Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.73 | 106.69 | 105.64 | 106.51 | 323,464 | +0.80(+0.76%) |
May 30, 2023 | 105.08 | 105.82 | 104.96 | 105.71 | 289,263 | +1.23(+1.18%) |
May 26, 2023 | 103.93 | 104.72 | 103.72 | 104.47 | 433,706 | +0.35(+0.34%) |
May 25, 2023 | 104.71 | 104.76 | 103.97 | 104.12 | 642,407 | -0.55(-0.53%) |
May 24, 2023 | 105.30 | 105.37 | 104.64 | 104.67 | 549,590 | -0.39(-0.37%) |
May 23, 2023 | 104.70 | 105.32 | 104.49 | 105.06 | 691,359 | +0.11(+0.10%) |
May 22, 2023 | 105.37 | 105.68 | 104.88 | 104.96 | 490,443 | -0.26(-0.25%) |
May 19, 2023 | 105.37 | 105.98 | 105.07 | 105.22 | 758,567 | -0.71(-0.67%) |
May 18, 2023 | 106.36 | 106.36 | 105.87 | 105.93 | 383,151 | -0.91(-0.85%) |
May 17, 2023 | 107.29 | 107.29 | 106.56 | 106.83 | 276,575 | -0.30(-0.28%) |
May 16, 2023 | 106.83 | 107.15 | 106.43 | 107.13 | 424,283 | -0.34(-0.32%) |
May 15, 2023 | 107.53 | 107.69 | 107.37 | 107.48 | 274,396 | -0.82(-0.76%) |
May 12, 2023 | 109.04 | 109.19 | 108.27 | 108.30 | 288,787 | -0.80(-0.74%) |
May 11, 2023 | 109.42 | 109.56 | 108.93 | 109.10 | 290,923 | +0.81(+0.75%) |
May 10, 2023 | 107.93 | 108.40 | 107.89 | 108.29 | 378,753 | +1.09(+1.02%) |
May 09, 2023 | 107.57 | 107.71 | 107.20 | 107.20 | 311,533 | -0.27(-0.25%) |
May 08, 2023 | 107.56 | 107.83 | 107.41 | 107.47 | 331,079 | -1.15(-1.06%) |
May 05, 2023 | 108.27 | 108.68 | 108.05 | 108.61 | 263,769 | -0.66(-0.60%) |
May 04, 2023 | 109.06 | 110.13 | 109.02 | 109.28 | 289,551 | -0.51(-0.46%) |
May 03, 2023 | 109.45 | 109.98 | 108.98 | 109.78 | 356,258 | +0.66(+0.60%) |
May 02, 2023 | 107.60 | 109.12 | 107.55 | 109.12 | 398,109 | +2.07(+1.93%) |
May 01, 2023 | 108.66 | 108.80 | 106.69 | 107.06 | 597,665 | -2.31(-2.11%) |
Apr 28, 2023 | 109.15 | 109.49 | 108.87 | 109.37 | 472,027 | +1.40(+1.30%) |
Apr 27, 2023 | 108.32 | 108.45 | 107.84 | 107.96 | 261,632 | -1.05(-0.96%) |
Apr 26, 2023 | 109.69 | 110.02 | 108.79 | 109.01 | 703,696 | -0.81(-0.74%) |
Apr 25, 2023 | 109.31 | 109.92 | 109.24 | 109.82 | 331,041 | +1.53(+1.41%) |
Apr 24, 2023 | 108.03 | 108.44 | 107.90 | 108.30 | 208,107 | +0.77(+0.72%) |
Apr 21, 2023 | 108.32 | 108.44 | 107.42 | 107.53 | 347,868 | -0.46(-0.42%) |
Apr 20, 2023 | 107.92 | 108.25 | 107.81 | 107.98 | 296,245 | +0.71(+0.66%) |
Apr 19, 2023 | 107.13 | 107.42 | 106.78 | 107.28 | 421,325 | -0.22(-0.20%) |
Apr 18, 2023 | 107.22 | 107.79 | 107.22 | 107.50 | 1,053,279 | +0.30(+0.28%) |
Apr 17, 2023 | 107.72 | 107.75 | 107.09 | 107.19 | 321,131 | -0.91(-0.85%) |
Apr 14, 2023 | 108.63 | 108.65 | 107.99 | 108.11 | 417,682 | -1.02(-0.94%) |
Apr 13, 2023 | 109.90 | 110.21 | 109.01 | 109.13 | 277,395 | -0.65(-0.59%) |
Apr 12, 2023 | 110.00 | 110.00 | 108.95 | 109.78 | 318,022 | +0.09(+0.09%) |
Apr 11, 2023 | 109.84 | 109.84 | 109.33 | 109.68 | 594,347 | -0.04(-0.03%) |
Apr 10, 2023 | 110.26 | 110.35 | 109.41 | 109.72 | 361,322 | -1.34(-1.20%) |
Apr 06, 2023 | 110.96 | 111.40 | 110.96 | 111.06 | 220,784 | +0.07(+0.06%) |
Apr 05, 2023 | 110.52 | 111.12 | 110.38 | 110.99 | 433,728 | +1.01(+0.92%) |
Apr 04, 2023 | 108.56 | 110.28 | 108.56 | 109.98 | 411,914 | +0.75(+0.69%) |
Apr 03, 2023 | 108.53 | 109.58 | 108.31 | 109.22 | 794,242 | +0.30(+0.27%) |
Mar 31, 2023 | 107.95 | 108.92 | 107.68 | 108.92 | 507,065 | +1.37(+1.27%) |
Mar 30, 2023 | 107.06 | 107.71 | 106.97 | 107.56 | 380,190 | +0.40(+0.37%) |
Mar 29, 2023 | 106.76 | 107.31 | 106.65 | 107.16 | 389,255 | -0.22(-0.20%) |
Mar 28, 2023 | 107.27 | 107.45 | 106.98 | 107.38 | 324,360 | +0.02(+0.02%) |
Mar 27, 2023 | 107.89 | 108.31 | 107.23 | 107.36 | 380,615 | -1.84(-1.69%) |
Mar 24, 2023 | 109.60 | 109.86 | 108.86 | 109.20 | 859,625 | +0.42(+0.39%) |
Mar 23, 2023 | 107.94 | 108.98 | 107.62 | 108.78 | 404,372 | +0.25(+0.23%) |
Mar 22, 2023 | 106.76 | 108.59 | 106.54 | 108.53 | 429,131 | +1.53(+1.43%) |
Mar 21, 2023 | 107.31 | 107.61 | 106.77 | 107.00 | 625,408 | -0.94(-0.87%) |
Mar 20, 2023 | 108.88 | 108.88 | 107.60 | 107.94 | 1,570,905 | -0.63(-0.58%) |
Mar 17, 2023 | 108.72 | 109.64 | 108.56 | 108.57 | 6,898,011 | +0.99(+0.92%) |
Mar 16, 2023 | 109.60 | 110.08 | 107.49 | 107.58 | 323,901 | -1.09(-1.01%) |
Mar 15, 2023 | 109.05 | 109.90 | 108.02 | 108.68 | 724,503 | +1.93(+1.81%) |
Mar 14, 2023 | 107.82 | 107.94 | 106.60 | 106.75 | 302,796 | -1.54(-1.42%) |
Mar 13, 2023 | 109.41 | 110.29 | 107.52 | 108.29 | 699,394 | +1.26(+1.17%) |
Mar 10, 2023 | 105.89 | 107.24 | 105.89 | 107.03 | 403,023 | +3.04(+2.93%) |
Mar 09, 2023 | 103.47 | 104.31 | 103.26 | 103.99 | 1,627,064 | +0.43(+0.41%) |
Mar 08, 2023 | 104.22 | 104.59 | 103.29 | 103.56 | 351,158 | +0.08(+0.07%) |
Mar 07, 2023 | 103.45 | 103.93 | 102.92 | 103.48 | 513,732 | +0.45(+0.43%) |
Mar 06, 2023 | 103.87 | 103.87 | 102.93 | 103.04 | 348,266 | -0.43(-0.41%) |
Mar 03, 2023 | 102.92 | 103.50 | 102.60 | 103.47 | 382,768 | +1.78(+1.75%) |
Mar 02, 2023 | 101.54 | 101.91 | 101.33 | 101.69 | 470,998 | -0.86(-0.83%) |
Mar 01, 2023 | 103.17 | 103.30 | 102.35 | 102.54 | 419,310 | -1.05(-1.01%) |
Feb 28, 2023 | 102.80 | 103.71 | 102.66 | 103.59 | 361,958 | +0.14(+0.14%) |
Feb 27, 2023 | 103.67 | 103.88 | 103.30 | 103.45 | 305,918 | +0.30(+0.29%) |
Feb 24, 2023 | 103.68 | 103.79 | 102.96 | 103.15 | 320,328 | -1.26(-1.21%) |
Feb 23, 2023 | 103.73 | 104.62 | 103.73 | 104.41 | 283,676 | +0.69(+0.67%) |
Feb 22, 2023 | 103.56 | 104.04 | 103.53 | 103.72 | 573,743 | +0.60(+0.58%) |
Feb 21, 2023 | 103.73 | 103.82 | 103.02 | 103.12 | 502,521 | -1.75(-1.66%) |
Feb 17, 2023 | 103.82 | 104.89 | 103.76 | 104.86 | 512,485 | +0.58(+0.56%) |
Feb 16, 2023 | 104.50 | 104.75 | 104.05 | 104.28 | 467,786 | -0.90(-0.86%) |
Feb 15, 2023 | 105.71 | 106.00 | 104.94 | 105.19 | 518,102 | -0.90(-0.85%) |
Feb 14, 2023 | 106.31 | 106.68 | 105.35 | 106.09 | 512,250 | -0.34(-0.32%) |
Feb 13, 2023 | 105.83 | 106.43 | 105.80 | 106.43 | 7,282,852 | +0.84(+0.80%) |
Feb 10, 2023 | 106.40 | 106.40 | 105.46 | 105.58 | 290,901 | -0.96(-0.90%) |
Feb 09, 2023 | 108.06 | 108.06 | 106.43 | 106.54 | 512,392 | -0.66(-0.61%) |
Feb 08, 2023 | 106.87 | 107.51 | 106.41 | 107.20 | 550,068 | +0.30(+0.28%) |
Feb 07, 2023 | 107.12 | 108.01 | 106.80 | 106.89 | 613,207 | -0.59(-0.55%) |
Feb 06, 2023 | 107.42 | 107.88 | 107.37 | 107.48 | 583,804 | -0.95(-0.88%) |
Feb 03, 2023 | 108.51 | 108.79 | 107.97 | 108.43 | 1,723,287 | -1.55(-1.41%) |
Feb 02, 2023 | 110.55 | 110.89 | 109.83 | 109.98 | 852,578 | +0.16(+0.15%) |
Feb 01, 2023 | 109.25 | 110.35 | 108.34 | 109.82 | 1,225,737 | +1.17(+1.08%) |
Jan 31, 2023 | 108.66 | 108.70 | 107.72 | 108.65 | 537,391 | +0.65(+0.60%) |
Jan 30, 2023 | 108.14 | 108.66 | 107.92 | 108.00 | 561,086 | -0.34(-0.31%) |
Jan 27, 2023 | 107.92 | 108.47 | 107.76 | 108.34 | 459,440 | -0.30(-0.27%) |
Jan 26, 2023 | 108.80 | 109.11 | 108.21 | 108.64 | 325,079 | -0.52(-0.48%) |
Jan 25, 2023 | 109.14 | 109.59 | 108.56 | 109.16 | 397,589 | +0.17(+0.16%) |
Jan 24, 2023 | 108.27 | 109.15 | 107.58 | 108.99 | 491,190 | +1.17(+1.09%) |
Jan 23, 2023 | 107.70 | 108.23 | 107.66 | 107.82 | 768,454 | -0.28(-0.25%) |
Jan 20, 2023 | 108.68 | 108.83 | 108.05 | 108.09 | 526,720 | -1.53(-1.40%) |
Jan 19, 2023 | 109.66 | 109.92 | 109.19 | 109.63 | 1,845,377 | -0.40(-0.36%) |
Jan 18, 2023 | 109.82 | 110.09 | 108.97 | 110.02 | 460,579 | +2.22(+2.06%) |
Jan 17, 2023 | 107.40 | 108.10 | 107.30 | 107.80 | 743,381 | -0.36(-0.33%) |
Jan 13, 2023 | 108.48 | 109.21 | 107.86 | 108.16 | 482,343 | -0.81(-0.75%) |
Jan 12, 2023 | 107.54 | 108.98 | 106.67 | 108.97 | 1,261,837 | +1.66(+1.54%) |
Jan 11, 2023 | 106.79 | 107.38 | 106.59 | 107.32 | 5,483,629 | +1.30(+1.22%) |
Jan 10, 2023 | 106.49 | 106.63 | 105.64 | 106.02 | 387,622 | -1.35(-1.26%) |
Jan 09, 2023 | 106.36 | 107.62 | 106.18 | 107.38 | 587,128 | +0.51(+0.48%) |
Jan 06, 2023 | 104.91 | 107.00 | 104.81 | 106.86 | 472,552 | +1.55(+1.47%) |
Jan 05, 2023 | 104.31 | 105.34 | 104.19 | 105.31 | 336,271 | +0.22(+0.21%) |
Jan 04, 2023 | 105.42 | 105.56 | 104.66 | 105.10 | 517,579 | +1.15(+1.10%) |
Jan 03, 2023 | 104.63 | 104.73 | 103.48 | 103.95 | 614,263 | +1.64(+1.61%) |
Dec 30, 2022 | 102.56 | 103.17 | 102.15 | 102.31 | 498,730 | -0.85(-0.82%) |
Dec 29, 2022 | 102.52 | 103.39 | 102.45 | 103.16 | 514,790 | +0.86(+0.84%) |
Dec 28, 2022 | 103.03 | 103.08 | 102.14 | 102.30 | 581,464 | -0.44(-0.42%) |
Dec 27, 2022 | 102.96 | 103.41 | 102.58 | 102.73 | 624,680 | -1.60(-1.53%) |
Dec 23, 2022 | 104.50 | 104.72 | 104.14 | 104.33 | 406,013 | -1.05(-1.00%) |
Dec 22, 2022 | 105.41 | 105.77 | 105.19 | 105.38 | 409,647 | +0.10(+0.10%) |
Dec 21, 2022 | 105.79 | 105.81 | 104.75 | 105.28 | 368,414 | +0.15(+0.14%) |
Dec 20, 2022 | 105.07 | 105.40 | 104.82 | 105.12 | 622,093 | -1.51(-1.42%) |
Dec 19, 2022 | 106.91 | 106.95 | 106.33 | 106.64 | 824,678 | -1.40(-1.30%) |
Dec 16, 2022 | 107.46 | 108.46 | 107.16 | 108.04 | 672,055 | -0.88(-0.81%) |
Dec 15, 2022 | 108.70 | 109.30 | 108.43 | 108.92 | 972,871 | +0.69(+0.63%) |
Dec 14, 2022 | 107.84 | 108.35 | 107.28 | 108.23 | 383,211 | +0.50(+0.46%) |
Dec 13, 2022 | 108.94 | 109.01 | 107.60 | 107.73 | 421,451 | +1.15(+1.08%) |
Dec 12, 2022 | 107.58 | 107.70 | 106.27 | 106.58 | 417,593 | +0.16(+0.15%) |
Dec 09, 2022 | 107.52 | 107.56 | 106.38 | 106.42 | 431,189 | -1.90(-1.75%) |
Dec 08, 2022 | 108.14 | 108.58 | 107.83 | 108.32 | 479,692 | -0.51(-0.47%) |
Dec 07, 2022 | 108.10 | 109.03 | 107.97 | 108.83 | 615,634 | +1.76(+1.65%) |
Dec 06, 2022 | 106.72 | 107.44 | 106.40 | 107.06 | 782,545 | +0.80(+0.75%) |
Dec 05, 2022 | 106.40 | 106.43 | 105.69 | 106.26 | 425,249 | -1.02(-0.95%) |
Dec 02, 2022 | 106.16 | 107.29 | 105.41 | 107.28 | 355,750 | +0.72(+0.67%) |
Dec 01, 2022 | 105.00 | 106.60 | 104.73 | 106.56 | 419,736 | +2.47(+2.37%) |
Nov 30, 2022 | 103.20 | 104.15 | 102.86 | 104.10 | 288,358 | +0.76(+0.74%) |
Nov 29, 2022 | 103.37 | 104.02 | 103.24 | 103.33 | 351,633 | -0.83(-0.79%) |
Nov 28, 2022 | 104.49 | 104.61 | 103.86 | 104.16 | 445,551 | +0.16(+0.15%) |
Nov 25, 2022 | 103.71 | 104.06 | 103.63 | 104.00 | 170,481 | -0.08(-0.07%) |
Nov 23, 2022 | 103.30 | 104.11 | 103.27 | 104.08 | 432,313 | +1.21(+1.18%) |
Nov 22, 2022 | 102.30 | 103.09 | 102.25 | 102.86 | 276,323 | +1.11(+1.09%) |
Nov 21, 2022 | 102.51 | 102.51 | 101.62 | 101.75 | 546,547 | +0.15(+0.15%) |
Nov 18, 2022 | 102.33 | 102.49 | 101.57 | 101.61 | 265,284 | -0.51(-0.50%) |
Nov 17, 2022 | 102.10 | 102.29 | 101.77 | 102.11 | 416,968 | -0.88(-0.85%) |
Nov 16, 2022 | 102.09 | 103.07 | 101.75 | 102.99 | 277,673 | +1.75(+1.73%) |
Nov 15, 2022 | 100.64 | 101.33 | 100.40 | 101.24 | 456,907 | +1.10(+1.10%) |
Nov 14, 2022 | 100.32 | 100.35 | 99.57 | 100.14 | 474,020 | -0.20(-0.20%) |
Nov 11, 2022 | 100.06 | 100.82 | 99.90 | 100.33 | 300,389 | -0.21(-0.21%) |
Nov 10, 2022 | 99.16 | 100.70 | 99.16 | 100.54 | 365,276 | +3.47(+3.57%) |
Nov 09, 2022 | 96.53 | 97.47 | 96.41 | 97.07 | 546,196 | +0.21(+0.21%) |
Nov 08, 2022 | 96.26 | 97.17 | 96.24 | 96.87 | 756,359 | +1.01(+1.05%) |
Nov 07, 2022 | 96.89 | 96.89 | 95.80 | 95.86 | 435,845 | -0.80(-0.83%) |
Nov 04, 2022 | 97.20 | 97.53 | 96.62 | 96.66 | 711,053 | -0.86(-0.88%) |
Nov 03, 2022 | 96.74 | 97.88 | 96.71 | 97.52 | 696,003 | -0.36(-0.36%) |
Nov 02, 2022 | 98.32 | 97.45 | 97.87 | 714,421 | -0.39(-0.40%) | |
Nov 01, 2022 | 99.18 | 99.18 | 97.99 | 98.27 | 931,143 | +0.52(+0.53%) |
Oct 31, 2022 | 97.78 | 98.06 | 97.07 | 97.75 | 1,147,365 | -0.49(-0.50%) |
Oct 28, 2022 | 98.30 | 98.94 | 97.93 | 98.24 | 585,437 | -0.82(-0.82%) |
Oct 27, 2022 | 98.56 | 99.32 | 97.99 | 99.05 | 672,835 | +0.79(+0.80%) |
Oct 26, 2022 | 97.72 | 98.45 | 97.72 | 98.27 | 1,411,288 | +1.09(+1.12%) |
Oct 25, 2022 | 96.85 | 97.38 | 96.76 | 97.18 | 1,174,682 | +2.13(+2.24%) |
Oct 24, 2022 | 95.17 | 95.75 | 94.43 | 95.05 | 1,377,455 | -0.53(-0.56%) |
Oct 21, 2022 | 95.37 | 96.02 | 95.03 | 95.58 | 1,489,063 | -1.17(-1.21%) |
Oct 20, 2022 | 97.54 | 97.92 | 96.68 | 96.76 | 3,572,139 | -1.21(-1.23%) |
Oct 19, 2022 | 98.48 | 98.70 | 97.73 | 97.97 | 1,252,453 | -1.53(-1.54%) |
Oct 18, 2022 | 99.19 | 99.51 | 98.27 | 99.50 | 229,594 | +0.58(+0.59%) |
Oct 17, 2022 | 100.07 | 100.25 | 98.86 | 98.91 | 499,683 | -0.22(-0.22%) |
Oct 14, 2022 | 100.46 | 100.46 | 98.90 | 99.13 | 437,494 | -0.64(-0.64%) |
Oct 13, 2022 | 98.66 | 100.43 | 98.66 | 99.77 | 319,316 | -0.64(-0.64%) |
Oct 12, 2022 | 99.51 | 100.58 | 99.50 | 100.41 | 683,876 | +0.37(+0.37%) |
Oct 11, 2022 | 100.06 | 100.91 | 99.50 | 100.04 | 304,312 | +0.32(+0.32%) |
Oct 10, 2022 | 100.55 | 100.55 | 99.19 | 99.72 | 325,217 | -1.17(-1.16%) |
Oct 07, 2022 | 100.70 | 101.43 | 100.44 | 100.89 | 226,658 | -0.78(-0.77%) |
Oct 06, 2022 | 102.21 | 102.29 | 101.28 | 101.67 | 167,950 | -0.45(-0.44%) |
Oct 05, 2022 | 102.41 | 102.52 | 101.61 | 102.12 | 206,379 | -1.01(-0.98%) |
Oct 04, 2022 | 103.80 | 104.10 | 103.12 | 103.13 | 370,274 | -0.17(-0.16%) |
Oct 03, 2022 | 103.22 | 104.05 | 102.80 | 103.30 | 697,321 | +1.41(+1.38%) |
Sep 30, 2022 | 103.03 | 103.34 | 101.50 | 101.90 | 279,482 | -0.75(-0.73%) |
Sep 29, 2022 | 102.05 | 102.98 | 101.95 | 102.65 | 304,170 | -0.50(-0.48%) |
Sep 28, 2022 | 101.99 | 103.17 | 101.57 | 103.14 | 349,189 | +2.93(+2.92%) |
Sep 27, 2022 | 101.59 | 101.69 | 100.22 | 100.22 | 451,537 | -1.99(-1.95%) |
Sep 26, 2022 | 103.58 | 103.65 | 101.78 | 102.21 | 422,892 | -1.92(-1.84%) |
Sep 23, 2022 | 103.85 | 104.76 | 103.31 | 104.12 | 1,200,234 | +0.35(+0.34%) |
Sep 22, 2022 | 104.43 | 104.45 | 103.57 | 103.77 | 266,229 | -2.37(-2.23%) |
Sep 21, 2022 | 105.32 | 106.22 | 104.49 | 106.14 | 210,770 | +1.17(+1.11%) |
Sep 20, 2022 | 104.54 | 105.24 | 104.36 | 104.97 | 229,083 | -0.85(-0.80%) |
Sep 19, 2022 | 105.59 | 106.21 | 105.42 | 105.83 | 258,315 | -0.03(-0.03%) |
Sep 16, 2022 | 105.69 | 106.38 | 105.55 | 105.85 | 162,168 | -0.44(-0.41%) |
Sep 15, 2022 | 106.43 | 106.63 | 106.14 | 106.29 | 435,571 | -0.39(-0.37%) |
Sep 14, 2022 | 106.43 | 107.02 | 106.23 | 106.69 | 162,948 | +0.11(+0.11%) |
Sep 13, 2022 | 106.06 | 106.63 | 105.72 | 106.58 | 210,799 | -0.22(-0.21%) |
Sep 12, 2022 | 107.63 | 107.86 | 106.36 | 106.80 | 232,192 | -0.49(-0.45%) |
Sep 09, 2022 | 107.62 | 107.85 | 107.03 | 107.28 | 172,311 | -0.09(-0.08%) |
Sep 08, 2022 | 107.84 | 108.39 | 107.27 | 107.37 | 144,574 | -0.61(-0.56%) |
Sep 07, 2022 | 107.38 | 108.25 | 107.38 | 107.98 | 477,838 | +1.33(+1.25%) |
Sep 06, 2022 | 107.78 | 107.78 | 106.58 | 106.65 | 306,291 | -2.09(-1.92%) |
Sep 02, 2022 | 108.42 | 109.05 | 108.19 | 108.73 | 483,606 | +0.59(+0.54%) |
Sep 01, 2022 | 108.28 | 108.66 | 107.73 | 108.15 | 920,376 | -1.58(-1.44%) |
Aug 31, 2022 | 110.37 | 110.69 | 109.50 | 109.73 | 559,466 | -0.82(-0.74%) |
Aug 30, 2022 | 110.45 | 111.11 | 109.97 | 110.55 | 191,144 | +0.06(+0.05%) |
Aug 29, 2022 | 110.91 | 110.91 | 110.19 | 110.49 | 254,508 | -0.83(-0.75%) |
Aug 26, 2022 | 110.64 | 111.76 | 110.44 | 111.32 | 230,427 | +0.35(+0.31%) |
Aug 25, 2022 | 109.78 | 111.17 | 109.51 | 110.98 | 162,533 | +1.34(+1.22%) |
Aug 24, 2022 | 109.87 | 110.07 | 109.41 | 109.64 | 216,872 | -0.71(-0.64%) |
Aug 23, 2022 | 110.44 | 111.50 | 110.06 | 110.34 | 169,634 | -0.48(-0.43%) |
Aug 22, 2022 | 111.31 | 111.35 | 110.61 | 110.82 | 311,394 | -0.54(-0.49%) |
Aug 19, 2022 | 111.59 | 111.59 | 111.15 | 111.36 | 150,968 | -1.57(-1.39%) |
Aug 18, 2022 | 112.90 | 113.50 | 112.82 | 112.93 | 140,015 | +0.30(+0.26%) |
Aug 17, 2022 | 113.02 | 113.03 | 112.37 | 112.63 | 234,424 | -1.25(-1.10%) |
Aug 16, 2022 | 113.33 | 113.88 | 112.56 | 113.88 | 232,694 | +0.34(+0.30%) |
Aug 15, 2022 | 114.04 | 114.25 | 113.47 | 113.53 | 142,422 | +0.28(+0.25%) |
Aug 12, 2022 | 112.98 | 113.25 | 112.42 | 113.25 | 190,663 | +0.99(+0.88%) |
Aug 11, 2022 | 114.01 | 114.12 | 112.09 | 112.27 | 365,455 | -1.78(-1.56%) |
Aug 10, 2022 | 114.64 | 115.43 | 113.90 | 114.05 | 341,647 | -0.58(-0.50%) |
Aug 09, 2022 | 114.53 | 114.99 | 114.35 | 114.63 | 271,122 | -0.39(-0.34%) |
Aug 08, 2022 | 114.72 | 115.15 | 114.54 | 115.02 | 184,616 | +1.17(+1.02%) |
Aug 05, 2022 | 114.41 | 114.41 | 113.37 | 113.85 | 283,860 | -2.37(-2.04%) |
Aug 04, 2022 | 115.91 | 116.31 | 115.69 | 116.22 | 323,227 | +0.34(+0.29%) |
Aug 03, 2022 | 114.42 | 115.94 | 113.65 | 115.89 | 374,283 | +1.21(+1.06%) |
Aug 02, 2022 | 116.98 | 117.27 | 114.51 | 114.67 | 366,370 | -2.08(-1.78%) |
Aug 01, 2022 | 115.62 | 116.86 | 115.47 | 116.75 | 810,893 | +1.79(+1.56%) |
Jul 29, 2022 | 114.93 | 116.05 | 114.56 | 114.97 | 345,699 | -0.10(-0.09%) |
Jul 28, 2022 | 115.28 | 115.80 | 114.64 | 115.07 | 269,866 | +1.11(+0.97%) |
Jul 27, 2022 | 114.75 | 115.11 | 113.89 | 113.96 | 492,333 | -0.30(-0.26%) |
Jul 26, 2022 | 115.31 | 115.60 | 114.14 | 114.26 | 192,663 | +0.21(+0.19%) |
Jul 25, 2022 | 113.70 | 114.32 | 113.60 | 114.04 | 231,731 | -1.02(-0.88%) |
Jul 22, 2022 | 114.90 | 115.75 | 114.59 | 115.06 | 627,523 | +1.78(+1.57%) |
Jul 21, 2022 | 112.27 | 113.45 | 112.11 | 113.28 | 313,699 | +1.37(+1.22%) |
Jul 20, 2022 | 112.63 | 112.63 | 111.51 | 111.91 | 166,159 | +0.29(+0.26%) |
Jul 19, 2022 | 112.18 | 112.20 | 111.21 | 111.62 | 214,815 | -0.54(-0.48%) |
Jul 18, 2022 | 112.36 | 112.42 | 111.53 | 112.16 | 238,736 | -0.93(-0.82%) |
Jul 15, 2022 | 112.78 | 113.70 | 112.64 | 113.09 | 521,201 | +0.54(+0.48%) |
Jul 14, 2022 | 112.16 | 112.96 | 111.72 | 112.55 | 433,382 | -0.67(-0.59%) |
Jul 13, 2022 | 111.33 | 113.28 | 111.05 | 113.22 | 2,582,113 | +0.83(+0.74%) |
Jul 12, 2022 | 112.77 | 113.27 | 112.31 | 112.40 | 2,411,135 | +0.50(+0.45%) |
Jul 11, 2022 | 111.14 | 112.04 | 111.06 | 111.89 | 13,322,102 | +1.79(+1.62%) |
Jul 08, 2022 | 110.86 | 110.86 | 109.88 | 110.11 | 143,426 | -1.18(-1.06%) |
Jul 07, 2022 | 112.21 | 112.21 | 111.04 | 111.29 | 109,063 | -0.58(-0.52%) |
Jul 06, 2022 | 113.75 | 113.85 | 111.85 | 111.86 | 145,387 | -1.46(-1.29%) |
Jul 05, 2022 | 113.71 | 114.15 | 112.95 | 113.33 | 232,557 | +0.69(+0.61%) |
Jul 01, 2022 | 112.94 | 114.19 | 112.36 | 112.64 | 262,804 | +0.97(+0.87%) |
Jun 30, 2022 | 111.58 | 112.30 | 111.52 | 111.67 | 134,903 | +0.94(+0.85%) |
Jun 29, 2022 | 109.62 | 110.86 | 109.19 | 110.73 | 75,078 | +1.44(+1.32%) |
Jun 28, 2022 | 108.73 | 109.37 | 108.33 | 109.29 | 144,346 | +0.14(+0.13%) |
Jun 27, 2022 | 108.82 | 109.48 | 108.72 | 109.15 | 139,050 | -0.66(-0.60%) |
Jun 24, 2022 | 110.43 | 110.98 | 109.74 | 109.81 | 154,306 | -1.02(-0.92%) |
Jun 23, 2022 | 110.89 | 111.85 | 110.50 | 110.83 | 119,806 | +0.54(+0.49%) |
Jun 22, 2022 | 110.08 | 110.57 | 109.80 | 110.29 | 338,735 | +2.28(+2.11%) |
Jun 21, 2022 | 108.04 | 108.59 | 107.76 | 108.01 | 342,172 | -1.56(-1.42%) |
Jun 17, 2022 | 109.30 | 109.97 | 108.42 | 109.56 | 165,374 | +0.26(+0.24%) |
Jun 16, 2022 | 106.49 | 109.31 | 106.33 | 109.31 | 455,763 | +0.90(+0.83%) |
Jun 15, 2022 | 107.67 | 108.40 | 106.68 | 108.40 | 165,599 | +1.86(+1.74%) |
Jun 14, 2022 | 107.96 | 108.13 | 106.31 | 106.54 | 205,157 | -1.20(-1.11%) |
Jun 13, 2022 | 108.75 | 108.91 | 106.85 | 107.74 | 541,175 | -2.94(-2.65%) |
Jun 10, 2022 | 111.18 | 111.28 | 110.06 | 110.68 | 190,140 | -0.76(-0.68%) |
Jun 09, 2022 | 111.00 | 111.68 | 110.93 | 111.44 | 175,647 | +0.12(+0.11%) |
Jun 08, 2022 | 111.76 | 112.14 | 111.29 | 111.32 | 76,010 | -0.82(-0.73%) |
Jun 07, 2022 | 111.84 | 112.60 | 111.67 | 112.14 | 91,234 | +0.95(+0.85%) |
Jun 06, 2022 | 112.18 | 112.43 | 111.06 | 111.19 | 142,772 | -1.75(-1.55%) |
Jun 03, 2022 | 112.23 | 112.95 | 112.07 | 112.94 | 127,951 | -0.23(-0.21%) |
Jun 02, 2022 | 113.40 | 113.52 | 112.59 | 113.17 | 190,093 | +0.12(+0.11%) |