Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 138.27 | 140.15 | 138.12 | 139.70 | 553,350 | +1.50(+1.09%) |
Apr 27, 2023 | 137.26 | 138.27 | 136.78 | 138.20 | 388,443 | +0.54(+0.39%) |
Apr 26, 2023 | 138.55 | 139.58 | 137.06 | 137.66 | 685,802 | -1.44(-1.04%) |
Apr 25, 2023 | 140.15 | 140.56 | 138.46 | 139.10 | 582,924 | -0.62(-0.44%) |
Apr 24, 2023 | 138.46 | 140.10 | 138.46 | 139.72 | 595,306 | +0.21(+0.15%) |
Apr 21, 2023 | 138.90 | 139.51 | 137.71 | 139.51 | 355,087 | +0.79(+0.57%) |
Apr 20, 2023 | 138.25 | 139.08 | 136.95 | 138.72 | 570,502 | +0.74(+0.54%) |
Apr 19, 2023 | 135.47 | 138.47 | 135.47 | 137.98 | 489,655 | +0.78(+0.57%) |
Apr 18, 2023 | 136.51 | 138.53 | 136.43 | 137.20 | 465,709 | -0.35(-0.25%) |
Apr 17, 2023 | 135.48 | 137.65 | 135.14 | 137.55 | 398,925 | +0.79(+0.58%) |
Apr 14, 2023 | 134.32 | 137.13 | 133.32 | 136.76 | 594,460 | +1.59(+1.18%) |
Apr 13, 2023 | 134.92 | 135.59 | 134.05 | 135.17 | 680,244 | +0.65(+0.48%) |
Apr 12, 2023 | 134.76 | 135.32 | 134.07 | 134.52 | 554,444 | +0.56(+0.42%) |
Apr 11, 2023 | 133.20 | 134.09 | 132.94 | 133.96 | 630,321 | +0.77(+0.58%) |
Apr 10, 2023 | 134.67 | 135.44 | 132.78 | 133.19 | 875,967 | -2.83(-2.08%) |
Apr 06, 2023 | 134.75 | 137.20 | 134.75 | 136.02 | 538,310 | +0.40(+0.29%) |
Apr 05, 2023 | 135.00 | 136.59 | 134.84 | 135.62 | 493,720 | +0.38(+0.28%) |
Apr 04, 2023 | 134.18 | 135.82 | 134.18 | 135.24 | 559,684 | +0.68(+0.51%) |
Apr 03, 2023 | 133.35 | 134.67 | 133.19 | 134.56 | 436,290 | +0.32(+0.24%) |
Mar 31, 2023 | 131.59 | 134.24 | 131.59 | 134.24 | 572,715 | +1.93(+1.46%) |
Mar 30, 2023 | 132.61 | 133.80 | 131.45 | 132.31 | 468,773 | -0.38(-0.29%) |
Mar 29, 2023 | 131.78 | 133.44 | 131.53 | 132.69 | 579,450 | +0.92(+0.70%) |
Mar 28, 2023 | 131.77 | 132.70 | 130.46 | 131.77 | 905,228 | +0.31(+0.24%) |
Mar 27, 2023 | 129.90 | 131.74 | 129.50 | 131.46 | 711,977 | +2.18(+1.69%) |
Mar 24, 2023 | 126.91 | 129.50 | 126.84 | 129.28 | 596,119 | +2.10(+1.65%) |
Mar 23, 2023 | 126.97 | 128.02 | 125.66 | 127.18 | 700,273 | +0.12(+0.09%) |
Mar 22, 2023 | 128.78 | 129.55 | 126.83 | 127.06 | 645,565 | -1.32(-1.03%) |
Mar 21, 2023 | 126.20 | 128.38 | 124.73 | 128.38 | 879,790 | +2.73(+2.17%) |
Mar 20, 2023 | 126.55 | 126.55 | 124.60 | 125.65 | 732,399 | +0.10(+0.08%) |
Mar 17, 2023 | 123.99 | 126.71 | 123.67 | 125.55 | 1,658,365 | +1.57(+1.27%) |
Mar 16, 2023 | 120.28 | 125.54 | 120.28 | 123.98 | 864,213 | +1.73(+1.42%) |
Mar 15, 2023 | 122.59 | 125.03 | 121.30 | 122.25 | 797,414 | -2.36(-1.89%) |
Mar 14, 2023 | 124.67 | 124.68 | 122.12 | 124.61 | 1,102,683 | +2.35(+1.92%) |
Mar 13, 2023 | 118.17 | 123.74 | 117.31 | 122.26 | 1,203,953 | +3.61(+3.04%) |
Mar 10, 2023 | 122.50 | 122.50 | 118.25 | 118.65 | 747,998 | -2.52(-2.08%) |
Mar 09, 2023 | 124.23 | 124.23 | 121.09 | 121.17 | 628,109 | -2.06(-1.67%) |
Mar 08, 2023 | 122.91 | 123.80 | 122.78 | 123.23 | 397,003 | -0.26(-0.21%) |
Mar 07, 2023 | 124.97 | 125.50 | 123.27 | 123.49 | 701,225 | -1.83(-1.46%) |
Mar 06, 2023 | 127.04 | 127.36 | 125.15 | 125.32 | 664,706 | -1.09(-0.86%) |
Mar 03, 2023 | 126.39 | 127.61 | 125.83 | 126.41 | 397,965 | +0.23(+0.18%) |
Mar 02, 2023 | 126.76 | 126.88 | 125.58 | 126.18 | 442,173 | -0.53(-0.42%) |
Mar 01, 2023 | 126.48 | 127.26 | 125.52 | 126.71 | 567,705 | +0.54(+0.43%) |
Feb 28, 2023 | 127.03 | 127.29 | 125.61 | 126.17 | 648,235 | -1.41(-1.11%) |
Feb 27, 2023 | 129.64 | 129.97 | 126.85 | 127.58 | 577,535 | -2.11(-1.63%) |
Feb 24, 2023 | 129.39 | 129.79 | 128.12 | 129.69 | 662,813 | +0.96(+0.75%) |
Feb 23, 2023 | 132.01 | 132.01 | 127.36 | 128.73 | 1,547,884 | +0.46(+0.36%) |
Feb 22, 2023 | 129.18 | 131.47 | 128.17 | 128.27 | 1,087,107 | -0.19(-0.15%) |
Feb 21, 2023 | 129.00 | 129.87 | 128.43 | 128.46 | 952,855 | -0.63(-0.49%) |
Feb 17, 2023 | 125.96 | 129.97 | 125.96 | 129.09 | 625,565 | +2.36(+1.86%) |
Feb 16, 2023 | 127.53 | 128.26 | 126.73 | 126.73 | 372,978 | -1.81(-1.41%) |
Feb 15, 2023 | 125.17 | 128.77 | 125.17 | 128.54 | 457,126 | +1.99(+1.57%) |
Feb 14, 2023 | 127.11 | 128.53 | 126.40 | 126.55 | 385,875 | -2.03(-1.58%) |
Feb 13, 2023 | 126.51 | 128.72 | 126.44 | 128.58 | 725,335 | +2.38(+1.89%) |
Feb 10, 2023 | 125.06 | 126.98 | 125.06 | 126.20 | 294,151 | +0.56(+0.45%) |
Feb 09, 2023 | 128.12 | 128.36 | 125.45 | 125.64 | 490,889 | -1.24(-0.98%) |
Feb 08, 2023 | 126.23 | 128.09 | 126.23 | 126.88 | 393,095 | -0.51(-0.40%) |
Feb 07, 2023 | 125.66 | 127.39 | 125.45 | 127.39 | 660,028 | +1.14(+0.90%) |
Feb 06, 2023 | 124.38 | 129.29 | 123.46 | 126.25 | 953,998 | +1.99(+1.60%) |
Feb 03, 2023 | 116.11 | 124.96 | 116.11 | 124.26 | 1,357,055 | +3.44(+2.85%) |
Feb 02, 2023 | 123.50 | 123.50 | 120.51 | 120.82 | 929,977 | -2.23(-1.81%) |
Feb 01, 2023 | 121.96 | 124.07 | 121.96 | 123.05 | 589,319 | +0.17(+0.14%) |
Jan 31, 2023 | 123.44 | 123.44 | 122.00 | 122.88 | 601,874 | +0.23(+0.19%) |
Jan 30, 2023 | 122.60 | 123.28 | 121.60 | 122.65 | 581,936 | +0.55(+0.45%) |
Jan 27, 2023 | 122.70 | 122.97 | 121.64 | 122.10 | 331,635 | -1.23(-1.00%) |
Jan 26, 2023 | 122.15 | 124.04 | 122.00 | 123.33 | 560,868 | +0.94(+0.77%) |
Jan 25, 2023 | 122.10 | 122.92 | 120.80 | 122.39 | 1,423,081 | +0.82(+0.67%) |
Jan 24, 2023 | 123.97 | 124.50 | 121.14 | 121.57 | 625,767 | -1.46(-1.19%) |
Jan 23, 2023 | 121.82 | 123.05 | 121.56 | 123.03 | 469,447 | +0.73(+0.60%) |
Jan 20, 2023 | 123.21 | 123.64 | 121.96 | 122.30 | 687,496 | +0.01(+0.01%) |
Jan 19, 2023 | 122.89 | 123.85 | 121.65 | 122.29 | 696,051 | -0.29(-0.24%) |
Jan 18, 2023 | 125.03 | 125.24 | 122.27 | 122.58 | 782,722 | -1.04(-0.84%) |
Jan 17, 2023 | 124.71 | 126.31 | 123.55 | 123.62 | 570,753 | -0.87(-0.70%) |
Jan 13, 2023 | 124.01 | 124.83 | 122.46 | 124.49 | 589,585 | +0.72(+0.58%) |
Jan 12, 2023 | 122.60 | 124.38 | 122.26 | 123.77 | 825,078 | +0.34(+0.28%) |
Jan 11, 2023 | 122.86 | 124.18 | 122.51 | 123.43 | 545,807 | +0.94(+0.77%) |
Jan 10, 2023 | 122.41 | 123.09 | 121.21 | 122.49 | 760,165 | +0.31(+0.25%) |
Jan 09, 2023 | 123.30 | 125.63 | 122.12 | 122.18 | 771,270 | -1.31(-1.06%) |
Jan 06, 2023 | 124.14 | 125.53 | 121.93 | 123.49 | 470,351 | -0.28(-0.23%) |
Jan 05, 2023 | 123.61 | 125.82 | 123.10 | 123.77 | 488,771 | -0.70(-0.56%) |
Jan 04, 2023 | 127.79 | 127.79 | 123.52 | 124.47 | 689,095 | -1.86(-1.47%) |
Jan 03, 2023 | 126.43 | 126.87 | 125.02 | 126.33 | 517,824 | +0.86(+0.69%) |
Dec 30, 2022 | 127.19 | 127.72 | 124.76 | 125.47 | 351,597 | -1.71(-1.34%) |
Dec 29, 2022 | 127.59 | 127.68 | 125.40 | 127.18 | 1,322,846 | +1.06(+0.84%) |
Dec 28, 2022 | 124.86 | 127.22 | 124.86 | 126.12 | 396,712 | -0.25(-0.20%) |
Dec 27, 2022 | 127.17 | 127.63 | 125.49 | 126.37 | 384,023 | +0.19(+0.15%) |
Dec 23, 2022 | 125.76 | 126.20 | 124.46 | 126.18 | 295,698 | +1.92(+1.55%) |
Dec 22, 2022 | 124.89 | 125.50 | 122.64 | 124.26 | 568,565 | -1.93(-1.53%) |
Dec 21, 2022 | 123.19 | 126.32 | 121.98 | 126.19 | 751,053 | +3.01(+2.44%) |
Dec 20, 2022 | 123.76 | 124.50 | 122.20 | 123.18 | 433,565 | -0.08(-0.06%) |
Dec 19, 2022 | 124.72 | 125.63 | 122.70 | 123.26 | 463,447 | -0.76(-0.61%) |
Dec 16, 2022 | 124.36 | 125.03 | 122.12 | 124.02 | 1,003,935 | -0.12(-0.10%) |
Dec 15, 2022 | 121.22 | 124.16 | 119.93 | 124.14 | 1,236,660 | +2.46(+2.02%) |
Dec 14, 2022 | 123.03 | 123.92 | 121.46 | 121.68 | 599,988 | -1.29(-1.05%) |
Dec 13, 2022 | 128.37 | 128.53 | 122.70 | 122.97 | 835,099 | -2.72(-2.16%) |
Dec 12, 2022 | 124.65 | 125.79 | 123.37 | 125.69 | 574,896 | +1.30(+1.05%) |
Dec 09, 2022 | 127.61 | 128.31 | 124.29 | 124.39 | 792,434 | -2.43(-1.92%) |
Dec 08, 2022 | 129.42 | 130.29 | 126.48 | 126.82 | 573,529 | -1.68(-1.31%) |
Dec 07, 2022 | 129.00 | 130.52 | 126.90 | 128.50 | 819,198 | +0.11(+0.09%) |
Dec 06, 2022 | 127.62 | 129.84 | 127.62 | 128.39 | 715,172 | +1.15(+0.90%) |
Dec 05, 2022 | 128.36 | 128.54 | 125.96 | 127.24 | 532,605 | -1.09(-0.85%) |
Dec 02, 2022 | 127.08 | 128.95 | 126.22 | 128.33 | 546,216 | +1.51(+1.19%) |
Dec 01, 2022 | 127.29 | 128.15 | 125.26 | 126.82 | 485,011 | -0.02(-0.02%) |
Nov 30, 2022 | 123.28 | 127.09 | 123.28 | 126.84 | 2,291,671 | +3.59(+2.91%) |
Nov 29, 2022 | 124.44 | 124.80 | 122.86 | 123.25 | 555,365 | -1.42(-1.14%) |
Nov 28, 2022 | 127.00 | 127.00 | 124.39 | 124.67 | 490,574 | -1.18(-0.94%) |
Nov 25, 2022 | 125.25 | 127.00 | 124.69 | 125.85 | 214,088 | +1.01(+0.81%) |
Nov 23, 2022 | 125.33 | 126.84 | 124.16 | 124.84 | 670,090 | -0.52(-0.41%) |
Nov 22, 2022 | 124.49 | 125.47 | 124.21 | 125.36 | 588,710 | +1.33(+1.07%) |
Nov 21, 2022 | 120.85 | 124.57 | 120.85 | 124.03 | 602,945 | +2.52(+2.07%) |
Nov 18, 2022 | 124.34 | 125.15 | 121.42 | 121.51 | 829,310 | -2.20(-1.78%) |
Nov 17, 2022 | 122.92 | 125.70 | 121.00 | 123.71 | 685,149 | +1.20(+0.98%) |
Nov 16, 2022 | 121.50 | 125.23 | 121.50 | 122.51 | 711,491 | -0.12(-0.10%) |
Nov 15, 2022 | 119.48 | 123.25 | 119.48 | 122.63 | 1,091,476 | +4.01(+3.38%) |
Nov 14, 2022 | 116.62 | 120.05 | 115.01 | 118.62 | 1,209,671 | +3.52(+3.06%) |
Nov 11, 2022 | 120.97 | 121.45 | 114.17 | 115.10 | 2,227,445 | -5.86(-4.84%) |
Nov 10, 2022 | 124.97 | 125.95 | 116.37 | 120.96 | 1,606,938 | -2.30(-1.87%) |
Nov 09, 2022 | 125.25 | 125.25 | 122.42 | 123.26 | 833,973 | -2.50(-1.99%) |
Nov 08, 2022 | 126.84 | 127.90 | 124.14 | 125.76 | 1,098,372 | -1.56(-1.23%) |
Nov 07, 2022 | 130.16 | 130.16 | 125.69 | 127.32 | 880,421 | -0.98(-0.76%) |
Nov 04, 2022 | 128.60 | 130.54 | 126.01 | 128.30 | 1,123,524 | +3.40(+2.72%) |
Nov 03, 2022 | 124.22 | 126.67 | 124.22 | 124.90 | 765,430 | -1.20(-0.95%) |
Nov 02, 2022 | 127.67 | 125.65 | 126.10 | 896,319 | -1.26(-0.99%) | |
Nov 01, 2022 | 124.52 | 127.53 | 124.52 | 127.36 | 897,630 | +2.86(+2.29%) |
Oct 31, 2022 | 125.40 | 125.89 | 124.29 | 124.50 | 1,084,475 | -0.95(-0.76%) |
Oct 28, 2022 | 123.77 | 125.68 | 123.65 | 125.45 | 675,535 | +1.50(+1.21%) |
Oct 27, 2022 | 125.31 | 125.37 | 123.76 | 123.95 | 599,112 | -0.01(-0.01%) |
Oct 26, 2022 | 125.11 | 125.51 | 123.12 | 123.96 | 654,084 | -0.45(-0.36%) |
Oct 25, 2022 | 122.73 | 124.44 | 121.70 | 124.41 | 744,896 | +2.32(+1.90%) |
Oct 24, 2022 | 120.14 | 122.36 | 120.14 | 122.09 | 480,339 | +2.22(+1.85%) |
Oct 21, 2022 | 120.21 | 120.35 | 118.54 | 119.87 | 482,262 | +0.89(+0.75%) |
Oct 20, 2022 | 120.15 | 121.20 | 118.38 | 118.98 | 422,491 | -0.77(-0.64%) |
Oct 19, 2022 | 121.50 | 122.37 | 119.41 | 119.75 | 535,611 | -2.24(-1.84%) |
Oct 18, 2022 | 122.05 | 122.87 | 120.71 | 121.99 | 779,638 | +1.84(+1.53%) |
Oct 17, 2022 | 116.65 | 120.39 | 116.65 | 120.15 | 760,239 | +4.04(+3.48%) |
Oct 14, 2022 | 121.16 | 121.16 | 115.76 | 116.11 | 710,650 | -3.96(-3.30%) |
Oct 13, 2022 | 117.39 | 120.70 | 115.36 | 120.07 | 657,127 | +1.93(+1.63%) |
Oct 12, 2022 | 118.06 | 118.98 | 116.79 | 118.14 | 549,253 | +0.08(+0.07%) |
Oct 11, 2022 | 118.70 | 119.91 | 116.54 | 118.06 | 540,040 | -0.65(-0.55%) |
Oct 10, 2022 | 119.07 | 120.10 | 118.63 | 118.71 | 417,628 | -0.23(-0.19%) |
Oct 07, 2022 | 121.75 | 121.94 | 118.21 | 118.94 | 661,902 | -2.74(-2.25%) |
Oct 06, 2022 | 119.46 | 121.77 | 118.58 | 121.68 | 707,175 | +1.91(+1.59%) |
Oct 05, 2022 | 120.03 | 120.64 | 118.49 | 119.77 | 595,669 | -0.20(-0.17%) |
Oct 04, 2022 | 118.76 | 120.24 | 118.37 | 119.97 | 742,572 | +1.84(+1.56%) |
Oct 03, 2022 | 117.11 | 118.98 | 116.39 | 118.13 | 711,105 | +0.76(+0.65%) |
Sep 30, 2022 | 118.66 | 119.54 | 117.18 | 117.37 | 834,260 | -0.36(-0.31%) |
Sep 29, 2022 | 118.39 | 118.59 | 116.81 | 117.73 | 532,467 | -0.63(-0.53%) |
Sep 28, 2022 | 117.25 | 119.00 | 116.77 | 118.36 | 540,938 | +1.39(+1.19%) |
Sep 27, 2022 | 117.48 | 119.67 | 115.56 | 116.97 | 517,458 | +0.56(+0.48%) |
Sep 26, 2022 | 115.85 | 117.66 | 115.39 | 116.41 | 489,907 | +0.28(+0.24%) |
Sep 23, 2022 | 117.81 | 118.05 | 115.15 | 116.13 | 504,916 | -1.49(-1.27%) |
Sep 22, 2022 | 118.00 | 118.56 | 116.49 | 117.62 | 340,145 | -0.45(-0.38%) |
Sep 21, 2022 | 119.16 | 121.55 | 118.03 | 118.07 | 412,608 | -1.37(-1.15%) |
Sep 20, 2022 | 120.24 | 120.29 | 118.13 | 119.44 | 388,410 | -1.20(-0.99%) |
Sep 19, 2022 | 120.22 | 121.13 | 118.75 | 120.64 | 448,669 | +0.09(+0.07%) |
Sep 16, 2022 | 119.01 | 121.14 | 117.79 | 120.55 | 1,135,982 | +1.41(+1.18%) |
Sep 15, 2022 | 124.71 | 124.71 | 118.87 | 119.14 | 727,543 | -2.28(-1.88%) |
Sep 14, 2022 | 121.25 | 121.74 | 120.45 | 121.42 | 719,756 | +0.49(+0.41%) |
Sep 13, 2022 | 123.07 | 123.55 | 120.79 | 120.93 | 650,686 | -2.80(-2.26%) |
Sep 12, 2022 | 123.84 | 124.98 | 123.58 | 123.73 | 376,869 | -0.24(-0.19%) |
Sep 09, 2022 | 123.91 | 124.27 | 123.30 | 123.97 | 352,637 | -0.14(-0.11%) |
Sep 08, 2022 | 123.77 | 124.71 | 122.23 | 124.11 | 485,128 | +0.42(+0.34%) |
Sep 07, 2022 | 120.71 | 124.70 | 120.54 | 123.69 | 512,634 | +2.20(+1.81%) |
Sep 06, 2022 | 123.40 | 123.40 | 120.41 | 121.49 | 374,422 | +1.68(+1.40%) |
Sep 02, 2022 | 121.58 | 122.63 | 119.67 | 119.81 | 566,314 | -1.42(-1.17%) |
Sep 01, 2022 | 117.80 | 121.33 | 117.20 | 121.23 | 613,788 | +3.26(+2.76%) |
Aug 31, 2022 | 119.09 | 120.10 | 117.84 | 117.97 | 702,323 | +0.19(+0.16%) |
Aug 30, 2022 | 119.83 | 120.32 | 117.78 | 117.78 | 825,426 | -2.55(-2.12%) |
Aug 29, 2022 | 120.02 | 121.05 | 119.39 | 120.33 | 383,498 | -0.02(-0.02%) |
Aug 26, 2022 | 123.84 | 124.23 | 119.98 | 120.35 | 477,463 | -2.94(-2.38%) |
Aug 25, 2022 | 122.50 | 123.45 | 122.09 | 123.29 | 245,657 | +0.80(+0.65%) |
Aug 24, 2022 | 121.63 | 123.60 | 121.63 | 122.49 | 527,681 | +0.53(+0.43%) |
Aug 23, 2022 | 123.50 | 125.00 | 121.37 | 121.96 | 361,727 | -1.47(-1.19%) |
Aug 22, 2022 | 122.81 | 126.01 | 122.61 | 123.43 | 538,130 | -0.35(-0.28%) |
Aug 19, 2022 | 126.56 | 126.56 | 123.02 | 123.78 | 2,295,300 | -2.54(-2.01%) |
Aug 18, 2022 | 124.05 | 126.61 | 123.99 | 126.32 | 742,208 | +2.76(+2.23%) |
Aug 17, 2022 | 119.62 | 123.57 | 119.62 | 123.56 | 594,259 | +3.64(+3.04%) |
Aug 16, 2022 | 118.81 | 120.29 | 118.81 | 119.92 | 507,668 | +0.57(+0.48%) |
Aug 15, 2022 | 118.07 | 120.90 | 118.07 | 119.35 | 437,110 | -0.29(-0.24%) |
Aug 12, 2022 | 118.00 | 119.75 | 116.93 | 119.64 | 562,104 | +2.14(+1.82%) |
Aug 11, 2022 | 118.46 | 119.83 | 117.38 | 117.50 | 486,837 | -0.96(-0.81%) |
Aug 10, 2022 | 118.61 | 119.21 | 117.77 | 118.46 | 628,872 | -0.29(-0.24%) |
Aug 09, 2022 | 118.80 | 119.41 | 118.33 | 118.75 | 372,893 | -0.06(-0.05%) |
Aug 08, 2022 | 121.35 | 121.35 | 118.66 | 118.81 | 384,369 | -1.67(-1.39%) |
Aug 05, 2022 | 119.70 | 120.91 | 118.68 | 120.48 | 444,652 | +1.39(+1.17%) |
Aug 04, 2022 | 117.51 | 119.31 | 117.14 | 119.09 | 540,097 | +1.24(+1.05%) |
Aug 03, 2022 | 117.88 | 118.35 | 116.77 | 117.85 | 632,443 | +0.21(+0.18%) |
Aug 02, 2022 | 115.97 | 118.38 | 114.87 | 117.64 | 866,357 | +1.11(+0.95%) |
Aug 01, 2022 | 123.02 | 123.02 | 115.64 | 116.53 | 1,448,100 | -6.85(-5.55%) |
Jul 29, 2022 | 124.89 | 125.20 | 121.05 | 123.38 | 1,122,494 | -2.29(-1.82%) |
Jul 28, 2022 | 124.88 | 126.87 | 124.59 | 125.67 | 915,337 | +0.52(+0.42%) |
Jul 27, 2022 | 124.61 | 125.83 | 123.43 | 125.15 | 587,847 | +0.07(+0.06%) |
Jul 26, 2022 | 122.72 | 125.84 | 122.72 | 125.08 | 799,078 | +0.33(+0.26%) |
Jul 25, 2022 | 123.01 | 124.84 | 123.01 | 124.75 | 437,389 | +1.02(+0.82%) |
Jul 22, 2022 | 123.66 | 124.55 | 123.01 | 123.73 | 398,537 | -0.27(-0.22%) |
Jul 21, 2022 | 122.50 | 124.09 | 121.89 | 124.00 | 440,847 | +2.22(+1.82%) |
Jul 20, 2022 | 122.36 | 123.38 | 121.02 | 121.78 | 592,178 | -0.08(-0.07%) |
Jul 19, 2022 | 121.53 | 123.06 | 120.83 | 121.86 | 1,036,610 | +3.68(+3.11%) |
Jul 18, 2022 | 119.05 | 120.61 | 118.03 | 118.18 | 618,882 | -0.80(-0.67%) |
Jul 15, 2022 | 119.58 | 119.89 | 118.36 | 118.98 | 511,314 | +1.05(+0.89%) |
Jul 14, 2022 | 116.88 | 117.98 | 115.82 | 117.93 | 384,975 | -0.18(-0.15%) |
Jul 13, 2022 | 119.88 | 120.80 | 118.07 | 118.11 | 693,115 | -2.01(-1.67%) |
Jul 12, 2022 | 121.77 | 122.95 | 119.13 | 120.12 | 597,339 | -1.16(-0.96%) |
Jul 11, 2022 | 118.21 | 121.55 | 118.06 | 121.28 | 468,991 | +2.77(+2.34%) |
Jul 08, 2022 | 120.11 | 120.19 | 118.43 | 118.51 | 314,004 | -0.68(-0.57%) |
Jul 07, 2022 | 117.72 | 119.31 | 117.72 | 119.19 | 377,432 | +1.46(+1.24%) |
Jul 06, 2022 | 117.93 | 119.58 | 117.44 | 117.73 | 668,386 | +0.29(+0.25%) |
Jul 05, 2022 | 114.19 | 117.54 | 113.11 | 117.44 | 537,148 | +2.76(+2.41%) |
Jul 01, 2022 | 113.96 | 114.71 | 111.88 | 114.68 | 465,962 | +1.49(+1.32%) |
Jun 30, 2022 | 112.31 | 114.31 | 111.83 | 113.19 | 801,496 | -0.71(-0.62%) |
Jun 29, 2022 | 114.51 | 115.10 | 112.64 | 113.90 | 514,508 | -0.17(-0.15%) |
Jun 28, 2022 | 114.31 | 116.12 | 113.24 | 114.07 | 398,871 | -0.46(-0.40%) |
Jun 27, 2022 | 114.93 | 115.12 | 113.65 | 114.53 | 428,451 | -0.41(-0.36%) |
Jun 24, 2022 | 112.22 | 115.34 | 111.84 | 114.94 | 894,289 | +2.59(+2.31%) |
Jun 23, 2022 | 109.35 | 112.80 | 109.35 | 112.35 | 443,579 | +2.97(+2.72%) |
Jun 22, 2022 | 109.37 | 110.03 | 108.53 | 109.38 | 731,413 | -0.31(-0.28%) |
Jun 21, 2022 | 109.22 | 110.97 | 109.22 | 109.69 | 783,792 | +0.54(+0.49%) |
Jun 17, 2022 | 107.48 | 110.42 | 107.48 | 109.15 | 935,500 | +0.28(+0.26%) |
Jun 16, 2022 | 109.39 | 109.85 | 107.84 | 108.87 | 505,509 | -0.85(-0.77%) |
Jun 15, 2022 | 109.05 | 110.46 | 107.66 | 109.72 | 593,353 | +2.20(+2.05%) |
Jun 14, 2022 | 107.01 | 109.12 | 107.01 | 107.52 | 386,736 | -1.00(-0.92%) |
Jun 13, 2022 | 107.88 | 109.85 | 106.41 | 108.52 | 491,041 | -1.25(-1.14%) |
Jun 10, 2022 | 113.11 | 113.11 | 109.77 | 109.77 | 697,559 | -3.85(-3.39%) |
Jun 09, 2022 | 113.81 | 115.11 | 113.19 | 113.62 | 475,255 | +0.13(+0.11%) |
Jun 08, 2022 | 113.88 | 114.26 | 112.63 | 113.49 | 380,540 | -0.15(-0.13%) |
Jun 07, 2022 | 114.35 | 115.02 | 113.50 | 113.64 | 554,283 | -1.26(-1.10%) |
Jun 06, 2022 | 114.35 | 115.83 | 113.85 | 114.90 | 324,653 | +0.90(+0.79%) |
Jun 03, 2022 | 114.90 | 115.81 | 113.92 | 114.00 | 335,805 | -1.54(-1.33%) |
Jun 02, 2022 | 113.38 | 115.54 | 112.54 | 115.54 | 431,504 | +3.12(+2.78%) |
Jun 01, 2022 | 112.60 | 113.50 | 111.95 | 112.42 | 614,211 | +0.11(+0.10%) |
May 31, 2022 | 110.48 | 112.43 | 110.48 | 112.31 | 1,240,685 | +0.46(+0.41%) |
May 27, 2022 | 109.29 | 111.85 | 109.00 | 111.85 | 491,916 | +2.45(+2.24%) |
May 26, 2022 | 108.44 | 109.47 | 108.05 | 109.40 | 557,243 | +1.68(+1.56%) |
May 25, 2022 | 107.75 | 108.18 | 105.65 | 107.72 | 746,483 | +0.77(+0.72%) |
May 24, 2022 | 106.72 | 107.72 | 105.31 | 106.95 | 482,828 | -0.69(-0.64%) |
May 23, 2022 | 107.41 | 107.94 | 106.52 | 107.64 | 564,564 | +0.70(+0.65%) |
May 20, 2022 | 106.05 | 107.19 | 104.94 | 106.94 | 626,432 | +1.38(+1.31%) |
May 19, 2022 | 104.41 | 107.35 | 103.82 | 105.56 | 577,857 | +0.72(+0.69%) |
May 18, 2022 | 108.20 | 108.43 | 104.84 | 104.84 | 528,162 | -3.62(-3.34%) |
May 17, 2022 | 109.27 | 110.48 | 108.06 | 108.46 | 528,199 | -0.82(-0.75%) |
May 16, 2022 | 109.79 | 109.79 | 107.67 | 109.28 | 415,084 | -0.10(-0.09%) |
May 13, 2022 | 107.40 | 109.73 | 105.98 | 109.38 | 581,069 | +2.32(+2.17%) |
May 12, 2022 | 108.11 | 108.67 | 104.43 | 107.06 | 823,834 | -1.46(-1.35%) |
May 11, 2022 | 107.04 | 109.55 | 107.04 | 108.52 | 663,757 | +0.28(+0.26%) |
May 10, 2022 | 107.78 | 108.51 | 105.72 | 108.24 | 823,903 | +1.05(+0.98%) |
May 09, 2022 | 110.18 | 110.97 | 107.19 | 107.19 | 711,741 | -4.06(-3.65%) |
May 06, 2022 | 110.71 | 111.94 | 108.64 | 111.25 | 603,891 | -0.04(-0.04%) |
May 05, 2022 | 114.35 | 114.59 | 110.84 | 111.29 | 865,918 | -3.41(-2.97%) |
May 04, 2022 | 112.88 | 114.81 | 111.22 | 114.70 | 845,153 | +2.35(+2.09%) |
May 03, 2022 | 112.93 | 113.54 | 111.83 | 112.35 | 945,056 | +0.39(+0.35%) |