Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.81 | 104.97 | 104.52 | 104.92 | 19,784,408 | +0.81(+0.78%) |
Apr 27, 2023 | 104.31 | 104.40 | 104.06 | 104.11 | 15,328,670 | -0.38(-0.37%) |
Apr 26, 2023 | 105.05 | 105.11 | 104.39 | 104.49 | 20,573,462 | -0.46(-0.44%) |
Apr 25, 2023 | 104.94 | 105.20 | 104.90 | 104.94 | 18,163,668 | +0.46(+0.44%) |
Apr 24, 2023 | 104.12 | 104.52 | 104.12 | 104.49 | 8,355,394 | +0.46(+0.44%) |
Apr 21, 2023 | 104.36 | 104.41 | 103.69 | 104.03 | 19,573,370 | +0.07(+0.06%) |
Apr 20, 2023 | 103.81 | 104.12 | 103.79 | 103.96 | 16,844,320 | +0.39(+0.38%) |
Apr 19, 2023 | 103.82 | 103.83 | 103.51 | 103.57 | 14,693,849 | -0.52(-0.49%) |
Apr 18, 2023 | 103.94 | 104.25 | 103.93 | 104.09 | 11,025,256 | +0.34(+0.33%) |
Apr 17, 2023 | 104.09 | 104.19 | 103.63 | 103.74 | 12,459,706 | -0.66(-0.63%) |
Apr 14, 2023 | 104.45 | 104.57 | 104.06 | 104.40 | 16,994,000 | -0.34(-0.33%) |
Apr 13, 2023 | 104.89 | 105.03 | 104.55 | 104.75 | 19,486,304 | +0.18(+0.17%) |
Apr 12, 2023 | 105.23 | 105.28 | 104.40 | 104.56 | 21,007,240 | -0.22(-0.21%) |
Apr 11, 2023 | 104.83 | 104.94 | 104.55 | 104.78 | 15,203,519 | -0.03(-0.03%) |
Apr 10, 2023 | 104.77 | 104.88 | 104.36 | 104.81 | 11,342,891 | -0.49(-0.46%) |
Apr 06, 2023 | 105.45 | 105.56 | 105.20 | 105.30 | 15,157,296 | -0.10(-0.09%) |
Apr 05, 2023 | 105.19 | 105.54 | 105.03 | 105.39 | 15,376,083 | +0.34(+0.33%) |
Apr 04, 2023 | 104.43 | 105.17 | 104.31 | 105.05 | 21,288,652 | +0.13(+0.13%) |
Apr 03, 2023 | 104.19 | 105.00 | 104.03 | 104.92 | 21,053,748 | +0.63(+0.60%) |
Mar 31, 2023 | 103.80 | 104.36 | 103.57 | 104.29 | 20,166,984 | +0.93(+0.90%) |
Mar 30, 2023 | 103.21 | 103.56 | 103.19 | 103.35 | 19,199,766 | +0.14(+0.14%) |
Mar 29, 2023 | 102.53 | 103.24 | 102.53 | 103.21 | 18,399,712 | +0.48(+0.46%) |
Mar 28, 2023 | 102.79 | 102.95 | 102.51 | 102.73 | 15,023,757 | -0.17(-0.17%) |
Mar 27, 2023 | 103.21 | 103.70 | 102.88 | 102.91 | 17,371,678 | -1.25(-1.20%) |
Mar 24, 2023 | 104.11 | 104.36 | 103.88 | 104.15 | 27,541,980 | +0.32(+0.31%) |
Mar 23, 2023 | 103.43 | 103.92 | 103.12 | 103.83 | 30,169,192 | +0.29(+0.28%) |
Mar 22, 2023 | 102.86 | 104.24 | 102.57 | 103.53 | 33,302,462 | +0.60(+0.58%) |
Mar 21, 2023 | 102.87 | 102.99 | 102.46 | 102.94 | 30,595,484 | +0.50(+0.48%) |
Mar 20, 2023 | 102.83 | 103.02 | 102.34 | 102.44 | 25,262,132 | -0.31(-0.30%) |
Mar 17, 2023 | 102.55 | 103.15 | 102.38 | 102.75 | 34,059,744 | +0.51(+0.50%) |
Mar 16, 2023 | 102.81 | 103.04 | 101.92 | 102.23 | 39,899,956 | -0.15(-0.15%) |
Mar 15, 2023 | 102.09 | 102.85 | 101.79 | 102.38 | 53,266,224 | +0.97(+0.96%) |
Mar 14, 2023 | 101.65 | 102.34 | 101.26 | 101.41 | 52,586,296 | -0.30(-0.30%) |
Mar 13, 2023 | 102.19 | 103.00 | 101.31 | 101.72 | 50,223,708 | +0.08(+0.08%) |
Mar 10, 2023 | 101.33 | 101.93 | 101.08 | 101.63 | 38,790,152 | +1.44(+1.43%) |
Mar 09, 2023 | 100.37 | 100.69 | 100.05 | 100.19 | 25,805,858 | -0.10(-0.09%) |
Mar 08, 2023 | 100.76 | 101.01 | 100.04 | 100.29 | 30,897,244 | -0.16(-0.16%) |
Mar 07, 2023 | 100.94 | 101.04 | 100.22 | 100.45 | 23,876,430 | -0.28(-0.28%) |
Mar 06, 2023 | 101.33 | 101.36 | 100.68 | 100.74 | 15,438,461 | -0.28(-0.27%) |
Mar 03, 2023 | 100.48 | 101.06 | 100.32 | 101.01 | 28,869,134 | +1.13(+1.13%) |
Mar 02, 2023 | 99.36 | 99.88 | 99.26 | 99.88 | 24,925,964 | +0.09(+0.09%) |
Mar 01, 2023 | 100.15 | 100.24 | 99.67 | 99.80 | 28,745,808 | -0.63(-0.62%) |
Feb 28, 2023 | 99.97 | 100.50 | 99.81 | 100.42 | 19,236,778 | +0.04(+0.04%) |
Feb 27, 2023 | 100.62 | 100.77 | 100.31 | 100.38 | 20,737,196 | +0.03(+0.03%) |
Feb 24, 2023 | 100.36 | 100.55 | 100.10 | 100.36 | 28,184,426 | -0.76(-0.75%) |
Feb 23, 2023 | 100.62 | 101.15 | 100.55 | 101.11 | 22,302,336 | +0.79(+0.78%) |
Feb 22, 2023 | 100.44 | 100.75 | 100.28 | 100.33 | 22,120,014 | +0.28(+0.28%) |
Feb 21, 2023 | 100.67 | 100.73 | 100.00 | 100.04 | 22,293,340 | -1.44(-1.42%) |
Feb 17, 2023 | 100.75 | 101.48 | 100.71 | 101.48 | 19,543,720 | +0.40(+0.39%) |
Feb 16, 2023 | 101.41 | 101.61 | 101.02 | 101.08 | 29,438,136 | -0.82(-0.80%) |
Feb 15, 2023 | 102.12 | 102.19 | 101.64 | 101.90 | 25,670,198 | -0.39(-0.38%) |
Feb 14, 2023 | 102.50 | 102.72 | 101.65 | 102.29 | 33,670,120 | -0.26(-0.25%) |
Feb 13, 2023 | 102.26 | 102.55 | 102.18 | 102.55 | 33,987,960 | +0.38(+0.37%) |
Feb 10, 2023 | 102.76 | 102.82 | 102.13 | 102.17 | 16,973,226 | -0.72(-0.70%) |
Feb 09, 2023 | 104.25 | 104.26 | 102.83 | 102.89 | 22,822,286 | -0.87(-0.84%) |
Feb 08, 2023 | 103.75 | 103.95 | 103.29 | 103.76 | 17,387,260 | +0.10(+0.10%) |
Feb 07, 2023 | 103.82 | 104.40 | 103.52 | 103.66 | 27,349,832 | -0.34(-0.33%) |
Feb 06, 2023 | 104.27 | 104.30 | 103.92 | 104.00 | 19,465,954 | -0.81(-0.77%) |
Feb 03, 2023 | 104.95 | 105.14 | 104.56 | 104.80 | 16,932,932 | -1.20(-1.14%) |
Feb 02, 2023 | 106.53 | 106.67 | 105.90 | 106.01 | 19,996,994 | +0.15(+0.14%) |
Feb 01, 2023 | 105.11 | 106.09 | 104.56 | 105.85 | 30,820,328 | +1.06(+1.02%) |
Jan 31, 2023 | 104.60 | 104.87 | 104.04 | 104.79 | 28,791,046 | +0.75(+0.72%) |
Jan 30, 2023 | 104.12 | 104.55 | 103.98 | 104.04 | 21,181,368 | -0.40(-0.38%) |
Jan 27, 2023 | 104.32 | 104.59 | 104.23 | 104.44 | 9,442,743 | -0.30(-0.29%) |
Jan 26, 2023 | 104.85 | 104.99 | 104.32 | 104.74 | 14,019,107 | -0.04(-0.04%) |
Jan 25, 2023 | 104.64 | 104.88 | 104.28 | 104.78 | 16,346,365 | +0.05(+0.04%) |
Jan 24, 2023 | 104.24 | 104.85 | 103.89 | 104.73 | 13,140,230 | +0.55(+0.53%) |
Jan 23, 2023 | 104.11 | 104.46 | 104.04 | 104.19 | 19,906,310 | -0.30(-0.29%) |
Jan 20, 2023 | 104.52 | 104.61 | 104.08 | 104.49 | 16,335,798 | -0.55(-0.52%) |
Jan 19, 2023 | 104.79 | 105.13 | 104.68 | 105.04 | 19,135,104 | -0.22(-0.21%) |
Jan 18, 2023 | 105.56 | 105.81 | 104.79 | 105.25 | 29,407,180 | +1.22(+1.17%) |
Jan 17, 2023 | 103.98 | 104.36 | 103.89 | 104.03 | 22,109,928 | -0.38(-0.36%) |
Jan 13, 2023 | 104.39 | 104.81 | 104.26 | 104.41 | 22,300,608 | -0.34(-0.32%) |
Jan 12, 2023 | 103.86 | 104.77 | 103.25 | 104.75 | 19,476,912 | +1.17(+1.13%) |
Jan 11, 2023 | 103.32 | 103.62 | 103.18 | 103.58 | 20,675,164 | +0.88(+0.86%) |
Jan 10, 2023 | 102.56 | 102.86 | 102.31 | 102.70 | 20,340,620 | -0.35(-0.34%) |
Jan 09, 2023 | 102.49 | 103.30 | 102.39 | 103.05 | 21,638,438 | +0.41(+0.40%) |
Jan 06, 2023 | 101.16 | 102.80 | 101.03 | 102.64 | 21,896,314 | +1.65(+1.64%) |
Jan 05, 2023 | 100.27 | 101.09 | 100.27 | 100.99 | 10,520,040 | -0.08(-0.07%) |
Jan 04, 2023 | 101.16 | 101.23 | 100.68 | 101.07 | 14,814,008 | +0.73(+0.72%) |
Jan 03, 2023 | 101.08 | 101.12 | 100.05 | 100.34 | 16,494,343 | +0.69(+0.69%) |
Dec 30, 2022 | 100.01 | 100.13 | 99.40 | 99.65 | 9,023,038 | -0.63(-0.63%) |
Dec 29, 2022 | 99.93 | 100.32 | 99.87 | 100.28 | 15,080,324 | +0.71(+0.71%) |
Dec 28, 2022 | 100.25 | 100.41 | 99.57 | 99.57 | 10,633,986 | -0.31(-0.31%) |
Dec 27, 2022 | 100.49 | 100.69 | 99.85 | 99.88 | 11,067,676 | -1.30(-1.29%) |
Dec 23, 2022 | 101.09 | 101.42 | 100.97 | 101.19 | 6,340,046 | -0.31(-0.31%) |
Dec 22, 2022 | 101.48 | 101.64 | 101.27 | 101.50 | 14,767,093 | -0.03(-0.03%) |
Dec 21, 2022 | 101.48 | 101.62 | 101.14 | 101.53 | 15,963,341 | +0.69(+0.68%) |
Dec 20, 2022 | 101.07 | 101.15 | 100.68 | 100.84 | 19,761,700 | -1.20(-1.18%) |
Dec 19, 2022 | 102.48 | 102.50 | 101.79 | 102.04 | 15,601,041 | -1.04(-1.01%) |
Dec 16, 2022 | 102.53 | 103.21 | 102.53 | 103.08 | 17,722,716 | -0.44(-0.43%) |
Dec 15, 2022 | 103.52 | 103.70 | 103.17 | 103.52 | 17,913,540 | +0.09(+0.08%) |
Dec 14, 2022 | 103.33 | 103.58 | 102.50 | 103.44 | 21,112,988 | +0.09(+0.09%) |
Dec 13, 2022 | 104.37 | 104.49 | 103.16 | 103.34 | 21,199,058 | +0.90(+0.87%) |
Dec 12, 2022 | 103.30 | 103.41 | 102.38 | 102.45 | 14,844,012 | -0.13(-0.13%) |
Dec 09, 2022 | 102.99 | 103.08 | 102.54 | 102.58 | 16,628,112 | -0.77(-0.75%) |
Dec 08, 2022 | 103.41 | 103.68 | 103.09 | 103.35 | 19,405,144 | -0.33(-0.32%) |
Dec 07, 2022 | 103.08 | 103.73 | 102.97 | 103.68 | 23,470,994 | +1.14(+1.11%) |
Dec 06, 2022 | 102.59 | 102.69 | 102.27 | 102.54 | 19,336,320 | +0.31(+0.30%) |
Dec 05, 2022 | 102.44 | 102.44 | 101.79 | 102.23 | 21,323,982 | -0.88(-0.85%) |
Dec 02, 2022 | 101.77 | 103.11 | 101.57 | 103.11 | 18,209,452 | +0.62(+0.61%) |
Dec 01, 2022 | 101.69 | 102.53 | 101.40 | 102.48 | 32,731,336 | +1.27(+1.25%) |
Nov 30, 2022 | 99.94 | 101.24 | 99.56 | 101.22 | 22,283,500 | +1.22(+1.22%) |
Nov 29, 2022 | 100.05 | 100.33 | 99.79 | 100.00 | 24,528,924 | -0.50(-0.50%) |
Nov 28, 2022 | 101.30 | 101.33 | 100.40 | 100.50 | 20,031,736 | -0.73(-0.72%) |
Nov 25, 2022 | 101.18 | 101.25 | 101.01 | 101.23 | 4,699,107 | +0.10(+0.10%) |
Nov 23, 2022 | 100.47 | 101.16 | 100.43 | 101.12 | 13,320,046 | +1.00(+1.00%) |
Nov 22, 2022 | 99.74 | 100.25 | 99.62 | 100.12 | 16,027,010 | +0.88(+0.89%) |
Nov 21, 2022 | 99.75 | 99.90 | 99.23 | 99.24 | 10,287,957 | -0.15(-0.15%) |
Nov 18, 2022 | 99.69 | 99.84 | 99.20 | 99.39 | 15,132,690 | -0.01(-0.01%) |
Nov 17, 2022 | 99.11 | 99.48 | 98.83 | 99.40 | 25,664,478 | -0.54(-0.54%) |
Nov 16, 2022 | 99.38 | 102.24 | 99.17 | 99.93 | 26,338,154 | +0.85(+0.85%) |
Nov 15, 2022 | 98.74 | 99.12 | 98.46 | 99.09 | 27,152,562 | +1.36(+1.39%) |
Nov 14, 2022 | 97.88 | 98.11 | 97.70 | 97.72 | 24,037,138 | -0.50(-0.51%) |
Nov 11, 2022 | 97.80 | 98.38 | 97.67 | 98.22 | 9,132,948 | +0.26(+0.27%) |
Nov 10, 2022 | 96.84 | 98.05 | 96.81 | 97.96 | 30,296,574 | +3.17(+3.35%) |
Nov 09, 2022 | 94.74 | 95.26 | 94.54 | 94.78 | 12,998,291 | -0.24(-0.26%) |
Nov 08, 2022 | 94.87 | 95.32 | 94.73 | 95.03 | 20,447,172 | +0.39(+0.42%) |
Nov 07, 2022 | 95.03 | 95.09 | 94.43 | 94.63 | 14,401,978 | -0.35(-0.37%) |
Nov 04, 2022 | 95.07 | 95.39 | 94.55 | 94.98 | 17,778,000 | +0.19(+0.20%) |
Nov 03, 2022 | 94.24 | 95.04 | 93.94 | 94.79 | 56,475,256 | -0.34(-0.36%) |
Nov 02, 2022 | 95.72 | 94.89 | 95.13 | 24,687,030 | -0.46(-0.48%) | |
Nov 01, 2022 | 95.90 | 95.99 | 95.05 | 95.59 | 28,122,332 | +0.68(+0.72%) |
Oct 31, 2022 | 95.09 | 95.21 | 94.55 | 94.91 | 23,614,710 | -0.52(-0.54%) |
Oct 28, 2022 | 94.85 | 95.57 | 94.81 | 95.42 | 20,857,876 | +0.20(+0.21%) |
Oct 27, 2022 | 95.12 | 95.60 | 94.77 | 95.23 | 22,549,184 | +0.44(+0.46%) |
Oct 26, 2022 | 94.59 | 95.25 | 94.49 | 94.79 | 23,707,948 | +0.43(+0.46%) |
Oct 25, 2022 | 93.92 | 94.76 | 93.92 | 94.36 | 24,713,944 | +1.25(+1.34%) |
Oct 24, 2022 | 93.06 | 93.63 | 92.55 | 93.11 | 17,638,778 | -0.05(-0.05%) |
Oct 21, 2022 | 92.46 | 93.31 | 92.16 | 93.16 | 20,153,438 | +0.26(+0.28%) |
Oct 20, 2022 | 93.48 | 93.99 | 92.80 | 92.90 | 22,892,036 | -0.81(-0.87%) |
Oct 19, 2022 | 94.15 | 94.43 | 93.59 | 93.71 | 17,642,158 | -1.30(-1.37%) |
Oct 18, 2022 | 95.02 | 95.15 | 94.12 | 95.01 | 25,129,478 | +0.56(+0.59%) |
Oct 17, 2022 | 94.83 | 95.21 | 94.39 | 94.45 | 17,712,274 | +0.45(+0.48%) |
Oct 14, 2022 | 95.51 | 95.51 | 93.90 | 94.00 | 22,281,904 | -0.91(-0.96%) |
Oct 13, 2022 | 92.89 | 95.18 | 92.88 | 94.91 | 22,134,270 | +0.17(+0.18%) |
Oct 12, 2022 | 94.74 | 95.03 | 94.42 | 94.74 | 20,225,952 | -0.11(-0.12%) |
Oct 11, 2022 | 95.30 | 95.68 | 94.62 | 94.85 | 33,827,332 | -0.20(-0.21%) |
Oct 10, 2022 | 95.88 | 95.94 | 94.66 | 95.05 | 6,607,003 | -0.86(-0.90%) |
Oct 07, 2022 | 96.31 | 96.37 | 95.86 | 95.91 | 22,572,112 | -0.96(-1.00%) |
Oct 06, 2022 | 97.09 | 97.34 | 96.64 | 96.88 | 23,511,356 | -0.22(-0.23%) |
Oct 05, 2022 | 97.08 | 97.29 | 96.41 | 97.10 | 26,749,286 | -0.74(-0.76%) |
Oct 04, 2022 | 98.15 | 98.44 | 97.73 | 97.84 | 23,459,498 | +0.45(+0.46%) |
Oct 03, 2022 | 97.03 | 98.18 | 96.82 | 97.39 | 29,046,658 | +1.77(+1.85%) |
Sep 30, 2022 | 96.19 | 96.67 | 95.61 | 95.62 | 25,798,392 | -0.24(-0.25%) |
Sep 29, 2022 | 95.69 | 95.93 | 94.96 | 95.86 | 33,077,542 | -0.72(-0.74%) |
Sep 28, 2022 | 95.66 | 96.67 | 95.45 | 96.58 | 42,772,348 | +1.90(+2.01%) |
Sep 27, 2022 | 96.19 | 96.39 | 94.64 | 94.68 | 37,159,884 | -1.45(-1.51%) |
Sep 26, 2022 | 97.43 | 97.62 | 96.08 | 96.13 | 29,577,762 | -1.70(-1.74%) |
Sep 23, 2022 | 97.89 | 98.07 | 97.38 | 97.82 | 20,004,544 | -0.28(-0.29%) |
Sep 22, 2022 | 98.58 | 98.59 | 97.82 | 98.10 | 22,480,812 | -1.40(-1.41%) |
Sep 21, 2022 | 99.52 | 99.78 | 98.56 | 99.50 | 25,589,062 | +0.37(+0.38%) |
Sep 20, 2022 | 99.25 | 99.54 | 98.99 | 99.13 | 32,581,932 | -1.00(-1.00%) |
Sep 19, 2022 | 99.51 | 100.23 | 99.43 | 100.13 | 14,656,582 | +0.17(+0.17%) |
Sep 16, 2022 | 99.64 | 100.95 | 99.62 | 99.96 | 14,981,177 | -0.23(-0.23%) |
Sep 15, 2022 | 100.45 | 100.58 | 100.06 | 100.20 | 13,872,376 | -0.48(-0.48%) |
Sep 14, 2022 | 100.17 | 100.86 | 100.14 | 100.68 | 20,745,384 | +0.48(+0.48%) |
Sep 13, 2022 | 99.92 | 100.35 | 99.78 | 100.20 | 20,959,892 | -0.73(-0.72%) |
Sep 12, 2022 | 101.55 | 101.75 | 100.73 | 100.93 | 11,876,068 | -0.22(-0.22%) |
Sep 09, 2022 | 101.32 | 101.73 | 101.13 | 101.16 | 12,762,672 | +0.23(+0.23%) |
Sep 08, 2022 | 101.12 | 101.43 | 100.84 | 100.92 | 18,075,738 | -0.23(-0.23%) |
Sep 07, 2022 | 100.25 | 101.26 | 100.23 | 101.16 | 23,437,114 | +1.36(+1.37%) |
Sep 06, 2022 | 100.67 | 100.75 | 99.79 | 99.79 | 17,681,102 | -1.37(-1.36%) |
Sep 02, 2022 | 101.60 | 101.97 | 101.16 | 101.17 | 15,492,844 | +0.07(+0.07%) |
Sep 01, 2022 | 100.98 | 101.19 | 100.20 | 101.09 | 28,613,570 | -0.61(-0.60%) |
Aug 31, 2022 | 102.57 | 102.73 | 101.65 | 101.70 | 20,970,570 | -1.08(-1.05%) |
Aug 30, 2022 | 102.92 | 103.13 | 102.24 | 102.78 | 20,683,606 | +0.13(+0.13%) |
Aug 29, 2022 | 102.96 | 102.96 | 102.52 | 102.65 | 19,739,904 | -0.76(-0.74%) |
Aug 26, 2022 | 103.73 | 104.00 | 103.32 | 103.42 | 14,979,558 | -0.62(-0.60%) |
Aug 25, 2022 | 103.53 | 104.28 | 103.08 | 104.04 | 36,077,408 | +1.06(+1.03%) |
Aug 24, 2022 | 103.06 | 103.13 | 102.78 | 102.98 | 15,515,353 | -0.31(-0.30%) |
Aug 23, 2022 | 103.05 | 103.77 | 102.95 | 103.29 | 15,597,069 | +0.11(+0.11%) |
Aug 22, 2022 | 103.58 | 103.59 | 103.06 | 103.17 | 10,968,028 | -0.70(-0.67%) |
Aug 19, 2022 | 104.19 | 104.19 | 103.64 | 103.87 | 19,952,324 | -1.25(-1.19%) |
Aug 18, 2022 | 105.19 | 105.47 | 105.06 | 105.12 | 14,949,452 | +0.27(+0.26%) |
Aug 17, 2022 | 105.14 | 105.34 | 104.62 | 104.85 | 22,388,114 | -1.00(-0.94%) |
Aug 16, 2022 | 105.93 | 105.98 | 105.30 | 105.84 | 16,469,278 | -0.41(-0.39%) |
Aug 15, 2022 | 106.52 | 106.67 | 106.24 | 106.25 | 11,550,035 | -0.07(-0.07%) |
Aug 12, 2022 | 105.68 | 106.35 | 105.43 | 106.33 | 17,774,222 | +1.22(+1.16%) |
Aug 11, 2022 | 106.54 | 107.02 | 105.06 | 105.11 | 26,827,810 | -1.02(-0.96%) |
Aug 10, 2022 | 105.70 | 106.39 | 105.68 | 106.13 | 27,449,728 | +1.00(+0.95%) |
Aug 09, 2022 | 105.19 | 105.37 | 105.02 | 105.14 | 19,133,974 | -0.47(-0.45%) |
Aug 08, 2022 | 105.72 | 106.05 | 105.56 | 105.61 | 12,774,340 | +0.42(+0.40%) |
Aug 05, 2022 | 105.13 | 105.27 | 104.53 | 105.19 | 17,076,958 | -1.44(-1.35%) |
Aug 04, 2022 | 106.35 | 106.69 | 106.02 | 106.64 | 24,336,152 | +0.17(+0.16%) |
Aug 03, 2022 | 105.39 | 106.50 | 105.05 | 106.47 | 20,862,416 | +1.14(+1.09%) |
Aug 02, 2022 | 106.60 | 106.74 | 105.24 | 105.32 | 24,557,774 | -1.30(-1.22%) |
Aug 01, 2022 | 106.46 | 106.95 | 106.35 | 106.63 | 19,715,136 | +0.21(+0.20%) |
Jul 29, 2022 | 106.11 | 106.85 | 105.98 | 106.42 | 16,082,262 | +0.25(+0.24%) |
Jul 28, 2022 | 106.06 | 106.32 | 105.84 | 106.17 | 18,592,334 | +0.87(+0.83%) |
Jul 27, 2022 | 105.07 | 105.90 | 105.04 | 105.29 | 18,437,460 | +0.70(+0.67%) |
Jul 26, 2022 | 104.93 | 105.03 | 104.55 | 104.60 | 19,940,018 | -0.02(-0.02%) |
Jul 25, 2022 | 104.77 | 104.93 | 104.36 | 104.62 | 27,632,072 | -0.89(-0.84%) |
Jul 22, 2022 | 105.58 | 106.07 | 105.05 | 105.51 | 17,299,320 | +0.81(+0.77%) |
Jul 21, 2022 | 103.54 | 104.71 | 103.54 | 104.70 | 27,077,586 | +1.41(+1.37%) |
Jul 20, 2022 | 103.85 | 103.94 | 103.21 | 103.29 | 10,649,381 | -0.11(-0.11%) |
Jul 19, 2022 | 103.26 | 103.50 | 102.90 | 103.40 | 16,623,277 | +0.29(+0.28%) |
Jul 18, 2022 | 103.68 | 103.69 | 103.04 | 103.11 | 16,871,724 | -0.72(-0.70%) |
Jul 15, 2022 | 102.94 | 104.04 | 102.94 | 103.84 | 16,362,518 | +0.83(+0.80%) |
Jul 14, 2022 | 102.55 | 103.27 | 102.22 | 103.01 | 24,747,774 | -0.66(-0.64%) |
Jul 13, 2022 | 101.88 | 103.79 | 101.87 | 103.67 | 27,632,920 | +0.77(+0.75%) |
Jul 12, 2022 | 103.17 | 103.60 | 102.86 | 102.90 | 19,986,618 | +0.15(+0.15%) |
Jul 11, 2022 | 102.90 | 103.21 | 102.60 | 102.75 | 10,185,004 | +0.29(+0.28%) |
Jul 08, 2022 | 102.25 | 102.52 | 102.09 | 102.46 | 15,492,362 | -0.17(-0.16%) |
Jul 07, 2022 | 103.03 | 103.19 | 102.44 | 102.63 | 16,338,082 | -0.01(-0.01%) |
Jul 06, 2022 | 103.45 | 103.60 | 102.54 | 102.64 | 18,621,844 | -0.51(-0.50%) |
Jul 05, 2022 | 103.25 | 103.34 | 102.92 | 103.15 | 18,015,864 | -0.03(-0.03%) |
Jul 01, 2022 | 102.75 | 103.49 | 102.57 | 103.18 | 21,962,626 | +1.29(+1.26%) |
Jun 30, 2022 | 101.65 | 102.69 | 101.65 | 101.89 | 17,894,848 | +0.31(+0.30%) |
Jun 29, 2022 | 101.03 | 101.59 | 100.95 | 101.58 | 11,605,810 | +0.60(+0.60%) |
Jun 28, 2022 | 100.84 | 101.04 | 100.49 | 100.98 | 20,542,304 | -0.03(-0.03%) |
Jun 27, 2022 | 101.38 | 101.59 | 100.95 | 101.01 | 22,512,792 | -0.94(-0.92%) |
Jun 24, 2022 | 101.75 | 102.48 | 101.72 | 101.94 | 20,160,634 | +0.12(+0.12%) |
Jun 23, 2022 | 101.53 | 102.62 | 101.48 | 101.82 | 33,198,630 | +0.78(+0.77%) |
Jun 22, 2022 | 101.36 | 101.56 | 100.99 | 101.05 | 20,456,922 | +0.73(+0.73%) |
Jun 21, 2022 | 100.88 | 101.32 | 100.20 | 100.31 | 18,393,450 | -1.02(-1.01%) |
Jun 17, 2022 | 101.42 | 101.59 | 100.72 | 101.33 | 18,705,810 | +0.20(+0.20%) |
Jun 16, 2022 | 99.63 | 101.38 | 99.35 | 101.13 | 33,032,444 | +0.11(+0.11%) |
Jun 15, 2022 | 100.62 | 101.11 | 99.77 | 101.02 | 34,105,008 | +1.56(+1.56%) |
Jun 14, 2022 | 100.44 | 100.77 | 99.23 | 99.46 | 29,503,904 | -0.52(-0.52%) |
Jun 13, 2022 | 100.35 | 100.80 | 99.17 | 99.98 | 37,550,388 | -2.36(-2.31%) |
Jun 10, 2022 | 102.80 | 102.92 | 101.73 | 102.34 | 41,076,484 | -1.00(-0.97%) |
Jun 09, 2022 | 103.77 | 104.03 | 103.29 | 103.34 | 27,087,616 | -0.69(-0.66%) |
Jun 08, 2022 | 104.42 | 104.72 | 104.02 | 104.03 | 14,829,107 | -0.60(-0.58%) |
Jun 07, 2022 | 104.35 | 104.91 | 104.27 | 104.63 | 12,193,662 | +0.56(+0.53%) |
Jun 06, 2022 | 104.74 | 104.81 | 104.00 | 104.07 | 13,189,885 | -0.74(-0.71%) |
Jun 03, 2022 | 104.40 | 104.82 | 104.40 | 104.81 | 12,355,105 | -0.33(-0.32%) |
Jun 02, 2022 | 105.25 | 105.37 | 104.54 | 105.15 | 16,008,437 | +0.05(+0.04%) |
Jun 01, 2022 | 106.18 | 106.40 | 104.72 | 105.10 | 24,194,062 | -0.62(-0.58%) |
May 31, 2022 | 105.55 | 105.92 | 105.05 | 105.72 | 22,336,926 | -0.79(-0.74%) |
May 27, 2022 | 106.39 | 106.85 | 106.12 | 106.50 | 10,009,065 | +0.55(+0.52%) |
May 26, 2022 | 106.08 | 106.49 | 105.71 | 105.95 | 36,828,956 | +0.03(+0.03%) |
May 25, 2022 | 105.33 | 105.94 | 105.24 | 105.92 | 27,865,194 | +1.08(+1.03%) |
May 24, 2022 | 103.92 | 104.95 | 103.84 | 104.84 | 18,630,582 | +1.36(+1.31%) |
May 23, 2022 | 103.53 | 103.94 | 103.26 | 103.48 | 17,203,404 | -0.37(-0.36%) |
May 20, 2022 | 103.63 | 103.89 | 103.45 | 103.85 | 15,051,525 | +0.51(+0.49%) |
May 19, 2022 | 103.71 | 104.04 | 103.20 | 103.34 | 22,964,162 | +0.28(+0.27%) |
May 18, 2022 | 102.44 | 103.11 | 102.44 | 103.07 | 17,479,192 | +0.38(+0.37%) |
May 17, 2022 | 102.70 | 102.91 | 102.50 | 102.69 | 17,928,002 | -0.59(-0.57%) |
May 16, 2022 | 103.33 | 103.75 | 103.22 | 103.28 | 12,968,866 | +0.14(+0.13%) |
May 13, 2022 | 103.53 | 103.61 | 102.92 | 103.14 | 17,648,682 | -0.55(-0.53%) |
May 12, 2022 | 103.89 | 104.28 | 103.61 | 103.69 | 23,984,536 | +0.05(+0.05%) |
May 11, 2022 | 102.73 | 103.89 | 102.57 | 103.64 | 27,121,560 | +0.48(+0.47%) |
May 10, 2022 | 103.54 | 103.80 | 103.07 | 103.16 | 27,875,038 | +0.43(+0.42%) |
May 09, 2022 | 102.00 | 102.83 | 101.79 | 102.73 | 18,603,646 | +0.36(+0.35%) |
May 06, 2022 | 102.40 | 103.02 | 102.23 | 102.37 | 17,347,436 | -0.88(-0.85%) |
May 05, 2022 | 103.87 | 103.92 | 102.44 | 103.24 | 37,191,092 | -1.61(-1.53%) |
May 04, 2022 | 103.83 | 105.18 | 103.26 | 104.85 | 37,227,676 | +1.02(+0.98%) |
May 03, 2022 | 104.19 | 104.70 | 103.73 | 103.83 | 22,639,964 | +0.67(+0.64%) |