Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 127.22 | 128.93 | 127.18 | 128.75 | 894,609 | +1.92(+1.52%) |
Mar 30, 2023 | 127.91 | 128.06 | 126.22 | 126.83 | 1,348,493 | -0.60(-0.47%) |
Mar 29, 2023 | 126.63 | 127.63 | 126.47 | 127.43 | 1,453,176 | +1.76(+1.40%) |
Mar 28, 2023 | 125.67 | 126.34 | 125.27 | 125.66 | 821,336 | +0.03(+0.02%) |
Mar 27, 2023 | 125.67 | 126.46 | 125.28 | 125.63 | 967,428 | +0.16(+0.13%) |
Mar 24, 2023 | 124.02 | 125.76 | 123.03 | 125.47 | 1,231,898 | +1.52(+1.22%) |
Mar 23, 2023 | 124.57 | 125.62 | 122.91 | 123.96 | 1,484,399 | +1.11(+0.90%) |
Mar 22, 2023 | 125.69 | 125.81 | 122.80 | 122.85 | 1,711,230 | -2.69(-2.14%) |
Mar 21, 2023 | 126.03 | 126.22 | 124.99 | 125.54 | 1,181,853 | +0.15(+0.12%) |
Mar 20, 2023 | 124.24 | 125.52 | 123.71 | 125.39 | 1,912,472 | +1.34(+1.08%) |
Mar 17, 2023 | 125.32 | 125.74 | 123.45 | 124.04 | 2,640,547 | -2.23(-1.77%) |
Mar 16, 2023 | 124.90 | 126.71 | 123.28 | 126.27 | 1,962,032 | +0.68(+0.54%) |
Mar 15, 2023 | 125.14 | 125.73 | 124.07 | 125.60 | 2,102,763 | -0.89(-0.70%) |
Mar 14, 2023 | 126.06 | 127.07 | 125.35 | 126.48 | 2,758,818 | +1.57(+1.26%) |
Mar 13, 2023 | 121.89 | 126.41 | 121.89 | 124.91 | 2,809,328 | +3.39(+2.79%) |
Mar 10, 2023 | 123.82 | 123.82 | 120.28 | 121.52 | 3,353,728 | -1.97(-1.60%) |
Mar 09, 2023 | 126.00 | 126.53 | 122.95 | 123.49 | 1,944,473 | -2.42(-1.92%) |
Mar 08, 2023 | 126.72 | 126.93 | 125.25 | 125.92 | 1,504,362 | -0.87(-0.68%) |
Mar 07, 2023 | 128.84 | 128.94 | 126.78 | 126.78 | 1,636,553 | -2.04(-1.59%) |
Mar 06, 2023 | 130.03 | 130.03 | 128.47 | 128.82 | 1,106,663 | -1.22(-0.93%) |
Mar 03, 2023 | 128.19 | 130.39 | 127.86 | 130.04 | 1,054,701 | +2.15(+1.68%) |
Mar 02, 2023 | 126.96 | 128.26 | 126.42 | 127.89 | 1,345,411 | +0.30(+0.23%) |
Mar 01, 2023 | 126.99 | 127.92 | 126.83 | 127.59 | 1,759,491 | +0.88(+0.69%) |
Feb 28, 2023 | 126.17 | 127.30 | 125.95 | 126.71 | 2,849,220 | +0.31(+0.24%) |
Feb 27, 2023 | 127.01 | 127.81 | 126.26 | 126.40 | 1,177,265 | +0.46(+0.36%) |
Feb 24, 2023 | 127.36 | 127.36 | 125.72 | 125.94 | 1,268,839 | -2.58(-2.01%) |
Feb 23, 2023 | 128.94 | 129.34 | 127.32 | 128.53 | 1,115,733 | -0.40(-0.31%) |
Feb 22, 2023 | 129.16 | 129.77 | 128.47 | 128.92 | 1,074,210 | -0.24(-0.19%) |
Feb 21, 2023 | 131.84 | 132.14 | 129.14 | 129.16 | 1,459,988 | -3.71(-2.79%) |
Feb 17, 2023 | 130.90 | 133.20 | 130.32 | 132.87 | 1,355,850 | +1.27(+0.96%) |
Feb 16, 2023 | 131.93 | 133.01 | 131.59 | 131.60 | 1,328,390 | -1.67(-1.26%) |
Feb 15, 2023 | 132.38 | 133.34 | 131.71 | 133.28 | 1,150,503 | +0.00(+0.00%) |
Feb 14, 2023 | 133.15 | 134.44 | 131.82 | 133.28 | 1,123,226 | -0.41(-0.31%) |
Feb 13, 2023 | 131.73 | 133.82 | 131.16 | 133.69 | 1,288,593 | +1.81(+1.37%) |
Feb 10, 2023 | 131.60 | 132.23 | 130.64 | 131.87 | 1,435,467 | -0.04(-0.03%) |
Feb 09, 2023 | 133.21 | 134.34 | 131.46 | 131.91 | 1,536,769 | -0.93(-0.70%) |
Feb 08, 2023 | 134.81 | 135.24 | 132.78 | 132.84 | 1,370,184 | -2.98(-2.19%) |
Feb 07, 2023 | 134.57 | 136.08 | 133.41 | 135.82 | 1,418,702 | +0.71(+0.52%) |
Feb 06, 2023 | 135.19 | 136.77 | 134.76 | 135.11 | 1,483,697 | -0.98(-0.72%) |
Feb 03, 2023 | 136.35 | 137.75 | 135.57 | 136.09 | 1,952,347 | -0.58(-0.42%) |
Feb 02, 2023 | 136.31 | 136.75 | 134.95 | 136.67 | 3,461,983 | +0.46(+0.34%) |
Feb 01, 2023 | 135.68 | 137.03 | 133.59 | 136.21 | 1,639,276 | +0.16(+0.12%) |
Jan 31, 2023 | 133.96 | 136.27 | 133.96 | 136.05 | 1,514,401 | +1.74(+1.30%) |
Jan 30, 2023 | 135.94 | 136.20 | 133.81 | 134.31 | 1,405,853 | -2.42(-1.77%) |
Jan 27, 2023 | 136.14 | 137.23 | 135.92 | 136.73 | 961,035 | +0.07(+0.05%) |
Jan 26, 2023 | 137.09 | 137.36 | 135.24 | 136.66 | 1,137,683 | +0.37(+0.27%) |
Jan 25, 2023 | 135.66 | 136.30 | 134.53 | 136.29 | 1,106,940 | +0.01(+0.01%) |
Jan 24, 2023 | 136.20 | 136.53 | 135.18 | 136.28 | 985,591 | -0.01(-0.01%) |
Jan 23, 2023 | 134.91 | 136.63 | 134.68 | 136.29 | 1,766,473 | +1.31(+0.97%) |
Jan 20, 2023 | 134.02 | 135.24 | 133.35 | 134.97 | 1,276,444 | +1.42(+1.06%) |
Jan 19, 2023 | 133.69 | 134.54 | 132.89 | 133.56 | 1,355,312 | -1.21(-0.89%) |
Jan 18, 2023 | 136.25 | 137.62 | 134.62 | 134.76 | 1,712,146 | -1.02(-0.75%) |
Jan 17, 2023 | 135.61 | 136.38 | 134.72 | 135.78 | 1,151,149 | +0.05(+0.04%) |
Jan 13, 2023 | 134.18 | 136.10 | 134.06 | 135.73 | 1,114,643 | +1.12(+0.83%) |
Jan 12, 2023 | 133.41 | 134.68 | 131.44 | 134.61 | 1,119,346 | +1.12(+0.84%) |
Jan 11, 2023 | 132.66 | 133.66 | 131.65 | 133.50 | 1,059,097 | +0.76(+0.57%) |
Jan 10, 2023 | 129.26 | 132.78 | 129.26 | 132.74 | 1,093,692 | +2.94(+2.26%) |
Jan 09, 2023 | 132.69 | 132.78 | 129.58 | 129.80 | 2,564,300 | -2.85(-2.15%) |
Jan 06, 2023 | 132.41 | 134.19 | 130.21 | 132.65 | 2,939,921 | +1.31(+1.00%) |
Jan 05, 2023 | 130.72 | 131.90 | 130.05 | 131.34 | 1,039,209 | +0.11(+0.08%) |
Jan 04, 2023 | 130.76 | 131.56 | 129.97 | 131.23 | 1,296,714 | +1.66(+1.28%) |
Jan 03, 2023 | 131.28 | 132.02 | 129.07 | 129.56 | 1,124,332 | -1.24(-0.95%) |
Dec 30, 2022 | 129.80 | 130.96 | 128.69 | 130.81 | 1,635,534 | -0.05(-0.04%) |
Dec 29, 2022 | 128.69 | 131.74 | 128.24 | 130.86 | 1,322,968 | +2.94(+2.30%) |
Dec 28, 2022 | 128.81 | 129.80 | 127.59 | 127.92 | 1,696,320 | -0.88(-0.68%) |
Dec 27, 2022 | 131.54 | 131.76 | 128.49 | 128.79 | 1,249,782 | -2.75(-2.09%) |
Dec 23, 2022 | 133.20 | 133.55 | 130.80 | 131.54 | 1,362,578 | -1.79(-1.34%) |
Dec 22, 2022 | 132.31 | 133.48 | 131.35 | 133.34 | 1,331,410 | +0.10(+0.07%) |
Dec 21, 2022 | 131.94 | 134.07 | 131.27 | 133.24 | 1,653,325 | +1.64(+1.25%) |
Dec 20, 2022 | 129.38 | 131.85 | 129.04 | 131.59 | 1,199,022 | +1.51(+1.16%) |
Dec 19, 2022 | 132.81 | 132.90 | 129.41 | 130.08 | 2,166,324 | -2.43(-1.83%) |
Dec 16, 2022 | 132.50 | 133.40 | 131.51 | 132.51 | 1,880,973 | -1.24(-0.92%) |
Dec 15, 2022 | 135.14 | 135.68 | 133.08 | 133.75 | 1,613,258 | -2.48(-1.82%) |
Dec 14, 2022 | 135.66 | 137.69 | 134.48 | 136.23 | 2,068,728 | +0.73(+0.54%) |
Dec 13, 2022 | 136.30 | 137.56 | 134.57 | 135.50 | 1,895,548 | +2.03(+1.52%) |
Dec 12, 2022 | 132.18 | 133.49 | 131.66 | 133.47 | 1,642,928 | +1.05(+0.79%) |
Dec 09, 2022 | 134.76 | 135.03 | 132.38 | 132.42 | 2,428,514 | -2.87(-2.12%) |
Dec 08, 2022 | 133.91 | 135.64 | 133.21 | 135.29 | 1,275,167 | +1.75(+1.31%) |
Dec 07, 2022 | 132.10 | 133.88 | 132.10 | 133.54 | 1,598,534 | +0.88(+0.66%) |
Dec 06, 2022 | 134.15 | 134.52 | 131.66 | 132.66 | 1,498,381 | -2.23(-1.65%) |
Dec 05, 2022 | 136.75 | 136.97 | 134.05 | 134.89 | 1,819,862 | -2.93(-2.12%) |
Dec 02, 2022 | 135.18 | 138.13 | 135.18 | 137.82 | 2,960,494 | +1.26(+0.93%) |
Dec 01, 2022 | 135.93 | 136.93 | 135.26 | 136.55 | 2,096,988 | +0.63(+0.46%) |
Nov 30, 2022 | 132.39 | 135.93 | 131.86 | 135.93 | 2,644,924 | +4.24(+3.22%) |
Nov 29, 2022 | 132.48 | 132.75 | 131.38 | 131.68 | 1,586,048 | -0.62(-0.47%) |
Nov 28, 2022 | 132.80 | 135.02 | 131.92 | 132.30 | 3,256,708 | -0.93(-0.70%) |
Nov 25, 2022 | 132.73 | 133.53 | 132.01 | 133.23 | 471,845 | +0.27(+0.20%) |
Nov 23, 2022 | 133.56 | 134.29 | 132.46 | 132.96 | 1,873,534 | -0.50(-0.37%) |
Nov 22, 2022 | 132.53 | 133.51 | 131.11 | 133.46 | 1,307,186 | +1.04(+0.79%) |
Nov 21, 2022 | 133.15 | 133.48 | 132.14 | 132.41 | 855,146 | -0.74(-0.55%) |
Nov 18, 2022 | 133.75 | 133.98 | 132.51 | 133.15 | 1,063,410 | +0.46(+0.35%) |
Nov 17, 2022 | 132.58 | 133.24 | 131.31 | 132.69 | 1,217,888 | -0.93(-0.69%) |
Nov 16, 2022 | 134.84 | 135.42 | 133.17 | 133.62 | 1,710,178 | -0.90(-0.67%) |
Nov 15, 2022 | 136.15 | 136.28 | 133.09 | 134.51 | 2,379,005 | +0.43(+0.32%) |
Nov 14, 2022 | 133.97 | 136.12 | 133.90 | 134.08 | 2,813,906 | +0.43(+0.32%) |
Nov 11, 2022 | 132.81 | 134.13 | 131.13 | 133.66 | 2,977,521 | +0.67(+0.50%) |
Nov 10, 2022 | 132.21 | 133.47 | 130.68 | 132.99 | 2,666,858 | +4.51(+3.51%) |
Nov 09, 2022 | 129.26 | 130.57 | 128.24 | 128.48 | 2,536,513 | -1.29(-1.00%) |
Nov 08, 2022 | 128.48 | 131.56 | 127.76 | 129.77 | 2,063,969 | +1.26(+0.98%) |
Nov 07, 2022 | 127.80 | 129.00 | 126.80 | 128.51 | 1,366,519 | +0.74(+0.58%) |
Nov 04, 2022 | 128.11 | 128.11 | 125.53 | 127.77 | 2,555,669 | +0.32(+0.25%) |
Nov 03, 2022 | 125.04 | 128.07 | 124.49 | 127.45 | 2,491,897 | +0.44(+0.34%) |
Nov 02, 2022 | 128.98 | 131.32 | 127.00 | 127.02 | 3,079,710 | -2.16(-1.67%) |
Nov 01, 2022 | 129.31 | 130.05 | 128.30 | 129.18 | 2,446,323 | +1.15(+0.90%) |
Oct 31, 2022 | 128.13 | 129.22 | 127.44 | 128.02 | 2,370,775 | -1.09(-0.84%) |
Oct 28, 2022 | 125.41 | 129.31 | 124.67 | 129.11 | 2,781,129 | +4.78(+3.84%) |
Oct 27, 2022 | 126.94 | 126.98 | 124.04 | 124.33 | 1,498,008 | -1.71(-1.36%) |
Oct 26, 2022 | 124.36 | 127.99 | 124.30 | 126.04 | 2,403,723 | +1.96(+1.58%) |
Oct 25, 2022 | 121.96 | 124.41 | 121.96 | 124.08 | 1,074,744 | +2.44(+2.01%) |
Oct 24, 2022 | 120.74 | 121.90 | 119.35 | 121.64 | 1,659,899 | +1.27(+1.06%) |
Oct 21, 2022 | 117.36 | 120.64 | 116.78 | 120.36 | 1,419,292 | +3.31(+2.82%) |
Oct 20, 2022 | 117.79 | 119.35 | 116.87 | 117.06 | 1,312,080 | -0.95(-0.80%) |
Oct 19, 2022 | 121.07 | 121.36 | 117.47 | 118.00 | 1,849,537 | -4.16(-3.41%) |
Oct 18, 2022 | 123.74 | 124.39 | 121.58 | 122.17 | 2,418,142 | +0.22(+0.18%) |
Oct 17, 2022 | 120.41 | 122.27 | 120.11 | 121.95 | 1,616,719 | +2.90(+2.43%) |
Oct 14, 2022 | 121.86 | 122.62 | 118.95 | 119.05 | 1,464,403 | -1.82(-1.51%) |
Oct 13, 2022 | 116.14 | 121.46 | 115.54 | 120.87 | 1,919,892 | +2.37(+2.00%) |
Oct 12, 2022 | 118.46 | 119.12 | 117.70 | 118.50 | 1,329,628 | +0.86(+0.73%) |
Oct 11, 2022 | 117.24 | 119.65 | 116.17 | 117.65 | 2,650,758 | +0.22(+0.19%) |
Oct 10, 2022 | 118.25 | 118.49 | 116.80 | 117.43 | 1,829,882 | -0.89(-0.75%) |
Oct 07, 2022 | 120.54 | 120.84 | 117.90 | 118.31 | 1,440,544 | -3.42(-2.81%) |
Oct 06, 2022 | 121.96 | 122.95 | 121.09 | 121.73 | 1,354,592 | -0.60(-0.49%) |
Oct 05, 2022 | 120.95 | 123.09 | 119.89 | 122.33 | 1,949,243 | +0.22(+0.18%) |
Oct 04, 2022 | 120.64 | 122.50 | 120.13 | 122.11 | 1,783,505 | +3.39(+2.86%) |
Oct 03, 2022 | 118.06 | 119.20 | 116.18 | 118.71 | 1,671,470 | +2.27(+1.95%) |
Sep 30, 2022 | 117.00 | 119.28 | 116.43 | 116.44 | 2,602,323 | -0.64(-0.54%) |
Sep 29, 2022 | 118.16 | 118.45 | 115.54 | 117.08 | 1,743,130 | -1.72(-1.45%) |
Sep 28, 2022 | 117.28 | 119.52 | 116.78 | 118.80 | 3,242,425 | +4.49(+3.93%) |
Sep 27, 2022 | 114.14 | 115.90 | 113.70 | 114.31 | 3,458,258 | +1.39(+1.23%) |
Sep 26, 2022 | 114.18 | 115.70 | 112.87 | 112.92 | 1,567,321 | -1.73(-1.51%) |
Sep 23, 2022 | 115.07 | 115.54 | 113.24 | 114.65 | 2,070,103 | -1.40(-1.21%) |
Sep 22, 2022 | 116.39 | 116.96 | 115.08 | 116.05 | 1,990,354 | -1.17(-1.00%) |
Sep 21, 2022 | 120.41 | 121.32 | 117.01 | 117.23 | 3,197,700 | -2.62(-2.19%) |
Sep 20, 2022 | 119.94 | 120.88 | 118.83 | 119.85 | 1,939,446 | -1.24(-1.03%) |
Sep 19, 2022 | 121.10 | 121.24 | 118.80 | 121.09 | 2,151,672 | -1.15(-0.94%) |
Sep 16, 2022 | 121.96 | 122.64 | 120.78 | 122.25 | 1,999,810 | -1.08(-0.88%) |
Sep 15, 2022 | 123.18 | 124.62 | 122.31 | 123.33 | 1,930,053 | +0.13(+0.10%) |
Sep 14, 2022 | 122.41 | 123.60 | 121.75 | 123.20 | 2,048,359 | +1.07(+0.88%) |
Sep 13, 2022 | 125.13 | 125.66 | 121.92 | 122.13 | 2,119,081 | -5.76(-4.50%) |
Sep 12, 2022 | 128.09 | 128.15 | 126.94 | 127.88 | 1,182,463 | +0.23(+0.18%) |
Sep 09, 2022 | 126.51 | 128.20 | 126.23 | 127.66 | 1,358,164 | +1.41(+1.12%) |
Sep 08, 2022 | 122.53 | 126.59 | 122.06 | 126.24 | 5,035,693 | +4.07(+3.33%) |
Sep 07, 2022 | 118.74 | 122.55 | 118.62 | 122.18 | 1,353,051 | +3.33(+2.80%) |
Sep 06, 2022 | 120.92 | 120.92 | 118.65 | 118.85 | 3,390,220 | -1.64(-1.36%) |
Sep 02, 2022 | 123.43 | 123.49 | 119.98 | 120.49 | 1,866,615 | -2.02(-1.65%) |
Sep 01, 2022 | 120.32 | 122.72 | 119.22 | 122.51 | 2,246,054 | +1.75(+1.45%) |
Aug 31, 2022 | 121.19 | 122.52 | 120.21 | 120.76 | 1,579,108 | +0.32(+0.26%) |
Aug 30, 2022 | 121.81 | 122.20 | 119.81 | 120.44 | 1,315,806 | -0.95(-0.79%) |
Aug 29, 2022 | 120.75 | 122.56 | 120.52 | 121.39 | 1,039,631 | -0.84(-0.69%) |
Aug 26, 2022 | 126.58 | 126.76 | 121.84 | 122.24 | 1,699,509 | -4.47(-3.53%) |
Aug 25, 2022 | 127.04 | 127.49 | 125.36 | 126.71 | 774,969 | +0.38(+0.30%) |
Aug 24, 2022 | 124.88 | 126.78 | 124.10 | 126.33 | 1,885,838 | +1.69(+1.36%) |
Aug 23, 2022 | 124.66 | 125.19 | 123.28 | 124.64 | 1,193,208 | -0.24(-0.19%) |
Aug 22, 2022 | 126.06 | 127.21 | 124.34 | 124.88 | 1,349,872 | -2.03(-1.60%) |
Aug 19, 2022 | 127.06 | 127.87 | 126.45 | 126.91 | 1,506,915 | -1.26(-0.99%) |
Aug 18, 2022 | 129.44 | 129.44 | 127.15 | 128.17 | 1,735,140 | -1.47(-1.13%) |
Aug 17, 2022 | 130.76 | 131.64 | 129.25 | 129.64 | 1,461,778 | -2.57(-1.95%) |
Aug 16, 2022 | 133.46 | 133.87 | 131.34 | 132.22 | 1,461,666 | -1.82(-1.36%) |
Aug 15, 2022 | 131.19 | 134.13 | 131.19 | 134.04 | 1,564,875 | +2.29(+1.74%) |
Aug 12, 2022 | 130.72 | 132.10 | 130.33 | 131.75 | 1,354,023 | +1.22(+0.94%) |
Aug 11, 2022 | 132.33 | 134.30 | 130.05 | 130.53 | 2,129,591 | -1.74(-1.32%) |
Aug 10, 2022 | 130.86 | 132.28 | 129.83 | 132.27 | 1,507,888 | +3.11(+2.41%) |
Aug 09, 2022 | 130.50 | 131.22 | 128.07 | 129.16 | 1,779,517 | -2.11(-1.61%) |
Aug 08, 2022 | 131.16 | 132.48 | 129.93 | 131.26 | 2,683,745 | +0.59(+0.45%) |
Aug 05, 2022 | 127.72 | 130.77 | 126.83 | 130.68 | 2,420,278 | +1.25(+0.97%) |
Aug 04, 2022 | 127.39 | 129.78 | 127.08 | 129.43 | 1,571,607 | +2.83(+2.24%) |
Aug 03, 2022 | 124.75 | 127.86 | 124.59 | 126.59 | 2,824,430 | +4.67(+3.83%) |
Aug 02, 2022 | 120.69 | 123.24 | 120.54 | 121.92 | 1,269,321 | +0.36(+0.29%) |
Aug 01, 2022 | 122.73 | 123.45 | 121.21 | 121.56 | 1,750,874 | -1.80(-1.46%) |
Jul 29, 2022 | 123.23 | 123.52 | 122.08 | 123.36 | 1,336,507 | -0.04(-0.03%) |
Jul 28, 2022 | 123.60 | 124.14 | 120.49 | 123.40 | 1,766,706 | +0.12(+0.10%) |
Jul 27, 2022 | 122.23 | 123.98 | 121.12 | 123.28 | 1,972,879 | +1.12(+0.92%) |
Jul 26, 2022 | 121.66 | 123.40 | 120.65 | 122.16 | 1,257,291 | +0.25(+0.20%) |
Jul 25, 2022 | 122.18 | 122.33 | 120.75 | 121.91 | 1,294,804 | +0.00(+0.00%) |
Jul 22, 2022 | 124.45 | 125.62 | 121.38 | 121.91 | 1,543,667 | -2.47(-1.98%) |
Jul 21, 2022 | 123.31 | 124.97 | 122.98 | 124.38 | 1,564,666 | +1.15(+0.94%) |
Jul 20, 2022 | 123.02 | 124.84 | 122.15 | 123.22 | 1,969,948 | +0.32(+0.26%) |
Jul 19, 2022 | 121.14 | 123.19 | 120.46 | 122.90 | 1,495,618 | +3.08(+2.57%) |
Jul 18, 2022 | 123.52 | 123.93 | 119.19 | 119.82 | 1,447,556 | -2.71(-2.21%) |
Jul 15, 2022 | 121.61 | 122.70 | 119.89 | 122.53 | 2,066,023 | +1.77(+1.46%) |
Jul 14, 2022 | 121.74 | 121.97 | 119.70 | 120.77 | 1,964,469 | -2.07(-1.68%) |
Jul 13, 2022 | 120.80 | 123.92 | 120.72 | 122.83 | 2,109,867 | +0.05(+0.04%) |
Jul 12, 2022 | 123.33 | 123.92 | 121.01 | 122.78 | 2,039,257 | -0.80(-0.65%) |
Jul 11, 2022 | 125.08 | 125.63 | 123.32 | 123.59 | 1,632,889 | -2.34(-1.86%) |
Jul 08, 2022 | 124.21 | 126.41 | 123.86 | 125.93 | 2,113,763 | +0.84(+0.67%) |
Jul 07, 2022 | 122.32 | 125.38 | 122.14 | 125.09 | 2,705,441 | +3.01(+2.47%) |
Jul 06, 2022 | 122.04 | 123.39 | 121.26 | 122.08 | 2,292,599 | -0.02(-0.02%) |
Jul 05, 2022 | 118.17 | 122.16 | 117.89 | 122.10 | 3,560,055 | +2.62(+2.20%) |
Jul 01, 2022 | 116.91 | 119.66 | 116.29 | 119.47 | 2,058,822 | +2.53(+2.16%) |
Jun 30, 2022 | 116.33 | 118.30 | 115.29 | 116.95 | 2,401,431 | -0.36(-0.31%) |
Jun 29, 2022 | 116.34 | 118.01 | 115.49 | 117.31 | 1,308,128 | +0.63(+0.54%) |
Jun 28, 2022 | 119.28 | 119.72 | 116.19 | 116.68 | 1,831,608 | -2.74(-2.30%) |
Jun 27, 2022 | 119.58 | 119.81 | 117.89 | 119.42 | 1,773,569 | +0.08(+0.07%) |
Jun 24, 2022 | 118.54 | 119.67 | 116.67 | 119.34 | 4,200,457 | +2.02(+1.72%) |
Jun 23, 2022 | 113.49 | 117.62 | 113.25 | 117.33 | 1,931,002 | +4.73(+4.20%) |
Jun 22, 2022 | 109.66 | 114.13 | 109.66 | 112.59 | 2,578,186 | +1.37(+1.23%) |
Jun 21, 2022 | 110.55 | 112.15 | 110.55 | 111.22 | 2,145,108 | +2.30(+2.11%) |
Jun 17, 2022 | 105.70 | 110.34 | 105.70 | 108.92 | 5,649,962 | +3.72(+3.53%) |
Jun 16, 2022 | 105.55 | 105.97 | 103.69 | 105.21 | 3,009,749 | -2.82(-2.61%) |
Jun 15, 2022 | 106.55 | 109.13 | 105.61 | 108.03 | 2,469,821 | +2.42(+2.29%) |
Jun 14, 2022 | 105.78 | 106.12 | 104.06 | 105.61 | 2,626,350 | +0.26(+0.24%) |
Jun 13, 2022 | 107.00 | 107.58 | 104.77 | 105.36 | 3,015,824 | -4.48(-4.08%) |
Jun 10, 2022 | 111.42 | 111.62 | 109.08 | 109.84 | 2,240,883 | -3.48(-3.07%) |
Jun 09, 2022 | 117.01 | 117.01 | 113.24 | 113.32 | 1,546,125 | -4.10(-3.49%) |
Jun 08, 2022 | 116.97 | 118.94 | 116.64 | 117.42 | 1,276,829 | +0.30(+0.25%) |
Jun 07, 2022 | 113.72 | 117.27 | 113.65 | 117.12 | 1,585,855 | +2.58(+2.25%) |
Jun 06, 2022 | 116.60 | 117.05 | 113.89 | 114.54 | 1,504,647 | -1.25(-1.08%) |
Jun 03, 2022 | 115.09 | 116.86 | 114.75 | 115.80 | 1,730,379 | +0.14(+0.12%) |
Jun 02, 2022 | 114.44 | 115.66 | 112.44 | 115.66 | 1,966,919 | +0.91(+0.80%) |
Jun 01, 2022 | 116.86 | 117.52 | 113.34 | 114.74 | 1,737,768 | -1.22(-1.05%) |
May 31, 2022 | 118.10 | 118.25 | 114.90 | 115.96 | 3,198,284 | -2.81(-2.37%) |
May 27, 2022 | 115.37 | 118.78 | 114.66 | 118.78 | 2,217,977 | +3.68(+3.19%) |
May 26, 2022 | 114.45 | 115.64 | 114.06 | 115.10 | 2,107,935 | +1.02(+0.90%) |
May 25, 2022 | 113.43 | 114.67 | 112.42 | 114.08 | 2,075,459 | +0.19(+0.17%) |
May 24, 2022 | 114.78 | 115.20 | 112.82 | 113.89 | 1,791,508 | -1.85(-1.60%) |
May 23, 2022 | 116.11 | 116.36 | 114.91 | 115.73 | 2,214,600 | +0.83(+0.72%) |
May 20, 2022 | 115.53 | 115.69 | 111.92 | 114.91 | 1,855,313 | +0.58(+0.50%) |
May 19, 2022 | 112.71 | 115.28 | 112.47 | 114.33 | 2,267,069 | +1.46(+1.30%) |
May 18, 2022 | 113.83 | 115.26 | 112.23 | 112.87 | 2,094,592 | -2.94(-2.54%) |
May 17, 2022 | 114.17 | 115.98 | 113.57 | 115.81 | 2,335,904 | +3.21(+2.85%) |
May 16, 2022 | 112.23 | 113.95 | 111.41 | 112.60 | 3,048,760 | +0.15(+0.13%) |
May 13, 2022 | 110.17 | 113.09 | 110.17 | 112.45 | 3,237,330 | +3.67(+3.37%) |
May 12, 2022 | 104.82 | 109.06 | 104.75 | 108.79 | 4,735,485 | +2.97(+2.81%) |
May 11, 2022 | 108.03 | 110.25 | 105.50 | 105.81 | 4,416,710 | -3.66(-3.34%) |
May 10, 2022 | 109.44 | 111.10 | 107.56 | 109.47 | 6,226,826 | +2.84(+2.67%) |
May 09, 2022 | 110.83 | 111.48 | 106.17 | 106.63 | 4,430,603 | -5.86(-5.21%) |
May 06, 2022 | 115.07 | 115.36 | 111.65 | 112.48 | 4,563,137 | -4.16(-3.57%) |
May 05, 2022 | 120.24 | 120.24 | 115.24 | 116.65 | 3,248,248 | -4.47(-3.69%) |
May 04, 2022 | 119.29 | 121.55 | 115.97 | 121.12 | 3,228,074 | +2.41(+2.03%) |
May 03, 2022 | 118.02 | 119.53 | 117.44 | 118.72 | 2,280,573 | +1.07(+0.91%) |
May 02, 2022 | 115.50 | 117.83 | 114.65 | 117.64 | 3,785,985 | +1.70(+1.47%) |
Apr 29, 2022 | 118.35 | 120.83 | 115.80 | 115.94 | 4,339,930 | -2.38(-2.02%) |
Apr 28, 2022 | 118.72 | 119.03 | 114.77 | 118.33 | 4,758,902 | +0.00(+0.00%) |
Apr 27, 2022 | 118.91 | 120.34 | 117.94 | 118.33 | 4,256,439 | -0.34(-0.28%) |
Apr 26, 2022 | 122.67 | 123.08 | 118.65 | 118.67 | 2,972,578 | -4.76(-3.86%) |
Apr 25, 2022 | 121.49 | 123.56 | 120.74 | 123.43 | 2,568,329 | +1.13(+0.93%) |
Apr 22, 2022 | 124.90 | 125.50 | 122.13 | 122.30 | 2,572,743 | -2.90(-2.32%) |
Apr 21, 2022 | 128.97 | 129.53 | 125.04 | 125.20 | 1,991,609 | -3.02(-2.36%) |
Apr 20, 2022 | 128.27 | 129.20 | 126.56 | 128.22 | 2,301,681 | +0.68(+0.53%) |
Apr 19, 2022 | 126.28 | 128.11 | 125.80 | 127.54 | 2,010,430 | +1.21(+0.96%) |
Apr 18, 2022 | 129.72 | 129.96 | 125.66 | 126.33 | 2,548,498 | -3.74(-2.87%) |
Apr 14, 2022 | 131.36 | 131.89 | 129.94 | 130.07 | 2,224,922 | -1.63(-1.24%) |
Apr 13, 2022 | 128.49 | 132.12 | 128.49 | 131.70 | 1,981,522 | +3.21(+2.50%) |
Apr 12, 2022 | 130.23 | 131.04 | 127.50 | 128.49 | 4,650,591 | -0.99(-0.77%) |
Apr 11, 2022 | 131.66 | 132.16 | 129.31 | 129.48 | 2,103,010 | -3.05(-2.30%) |
Apr 08, 2022 | 132.59 | 134.20 | 132.18 | 132.53 | 2,108,774 | -0.57(-0.43%) |
Apr 07, 2022 | 131.53 | 133.69 | 131.36 | 133.10 | 2,043,348 | +1.42(+1.08%) |
Apr 06, 2022 | 130.66 | 132.48 | 129.82 | 131.68 | 3,150,025 | -0.20(-0.15%) |
Apr 05, 2022 | 133.67 | 134.75 | 131.62 | 131.88 | 2,572,458 | -2.07(-1.54%) |
Apr 04, 2022 | 132.97 | 134.19 | 132.62 | 133.94 | 2,749,815 | +1.69(+1.28%) |