JSE Financial Index (Financial Index)
through
Date |
Value |
Change |
Change (%) |
Volume Traded |
Aug-16-2024 |
65.11 |
-0.13 |
-0.20% |
3,742,229 |
Aug-15-2024 |
65.24 |
0.33 |
0.51% |
9,604,892 |
Aug-14-2024 |
64.91 |
-0.27 |
-0.41% |
1,917,539 |
Aug-13-2024 |
65.18 |
-0.07 |
-0.11% |
2,889,360 |
Aug-12-2024 |
65.25 |
0.38 |
0.59% |
1,316,901 |
Aug-09-2024 |
64.87 |
-0.02 |
-0.03% |
1,391,370 |
Aug-08-2024 |
64.89 |
-0.15 |
-0.23% |
486,006 |
Aug-07-2024 |
65.04 |
-0.85 |
-1.29% |
2,241,585 |
Aug-05-2024 |
65.89 |
-0.15 |
-0.23% |
5,555,669 |
Aug-02-2024 |
66.04 |
0.08 |
0.12% |
20,528,533 |
Jul-31-2024 |
65.96 |
0.47 |
0.72% |
2,862,322 |
Jul-30-2024 |
65.49 |
-0.79 |
-1.19% |
1,720,578 |
Jul-29-2024 |
66.28 |
0.02 |
0.03% |
1,330,389 |
Jul-26-2024 |
66.26 |
0.42 |
0.64% |
1,696,931 |
Jul-25-2024 |
65.84 |
-0.34 |
-0.51% |
877,408 |
Jul-24-2024 |
66.18 |
-0.38 |
-0.57% |
976,722 |
Jul-23-2024 |
66.56 |
0.28 |
0.42% |
1,417,425 |
Jul-22-2024 |
66.28 |
0.71 |
1.08% |
1,723,175 |
Jul-19-2024 |
65.57 |
-0.08 |
-0.12% |
103,407,159 |
Jul-18-2024 |
65.65 |
-0.12 |
-0.18% |
934,022 |
Jul-17-2024 |
65.77 |
0.11 |
0.17% |
1,813,097 |
Jul-16-2024 |
65.66 |
-1.41 |
-2.10% |
1,447,369 |
Jul-15-2024 |
67.07 |
-0.24 |
-0.36% |
870,080 |
Jul-12-2024 |
67.31 |
-0.06 |
-0.09% |
3,150,047 |
Jul-11-2024 |
67.37 |
0.40 |
0.60% |
156,069 |
Jul-10-2024 |
66.97 |
0.09 |
0.13% |
1,403,447 |
Jul-09-2024 |
66.88 |
-0.18 |
-0.27% |
701,035 |
Jul-08-2024 |
67.06 |
-0.09 |
-0.13% |
593,568 |
Jul-05-2024 |
67.15 |
-0.19 |
-0.28% |
1,673,127 |
Jul-04-2024 |
67.34 |
0.31 |
0.46% |
1,672,281 |
Jul-02-2024 |
67.03 |
-0.06 |
-0.09% |
485,048 |
Jul-01-2024 |
67.09 |
0.24 |
0.36% |
499,279 |
Jun-28-2024 |
66.85 |
0.56 |
0.84% |
16,994,281 |
Jun-27-2024 |
66.29 |
-0.70 |
-1.04% |
2,741,179 |
Jun-26-2024 |
66.99 |
-0.37 |
-0.55% |
4,177,832 |
Jun-25-2024 |
67.36 |
0.08 |
0.12% |
2,469,976 |
Jun-24-2024 |
67.28 |
1.44 |
2.19% |
3,786,132 |
Jun-21-2024 |
65.84 |
-0.68 |
-1.02% |
2,495,906 |
Jun-20-2024 |
66.52 |
-0.24 |
-0.36% |
2,513,194 |
Jun-19-2024 |
66.76 |
-0.05 |
-0.07% |
2,534,460 |
Jun-18-2024 |
66.81 |
-0.13 |
-0.19% |
3,008,635 |
Jun-17-2024 |
66.94 |
-0.17 |
-0.25% |
5,040,565 |
Jun-14-2024 |
67.11 |
-0.16 |
-0.24% |
2,322,001 |
Jun-13-2024 |
67.27 |
0.34 |
0.51% |
2,466,351 |
Jun-12-2024 |
66.93 |
-0.30 |
-0.45% |
5,167,888 |
Jun-11-2024 |
67.23 |
-0.79 |
-1.16% |
2,252,679 |
Jun-10-2024 |
68.02 |
-0.90 |
-1.31% |
1,905,560 |
Jun-07-2024 |
68.92 |
0.13 |
0.19% |
1,137,754 |
Jun-06-2024 |
68.79 |
0.79 |
1.16% |
3,460,824 |
Jun-05-2024 |
68.00 |
-0.14 |
-0.21% |
2,762,847 |
Jun-04-2024 |
68.14 |
-0.91 |
-1.32% |
2,699,155 |
Jun-03-2024 |
69.05 |
-0.05 |
-0.07% |
2,289,570 |
May-31-2024 |
69.10 |
0.98 |
1.44% |
4,975,894 |
May-30-2024 |
68.12 |
0.23 |
0.34% |
1,776,726 |
May-29-2024 |
67.89 |
-0.30 |
-0.44% |
2,120,223 |
May-28-2024 |
68.19 |
0.57 |
0.84% |
4,772,440 |
May-27-2024 |
67.62 |
0.35 |
0.52% |
694,096 |
May-24-2024 |
67.27 |
-0.06 |
-0.09% |
563,996 |
May-22-2024 |
67.33 |
-0.68 |
-1.00% |
854,685 |
May-21-2024 |
68.01 |
0.15 |
0.22% |
1,246,688 |
May-20-2024 |
67.86 |
-0.41 |
-0.60% |
534,517 |
May-17-2024 |
68.27 |
0.34 |
0.50% |
1,078,677 |
May-16-2024 |
67.93 |
0.28 |
0.41% |
1,567,069 |
May-15-2024 |
67.65 |
0.49 |
0.73% |
2,626,840 |
May-14-2024 |
67.16 |
-0.97 |
-1.42% |
2,509,258 |
May-13-2024 |
68.13 |
0.29 |
0.43% |
933,991 |
May-10-2024 |
67.84 |
-0.27 |
-0.41% |
2,550,981 |
May-09-2024 |
68.12 |
-0.09 |
-0.13% |
1,143,427 |
May-08-2024 |
68.21 |
0.54 |
0.80% |
1,114,434 |
May-07-2024 |
67.67 |
-0.32 |
-0.47% |
3,537,609 |
May-06-2024 |
67.99 |
-0.50 |
-0.73% |
2,031,280 |
May-03-2024 |
68.49 |
-0.50 |
-0.72% |
762,454 |
May-02-2024 |
68.99 |
-0.19 |
-0.27% |
748,368 |
May-01-2024 |
69.18 |
0.09 |
0.13% |
800,825 |
Apr-30-2024 |
69.09 |
0.49 |
0.71% |
948,242 |
Apr-29-2024 |
68.60 |
0.54 |
0.79% |
1,344,936 |
Apr-26-2024 |
68.06 |
-0.34 |
-0.50% |
1,418,743 |
Apr-25-2024 |
68.40 |
0.79 |
1.17% |
171,939 |
Apr-24-2024 |
67.61 |
-0.11 |
-0.16% |
946,846 |
Apr-23-2024 |
67.72 |
-0.60 |
-0.88% |
1,415,318 |
Apr-22-2024 |
68.32 |
-0.42 |
-0.61% |
15,392,517 |
Apr-19-2024 |
68.74 |
-1.09 |
-1.56% |
446,805 |
Apr-18-2024 |
69.83 |
1.11 |
1.62% |
1,155,046 |
Apr-17-2024 |
68.72 |
-0.36 |
-0.52% |
190,953 |
Apr-16-2024 |
69.08 |
-1.00 |
-1.43% |
3,519,154 |
Apr-15-2024 |
70.08 |
-0.11 |
-0.16% |
480,609 |
Apr-12-2024 |
70.19 |
-0.36 |
-0.51% |
3,905,455 |
Apr-11-2024 |
70.55 |
-0.29 |
-0.41% |
884,308 |
Apr-10-2024 |
70.84 |
0.78 |
1.11% |
256,798 |
Apr-09-2024 |
70.06 |
-0.29 |
-0.41% |
1,086,394 |
Apr-08-2024 |
70.35 |
-0.14 |
-0.20% |
492,207 |
Apr-05-2024 |
70.49 |
0.09 |
0.13% |
618,370 |
Apr-04-2024 |
70.40 |
0.43 |
0.61% |
5,192,452 |
Apr-03-2024 |
69.97 |
-0.41 |
-0.58% |
1,882,397 |
Apr-02-2024 |
70.38 |
0.13 |
0.19% |
910,933 |
Mar-28-2024 |
70.25 |
0.62 |
0.89% |
2,299,168 |
Mar-27-2024 |
69.63 |
-1.00 |
-1.42% |
905,873 |
Mar-26-2024 |
70.63 |
1.42 |
2.05% |
3,012,962 |
Mar-25-2024 |
69.21 |
-1.80 |
-2.53% |
4,273,738 |
Mar-22-2024 |
71.01 |
1.13 |
1.62% |
945,074 |
Mar-21-2024 |
69.88 |
-0.44 |
-0.63% |
1,715,308 |
Mar-20-2024 |
70.32 |
0.46 |
0.66% |
1,504,131 |
Mar-19-2024 |
69.86 |
-0.68 |
-0.96% |
4,364,172 |
Mar-18-2024 |
70.54 |
-0.31 |
-0.44% |
5,653,976 |
Mar-15-2024 |
70.85 |
1.39 |
2.00% |
1,597,261 |
Mar-14-2024 |
69.46 |
0.31 |
0.45% |
2,101,953 |
Mar-13-2024 |
69.15 |
-1.87 |
-2.63% |
1,901,598 |
Mar-12-2024 |
71.02 |
1.25 |
1.79% |
5,426,084 |
Mar-11-2024 |
69.77 |
-0.98 |
-1.39% |
483,774 |
Mar-08-2024 |
70.75 |
0.07 |
0.10% |
521,466 |
Mar-07-2024 |
70.68 |
-0.93 |
-1.30% |
1,129,485 |
Mar-06-2024 |
71.61 |
-0.21 |
-0.29% |
1,211,261 |
Mar-05-2024 |
71.82 |
-0.28 |
-0.39% |
1,011,114 |
Mar-04-2024 |
72.10 |
0.18 |
0.25% |
838,012 |
Mar-01-2024 |
71.92 |
0.02 |
0.03% |
800,929 |
Feb-29-2024 |
71.90 |
0.07 |
0.10% |
1,616,911 |
Feb-28-2024 |
71.83 |
0.78 |
1.10% |
2,494,231 |
Feb-27-2024 |
71.05 |
-1.14 |
-1.58% |
1,476,816 |
Feb-26-2024 |
72.19 |
0.41 |
0.57% |
31,927,811 |
Feb-23-2024 |
71.78 |
0.05 |
0.07% |
824,545 |
Feb-22-2024 |
71.73 |
0.27 |
0.38% |
459,090 |
Feb-21-2024 |
71.46 |
-0.79 |
-1.09% |
1,717,937 |
Feb-20-2024 |
72.25 |
0.75 |
1.05% |
1,887,398 |
Feb-19-2024 |
71.50 |
-0.58 |
-0.80% |
1,977,026 |
Feb-16-2024 |
72.08 |
0.42 |
0.59% |
1,593,550 |
Feb-15-2024 |
71.66 |
0.41 |
0.58% |
1,969,913 |
Feb-13-2024 |
71.25 |
-0.55 |
-0.77% |
996,434 |
Feb-12-2024 |
71.80 |
-0.22 |
-0.31% |
15,861,604 |
Feb-09-2024 |
72.02 |
0.89 |
1.25% |
1,383,006 |
Feb-08-2024 |
71.13 |
-0.46 |
-0.64% |
764,542 |
Feb-07-2024 |
71.59 |
-0.45 |
-0.62% |
990,724 |
Feb-06-2024 |
72.04 |
1.14 |
1.61% |
1,558,456 |
Feb-05-2024 |
70.90 |
0.48 |
0.68% |
1,823,119 |
Feb-02-2024 |
70.42 |
-0.12 |
-0.17% |
1,168,067 |
Feb-01-2024 |
70.54 |
0.57 |
0.81% |
3,198,327 |
Jan-31-2024 |
69.97 |
0.53 |
0.76% |
907,626 |
Jan-30-2024 |
69.44 |
-0.69 |
-0.98% |
783,819 |
Jan-29-2024 |
70.13 |
0.74 |
1.07% |
1,347,434 |
Jan-26-2024 |
69.39 |
0.15 |
0.22% |
926,087 |
Jan-25-2024 |
69.24 |
0.40 |
0.58% |
369,975 |
Jan-24-2024 |
68.84 |
-0.16 |
-0.23% |
719,470 |
Jan-23-2024 |
69.00 |
-0.31 |
-0.45% |
886,919 |
Jan-22-2024 |
69.31 |
-0.06 |
-0.09% |
433,705 |
Jan-19-2024 |
69.37 |
0.28 |
0.41% |
1,208,277 |
Jan-18-2024 |
69.09 |
-0.58 |
-0.83% |
1,191,817 |
Jan-17-2024 |
69.67 |
0.53 |
0.77% |
1,578,250 |
Jan-16-2024 |
69.14 |
0.81 |
1.19% |
2,843,483 |
Jan-15-2024 |
68.33 |
-0.53 |
-0.77% |
690,925 |
Jan-12-2024 |
68.86 |
0.95 |
1.40% |
1,591,085 |
Jan-11-2024 |
67.91 |
-0.52 |
-0.76% |
1,896,984 |
Jan-10-2024 |
68.43 |
-1.77 |
-2.52% |
280,791 |
Jan-09-2024 |
70.20 |
-0.07 |
-0.10% |
531,434 |
Jan-08-2024 |
70.27 |
-0.07 |
-0.10% |
290,691 |
Jan-05-2024 |
70.34 |
-0.11 |
-0.16% |
611,640 |
Jan-04-2024 |
70.45 |
-0.06 |
-0.09% |
1,502,309 |
Jan-03-2024 |
70.51 |
-1.79 |
-2.48% |
3,398,497 |
Jan-02-2024 |
72.30 |
1.65 |
2.34% |
1,602,353 |
Dec-29-2023 |
70.65 |
1.26 |
1.82% |
10,793,771 |
Dec-28-2023 |
69.39 |
0.74 |
1.08% |
6,147,597 |
Dec-27-2023 |
68.65 |
-0.13 |
-0.19% |
11,289,579 |
Dec-22-2023 |
68.78 |
0.14 |
0.20% |
7,808,980 |
Dec-21-2023 |
68.64 |
0.11 |
0.16% |
451,587 |
Dec-20-2023 |
68.53 |
0.19 |
0.28% |
638,268 |
Dec-19-2023 |
68.34 |
0.35 |
0.51% |
11,345,009 |
Dec-18-2023 |
67.99 |
0.46 |
0.68% |
535,605 |
Dec-15-2023 |
67.53 |
-0.23 |
-0.34% |
1,376,255 |
Dec-14-2023 |
67.76 |
0.32 |
0.47% |
266,622 |
Dec-13-2023 |
67.44 |
0.00 |
0.00% |
823,047 |
Dec-12-2023 |
67.44 |
0.19 |
0.28% |
850,255 |
Dec-11-2023 |
67.25 |
-0.05 |
-0.07% |
1,935,587 |
Dec-08-2023 |
67.30 |
0.82 |
1.23% |
265,321 |
Dec-07-2023 |
66.48 |
-1.17 |
-1.73% |
1,294,140 |
Dec-06-2023 |
67.65 |
0.73 |
1.09% |
1,370,035 |
Dec-05-2023 |
66.92 |
-1.25 |
-1.83% |
1,057,965 |
Dec-04-2023 |
68.17 |
-0.40 |
-0.58% |
693,914 |
Dec-01-2023 |
68.57 |
0.17 |
0.25% |
639,782 |
Nov-30-2023 |
68.40 |
0.40 |
0.59% |
1,087,044 |
Nov-29-2023 |
68.00 |
0.70 |
1.04% |
895,769 |
Nov-28-2023 |
67.30 |
-1.24 |
-1.81% |
1,304,635 |
Nov-27-2023 |
68.54 |
-0.21 |
-0.31% |
495,742 |
Nov-24-2023 |
68.75 |
0.28 |
0.41% |
2,124,866 |
Nov-23-2023 |
68.47 |
0.76 |
1.12% |
759,333 |
Nov-22-2023 |
67.71 |
-0.27 |
-0.40% |
992,603 |
Nov-21-2023 |
67.98 |
0.36 |
0.53% |
625,230 |
Nov-20-2023 |
67.62 |
-0.64 |
-0.94% |
461,544 |
Nov-17-2023 |
68.26 |
-0.75 |
-1.09% |
2,013,095 |
Nov-16-2023 |
69.01 |
-0.07 |
-0.10% |
793,351 |
Nov-15-2023 |
69.08 |
-0.01 |
-0.01% |
1,209,403 |
Nov-14-2023 |
69.09 |
-0.10 |
-0.14% |
418,502 |
Nov-13-2023 |
69.19 |
0.45 |
0.65% |
1,601,701 |
Nov-10-2023 |
68.74 |
-0.10 |
-0.15% |
613,245 |
Nov-09-2023 |
68.84 |
-0.43 |
-0.62% |
447,813 |
Nov-08-2023 |
69.27 |
1.00 |
1.46% |
539,091 |
Nov-07-2023 |
68.27 |
0.31 |
0.46% |
669,190 |
Nov-06-2023 |
67.96 |
-0.47 |
-0.69% |
679,763 |
Nov-03-2023 |
68.43 |
-0.07 |
-0.10% |
990,044 |
Nov-02-2023 |
68.50 |
0.24 |
0.35% |
1,438,185 |
Nov-01-2023 |
68.26 |
-1.17 |
-1.69% |
2,553,332 |
Oct-31-2023 |
69.43 |
0.79 |
1.15% |
851,998 |
Oct-30-2023 |
68.64 |
-0.03 |
-0.04% |
317,653 |
Oct-27-2023 |
68.67 |
0.19 |
0.28% |
560,892 |
Oct-26-2023 |
68.48 |
-0.17 |
-0.25% |
1,220,481 |
Oct-25-2023 |
68.65 |
-0.03 |
-0.04% |
977,450 |
Oct-24-2023 |
68.68 |
0.01 |
0.01% |
511,013 |
Oct-23-2023 |
68.67 |
-0.47 |
-0.68% |
571,829 |
Oct-20-2023 |
69.14 |
-0.36 |
-0.52% |
760,348 |
Oct-19-2023 |
69.50 |
0.59 |
0.86% |
485,039 |
Oct-18-2023 |
68.91 |
-0.40 |
-0.58% |
406,455 |
Oct-17-2023 |
69.31 |
0.04 |
0.06% |
606,270 |
Oct-13-2023 |
69.27 |
0.92 |
1.35% |
541,579 |
Oct-12-2023 |
68.35 |
-0.04 |
-0.06% |
1,103,221 |
Oct-11-2023 |
68.39 |
-0.62 |
-0.90% |
388,347 |
Oct-10-2023 |
69.01 |
-0.84 |
-1.20% |
908,266 |
Oct-09-2023 |
69.85 |
0.49 |
0.71% |
535,117 |
Oct-06-2023 |
69.36 |
0.17 |
0.25% |
597,078 |
Oct-05-2023 |
69.19 |
-1.87 |
-2.63% |
572,489 |
Oct-04-2023 |
71.06 |
-0.93 |
-1.29% |
913,782 |
Oct-03-2023 |
71.99 |
0.11 |
0.15% |
798,686 |
Oct-02-2023 |
71.88 |
-0.57 |
-0.79% |
1,345,880 |
Sep-29-2023 |
72.45 |
2.25 |
3.21% |
1,091,768 |
Sep-28-2023 |
70.20 |
-1.52 |
-2.12% |
1,172,684 |
Sep-27-2023 |
71.72 |
2.18 |
3.13% |
824,810 |
Sep-26-2023 |
69.54 |
-0.34 |
-0.49% |
607,538 |
Sep-25-2023 |
69.88 |
0.47 |
0.68% |
3,753,994 |
Sep-22-2023 |
69.41 |
0.17 |
0.25% |
812,949 |
Sep-21-2023 |
69.24 |
-0.31 |
-0.45% |
1,028,603 |
Sep-20-2023 |
69.55 |
-0.36 |
-0.51% |
1,518,425 |
Sep-19-2023 |
69.91 |
-0.31 |
-0.44% |
635,192 |
Sep-18-2023 |
70.22 |
0.48 |
0.69% |
364,828 |
Sep-15-2023 |
69.74 |
-0.61 |
-0.87% |
2,365,936 |
Sep-14-2023 |
70.35 |
-0.31 |
-0.44% |
41,110,457 |
Sep-13-2023 |
70.66 |
0.24 |
0.34% |
1,330,684 |
Sep-12-2023 |
70.42 |
-0.27 |
-0.38% |
890,738 |
Sep-11-2023 |
70.69 |
-0.42 |
-0.59% |
817,718 |
Sep-08-2023 |
71.11 |
0.91 |
1.30% |
1,049,046 |
Sep-07-2023 |
70.20 |
-0.39 |
-0.55% |
536,066 |
Sep-06-2023 |
70.59 |
-0.36 |
-0.51% |
1,302,493 |
Sep-05-2023 |
70.95 |
-0.30 |
-0.42% |
707,086 |
Sep-04-2023 |
71.25 |
-1.48 |
-2.03% |
409,143 |
Sep-01-2023 |
72.73 |
0.68 |
0.94% |
374,217 |
Aug-31-2023 |
72.05 |
1.08 |
1.52% |
4,474,568 |
Aug-30-2023 |
70.97 |
0.38 |
0.54% |
1,197,196 |
Aug-29-2023 |
70.59 |
0.66 |
0.94% |
536,929 |
Aug-28-2023 |
69.93 |
-0.67 |
-0.95% |
491,795 |
Aug-25-2023 |
70.60 |
0.19 |
0.27% |
404,731 |
Aug-24-2023 |
70.41 |
-1.14 |
-1.59% |
3,444,022 |
Aug-23-2023 |
71.55 |
0.32 |
0.45% |
542,064 |
Aug-22-2023 |
71.23 |
-0.64 |
-0.89% |
997,731 |
Aug-21-2023 |
71.87 |
1.39 |
1.97% |
1,168,633 |
Aug-18-2023 |
70.48 |
0.16 |
0.23% |
798,570 |
Aug-17-2023 |
70.32 |
-0.20 |
-0.28% |
494,869 |
Date |
Value |
Change |
Change (%) |
Volume Traded |
Aug-16-2024 |
65.11 |
-0.13 |
-0.20% |
3,742,229 |
Aug-15-2024 |
65.24 |
0.33 |
0.51% |
9,604,892 |
Aug-14-2024 |
64.91 |
-0.27 |
-0.41% |
1,917,539 |
Aug-13-2024 |
65.18 |
-0.07 |
-0.11% |
2,889,360 |
Aug-12-2024 |
65.25 |
0.38 |
0.59% |
1,316,901 |
Aug-09-2024 |
64.87 |
-0.02 |
-0.03% |
1,391,370 |
Aug-08-2024 |
64.89 |
-0.15 |
-0.23% |
486,006 |
Aug-07-2024 |
65.04 |
-0.85 |
-1.29% |
2,241,585 |
Aug-05-2024 |
65.89 |
-0.15 |
-0.23% |
5,555,669 |
Aug-02-2024 |
66.04 |
0.08 |
0.12% |
20,528,533 |
Jul-31-2024 |
65.96 |
0.47 |
0.72% |
2,862,322 |
Jul-30-2024 |
65.49 |
-0.79 |
-1.19% |
1,720,578 |
Jul-29-2024 |
66.28 |
0.02 |
0.03% |
1,330,389 |
Jul-26-2024 |
66.26 |
0.42 |
0.64% |
1,696,931 |
Jul-25-2024 |
65.84 |
-0.34 |
-0.51% |
877,408 |
Jul-24-2024 |
66.18 |
-0.38 |
-0.57% |
976,722 |
Jul-23-2024 |
66.56 |
0.28 |
0.42% |
1,417,425 |
Jul-22-2024 |
66.28 |
0.71 |
1.08% |
1,723,175 |
Jul-19-2024 |
65.57 |
-0.08 |
-0.12% |
103,407,159 |
Jul-18-2024 |
65.65 |
-0.12 |
-0.18% |
934,022 |
Jul-17-2024 |
65.77 |
0.11 |
0.17% |
1,813,097 |
Jul-16-2024 |
65.66 |
-1.41 |
-2.10% |
1,447,369 |
Jul-15-2024 |
67.07 |
-0.24 |
-0.36% |
870,080 |
Jul-12-2024 |
67.31 |
-0.06 |
-0.09% |
3,150,047 |
Jul-11-2024 |
67.37 |
0.40 |
0.60% |
156,069 |
Jul-10-2024 |
66.97 |
0.09 |
0.13% |
1,403,447 |
Jul-09-2024 |
66.88 |
-0.18 |
-0.27% |
701,035 |
Jul-08-2024 |
67.06 |
-0.09 |
-0.13% |
593,568 |
Jul-05-2024 |
67.15 |
-0.19 |
-0.28% |
1,673,127 |
Jul-04-2024 |
67.34 |
0.31 |
0.46% |
1,672,281 |
Jul-02-2024 |
67.03 |
-0.06 |
-0.09% |
485,048 |
Jul-01-2024 |
67.09 |
0.24 |
0.36% |
499,279 |
Jun-28-2024 |
66.85 |
0.56 |
0.84% |
16,994,281 |
Jun-27-2024 |
66.29 |
-0.70 |
-1.04% |
2,741,179 |
Jun-26-2024 |
66.99 |
-0.37 |
-0.55% |
4,177,832 |
Jun-25-2024 |
67.36 |
0.08 |
0.12% |
2,469,976 |
Jun-24-2024 |
67.28 |
1.44 |
2.19% |
3,786,132 |
Jun-21-2024 |
65.84 |
-0.68 |
-1.02% |
2,495,906 |
Jun-20-2024 |
66.52 |
-0.24 |
-0.36% |
2,513,194 |
Jun-19-2024 |
66.76 |
-0.05 |
-0.07% |
2,534,460 |
Jun-18-2024 |
66.81 |
-0.13 |
-0.19% |
3,008,635 |
Jun-17-2024 |
66.94 |
-0.17 |
-0.25% |
5,040,565 |
Jun-14-2024 |
67.11 |
-0.16 |
-0.24% |
2,322,001 |
Jun-13-2024 |
67.27 |
0.34 |
0.51% |
2,466,351 |
Jun-12-2024 |
66.93 |
-0.30 |
-0.45% |
5,167,888 |
Jun-11-2024 |
67.23 |
-0.79 |
-1.16% |
2,252,679 |
Jun-10-2024 |
68.02 |
-0.90 |
-1.31% |
1,905,560 |
Jun-07-2024 |
68.92 |
0.13 |
0.19% |
1,137,754 |
Jun-06-2024 |
68.79 |
0.79 |
1.16% |
3,460,824 |
Jun-05-2024 |
68.00 |
-0.14 |
-0.21% |
2,762,847 |
Jun-04-2024 |
68.14 |
-0.91 |
-1.32% |
2,699,155 |
Jun-03-2024 |
69.05 |
-0.05 |
-0.07% |
2,289,570 |
May-31-2024 |
69.10 |
0.98 |
1.44% |
4,975,894 |
May-30-2024 |
68.12 |
0.23 |
0.34% |
1,776,726 |
May-29-2024 |
67.89 |
-0.30 |
-0.44% |
2,120,223 |
May-28-2024 |
68.19 |
0.57 |
0.84% |
4,772,440 |
May-27-2024 |
67.62 |
0.35 |
0.52% |
694,096 |
May-24-2024 |
67.27 |
-0.06 |
-0.09% |
563,996 |
May-22-2024 |
67.33 |
-0.68 |
-1.00% |
854,685 |
May-21-2024 |
68.01 |
0.15 |
0.22% |
1,246,688 |
May-20-2024 |
67.86 |
-0.41 |
-0.60% |
534,517 |
May-17-2024 |
68.27 |
0.34 |
0.50% |
1,078,677 |
May-16-2024 |
67.93 |
0.28 |
0.41% |
1,567,069 |
May-15-2024 |
67.65 |
0.49 |
0.73% |
2,626,840 |
May-14-2024 |
67.16 |
-0.97 |
-1.42% |
2,509,258 |
May-13-2024 |
68.13 |
0.29 |
0.43% |
933,991 |
May-10-2024 |
67.84 |
-0.27 |
-0.41% |
2,550,981 |
May-09-2024 |
68.12 |
-0.09 |
-0.13% |
1,143,427 |
May-08-2024 |
68.21 |
0.54 |
0.80% |
1,114,434 |
May-07-2024 |
67.67 |
-0.32 |
-0.47% |
3,537,609 |
May-06-2024 |
67.99 |
-0.50 |
-0.73% |
2,031,280 |
May-03-2024 |
68.49 |
-0.50 |
-0.72% |
762,454 |
May-02-2024 |
68.99 |
-0.19 |
-0.27% |
748,368 |
May-01-2024 |
69.18 |
0.09 |
0.13% |
800,825 |
Apr-30-2024 |
69.09 |
0.49 |
0.71% |
948,242 |
Apr-29-2024 |
68.60 |
0.54 |
0.79% |
1,344,936 |
Apr-26-2024 |
68.06 |
-0.34 |
-0.50% |
1,418,743 |
Apr-25-2024 |
68.40 |
0.79 |
1.17% |
171,939 |
Apr-24-2024 |
67.61 |
-0.11 |
-0.16% |
946,846 |
Apr-23-2024 |
67.72 |
-0.60 |
-0.88% |
1,415,318 |
Apr-22-2024 |
68.32 |
-0.42 |
-0.61% |
15,392,517 |
Apr-19-2024 |
68.74 |
-1.09 |
-1.56% |
446,805 |
Apr-18-2024 |
69.83 |
1.11 |
1.62% |
1,155,046 |
Apr-17-2024 |
68.72 |
-0.36 |
-0.52% |
190,953 |
Apr-16-2024 |
69.08 |
-1.00 |
-1.43% |
3,519,154 |
Apr-15-2024 |
70.08 |
-0.11 |
-0.16% |
480,609 |
Apr-12-2024 |
70.19 |
-0.36 |
-0.51% |
3,905,455 |
Apr-11-2024 |
70.55 |
-0.29 |
-0.41% |
884,308 |
Apr-10-2024 |
70.84 |
0.78 |
1.11% |
256,798 |
Apr-09-2024 |
70.06 |
-0.29 |
-0.41% |
1,086,394 |
Apr-08-2024 |
70.35 |
-0.14 |
-0.20% |
492,207 |
Apr-05-2024 |
70.49 |
0.09 |
0.13% |
618,370 |
Apr-04-2024 |
70.40 |
0.43 |
0.61% |
5,192,452 |
Apr-03-2024 |
69.97 |
-0.41 |
-0.58% |
1,882,397 |
Apr-02-2024 |
70.38 |
0.13 |
0.19% |
910,933 |
Mar-28-2024 |
70.25 |
0.62 |
0.89% |
2,299,168 |
Mar-27-2024 |
69.63 |
-1.00 |
-1.42% |
905,873 |
Mar-26-2024 |
70.63 |
1.42 |
2.05% |
3,012,962 |
Mar-25-2024 |
69.21 |
-1.80 |
-2.53% |
4,273,738 |
Mar-22-2024 |
71.01 |
1.13 |
1.62% |
945,074 |
Mar-21-2024 |
69.88 |
-0.44 |
-0.63% |
1,715,308 |
Mar-20-2024 |
70.32 |
0.46 |
0.66% |
1,504,131 |
Mar-19-2024 |
69.86 |
-0.68 |
-0.96% |
4,364,172 |
Mar-18-2024 |
70.54 |
-0.31 |
-0.44% |
5,653,976 |
Mar-15-2024 |
70.85 |
1.39 |
2.00% |
1,597,261 |
Mar-14-2024 |
69.46 |
0.31 |
0.45% |
2,101,953 |
Mar-13-2024 |
69.15 |
-1.87 |
-2.63% |
1,901,598 |
Mar-12-2024 |
71.02 |
1.25 |
1.79% |
5,426,084 |
Mar-11-2024 |
69.77 |
-0.98 |
-1.39% |
483,774 |
Mar-08-2024 |
70.75 |
0.07 |
0.10% |
521,466 |
Mar-07-2024 |
70.68 |
-0.93 |
-1.30% |
1,129,485 |
Mar-06-2024 |
71.61 |
-0.21 |
-0.29% |
1,211,261 |
Mar-05-2024 |
71.82 |
-0.28 |
-0.39% |
1,011,114 |
Mar-04-2024 |
72.10 |
0.18 |
0.25% |
838,012 |
Mar-01-2024 |
71.92 |
0.02 |
0.03% |
800,929 |
Feb-29-2024 |
71.90 |
0.07 |
0.10% |
1,616,911 |
Feb-28-2024 |
71.83 |
0.78 |
1.10% |
2,494,231 |
Feb-27-2024 |
71.05 |
-1.14 |
-1.58% |
1,476,816 |
Feb-26-2024 |
72.19 |
0.41 |
0.57% |
31,927,811 |
Feb-23-2024 |
71.78 |
0.05 |
0.07% |
824,545 |
Feb-22-2024 |
71.73 |
0.27 |
0.38% |
459,090 |
Feb-21-2024 |
71.46 |
-0.79 |
-1.09% |
1,717,937 |
Feb-20-2024 |
72.25 |
0.75 |
1.05% |
1,887,398 |
Feb-19-2024 |
71.50 |
-0.58 |
-0.80% |
1,977,026 |
Feb-16-2024 |
72.08 |
0.42 |
0.59% |
1,593,550 |
Feb-15-2024 |
71.66 |
0.41 |
0.58% |
1,969,913 |
Feb-13-2024 |
71.25 |
-0.55 |
-0.77% |
996,434 |
Feb-12-2024 |
71.80 |
-0.22 |
-0.31% |
15,861,604 |
Feb-09-2024 |
72.02 |
0.89 |
1.25% |
1,383,006 |
Feb-08-2024 |
71.13 |
-0.46 |
-0.64% |
764,542 |
Feb-07-2024 |
71.59 |
-0.45 |
-0.62% |
990,724 |
Feb-06-2024 |
72.04 |
1.14 |
1.61% |
1,558,456 |
Feb-05-2024 |
70.90 |
0.48 |
0.68% |
1,823,119 |
Feb-02-2024 |
70.42 |
-0.12 |
-0.17% |
1,168,067 |
Feb-01-2024 |
70.54 |
0.57 |
0.81% |
3,198,327 |
Jan-31-2024 |
69.97 |
0.53 |
0.76% |
907,626 |
Jan-30-2024 |
69.44 |
-0.69 |
-0.98% |
783,819 |
Jan-29-2024 |
70.13 |
0.74 |
1.07% |
1,347,434 |
Jan-26-2024 |
69.39 |
0.15 |
0.22% |
926,087 |
Jan-25-2024 |
69.24 |
0.40 |
0.58% |
369,975 |
Jan-24-2024 |
68.84 |
-0.16 |
-0.23% |
719,470 |
Jan-23-2024 |
69.00 |
-0.31 |
-0.45% |
886,919 |
Jan-22-2024 |
69.31 |
-0.06 |
-0.09% |
433,705 |
Jan-19-2024 |
69.37 |
0.28 |
0.41% |
1,208,277 |
Jan-18-2024 |
69.09 |
-0.58 |
-0.83% |
1,191,817 |
Jan-17-2024 |
69.67 |
0.53 |
0.77% |
1,578,250 |
Jan-16-2024 |
69.14 |
0.81 |
1.19% |
2,843,483 |
Jan-15-2024 |
68.33 |
-0.53 |
-0.77% |
690,925 |
Jan-12-2024 |
68.86 |
0.95 |
1.40% |
1,591,085 |
Jan-11-2024 |
67.91 |
-0.52 |
-0.76% |
1,896,984 |
Jan-10-2024 |
68.43 |
-1.77 |
-2.52% |
280,791 |
Jan-09-2024 |
70.20 |
-0.07 |
-0.10% |
531,434 |
Jan-08-2024 |
70.27 |
-0.07 |
-0.10% |
290,691 |
Jan-05-2024 |
70.34 |
-0.11 |
-0.16% |
611,640 |
Jan-04-2024 |
70.45 |
-0.06 |
-0.09% |
1,502,309 |
Jan-03-2024 |
70.51 |
-1.79 |
-2.48% |
3,398,497 |
Jan-02-2024 |
72.30 |
1.65 |
2.34% |
1,602,353 |
Dec-29-2023 |
70.65 |
1.26 |
1.82% |
10,793,771 |
Dec-28-2023 |
69.39 |
0.74 |
1.08% |
6,147,597 |
Dec-27-2023 |
68.65 |
-0.13 |
-0.19% |
11,289,579 |
Dec-22-2023 |
68.78 |
0.14 |
0.20% |
7,808,980 |
Dec-21-2023 |
68.64 |
0.11 |
0.16% |
451,587 |
Dec-20-2023 |
68.53 |
0.19 |
0.28% |
638,268 |
Dec-19-2023 |
68.34 |
0.35 |
0.51% |
11,345,009 |
Dec-18-2023 |
67.99 |
0.46 |
0.68% |
535,605 |
Dec-15-2023 |
67.53 |
-0.23 |
-0.34% |
1,376,255 |
Dec-14-2023 |
67.76 |
0.32 |
0.47% |
266,622 |
Dec-13-2023 |
67.44 |
0.00 |
0.00% |
823,047 |
Dec-12-2023 |
67.44 |
0.19 |
0.28% |
850,255 |
Dec-11-2023 |
67.25 |
-0.05 |
-0.07% |
1,935,587 |
Dec-08-2023 |
67.30 |
0.82 |
1.23% |
265,321 |
Dec-07-2023 |
66.48 |
-1.17 |
-1.73% |
1,294,140 |
Dec-06-2023 |
67.65 |
0.73 |
1.09% |
1,370,035 |
Dec-05-2023 |
66.92 |
-1.25 |
-1.83% |
1,057,965 |
Dec-04-2023 |
68.17 |
-0.40 |
-0.58% |
693,914 |
Dec-01-2023 |
68.57 |
0.17 |
0.25% |
639,782 |
Nov-30-2023 |
68.40 |
0.40 |
0.59% |
1,087,044 |
Nov-29-2023 |
68.00 |
0.70 |
1.04% |
895,769 |
Nov-28-2023 |
67.30 |
-1.24 |
-1.81% |
1,304,635 |
Nov-27-2023 |
68.54 |
-0.21 |
-0.31% |
495,742 |
Nov-24-2023 |
68.75 |
0.28 |
0.41% |
2,124,866 |
Nov-23-2023 |
68.47 |
0.76 |
1.12% |
759,333 |
Nov-22-2023 |
67.71 |
-0.27 |
-0.40% |
992,603 |
Nov-21-2023 |
67.98 |
0.36 |
0.53% |
625,230 |
Nov-20-2023 |
67.62 |
-0.64 |
-0.94% |
461,544 |
Nov-17-2023 |
68.26 |
-0.75 |
-1.09% |
2,013,095 |
Nov-16-2023 |
69.01 |
-0.07 |
-0.10% |
793,351 |
Nov-15-2023 |
69.08 |
-0.01 |
-0.01% |
1,209,403 |
Nov-14-2023 |
69.09 |
-0.10 |
-0.14% |
418,502 |
Nov-13-2023 |
69.19 |
0.45 |
0.65% |
1,601,701 |
Nov-10-2023 |
68.74 |
-0.10 |
-0.15% |
613,245 |
Nov-09-2023 |
68.84 |
-0.43 |
-0.62% |
447,813 |
Nov-08-2023 |
69.27 |
1.00 |
1.46% |
539,091 |
Nov-07-2023 |
68.27 |
0.31 |
0.46% |
669,190 |
Nov-06-2023 |
67.96 |
-0.47 |
-0.69% |
679,763 |
Nov-03-2023 |
68.43 |
-0.07 |
-0.10% |
990,044 |
Nov-02-2023 |
68.50 |
0.24 |
0.35% |
1,438,185 |
Nov-01-2023 |
68.26 |
-1.17 |
-1.69% |
2,553,332 |
Oct-31-2023 |
69.43 |
0.79 |
1.15% |
851,998 |
Oct-30-2023 |
68.64 |
-0.03 |
-0.04% |
317,653 |
Oct-27-2023 |
68.67 |
0.19 |
0.28% |
560,892 |
Oct-26-2023 |
68.48 |
-0.17 |
-0.25% |
1,220,481 |
Oct-25-2023 |
68.65 |
-0.03 |
-0.04% |
977,450 |
Oct-24-2023 |
68.68 |
0.01 |
0.01% |
511,013 |
Oct-23-2023 |
68.67 |
-0.47 |
-0.68% |
571,829 |
Oct-20-2023 |
69.14 |
-0.36 |
-0.52% |
760,348 |
Oct-19-2023 |
69.50 |
0.59 |
0.86% |
485,039 |
Oct-18-2023 |
68.91 |
-0.40 |
-0.58% |
406,455 |
Oct-17-2023 |
69.31 |
0.04 |
0.06% |
606,270 |
Oct-13-2023 |
69.27 |
0.92 |
1.35% |
541,579 |
Oct-12-2023 |
68.35 |
-0.04 |
-0.06% |
1,103,221 |
Oct-11-2023 |
68.39 |
-0.62 |
-0.90% |
388,347 |
Oct-10-2023 |
69.01 |
-0.84 |
-1.20% |
908,266 |
Oct-09-2023 |
69.85 |
0.49 |
0.71% |
535,117 |
Oct-06-2023 |
69.36 |
0.17 |
0.25% |
597,078 |
Oct-05-2023 |
69.19 |
-1.87 |
-2.63% |
572,489 |
Oct-04-2023 |
71.06 |
-0.93 |
-1.29% |
913,782 |
Oct-03-2023 |
71.99 |
0.11 |
0.15% |
798,686 |
Oct-02-2023 |
71.88 |
-0.57 |
-0.79% |
1,345,880 |
Sep-29-2023 |
72.45 |
2.25 |
3.21% |
1,091,768 |
Sep-28-2023 |
70.20 |
-1.52 |
-2.12% |
1,172,684 |
Sep-27-2023 |
71.72 |
2.18 |
3.13% |
824,810 |
Sep-26-2023 |
69.54 |
-0.34 |
-0.49% |
607,538 |
Sep-25-2023 |
69.88 |
0.47 |
0.68% |
3,753,994 |
Sep-22-2023 |
69.41 |
0.17 |
0.25% |
812,949 |
Sep-21-2023 |
69.24 |
-0.31 |
-0.45% |
1,028,603 |
Sep-20-2023 |
69.55 |
-0.36 |
-0.51% |
1,518,425 |
Sep-19-2023 |
69.91 |
-0.31 |
-0.44% |
635,192 |
Sep-18-2023 |
70.22 |
0.48 |
0.69% |
364,828 |
Sep-15-2023 |
69.74 |
-0.61 |
-0.87% |
2,365,936 |
Sep-14-2023 |
70.35 |
-0.31 |
-0.44% |
41,110,457 |
Sep-13-2023 |
70.66 |
0.24 |
0.34% |
1,330,684 |
Sep-12-2023 |
70.42 |
-0.27 |
-0.38% |
890,738 |
Sep-11-2023 |
70.69 |
-0.42 |
-0.59% |
817,718 |
Sep-08-2023 |
71.11 |
0.91 |
1.30% |
1,049,046 |
Sep-07-2023 |
70.20 |
-0.39 |
-0.55% |
536,066 |
Sep-06-2023 |
70.59 |
-0.36 |
-0.51% |
1,302,493 |
Sep-05-2023 |
70.95 |
-0.30 |
-0.42% |
707,086 |
Sep-04-2023 |
71.25 |
-1.48 |
-2.03% |
409,143 |
Sep-01-2023 |
72.73 |
0.68 |
0.94% |
374,217 |
Aug-31-2023 |
72.05 |
1.08 |
1.52% |
4,474,568 |
Aug-30-2023 |
70.97 |
0.38 |
0.54% |
1,197,196 |
Aug-29-2023 |
70.59 |
0.66 |
0.94% |
536,929 |
Aug-28-2023 |
69.93 |
-0.67 |
-0.95% |
491,795 |
Aug-25-2023 |
70.60 |
0.19 |
0.27% |
404,731 |
Aug-24-2023 |
70.41 |
-1.14 |
-1.59% |
3,444,022 |
Aug-23-2023 |
71.55 |
0.32 |
0.45% |
542,064 |
Aug-22-2023 |
71.23 |
-0.64 |
-0.89% |
997,731 |
Aug-21-2023 |
71.87 |
1.39 |
1.97% |
1,168,633 |
Aug-18-2023 |
70.48 |
0.16 |
0.23% |
798,570 |
Aug-17-2023 |
70.32 |
-0.20 |
-0.28% |
494,869 |