Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.30 | 138.27 | 136.55 | 137.93 | 1,585,377 | +0.77(+0.56%) |
Apr 27, 2023 | 135.97 | 137.29 | 135.55 | 137.16 | 1,105,850 | +1.76(+1.30%) |
Apr 26, 2023 | 134.82 | 135.91 | 134.45 | 135.41 | 1,518,945 | +0.20(+0.14%) |
Apr 25, 2023 | 136.38 | 136.38 | 134.76 | 135.21 | 1,230,442 | -1.07(-0.78%) |
Apr 24, 2023 | 136.11 | 136.33 | 135.70 | 136.28 | 1,527,606 | +0.56(+0.41%) |
Apr 21, 2023 | 135.73 | 135.92 | 134.47 | 135.72 | 1,350,410 | +0.81(+0.60%) |
Apr 20, 2023 | 134.72 | 135.27 | 134.05 | 134.91 | 1,103,240 | +0.37(+0.28%) |
Apr 19, 2023 | 135.12 | 135.48 | 133.98 | 134.53 | 1,655,088 | -0.45(-0.33%) |
Apr 18, 2023 | 134.60 | 135.01 | 134.11 | 134.99 | 2,018,460 | +0.47(+0.35%) |
Apr 17, 2023 | 132.85 | 134.55 | 132.43 | 134.51 | 2,226,844 | +2.18(+1.65%) |
Apr 14, 2023 | 132.27 | 132.80 | 131.55 | 132.34 | 1,294,794 | +0.22(+0.16%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.52 | 132.12 | 1,765,897 | +2.63(+2.03%) |
Apr 12, 2023 | 129.19 | 130.27 | 128.98 | 129.49 | 1,254,806 | +0.40(+0.31%) |
Apr 11, 2023 | 128.49 | 129.61 | 128.19 | 129.09 | 1,134,555 | +0.46(+0.36%) |
Apr 10, 2023 | 129.07 | 129.26 | 128.22 | 128.63 | 1,248,369 | -0.98(-0.76%) |
Apr 06, 2023 | 129.66 | 129.89 | 129.14 | 129.61 | 1,101,317 | +0.16(+0.12%) |
Apr 05, 2023 | 129.52 | 130.50 | 129.43 | 129.45 | 1,235,728 | +0.33(+0.26%) |
Apr 04, 2023 | 130.26 | 130.35 | 128.79 | 129.12 | 1,522,012 | -1.58(-1.21%) |
Apr 03, 2023 | 129.59 | 130.79 | 129.06 | 130.70 | 1,324,124 | +1.11(+0.86%) |
Mar 31, 2023 | 127.72 | 129.78 | 127.54 | 129.59 | 1,738,608 | +2.70(+2.13%) |
Mar 30, 2023 | 126.27 | 127.11 | 126.04 | 126.89 | 1,205,809 | +0.90(+0.72%) |
Mar 29, 2023 | 126.51 | 126.97 | 125.62 | 125.99 | 1,125,935 | -0.09(-0.07%) |
Mar 28, 2023 | 125.76 | 126.55 | 125.45 | 126.08 | 1,000,554 | +0.21(+0.16%) |
Mar 27, 2023 | 126.01 | 126.36 | 125.42 | 125.87 | 1,340,237 | +0.45(+0.36%) |
Mar 24, 2023 | 125.57 | 126.03 | 124.73 | 125.42 | 1,216,785 | +0.15(+0.12%) |
Mar 23, 2023 | 125.30 | 126.53 | 124.53 | 125.27 | 1,246,842 | +0.04(+0.03%) |
Mar 22, 2023 | 125.80 | 127.08 | 125.19 | 125.23 | 1,080,133 | -0.89(-0.71%) |
Mar 21, 2023 | 127.06 | 127.06 | 125.21 | 126.13 | 1,122,441 | -0.32(-0.26%) |
Mar 20, 2023 | 124.62 | 126.45 | 124.62 | 126.45 | 1,213,812 | +1.99(+1.60%) |
Mar 17, 2023 | 125.83 | 126.19 | 123.87 | 124.46 | 1,833,011 | -1.19(-0.94%) |
Mar 16, 2023 | 124.35 | 126.18 | 123.94 | 125.64 | 1,509,847 | +0.91(+0.73%) |
Mar 15, 2023 | 123.02 | 124.79 | 122.29 | 124.73 | 1,782,016 | +0.42(+0.34%) |
Mar 14, 2023 | 123.48 | 124.98 | 123.24 | 124.31 | 1,404,974 | +1.78(+1.45%) |
Mar 13, 2023 | 121.48 | 125.39 | 121.44 | 122.53 | 1,443,864 | +0.30(+0.25%) |
Mar 10, 2023 | 124.06 | 124.65 | 122.02 | 122.23 | 1,635,602 | -1.44(-1.17%) |
Mar 09, 2023 | 125.12 | 125.57 | 123.31 | 123.67 | 1,567,029 | -0.72(-0.58%) |
Mar 08, 2023 | 124.13 | 124.54 | 123.61 | 124.39 | 1,166,221 | -0.14(-0.11%) |
Mar 07, 2023 | 127.10 | 127.61 | 124.32 | 124.53 | 1,179,548 | -2.34(-1.84%) |
Mar 06, 2023 | 127.58 | 128.02 | 126.06 | 126.86 | 1,448,873 | -0.36(-0.29%) |
Mar 03, 2023 | 126.63 | 127.26 | 126.12 | 127.22 | 1,035,068 | +0.97(+0.77%) |
Mar 02, 2023 | 123.53 | 126.57 | 123.42 | 126.25 | 1,235,926 | +2.43(+1.96%) |
Mar 01, 2023 | 124.26 | 124.64 | 123.58 | 123.82 | 1,666,522 | -0.94(-0.76%) |
Feb 28, 2023 | 123.78 | 125.19 | 123.76 | 124.76 | 2,769,474 | +0.58(+0.47%) |
Feb 27, 2023 | 125.25 | 125.35 | 123.70 | 124.18 | 2,000,841 | -0.25(-0.20%) |
Feb 24, 2023 | 125.61 | 126.10 | 124.44 | 124.44 | 1,872,041 | -1.80(-1.43%) |
Feb 23, 2023 | 127.06 | 127.58 | 125.88 | 126.24 | 2,261,658 | -0.63(-0.49%) |
Feb 22, 2023 | 128.57 | 128.57 | 126.51 | 126.87 | 2,015,108 | -1.28(-1.00%) |
Feb 21, 2023 | 128.41 | 128.72 | 127.73 | 128.15 | 1,773,244 | -0.81(-0.63%) |
Feb 17, 2023 | 128.71 | 129.16 | 128.18 | 128.96 | 1,282,931 | +0.31(+0.24%) |
Feb 16, 2023 | 127.68 | 129.55 | 126.79 | 128.64 | 1,968,661 | +0.05(+0.04%) |
Feb 15, 2023 | 127.00 | 128.79 | 126.85 | 128.59 | 1,491,357 | +0.82(+0.64%) |
Feb 14, 2023 | 129.30 | 129.75 | 127.75 | 127.77 | 1,752,495 | -1.65(-1.28%) |
Feb 13, 2023 | 128.77 | 130.65 | 128.52 | 129.43 | 2,230,210 | +1.18(+0.92%) |
Feb 10, 2023 | 127.98 | 128.60 | 127.63 | 128.24 | 1,613,998 | +0.15(+0.11%) |
Feb 09, 2023 | 129.19 | 130.47 | 127.78 | 128.10 | 2,584,518 | -0.25(-0.20%) |
Feb 08, 2023 | 124.44 | 128.43 | 124.44 | 128.35 | 3,659,575 | +2.03(+1.61%) |
Feb 07, 2023 | 125.59 | 126.54 | 124.14 | 126.32 | 1,690,879 | +0.27(+0.22%) |
Feb 06, 2023 | 123.94 | 126.12 | 123.54 | 126.05 | 2,112,353 | +2.00(+1.61%) |
Feb 03, 2023 | 124.58 | 124.89 | 123.26 | 124.04 | 1,509,950 | -1.17(-0.94%) |
Feb 02, 2023 | 126.19 | 126.59 | 124.36 | 125.22 | 1,365,747 | -0.78(-0.62%) |
Feb 01, 2023 | 127.09 | 127.54 | 125.20 | 126.00 | 1,757,336 | -1.47(-1.15%) |
Jan 31, 2023 | 126.40 | 127.51 | 125.62 | 127.46 | 2,480,927 | +1.44(+1.14%) |
Jan 30, 2023 | 124.97 | 126.29 | 124.91 | 126.03 | 1,491,828 | +0.89(+0.71%) |
Jan 27, 2023 | 126.00 | 126.03 | 124.54 | 125.14 | 1,441,148 | -0.89(-0.71%) |
Jan 26, 2023 | 126.55 | 126.95 | 125.30 | 126.03 | 1,390,870 | -0.16(-0.12%) |
Jan 25, 2023 | 125.05 | 126.18 | 123.54 | 126.18 | 1,459,786 | +0.67(+0.54%) |
Jan 24, 2023 | 123.30 | 125.67 | 123.10 | 125.51 | 1,580,650 | +1.80(+1.45%) |
Jan 23, 2023 | 124.02 | 124.59 | 123.19 | 123.71 | 1,471,713 | +0.04(+0.03%) |
Jan 20, 2023 | 123.58 | 124.24 | 122.95 | 123.67 | 1,689,228 | +0.57(+0.46%) |
Jan 19, 2023 | 125.33 | 125.49 | 123.03 | 123.11 | 1,508,901 | -2.61(-2.07%) |
Jan 18, 2023 | 127.83 | 128.30 | 125.38 | 125.71 | 1,356,764 | -1.57(-1.24%) |
Jan 17, 2023 | 127.54 | 128.51 | 126.74 | 127.29 | 1,204,824 | +0.11(+0.08%) |
Jan 13, 2023 | 125.18 | 127.25 | 125.15 | 127.18 | 1,290,657 | +1.30(+1.03%) |
Jan 12, 2023 | 126.66 | 126.84 | 125.74 | 125.88 | 1,095,880 | -0.78(-0.62%) |
Jan 11, 2023 | 126.59 | 127.45 | 125.98 | 126.66 | 1,288,492 | +0.28(+0.22%) |
Jan 10, 2023 | 126.78 | 127.31 | 125.20 | 126.38 | 1,338,075 | -0.35(-0.28%) |
Jan 09, 2023 | 127.64 | 128.19 | 126.45 | 126.73 | 1,240,150 | -0.52(-0.41%) |
Jan 06, 2023 | 125.38 | 127.65 | 124.85 | 127.25 | 1,596,744 | +2.53(+2.03%) |
Jan 05, 2023 | 125.27 | 125.56 | 123.82 | 124.72 | 1,100,031 | -0.96(-0.76%) |
Jan 04, 2023 | 124.67 | 126.20 | 124.37 | 125.67 | 1,166,633 | +1.68(+1.35%) |
Jan 03, 2023 | 125.42 | 125.83 | 122.91 | 124.00 | 2,362,262 | -1.09(-0.87%) |
Dec 30, 2022 | 126.58 | 126.58 | 124.37 | 125.09 | 1,434,839 | -1.86(-1.47%) |
Dec 29, 2022 | 126.52 | 127.68 | 125.84 | 126.95 | 896,691 | +0.66(+0.53%) |
Dec 28, 2022 | 127.15 | 127.80 | 126.26 | 126.29 | 987,826 | -0.58(-0.45%) |
Dec 27, 2022 | 126.28 | 127.11 | 125.64 | 126.87 | 1,330,253 | +0.98(+0.78%) |
Dec 23, 2022 | 125.43 | 126.19 | 124.85 | 125.89 | 717,515 | +0.08(+0.06%) |
Dec 22, 2022 | 125.50 | 125.84 | 124.13 | 125.81 | 1,404,742 | +0.04(+0.03%) |
Dec 21, 2022 | 125.14 | 126.79 | 124.75 | 125.77 | 2,042,515 | +0.19(+0.15%) |
Dec 20, 2022 | 125.52 | 125.70 | 124.43 | 125.59 | 1,240,892 | +0.20(+0.16%) |
Dec 19, 2022 | 126.09 | 126.72 | 124.76 | 125.38 | 2,381,173 | -0.97(-0.76%) |
Dec 16, 2022 | 127.77 | 128.83 | 125.40 | 126.35 | 4,365,491 | -1.06(-0.83%) |
Dec 15, 2022 | 127.41 | 127.87 | 126.51 | 127.40 | 2,028,957 | -0.75(-0.59%) |
Dec 14, 2022 | 127.45 | 128.56 | 126.37 | 128.16 | 1,640,867 | +1.05(+0.82%) |
Dec 13, 2022 | 128.69 | 129.15 | 126.15 | 127.11 | 1,864,867 | +0.50(+0.39%) |
Dec 12, 2022 | 124.74 | 126.70 | 124.00 | 126.61 | 1,394,314 | +1.88(+1.51%) |
Dec 09, 2022 | 126.81 | 127.25 | 124.65 | 124.73 | 1,877,687 | -2.09(-1.65%) |
Dec 08, 2022 | 125.90 | 126.84 | 125.42 | 126.82 | 1,535,916 | +1.54(+1.23%) |
Dec 07, 2022 | 127.44 | 128.14 | 124.93 | 125.27 | 2,135,433 | -2.30(-1.80%) |
Dec 06, 2022 | 128.13 | 128.31 | 126.86 | 127.57 | 1,581,301 | -0.28(-0.22%) |
Dec 05, 2022 | 127.08 | 128.01 | 126.05 | 127.85 | 2,947,652 | +1.20(+0.95%) |
Dec 02, 2022 | 125.31 | 127.24 | 125.03 | 126.65 | 1,624,799 | +0.48(+0.38%) |
Dec 01, 2022 | 125.99 | 126.95 | 125.53 | 126.17 | 1,440,757 | +0.52(+0.41%) |
Nov 30, 2022 | 123.38 | 125.95 | 123.11 | 125.66 | 2,604,013 | +2.56(+2.08%) |
Nov 29, 2022 | 123.14 | 123.84 | 122.58 | 123.10 | 2,379,903 | -0.40(-0.32%) |
Nov 28, 2022 | 123.33 | 124.10 | 123.10 | 123.50 | 1,551,143 | -0.08(-0.06%) |
Nov 25, 2022 | 122.92 | 124.52 | 122.46 | 123.58 | 909,385 | +0.59(+0.48%) |
Nov 23, 2022 | 122.67 | 123.17 | 121.47 | 122.99 | 1,925,939 | +1.52(+1.25%) |
Nov 22, 2022 | 120.99 | 121.84 | 120.63 | 121.47 | 1,550,184 | +0.89(+0.74%) |
Nov 21, 2022 | 121.27 | 121.30 | 119.33 | 120.57 | 1,667,377 | -0.57(-0.47%) |
Nov 18, 2022 | 120.78 | 121.89 | 119.70 | 121.14 | 3,070,805 | +1.79(+1.50%) |
Nov 17, 2022 | 119.43 | 120.16 | 118.46 | 119.36 | 2,193,913 | -1.16(-0.96%) |
Nov 16, 2022 | 119.94 | 121.97 | 119.94 | 120.51 | 2,321,323 | +0.63(+0.53%) |
Nov 15, 2022 | 119.95 | 120.83 | 119.16 | 119.88 | 1,171,964 | +0.69(+0.58%) |
Nov 14, 2022 | 120.05 | 120.95 | 119.14 | 119.19 | 1,725,629 | -0.71(-0.59%) |
Nov 11, 2022 | 121.31 | 121.31 | 119.39 | 119.90 | 1,923,760 | -0.78(-0.64%) |
Nov 10, 2022 | 121.43 | 121.48 | 119.78 | 120.68 | 2,787,738 | +2.02(+1.70%) |
Nov 09, 2022 | 118.55 | 119.51 | 118.05 | 118.66 | 1,491,452 | -0.32(-0.27%) |
Nov 08, 2022 | 119.24 | 119.66 | 118.31 | 118.98 | 1,939,275 | -0.13(-0.11%) |
Nov 07, 2022 | 118.12 | 120.06 | 118.12 | 119.10 | 1,967,314 | +0.71(+0.60%) |
Nov 04, 2022 | 117.78 | 119.02 | 116.91 | 118.39 | 2,931,657 | +2.22(+1.91%) |
Nov 03, 2022 | 113.70 | 117.28 | 112.96 | 116.18 | 2,619,210 | +2.07(+1.81%) |
Nov 02, 2022 | 116.86 | 116.93 | 113.47 | 114.11 | 2,616,575 | -0.76(-0.66%) |
Nov 01, 2022 | 115.70 | 116.04 | 114.25 | 114.86 | 2,429,194 | -0.10(-0.08%) |
Oct 31, 2022 | 114.31 | 116.14 | 113.16 | 114.96 | 2,256,361 | +0.36(+0.31%) |
Oct 28, 2022 | 110.96 | 115.26 | 110.92 | 114.60 | 2,534,578 | +3.86(+3.49%) |
Oct 27, 2022 | 110.40 | 111.40 | 109.74 | 110.74 | 2,330,600 | +1.59(+1.46%) |
Oct 26, 2022 | 108.63 | 110.87 | 108.32 | 109.15 | 1,452,588 | +1.00(+0.93%) |
Oct 25, 2022 | 106.13 | 108.58 | 105.01 | 108.15 | 2,393,115 | +2.40(+2.27%) |
Oct 24, 2022 | 107.87 | 108.00 | 104.70 | 105.75 | 2,764,930 | -2.20(-2.04%) |
Oct 21, 2022 | 106.40 | 108.30 | 105.75 | 107.94 | 1,785,409 | +1.33(+1.25%) |
Oct 20, 2022 | 107.54 | 108.03 | 106.36 | 106.61 | 997,109 | -0.77(-0.72%) |
Oct 19, 2022 | 107.70 | 108.95 | 106.41 | 107.38 | 1,308,976 | -1.00(-0.92%) |
Oct 18, 2022 | 108.74 | 109.17 | 106.92 | 108.38 | 1,345,743 | +1.46(+1.36%) |
Oct 17, 2022 | 105.56 | 107.46 | 105.54 | 106.92 | 1,657,102 | +3.12(+3.01%) |
Oct 14, 2022 | 107.55 | 108.41 | 103.69 | 103.80 | 1,512,751 | -2.83(-2.65%) |
Oct 13, 2022 | 101.24 | 107.52 | 101.07 | 106.63 | 1,913,452 | +4.02(+3.92%) |
Oct 12, 2022 | 102.08 | 103.32 | 101.46 | 102.61 | 1,966,062 | +0.28(+0.28%) |
Oct 11, 2022 | 104.30 | 104.34 | 102.10 | 102.32 | 2,664,486 | -2.47(-2.36%) |
Oct 10, 2022 | 106.30 | 106.39 | 104.37 | 104.79 | 1,092,292 | -1.11(-1.05%) |
Oct 07, 2022 | 106.44 | 106.45 | 104.99 | 105.90 | 1,791,886 | -1.16(-1.08%) |
Oct 06, 2022 | 109.02 | 109.49 | 106.98 | 107.06 | 1,167,659 | -2.15(-1.97%) |
Oct 05, 2022 | 107.65 | 109.91 | 107.45 | 109.21 | 1,223,211 | +0.89(+0.83%) |
Oct 04, 2022 | 107.54 | 108.98 | 107.14 | 108.31 | 1,733,074 | +2.24(+2.11%) |
Oct 03, 2022 | 104.49 | 106.92 | 103.21 | 106.08 | 1,912,027 | +2.69(+2.60%) |
Sep 30, 2022 | 104.31 | 105.58 | 103.38 | 103.38 | 1,848,798 | -0.84(-0.81%) |
Sep 29, 2022 | 104.56 | 104.89 | 103.46 | 104.23 | 1,463,651 | -0.89(-0.84%) |
Sep 28, 2022 | 105.00 | 105.66 | 103.34 | 105.11 | 2,439,845 | +0.34(+0.32%) |
Sep 27, 2022 | 107.00 | 107.36 | 104.15 | 104.77 | 1,456,228 | -1.35(-1.27%) |
Sep 26, 2022 | 107.67 | 107.90 | 105.74 | 106.12 | 1,489,218 | -1.45(-1.35%) |
Sep 23, 2022 | 107.05 | 108.00 | 106.40 | 107.57 | 1,387,682 | -0.14(-0.13%) |
Sep 22, 2022 | 108.77 | 108.77 | 107.53 | 107.71 | 1,552,122 | -1.73(-1.58%) |
Sep 21, 2022 | 112.48 | 114.03 | 109.39 | 109.44 | 1,916,117 | -2.61(-2.33%) |
Sep 20, 2022 | 112.12 | 112.38 | 110.62 | 112.05 | 1,707,352 | -0.88(-0.78%) |
Sep 19, 2022 | 112.35 | 113.08 | 111.79 | 112.93 | 1,290,615 | +0.43(+0.38%) |
Sep 16, 2022 | 112.02 | 112.61 | 110.81 | 112.50 | 2,153,890 | +0.55(+0.49%) |
Sep 15, 2022 | 111.47 | 112.82 | 111.08 | 111.96 | 1,746,328 | +0.33(+0.30%) |
Sep 14, 2022 | 110.62 | 112.67 | 110.58 | 111.63 | 1,626,962 | +1.21(+1.09%) |
Sep 13, 2022 | 111.80 | 112.38 | 110.25 | 110.42 | 1,686,848 | -3.58(-3.14%) |
Sep 12, 2022 | 114.39 | 115.35 | 113.66 | 114.00 | 2,074,970 | +1.14(+1.01%) |
Sep 09, 2022 | 113.47 | 113.50 | 111.93 | 112.86 | 1,661,646 | -0.26(-0.23%) |
Sep 08, 2022 | 111.75 | 113.75 | 111.63 | 113.12 | 1,562,928 | +1.01(+0.90%) |
Sep 07, 2022 | 110.27 | 112.14 | 110.27 | 112.11 | 1,880,833 | +2.68(+2.45%) |
Sep 06, 2022 | 110.20 | 110.78 | 108.74 | 109.43 | 2,172,226 | -0.17(-0.16%) |
Sep 02, 2022 | 111.65 | 111.65 | 109.18 | 109.61 | 1,652,750 | -1.48(-1.33%) |
Sep 01, 2022 | 107.64 | 111.14 | 107.47 | 111.08 | 1,934,920 | +2.94(+2.71%) |
Aug 31, 2022 | 108.13 | 109.23 | 107.82 | 108.15 | 2,051,282 | +0.45(+0.42%) |
Aug 30, 2022 | 109.34 | 109.62 | 107.48 | 107.70 | 1,265,905 | -1.39(-1.27%) |
Aug 29, 2022 | 108.70 | 109.66 | 108.19 | 109.09 | 1,515,044 | +0.05(+0.04%) |
Aug 26, 2022 | 113.29 | 113.67 | 108.93 | 109.04 | 1,586,737 | -3.98(-3.52%) |
Aug 25, 2022 | 111.25 | 113.08 | 110.86 | 113.02 | 1,272,182 | +2.08(+1.87%) |
Aug 24, 2022 | 110.98 | 111.50 | 110.50 | 110.94 | 1,343,851 | -0.04(-0.04%) |
Aug 23, 2022 | 111.04 | 111.48 | 110.67 | 110.98 | 1,668,009 | -0.03(-0.03%) |
Aug 22, 2022 | 111.64 | 112.20 | 110.57 | 111.00 | 1,587,162 | -1.85(-1.64%) |
Aug 19, 2022 | 113.94 | 114.15 | 112.57 | 112.85 | 1,419,463 | -1.26(-1.10%) |
Aug 18, 2022 | 114.62 | 114.87 | 113.40 | 114.11 | 1,727,847 | -1.12(-0.97%) |
Aug 17, 2022 | 113.73 | 115.68 | 113.73 | 115.23 | 1,839,622 | +0.07(+0.06%) |
Aug 16, 2022 | 113.62 | 115.48 | 113.62 | 115.17 | 1,644,976 | +0.77(+0.68%) |
Aug 15, 2022 | 114.00 | 114.57 | 113.63 | 114.39 | 3,496,831 | +0.08(+0.07%) |
Aug 12, 2022 | 113.97 | 114.80 | 113.67 | 114.31 | 1,703,699 | +0.44(+0.38%) |
Aug 11, 2022 | 116.33 | 116.55 | 113.39 | 113.88 | 1,757,815 | -1.42(-1.23%) |
Aug 10, 2022 | 114.73 | 115.51 | 114.46 | 115.30 | 1,532,209 | +2.18(+1.92%) |
Aug 09, 2022 | 114.60 | 114.60 | 112.63 | 113.12 | 1,693,820 | -1.52(-1.32%) |
Aug 08, 2022 | 114.90 | 115.42 | 113.81 | 114.64 | 1,489,719 | +0.08(+0.07%) |
Aug 05, 2022 | 115.28 | 115.82 | 114.28 | 114.56 | 1,180,196 | -1.55(-1.33%) |
Aug 04, 2022 | 115.89 | 116.47 | 115.31 | 116.11 | 1,605,742 | +0.20(+0.18%) |
Aug 03, 2022 | 118.03 | 118.46 | 114.25 | 115.91 | 2,831,619 | -2.24(-1.90%) |
Aug 02, 2022 | 118.45 | 119.03 | 117.81 | 118.15 | 2,083,307 | -0.59(-0.50%) |
Aug 01, 2022 | 117.81 | 119.76 | 117.70 | 118.74 | 1,984,044 | +0.19(+0.16%) |
Jul 29, 2022 | 118.70 | 118.88 | 117.64 | 118.55 | 1,807,714 | -0.16(-0.14%) |
Jul 28, 2022 | 116.78 | 119.00 | 116.49 | 118.72 | 2,118,278 | +2.13(+1.83%) |
Jul 27, 2022 | 114.40 | 117.19 | 114.04 | 116.59 | 1,698,288 | +2.58(+2.27%) |
Jul 26, 2022 | 112.78 | 114.90 | 112.62 | 114.00 | 1,500,009 | +0.77(+0.68%) |
Jul 25, 2022 | 115.75 | 115.75 | 112.13 | 113.24 | 1,985,103 | -2.32(-2.01%) |
Jul 22, 2022 | 117.02 | 117.16 | 114.47 | 115.56 | 1,374,712 | -0.77(-0.67%) |
Jul 21, 2022 | 116.51 | 116.87 | 115.45 | 116.33 | 1,250,437 | -0.54(-0.46%) |
Jul 20, 2022 | 116.22 | 117.70 | 115.84 | 116.88 | 1,871,366 | +0.87(+0.75%) |
Jul 19, 2022 | 115.28 | 116.30 | 114.78 | 116.01 | 1,927,006 | +1.38(+1.21%) |
Jul 18, 2022 | 116.53 | 116.56 | 114.38 | 114.62 | 1,598,620 | +0.32(+0.28%) |
Jul 15, 2022 | 114.54 | 115.48 | 113.98 | 114.30 | 1,345,631 | +1.26(+1.11%) |
Jul 14, 2022 | 111.80 | 113.62 | 111.80 | 113.05 | 1,174,545 | -0.15(-0.14%) |
Jul 13, 2022 | 110.68 | 114.28 | 110.41 | 113.20 | 1,253,678 | +1.14(+1.02%) |
Jul 12, 2022 | 112.35 | 113.70 | 111.66 | 112.06 | 996,104 | -0.69(-0.61%) |
Jul 11, 2022 | 112.68 | 113.39 | 112.25 | 112.75 | 853,070 | -0.72(-0.63%) |
Jul 08, 2022 | 113.77 | 114.13 | 112.92 | 113.46 | 916,633 | -0.44(-0.39%) |
Jul 07, 2022 | 113.49 | 114.33 | 112.99 | 113.91 | 948,621 | +0.88(+0.78%) |
Jul 06, 2022 | 113.39 | 114.11 | 112.05 | 113.03 | 1,084,054 | -0.48(-0.43%) |
Jul 05, 2022 | 112.11 | 113.59 | 111.02 | 113.51 | 1,335,870 | +0.60(+0.53%) |
Jul 01, 2022 | 110.13 | 113.08 | 109.73 | 112.91 | 1,247,822 | +3.10(+2.82%) |
Jun 30, 2022 | 109.18 | 110.51 | 108.59 | 109.81 | 1,301,924 | -0.31(-0.28%) |
Jun 29, 2022 | 109.88 | 110.60 | 109.03 | 110.12 | 951,684 | +0.34(+0.31%) |
Jun 28, 2022 | 113.46 | 114.19 | 109.45 | 109.79 | 1,101,203 | -2.67(-2.37%) |
Jun 27, 2022 | 110.90 | 112.48 | 110.35 | 112.46 | 1,206,320 | +1.76(+1.59%) |
Jun 24, 2022 | 109.60 | 110.96 | 109.17 | 110.69 | 2,084,818 | +2.02(+1.86%) |
Jun 23, 2022 | 108.27 | 108.83 | 107.16 | 108.67 | 1,437,821 | +0.84(+0.78%) |
Jun 22, 2022 | 106.87 | 108.73 | 106.68 | 107.83 | 1,708,512 | -0.11(-0.10%) |
Jun 21, 2022 | 107.39 | 108.26 | 105.69 | 107.94 | 1,733,334 | +2.00(+1.89%) |
Jun 17, 2022 | 105.90 | 106.58 | 105.15 | 105.94 | 2,674,373 | +0.35(+0.33%) |
Jun 16, 2022 | 106.17 | 106.50 | 104.84 | 105.59 | 1,404,993 | -2.67(-2.47%) |
Jun 15, 2022 | 107.58 | 109.56 | 106.73 | 108.26 | 1,240,936 | +1.62(+1.52%) |
Jun 14, 2022 | 107.82 | 108.78 | 106.51 | 106.64 | 1,401,651 | -0.83(-0.77%) |
Jun 13, 2022 | 108.16 | 108.92 | 106.32 | 107.47 | 1,712,899 | -3.21(-2.90%) |
Jun 10, 2022 | 111.56 | 112.66 | 110.51 | 110.69 | 1,264,142 | -2.82(-2.48%) |
Jun 09, 2022 | 115.86 | 115.86 | 113.41 | 113.50 | 1,088,134 | -3.09(-2.65%) |
Jun 08, 2022 | 115.83 | 117.06 | 115.36 | 116.59 | 1,204,021 | +0.29(+0.25%) |
Jun 07, 2022 | 114.36 | 116.36 | 114.28 | 116.30 | 1,082,625 | +0.80(+0.70%) |
Jun 06, 2022 | 115.39 | 116.74 | 114.82 | 115.49 | 1,215,036 | +0.74(+0.64%) |
Jun 03, 2022 | 115.47 | 116.07 | 114.52 | 114.76 | 989,682 | -1.63(-1.40%) |
Jun 02, 2022 | 115.58 | 116.41 | 114.24 | 116.38 | 1,035,165 | +0.85(+0.74%) |
Jun 01, 2022 | 117.94 | 118.03 | 115.47 | 115.53 | 1,399,146 | -1.98(-1.69%) |
May 31, 2022 | 114.70 | 118.08 | 114.28 | 117.52 | 2,595,673 | +1.65(+1.42%) |
May 27, 2022 | 114.53 | 115.87 | 114.53 | 115.87 | 1,380,371 | +1.94(+1.71%) |
May 26, 2022 | 111.92 | 114.72 | 111.79 | 113.93 | 1,552,874 | +2.65(+2.38%) |
May 25, 2022 | 109.50 | 111.56 | 109.50 | 111.28 | 1,862,573 | +1.46(+1.33%) |
May 24, 2022 | 109.04 | 109.89 | 108.38 | 109.81 | 1,989,596 | +0.24(+0.22%) |
May 23, 2022 | 108.78 | 109.64 | 106.82 | 109.57 | 1,653,022 | +1.83(+1.70%) |
May 20, 2022 | 106.85 | 107.82 | 105.52 | 107.74 | 1,842,289 | +1.88(+1.77%) |
May 19, 2022 | 105.01 | 106.71 | 104.54 | 105.86 | 1,676,386 | +0.49(+0.47%) |
May 18, 2022 | 107.24 | 107.48 | 104.73 | 105.37 | 3,040,964 | -2.90(-2.68%) |
May 17, 2022 | 109.28 | 109.43 | 107.60 | 108.27 | 1,155,012 | +0.28(+0.26%) |
May 16, 2022 | 108.31 | 108.73 | 106.97 | 107.99 | 1,584,019 | -0.63(-0.58%) |
May 13, 2022 | 107.74 | 109.75 | 107.48 | 108.62 | 1,276,526 | +2.23(+2.10%) |
May 12, 2022 | 104.67 | 107.82 | 104.52 | 106.39 | 2,003,603 | +1.55(+1.48%) |
May 11, 2022 | 105.66 | 106.56 | 104.49 | 104.83 | 2,182,314 | -1.77(-1.66%) |
May 10, 2022 | 107.18 | 108.09 | 105.33 | 106.61 | 1,620,901 | +0.62(+0.58%) |
May 09, 2022 | 109.50 | 109.72 | 105.88 | 105.99 | 2,516,832 | -5.09(-4.58%) |
May 06, 2022 | 110.61 | 112.12 | 109.77 | 111.08 | 1,295,896 | -0.22(-0.20%) |
May 05, 2022 | 112.97 | 113.45 | 110.40 | 111.30 | 1,418,805 | -2.76(-2.42%) |
May 04, 2022 | 110.27 | 114.49 | 108.80 | 114.07 | 2,236,776 | +3.29(+2.97%) |
May 03, 2022 | 111.82 | 112.25 | 109.04 | 110.78 | 1,916,086 | -0.66(-0.60%) |