.98 |
0.41% |
102,017 |
May-15-2024 |
236.26 |
2.27 |
0.97% |
379,029 |
May-14-2024 |
233.95 |
0.23 |
0.10% |
73,669 |
May-13-2024 |
233.75 |
-2.73 |
-1.16% |
193,327 |
May-10-2024 |
236.49 |
3.12 |
1.34% |
24,785 |
May-09-2024 |
233.38 |
-3.12 |
-1.32% |
727,558 |
May-08-2024 |
236.50 |
0.66 |
0.28% |
193,096 |
May-07-2024 |
235.84 |
-0.57 |
-0.24% |
111,519 |
May-06-2024 |
236.41 |
0.01 |
0.00% |
492,062 |
May-03-2024 |
236.40 |
-1.47 |
-0.62% |
107,250 |
May-02-2024 |
237.87 |
3.15 |
1.34% |
98,700 |
May-01-2024 |
234.72 |
-6.14 |
-2.55% |
148,890 |
Apr-30-2024 |
240.86 |
3.25 |
1.37% |
82,573 |
Apr-29-2024 |
237.61 |
-0.27 |
-0.11% |
113,936 |
Apr-26-2024 |
237.88 |
0.34 |
0.14% |
147,586 |
Apr-25-2024 |
237.54 |
-1.80 |
-0.75% |
257,793 |
Apr-24-2024 |
239.34 |
-3.56 |
-1.46% |
363,343 |
Apr-23-2024 |
242.90 |
0.86 |
0.35% |
384,592 |
Apr-22-2024 |
242.03 |
4.35 |
1.83% |
119,368 |
Apr-19-2024 |
237.68 |
-3.05 |
-1.27% |
880,808 |
Apr-18-2024 |
240.75 |
1.69 |
0.71% |
66,053 |
Apr-17-2024 |
239.06 |
-3.55 |
-1.46% |
1,005,394 |
Apr-16-2024 |
242.61 |
1.19 |
0.49% |
86,667 |
Apr-15-2024 |
241.42 |
-0.73 |
-0.30% |
152,339 |
Apr-12-2024 |
242.15 |
-0.26 |
-0.11% |
9,705 |
Apr-11-2024 |
242.41 |
0.06 |
0.02% |
326,941 |
Apr-10-2024 |
242.35 |
4.38 |
1.84% |
233,494 |
Apr-09-2024 |
237.97 |
-7.02 |
-2.87% |
325,197 |
Apr-08-2024 |
244.99 |
0.96 |
0.39% |
130,853 |
Apr-05-2024 |
244.03 |
0.59 |
0.24% |
209,773 |
Apr-04-2024 |
243.44 |
2.61 |
1.07% |
186,609 |
Apr-03-2024 |
240.83 |
-5.61 |
-2.28% |
560,085 |
Apr-02-2024 |
246.42 |
-1.39 |
-0.56% |
304,275 |
Mar-28-2024 |
247.81 |
-1.31 |
-0.53% |
84,506 |
Mar-27-2024 |
249.12 |
0.30 |
0.12% |
303,812 |
Mar-26-2024 |
248.82 |
-1.73 |
-0.69% |
154,383 |
Mar-25-2024 |
250.57 |
-0.14 |
-0.06% |
90,769 |
Mar-22-2024 |
250.71 |
1.68 |
0.67% |
83,304 |
Mar-21-2024 |
249.03 |
1.36 |
0.55% |
29,463 |
Mar-20-2024 |
247.67 |
2.03 |
0.82% |
288,604 |
Mar-19-2024 |
245.64 |
-2.77 |
-1.12% |
407,861 |
Mar-18-2024 |
248.41 |
-0.78 |
-0.31% |
172,660 |
Mar-15-2024 |
249.19 |
5.05 |
2.07% |
262,328 |
Mar-14-2024 |
244.14 |
-3.39 |
-1.37% |
771,589 |
Mar-13-2024 |
247.53 |
-8.85 |
-3.45% |
110,543 |
Mar-12-2024 |
256.38 |
-8.81 |
-3.32% |
2,937,043 |
Mar-11-2024 |
265.19 |
9.35 |
3.65% |
60,767 |
Mar-08-2024 |
255.84 |
-13.20 |
-4.91% |
765,260 |
Mar-07-2024 |
269.04 |
2.23 |
0.84% |
74,096 |
Mar-06-2024 |
266.81 |
5.70 |
2.18% |
268,496 |
Mar-05-2024 |
261.10 |
-1.85 |
-0.70% |
112,337 |
Mar-04-2024 |
262.96 |
4.71 |
1.82% |
301,898 |
Mar-01-2024 |
258.25 |
-5.26 |
-2.00% |
30,628 |
Feb-29-2024 |
263.51 |
3.04 |
1.17% |
21,861 |
Feb-28-2024 |
260.48 |
-1.06 |
-0.41% |
125,830 |
Feb-27-2024 |
261.54 |
4.23 |
1.65% |
6,443 |
Feb-26-2024 |
257.31 |
-2.63 |
-1.01% |
83,412 |
Feb-23-2024 |
259.94 |
4.73 |
1.85% |
361,086 |
Feb-22-2024 |
255.20 |
-5.65 |
-2.17% |
310,053 |
Feb-21-2024 |
260.85 |
1.47 |
0.57% |
497,176 |
Feb-20-2024 |
259.39 |
3.71 |
1.45% |
328,443 |
Feb-19-2024 |
255.68 |
1.67 |
0.66% |
610,533 |
Feb-16-2024 |
254.01 |
0.21 |
0.08% |
178,798 |
Feb-15-2024 |
253.80 |
-1.80 |
-0.70% |
827,138 |
Feb-13-2024 |
255.60 |
0.13 |
0.05% |
180,495 |
Feb-12-2024 |
255.47 |
-0.64 |
-0.25% |
452,800 |
Feb-09-2024 |
256.11 |
-0.91 |
-0.36% |
72,092 |
Feb-08-2024 |
257.02 |
5.04 |
2.00% |
157,614 |
Feb-07-2024 |
251.98 |
1.54 |
0.61% |
263,941 |
Feb-06-2024 |
250.44 |
-1.58 |
-0.63% |
301,671 |
Feb-05-2024 |
252.02 |
1.01 |
0.40% |
186,772 |
Feb-02-2024 |
251.01 |
0.00 |
0.00% |
1,000,615 |
Feb-01-2024 |
251.01 |
1.75 |
0.70% |
393,307 |
Jan-31-2024 |
249.26 |
2.46 |
1.00% |
15,298 |
Jan-30-2024 |
246.80 |
-3.89 |
-1.55% |
286,861 |
Jan-29-2024 |
250.69 |
3.24 |
1.31% |
519,135 |
Jan-26-2024 |
247.45 |
3.31 |
1.36% |
670,997 |
Jan-25-2024 |
244.14 |
2.97 |
1.23% |
119,808 |
Jan-24-2024 |
241.17 |
1.51 |
0.63% |
152,413 |
Jan-23-2024 |
239.66 |
-1.07 |
-0.44% |
147,004 |
Jan-22-2024 |
240.73 |
3.41 |
1.44% |
317,598 |
Jan-19-2024 |
237.32 |
-3.74 |
-1.55% |
649,338 |
Jan-18-2024 |
241.06 |
-1.27 |
-0.52% |
156,654 |
Jan-17-2024 |
242.33 |
-1.17 |
-0.48% |
664,963 |
Jan-16-2024 |
243.50 |
5.83 |
2.45% |
508,298 |
Jan-15-2024 |
237.67 |
-0.39 |
-0.16% |
501,713 |
Jan-12-2024 |
238.06 |
-0.10 |
-0.04% |
30,414 |
Jan-11-2024 |
238.16 |
-2.67 |
-1.11% |
81,185 |
Jan-10-2024 |
240.82 |
1.04 |
0.43% |
22,109 |
Jan-09-2024 |
239.80 |
-1.68 |
-0.70% |
135,574 |
Jan-08-2024 |
241.48 |
-0.82 |
-0.34% |
23,424 |
Jan-05-2024 |
242.30 |
4.94 |
2.08% |
13,643 |
Jan-04-2024 |
237.36 |
-1.31 |
-0.55% |
250,247 |
Jan-03-2024 |
238.67 |
0.86 |
0.36% |
163,964 |
Jan-02-2024 |
237.81 |
6.76 |
2.93% |
51,389 |
Dec-29-2023 |
231.05 |
6.56 |
2.92% |
367,867 |
Dec-28-2023 |
224.49 |
2.06 |
0.93% |
31,154 |
Dec-27-2023 |
222.42 |
1.32 |
0.60% |
127,343 |
Dec-22-2023 |
221.10 |
-2.03 |
-0.91% |
159,494 |
Dec-21-2023 |
223.13 |
4.15 |
1.90% |
6,525 |
Dec-20-2023 |
218.98 |
-2.61 |
-1.18% |
130,502 |
Dec-19-2023 |
221.58 |
5.23 |
2.42% |
47,641 |
Dec-18-2023 |
216.35 |
-2.98 |
-1.36% |
286,910 |
Dec-15-2023 |
219.33 |
-4.56 |
-2.04% |
49,892 |
Dec-14-2023 |
223.89 |
0.13 |
0.06% |
10,110 |
Dec-13-2023 |
223.76 |
1.80 |
0.81% |
730,855 |
Dec-12-2023 |
221.96 |
-1.87 |
-0.83% |
102,487 |
Dec-11-2023 |
223.83 |
-6.78 |
-2.94% |
3,759 |
Dec-08-2023 |
230.61 |
-0.42 |
-0.18% |
57,458 |
Dec-07-2023 |
231.03 |
4.87 |
2.15% |
134,274 |
Dec-06-2023 |
226.16 |
-1.45 |
-0.64% |
228,802 |
Dec-05-2023 |
227.61 |
3.47 |
1.55% |
198,410 |
Dec-04-2023 |
224.13 |
-2.72 |
-1.20% |
89,619 |
Dec-01-2023 |
226.85 |
-1.01 |
-0.44% |
37,877 |
Nov-30-2023 |
227.86 |
-0.35 |
-0.16% |
826,627 |
Nov-29-2023 |
228.23 |
4.45 |
1.99% |
22,289,394 |
Nov-28-2023 |
223.77 |
-3.22 |
-1.42% |
132,328 |
Nov-27-2023 |
226.99 |
1.77 |
0.79% |
837,700 |
Nov-24-2023 |
225.22 |
0.19 |
0.08% |
256,238 |
Nov-23-2023 |
225.03 |
-0.87 |
-0.39% |
345,389 |
Nov-22-2023 |
225.90 |
-1.95 |
-0.86% |
368,630 |
Nov-21-2023 |
227.85 |
0.38 |
0.17% |
830,053 |
Nov-20-2023 |
227.47 |
-1.20 |
-0.52% |
509,457 |
Nov-17-2023 |
228.67 |
1.05 |
0.46% |
306,262 |
Nov-16-2023 |
227.62 |
-0.60 |
-0.26% |
3,636,438 |
Nov-15-2023 |
228.22 |
2.54 |
1.13% |
184,226 |
Nov-14-2023 |
225.68 |
2.31 |
1.03% |
14,818 |
Nov-13-2023 |
223.37 |
-0.10 |
-0.04% |
647,665 |
Nov-10-2023 |
223.47 |
-4.00 |
-1.76% |
126,524 |
Nov-09-2023 |
227.47 |
0.31 |
0.14% |
308,440 |
Nov-08-2023 |
227.16 |
-4.69 |
-2.02% |
443,134 |
Nov-07-2023 |
231.85 |
1.46 |
0.63% |
104,786 |
Nov-06-2023 |
230.39 |
-0.60 |
-0.26% |
148,704 |
Nov-03-2023 |
230.99 |
1.94 |
0.85% |
50,369 |
Nov-02-2023 |
229.05 |
0.03 |
0.01% |
191,624 |
Nov-01-2023 |
229.02 |
3.00 |
1.33% |
73,498 |
Oct-31-2023 |
226.01 |
12.76 |
5.98% |
296,100 |
Oct-30-2023 |
213.33 |
-12.69 |
-5.61% |
131,600 |
Oct-27-2023 |
226.02 |
0.42 |
0.19% |
31,673 |
Oct-26-2023 |
225.60 |
0.77 |
0.34% |
218,678 |
Oct-25-2023 |
224.83 |
2.49 |
1.12% |
194,347 |
Oct-24-2023 |
222.34 |
-0.75 |
-0.34% |
212,100 |
Oct-23-2023 |
223.09 |
-1.23 |
-0.55% |
1,287,632 |
Oct-20-2023 |
224.32 |
-6.28 |
-2.72% |
390,785 |
Oct-19-2023 |
230.60 |
-0.88 |
-0.38% |
281,542 |
Oct-18-2023 |
231.48 |
-1.50 |
-0.64% |
2,973 |
Oct-17-2023 |
232.98 |
-10.61 |
-4.36% |
34,722 |
Oct-13-2023 |
243.59 |
3.42 |
1.42% |
91,370 |
Oct-12-2023 |
240.17 |
-5.30 |
-2.16% |
866,262 |
Oct-11-2023 |
245.47 |
2.40 |
0.99% |
127,251 |
Oct-10-2023 |
243.07 |
-0.77 |
-0.32% |
129,260 |
Oct-09-2023 |
243.85 |
-4.09 |
-1.65% |
576,968 |
Oct-06-2023 |
247.94 |
-0.78 |
-0.31% |
145,630 |
Oct-05-2023 |
248.72 |
-5.33 |
-2.10% |
526,142 |
Oct-04-2023 |
254.05 |
-1.83 |
-0.72% |
268,786 |
Oct-03-2023 |
255.88 |
-0.45 |
-0.18% |
252,693 |
Oct-02-2023 |
256.33 |
2.50 |
0.98% |
266,503 |
Sep-29-2023 |
253.83 |
-3.81 |
-1.48% |
2,780,944 |
Sep-28-2023 |
257.64 |
5.02 |
1.99% |
1,133,465 |
Sep-27-2023 |
252.62 |
-1.39 |
-0.55% |
1,007,248 |
Sep-26-2023 |
254.00 |
-3.66 |
-1.42% |
401,339 |
Sep-25-2023 |
257.66 |
3.40 |
1.34% |
175,984 |
Sep-22-2023 |
254.26 |
-1.12 |
-0.44% |
580,017 |
Sep-21-2023 |
255.38 |
-0.95 |
-0.37% |
73,572 |
Sep-20-2023 |
256.33 |
2.33 |
0.92% |
218,675 |
Sep-19-2023 |
254.00 |
-0.89 |
-0.35% |
90,382 |
Sep-18-2023 |
254.89 |
-0.58 |
-0.23% |
183,401 |
Sep-15-2023 |
255.47 |
-2.91 |
-1.13% |
596,504 |
Sep-14-2023 |
258.38 |
13.81 |
5.65% |
363,879 |
Sep-13-2023 |
244.57 |
4.15 |
1.73% |
246,487 |
Sep-12-2023 |
240.42 |
-4.39 |
-1.79% |
1,397,026 |
Sep-11-2023 |
244.81 |
2.23 |
0.92% |
299,650 |
Sep-08-2023 |
242.59 |
1.66 |
0.69% |
198,322 |
Sep-07-2023 |
240.93 |
1.60 |
0.67% |
110,725 |
Sep-06-2023 |
239.33 |
-3.94 |
-1.62% |
1,090,681 |
Sep-05-2023 |
243.26 |
-2.20 |
-0.90% |
195,527 |
Sep-04-2023 |
245.46 |
0.32 |
0.13% |
193,702 |
Sep-01-2023 |
245.14 |
5.31 |
2.21% |
94,250 |
Aug-31-2023 |
239.83 |
1.37 |
0.57% |
500,869 |
Aug-30-2023 |
238.46 |
3.33 |
1.42% |
136,351 |
Aug-29-2023 |
235.13 |
1.05 |
0.45% |
593,068 |
Aug-28-2023 |
234.08 |
-4.11 |
-1.73% |
884,498 |
Aug-25-2023 |
238.19 |
-2.01 |
-0.84% |
109,502 |
Aug-24-2023 |
240.16 |
-1.20 |
-0.50% |
389,899 |
Aug-23-2023 |
241.36 |
0.66 |
0.27% |
45,555 |
Aug-22-2023 |
240.70 |
-6.67 |
-2.70% |
343,792 |
Aug-21-2023 |
247.37 |
0.84 |
0.34% |
282,396 |
Aug-18-2023 |
246.53 |
9.95 |
4.21% |
595,775 |
Aug-17-2023 |
236.58 |
-6.47 |
-2.66% |
445,494 |
Aug-16-2023 |
243.05 |
2.64 |
1.10% |
797,307 |
Aug-15-2023 |
240.44 |
-4.12 |
-1.68% |
610,587 |
Aug-14-2023 |
244.56 |
2.16 |
0.89% |
155,440 |
Aug-11-2023 |
242.40 |
0.14 |
0.06% |
118,609 |
Aug-10-2023 |
242.27 |
-0.47 |
-0.19% |
1,054,854 |
Aug-09-2023 |
242.73 |
1.04 |
0.43% |
229,429 |
Aug-08-2023 |
241.69 |
1.07 |
0.45% |
79,376 |
Aug-04-2023 |
240.62 |
-7.39 |
-2.98% |
745,414 |
Aug-03-2023 |
248.01 |
-5.28 |
-2.09% |
243,793 |
Aug-02-2023 |
253.29 |
8.29 |
3.38% |
174,417 |
Jul-31-2023 |
245.00 |
0.98 |
0.40% |
955,823 |
Jul-28-2023 |
244.02 |
-1.26 |
-0.52% |
394,211 |
Jul-27-2023 |
245.28 |
-5.25 |
-2.10% |
1,106,224 |
Jul-26-2023 |
250.54 |
2.50 |
1.01% |
88,156 |
Jul-25-2023 |
248.03 |
3.28 |
1.34% |
329,260 |
Jul-24-2023 |
244.75 |
5.85 |
2.45% |
199,644 |
Jul-21-2023 |
238.90 |
-4.06 |
-1.67% |
584,142 |
Jul-20-2023 |
242.96 |
0.96 |
0.40% |
477,710 |
Jul-19-2023 |
242.00 |
-10.39 |
-4.12% |
372,527 |
Jul-18-2023 |
252.37 |
-3.59 |
-1.40% |
934,611 |
Jul-17-2023 |
255.97 |
3.47 |
1.38% |
258,699 |
Jul-14-2023 |
252.50 |
-3.33 |
-1.30% |
145,233 |
Jul-13-2023 |
255.83 |
8.37 |
3.38% |
112,148 |
Jul-12-2023 |
247.46 |
0.41 |
0.17% |
929,491 |
Jul-11-2023 |
247.04 |
0.45 |
0.18% |
995,788 |
Jul-10-2023 |
246.59 |
2.75 |
1.13% |
628,194 |
Jul-07-2023 |
243.84 |
0.94 |
0.39% |
684,072 |
Jul-06-2023 |
242.90 |
-3.45 |
-1.40% |
266,681 |
Jul-05-2023 |
246.35 |
3.87 |
1.60% |
230,849 |
Jul-04-2023 |
242.49 |
-6.53 |
-2.62% |
447,072 |
Jul-03-2023 |
249.02 |
-7.40 |
-2.88% |
1,296,152 |
Jun-30-2023 |
256.42 |
9.50 |
3.85% |
179,896 |