Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 117.11 | 117.26 | 115.97 | 116.77 | 3,869,907 | -0.24(-0.20%) |
May 05, 2023 | 116.50 | 117.43 | 116.21 | 117.01 | 5,254,227 | +1.02(+0.88%) |
May 04, 2023 | 116.42 | 116.89 | 115.22 | 115.99 | 4,720,797 | -0.83(-0.71%) |
May 03, 2023 | 118.72 | 118.82 | 116.64 | 116.82 | 4,811,961 | -1.62(-1.37%) |
May 02, 2023 | 119.52 | 119.66 | 116.65 | 118.44 | 4,697,437 | -0.88(-0.74%) |
May 01, 2023 | 119.56 | 119.94 | 119.29 | 119.32 | 2,878,556 | -0.30(-0.25%) |
Apr 28, 2023 | 119.78 | 120.41 | 118.89 | 119.62 | 5,348,572 | -0.53(-0.44%) |
Apr 27, 2023 | 119.58 | 120.20 | 118.72 | 120.15 | 3,386,630 | +1.06(+0.89%) |
Apr 26, 2023 | 119.05 | 119.75 | 118.40 | 119.09 | 4,434,244 | -0.04(-0.03%) |
Apr 25, 2023 | 118.19 | 119.41 | 118.06 | 119.13 | 4,516,708 | +0.46(+0.39%) |
Apr 24, 2023 | 118.81 | 119.28 | 117.87 | 118.66 | 4,273,066 | -0.31(-0.26%) |
Apr 21, 2023 | 119.23 | 119.89 | 118.54 | 118.98 | 7,107,224 | -0.60(-0.50%) |
Apr 20, 2023 | 123.16 | 123.94 | 119.08 | 119.57 | 10,301,470 | +0.04(+0.03%) |
Apr 19, 2023 | 119.70 | 120.16 | 118.57 | 119.53 | 7,388,287 | -1.38(-1.14%) |
Apr 18, 2023 | 121.26 | 121.77 | 120.51 | 120.92 | 3,374,526 | -0.04(-0.03%) |
Apr 17, 2023 | 121.41 | 121.81 | 119.99 | 120.95 | 3,870,379 | -0.30(-0.25%) |
Apr 14, 2023 | 121.56 | 122.86 | 120.47 | 121.26 | 4,417,946 | +0.23(+0.19%) |
Apr 13, 2023 | 121.13 | 121.49 | 119.23 | 121.03 | 5,940,359 | -0.61(-0.50%) |
Apr 12, 2023 | 123.39 | 123.86 | 121.28 | 121.64 | 4,181,859 | -1.78(-1.44%) |
Apr 11, 2023 | 123.56 | 124.06 | 123.19 | 123.41 | 3,310,124 | -0.58(-0.47%) |
Apr 10, 2023 | 122.86 | 124.04 | 122.30 | 123.99 | 2,762,031 | +0.50(+0.41%) |
Apr 06, 2023 | 125.06 | 125.48 | 123.31 | 123.49 | 3,223,760 | -1.55(-1.24%) |
Apr 05, 2023 | 124.31 | 125.49 | 124.31 | 125.04 | 3,063,298 | +0.51(+0.41%) |
Apr 04, 2023 | 124.90 | 125.05 | 123.86 | 124.53 | 3,573,883 | -0.43(-0.35%) |
Apr 03, 2023 | 123.93 | 125.49 | 123.75 | 124.97 | 4,058,022 | +0.92(+0.74%) |
Mar 31, 2023 | 122.52 | 124.18 | 122.47 | 124.05 | 4,781,554 | +1.77(+1.45%) |
Mar 30, 2023 | 123.17 | 124.42 | 122.17 | 122.28 | 3,763,395 | -0.46(-0.38%) |
Mar 29, 2023 | 123.13 | 123.35 | 122.24 | 122.74 | 3,466,086 | +0.35(+0.29%) |
Mar 28, 2023 | 122.24 | 122.69 | 121.88 | 122.39 | 3,052,974 | +0.03(+0.02%) |
Mar 27, 2023 | 119.68 | 123.26 | 119.68 | 122.36 | 6,893,690 | +3.81(+3.21%) |
Mar 24, 2023 | 116.73 | 118.66 | 116.28 | 118.56 | 4,029,087 | +1.82(+1.56%) |
Mar 23, 2023 | 117.16 | 118.22 | 116.01 | 116.74 | 4,915,833 | -0.64(-0.55%) |
Mar 22, 2023 | 120.18 | 120.38 | 117.35 | 117.39 | 3,750,247 | -2.39(-1.99%) |
Mar 21, 2023 | 120.08 | 120.32 | 118.91 | 119.77 | 4,074,860 | +0.60(+0.50%) |
Mar 20, 2023 | 117.63 | 119.37 | 117.52 | 119.17 | 4,861,555 | +2.13(+1.82%) |
Mar 17, 2023 | 117.41 | 117.83 | 116.33 | 117.05 | 39,523,356 | -0.96(-0.81%) |
Mar 16, 2023 | 116.36 | 118.11 | 115.37 | 118.00 | 6,805,352 | +1.34(+1.15%) |
Mar 15, 2023 | 116.38 | 116.72 | 115.17 | 116.66 | 6,327,559 | -1.30(-1.10%) |
Mar 14, 2023 | 119.69 | 119.84 | 116.58 | 117.95 | 8,575,341 | -0.88(-0.74%) |
Mar 13, 2023 | 118.43 | 121.30 | 118.14 | 118.83 | 8,652,668 | +0.12(+0.10%) |
Mar 10, 2023 | 119.34 | 120.45 | 118.41 | 118.71 | 6,331,021 | -0.67(-0.56%) |
Mar 09, 2023 | 121.41 | 121.62 | 119.21 | 119.38 | 5,788,684 | -1.79(-1.48%) |
Mar 08, 2023 | 121.58 | 121.82 | 120.69 | 121.17 | 2,943,712 | -0.19(-0.16%) |
Mar 07, 2023 | 123.28 | 123.41 | 121.30 | 121.36 | 3,728,484 | -1.84(-1.49%) |
Mar 06, 2023 | 122.68 | 123.83 | 122.63 | 123.20 | 3,310,797 | +0.52(+0.42%) |
Mar 03, 2023 | 122.40 | 122.93 | 121.85 | 122.68 | 3,022,663 | +0.67(+0.55%) |
Mar 02, 2023 | 121.49 | 122.28 | 120.85 | 122.00 | 3,529,711 | +0.70(+0.58%) |
Mar 01, 2023 | 121.98 | 122.52 | 120.88 | 121.30 | 3,971,304 | -1.05(-0.86%) |
Feb 28, 2023 | 123.54 | 123.59 | 122.20 | 122.35 | 5,433,844 | -1.13(-0.91%) |
Feb 27, 2023 | 124.36 | 124.79 | 123.14 | 123.48 | 2,917,650 | -0.08(-0.06%) |
Feb 24, 2023 | 122.66 | 123.65 | 122.28 | 123.56 | 3,187,119 | -0.21(-0.17%) |
Feb 23, 2023 | 124.44 | 124.62 | 121.94 | 123.76 | 3,936,161 | -0.17(-0.14%) |
Feb 22, 2023 | 124.81 | 124.90 | 123.29 | 123.93 | 3,381,379 | -0.70(-0.56%) |
Feb 21, 2023 | 126.80 | 127.17 | 124.59 | 124.64 | 4,498,212 | -3.13(-2.45%) |
Feb 17, 2023 | 127.28 | 128.30 | 126.70 | 127.77 | 3,662,957 | +0.02(+0.01%) |
Feb 16, 2023 | 128.29 | 128.66 | 127.36 | 127.75 | 3,133,364 | -1.33(-1.03%) |
Feb 15, 2023 | 127.94 | 129.12 | 127.81 | 129.07 | 2,691,293 | +0.37(+0.29%) |
Feb 14, 2023 | 129.69 | 129.87 | 127.80 | 128.70 | 3,383,576 | -1.27(-0.98%) |
Feb 13, 2023 | 128.69 | 130.01 | 128.58 | 129.97 | 4,650,318 | +1.66(+1.29%) |
Feb 10, 2023 | 126.59 | 128.48 | 126.33 | 128.32 | 5,336,316 | +1.75(+1.38%) |
Feb 09, 2023 | 127.74 | 128.44 | 126.18 | 126.56 | 4,139,776 | -0.55(-0.43%) |
Feb 08, 2023 | 126.86 | 127.82 | 126.35 | 127.11 | 4,911,494 | +0.13(+0.10%) |
Feb 07, 2023 | 126.82 | 127.51 | 125.68 | 126.98 | 3,997,400 | -0.32(-0.25%) |
Feb 06, 2023 | 126.97 | 127.43 | 126.15 | 127.30 | 5,178,550 | -0.71(-0.55%) |
Feb 03, 2023 | 127.46 | 128.02 | 126.69 | 128.01 | 4,017,683 | +0.51(+0.40%) |
Feb 02, 2023 | 127.09 | 127.81 | 126.06 | 127.50 | 6,530,806 | +1.22(+0.96%) |
Feb 01, 2023 | 125.72 | 126.94 | 124.14 | 126.28 | 5,802,962 | +0.34(+0.27%) |
Jan 31, 2023 | 126.67 | 126.81 | 125.04 | 125.94 | 7,706,021 | -0.53(-0.42%) |
Jan 30, 2023 | 125.56 | 127.23 | 125.24 | 126.48 | 5,748,415 | +0.85(+0.68%) |
Jan 27, 2023 | 125.67 | 126.65 | 125.05 | 125.63 | 8,711,195 | -0.06(-0.04%) |
Jan 26, 2023 | 128.56 | 129.25 | 124.31 | 125.68 | 18,764,352 | -5.90(-4.48%) |
Jan 25, 2023 | 131.31 | 131.84 | 130.27 | 131.58 | 7,807,054 | -0.68(-0.52%) |
Jan 24, 2023 | 132.04 | 133.44 | 130.87 | 132.26 | 4,711,399 | -0.35(-0.26%) |
Jan 23, 2023 | 132.18 | 133.66 | 131.86 | 132.61 | 6,309,191 | +0.62(+0.47%) |
Jan 20, 2023 | 132.43 | 132.61 | 131.35 | 131.99 | 7,973,226 | +0.54(+0.41%) |
Jan 19, 2023 | 130.87 | 132.96 | 130.82 | 131.45 | 5,169,173 | +0.20(+0.15%) |
Jan 18, 2023 | 134.99 | 135.25 | 131.08 | 131.25 | 6,939,951 | -4.47(-3.29%) |
Jan 17, 2023 | 136.87 | 137.58 | 135.56 | 135.72 | 3,194,559 | -0.65(-0.48%) |
Jan 13, 2023 | 134.67 | 136.57 | 134.62 | 136.38 | 2,627,185 | +0.32(+0.23%) |
Jan 12, 2023 | 135.43 | 137.10 | 135.10 | 136.06 | 2,905,378 | +0.27(+0.20%) |
Jan 11, 2023 | 135.55 | 136.04 | 134.10 | 135.79 | 3,496,695 | +0.43(+0.32%) |
Jan 10, 2023 | 134.25 | 135.41 | 133.58 | 135.36 | 2,302,248 | +1.17(+0.87%) |
Jan 09, 2023 | 134.69 | 135.99 | 134.05 | 134.19 | 4,265,853 | -0.14(-0.10%) |
Jan 06, 2023 | 133.10 | 134.84 | 132.35 | 134.33 | 3,823,341 | +2.42(+1.84%) |
Jan 05, 2023 | 133.15 | 133.21 | 130.88 | 131.91 | 3,066,097 | -1.39(-1.04%) |
Jan 04, 2023 | 132.81 | 134.25 | 132.15 | 133.30 | 4,138,737 | +0.98(+0.74%) |
Jan 03, 2023 | 131.90 | 132.65 | 131.32 | 132.32 | 3,571,519 | +0.62(+0.47%) |
Dec 30, 2022 | 131.38 | 131.71 | 130.36 | 131.70 | 3,057,464 | -0.16(-0.12%) |
Dec 29, 2022 | 131.41 | 132.98 | 131.29 | 131.86 | 2,499,052 | +0.97(+0.74%) |
Dec 28, 2022 | 133.12 | 133.50 | 130.82 | 130.89 | 2,716,643 | -2.24(-1.69%) |
Dec 27, 2022 | 132.49 | 133.41 | 132.02 | 133.13 | 2,933,687 | +0.72(+0.54%) |
Dec 23, 2022 | 131.42 | 132.61 | 130.50 | 132.41 | 2,238,682 | +0.72(+0.55%) |
Dec 22, 2022 | 131.76 | 131.76 | 129.58 | 131.69 | 3,569,811 | -1.18(-0.89%) |
Dec 21, 2022 | 132.59 | 133.76 | 131.78 | 132.87 | 4,057,496 | +0.80(+0.61%) |
Dec 20, 2022 | 129.79 | 132.20 | 129.32 | 132.07 | 5,515,653 | +2.25(+1.74%) |
Dec 19, 2022 | 131.02 | 131.28 | 128.25 | 129.81 | 5,649,875 | -1.21(-0.92%) |
Dec 16, 2022 | 132.04 | 132.66 | 129.91 | 131.02 | 10,520,421 | -2.06(-1.55%) |
Dec 15, 2022 | 138.84 | 139.27 | 132.35 | 133.08 | 7,153,384 | -7.01(-5.00%) |
Dec 14, 2022 | 140.66 | 142.00 | 138.77 | 140.09 | 4,499,008 | -0.66(-0.47%) |
Dec 13, 2022 | 140.57 | 143.22 | 140.17 | 140.75 | 9,426,216 | +1.27(+0.91%) |
Dec 12, 2022 | 138.18 | 139.48 | 137.36 | 139.48 | 4,313,213 | +2.02(+1.47%) |
Dec 09, 2022 | 137.79 | 138.67 | 137.39 | 137.46 | 3,260,256 | -0.68(-0.49%) |
Dec 08, 2022 | 138.26 | 139.43 | 137.76 | 138.14 | 2,851,603 | +0.48(+0.35%) |
Dec 07, 2022 | 137.72 | 138.45 | 136.75 | 137.67 | 4,246,979 | -0.22(-0.16%) |
Dec 06, 2022 | 137.70 | 138.16 | 137.13 | 137.88 | 3,045,463 | +0.08(+0.06%) |
Dec 05, 2022 | 138.29 | 139.22 | 137.23 | 137.80 | 2,979,187 | -1.18(-0.85%) |
Dec 02, 2022 | 138.47 | 139.43 | 138.10 | 138.98 | 3,102,269 | -0.46(-0.33%) |
Dec 01, 2022 | 140.20 | 140.23 | 137.73 | 139.43 | 4,809,173 | +0.24(+0.17%) |
Nov 30, 2022 | 136.66 | 139.88 | 136.17 | 139.19 | 6,821,307 | +2.25(+1.64%) |
Nov 29, 2022 | 136.40 | 137.57 | 136.20 | 136.94 | 2,945,193 | +0.29(+0.21%) |
Nov 28, 2022 | 138.33 | 138.57 | 136.42 | 136.65 | 3,784,892 | -2.05(-1.48%) |
Nov 25, 2022 | 138.60 | 139.74 | 138.54 | 138.70 | 2,220,189 | -0.35(-0.26%) |
Nov 23, 2022 | 139.38 | 140.65 | 138.63 | 139.05 | 3,913,647 | -0.33(-0.23%) |
Nov 22, 2022 | 137.98 | 139.61 | 137.43 | 139.38 | 7,557,637 | +2.26(+1.65%) |
Nov 21, 2022 | 137.93 | 138.28 | 136.90 | 137.12 | 3,718,121 | -0.90(-0.65%) |
Nov 18, 2022 | 137.00 | 138.64 | 136.42 | 138.01 | 4,987,453 | +1.45(+1.06%) |
Nov 17, 2022 | 134.06 | 136.64 | 133.91 | 136.56 | 4,229,786 | +1.47(+1.09%) |
Nov 16, 2022 | 134.73 | 135.50 | 134.62 | 135.10 | 3,685,498 | +0.17(+0.12%) |
Nov 15, 2022 | 134.69 | 136.63 | 132.74 | 134.93 | 5,056,529 | +0.13(+0.10%) |
Nov 14, 2022 | 133.33 | 136.56 | 132.91 | 134.80 | 5,662,698 | +0.96(+0.72%) |
Nov 11, 2022 | 132.27 | 134.73 | 131.77 | 133.84 | 6,280,829 | +1.81(+1.37%) |
Nov 10, 2022 | 131.12 | 132.15 | 129.27 | 132.02 | 5,762,372 | +3.59(+2.80%) |
Nov 09, 2022 | 128.96 | 129.84 | 128.01 | 128.43 | 5,287,967 | -0.94(-0.72%) |
Nov 08, 2022 | 128.41 | 130.19 | 128.15 | 129.37 | 5,455,772 | +1.57(+1.23%) |
Nov 07, 2022 | 126.23 | 128.13 | 126.11 | 127.80 | 4,376,303 | +1.28(+1.01%) |
Nov 04, 2022 | 125.31 | 127.23 | 124.66 | 126.52 | 4,522,673 | +2.30(+1.85%) |
Nov 03, 2022 | 126.02 | 126.08 | 123.76 | 124.22 | 4,808,322 | -2.18(-1.72%) |
Nov 02, 2022 | 127.25 | 126.37 | 126.40 | 5,803,592 | -1.27(-0.99%) | |
Nov 01, 2022 | 127.71 | 128.08 | 126.28 | 127.67 | 3,885,931 | -0.08(-0.06%) |
Oct 31, 2022 | 127.54 | 128.19 | 126.18 | 127.75 | 5,320,881 | -0.20(-0.16%) |
Oct 28, 2022 | 125.23 | 128.28 | 124.91 | 127.95 | 6,457,672 | +3.45(+2.78%) |
Oct 27, 2022 | 125.22 | 126.00 | 124.20 | 124.50 | 4,322,589 | -0.22(-0.18%) |
Oct 26, 2022 | 123.53 | 125.51 | 122.69 | 124.72 | 5,563,600 | +1.92(+1.56%) |
Oct 25, 2022 | 121.94 | 123.14 | 121.29 | 122.80 | 6,444,850 | +0.22(+0.18%) |
Oct 24, 2022 | 120.92 | 122.97 | 119.95 | 122.58 | 6,073,223 | +2.58(+2.15%) |
Oct 21, 2022 | 118.61 | 120.87 | 117.87 | 120.00 | 7,795,453 | +1.48(+1.25%) |
Oct 20, 2022 | 116.63 | 119.13 | 115.61 | 118.52 | 14,744,439 | +5.35(+4.73%) |
Oct 19, 2022 | 113.03 | 114.49 | 112.69 | 113.17 | 6,378,109 | -0.40(-0.35%) |
Oct 18, 2022 | 113.62 | 114.49 | 112.53 | 113.57 | 5,542,578 | +1.31(+1.17%) |
Oct 17, 2022 | 112.52 | 113.51 | 112.17 | 112.26 | 5,908,605 | +1.37(+1.23%) |
Oct 14, 2022 | 112.52 | 113.20 | 110.71 | 110.89 | 4,074,374 | -1.62(-1.44%) |
Oct 13, 2022 | 107.25 | 112.84 | 106.74 | 112.51 | 6,319,643 | +3.90(+3.59%) |
Oct 12, 2022 | 109.01 | 109.75 | 108.27 | 108.61 | 3,614,149 | -0.21(-0.20%) |
Oct 11, 2022 | 108.51 | 110.14 | 108.03 | 108.82 | 4,376,729 | +0.05(+0.04%) |
Oct 10, 2022 | 110.66 | 110.82 | 108.12 | 108.78 | 6,484,076 | -0.99(-0.90%) |
Oct 07, 2022 | 112.24 | 112.52 | 109.07 | 109.76 | 4,870,917 | -3.15(-2.79%) |
Oct 06, 2022 | 115.36 | 115.75 | 112.49 | 112.91 | 5,492,797 | -3.24(-2.79%) |
Oct 05, 2022 | 115.20 | 116.82 | 114.76 | 116.16 | 3,477,469 | +0.22(+0.19%) |
Oct 04, 2022 | 113.44 | 116.07 | 103.78 | 115.94 | 4,942,891 | +3.69(+3.28%) |
Oct 03, 2022 | 111.00 | 112.90 | 110.48 | 112.25 | 4,612,980 | +2.49(+2.27%) |
Sep 30, 2022 | 112.39 | 113.10 | 109.57 | 109.75 | 5,787,191 | -2.61(-2.32%) |
Sep 29, 2022 | 112.56 | 113.27 | 111.38 | 112.36 | 4,132,175 | -1.04(-0.92%) |
Sep 28, 2022 | 112.38 | 113.84 | 110.68 | 113.40 | 5,408,701 | +0.94(+0.84%) |
Sep 27, 2022 | 113.26 | 114.50 | 111.85 | 112.46 | 4,456,635 | -0.25(-0.22%) |
Sep 26, 2022 | 112.98 | 114.79 | 112.47 | 112.71 | 4,316,718 | -0.65(-0.57%) |
Sep 23, 2022 | 115.04 | 115.47 | 112.46 | 113.36 | 5,624,361 | -2.40(-2.07%) |
Sep 22, 2022 | 115.25 | 116.87 | 114.93 | 115.76 | 4,380,609 | +0.35(+0.30%) |
Sep 21, 2022 | 117.22 | 118.10 | 115.41 | 115.41 | 3,668,792 | -1.27(-1.09%) |
Sep 20, 2022 | 117.23 | 117.31 | 115.95 | 116.67 | 3,071,538 | -1.32(-1.12%) |
Sep 19, 2022 | 116.85 | 118.30 | 116.66 | 118.00 | 4,309,896 | +0.43(+0.36%) |
Sep 16, 2022 | 114.88 | 117.81 | 114.39 | 117.57 | 10,651,562 | +1.64(+1.42%) |
Sep 15, 2022 | 117.68 | 117.75 | 115.38 | 115.93 | 5,565,639 | -2.03(-1.72%) |
Sep 14, 2022 | 117.78 | 119.17 | 117.18 | 117.96 | 4,133,867 | +0.41(+0.35%) |
Sep 13, 2022 | 119.30 | 120.01 | 117.11 | 117.55 | 4,941,960 | -3.15(-2.61%) |
Sep 12, 2022 | 120.40 | 121.01 | 119.99 | 120.70 | 4,049,796 | +1.36(+1.14%) |
Sep 09, 2022 | 119.08 | 119.62 | 118.30 | 119.34 | 3,565,082 | +0.66(+0.56%) |
Sep 08, 2022 | 117.50 | 118.74 | 116.94 | 118.68 | 3,208,921 | +0.70(+0.60%) |
Sep 07, 2022 | 117.03 | 118.12 | 116.66 | 117.98 | 2,599,997 | +0.91(+0.78%) |
Sep 06, 2022 | 118.06 | 118.15 | 116.67 | 117.06 | 3,623,194 | -0.99(-0.84%) |
Sep 02, 2022 | 120.37 | 120.61 | 117.54 | 118.05 | 3,291,692 | -1.73(-1.44%) |
Sep 01, 2022 | 118.61 | 119.92 | 118.00 | 119.78 | 3,676,342 | +1.12(+0.94%) |
Aug 31, 2022 | 120.02 | 120.09 | 118.61 | 118.66 | 3,777,811 | -1.04(-0.87%) |
Aug 30, 2022 | 120.61 | 120.80 | 119.44 | 119.70 | 2,606,509 | -0.67(-0.56%) |
Aug 29, 2022 | 120.08 | 121.40 | 119.69 | 120.38 | 3,016,660 | -0.06(-0.05%) |
Aug 26, 2022 | 123.88 | 123.95 | 120.41 | 120.44 | 4,530,692 | -3.33(-2.69%) |
Aug 25, 2022 | 123.46 | 124.18 | 122.93 | 123.77 | 2,929,160 | +0.69(+0.56%) |
Aug 24, 2022 | 124.61 | 124.81 | 122.97 | 123.08 | 3,090,257 | -1.40(-1.12%) |
Aug 23, 2022 | 125.05 | 125.73 | 124.45 | 124.47 | 4,483,353 | -0.75(-0.60%) |
Aug 22, 2022 | 127.16 | 127.34 | 125.14 | 125.22 | 3,348,422 | -2.61(-2.04%) |
Aug 19, 2022 | 128.18 | 128.72 | 127.17 | 127.82 | 3,416,212 | -0.65(-0.50%) |
Aug 18, 2022 | 127.29 | 128.52 | 127.25 | 128.47 | 3,439,881 | +1.18(+0.93%) |
Aug 17, 2022 | 126.06 | 127.87 | 125.91 | 127.29 | 3,969,892 | +1.14(+0.90%) |
Aug 16, 2022 | 124.34 | 126.90 | 124.20 | 126.15 | 4,668,503 | +1.51(+1.21%) |
Aug 15, 2022 | 122.83 | 124.89 | 122.16 | 124.65 | 3,021,297 | +0.85(+0.69%) |
Aug 12, 2022 | 122.51 | 123.87 | 121.92 | 123.80 | 2,995,347 | +1.36(+1.11%) |
Aug 11, 2022 | 122.27 | 123.07 | 121.94 | 122.44 | 3,790,671 | +0.96(+0.79%) |
Aug 10, 2022 | 120.78 | 121.74 | 120.41 | 121.48 | 3,965,932 | +1.88(+1.57%) |
Aug 09, 2022 | 120.02 | 120.82 | 119.28 | 119.60 | 3,783,386 | -1.38(-1.14%) |
Aug 08, 2022 | 121.43 | 121.65 | 120.44 | 120.98 | 4,191,034 | +0.12(+0.10%) |
Aug 05, 2022 | 119.74 | 121.03 | 119.57 | 120.86 | 2,835,194 | +0.77(+0.64%) |
Aug 04, 2022 | 120.56 | 120.68 | 119.53 | 120.09 | 3,484,780 | -0.64(-0.53%) |
Aug 03, 2022 | 120.26 | 121.21 | 119.80 | 120.73 | 3,384,814 | +0.48(+0.40%) |
Aug 02, 2022 | 120.61 | 121.13 | 119.06 | 120.25 | 4,826,633 | -0.21(-0.17%) |
Aug 01, 2022 | 119.28 | 121.06 | 119.24 | 120.46 | 4,540,015 | +1.14(+0.96%) |
Jul 29, 2022 | 118.16 | 119.51 | 117.97 | 119.32 | 6,343,178 | +1.43(+1.21%) |
Jul 28, 2022 | 117.46 | 118.42 | 117.33 | 117.89 | 4,289,688 | +0.09(+0.08%) |
Jul 27, 2022 | 116.75 | 118.08 | 116.39 | 117.80 | 4,568,584 | +0.95(+0.81%) |
Jul 26, 2022 | 117.01 | 117.96 | 116.44 | 116.85 | 3,995,404 | -0.42(-0.36%) |
Jul 25, 2022 | 117.17 | 117.80 | 116.68 | 117.27 | 5,153,642 | +0.27(+0.23%) |
Jul 22, 2022 | 115.89 | 117.06 | 114.68 | 117.00 | 7,089,006 | +1.00(+0.86%) |
Jul 21, 2022 | 117.46 | 117.51 | 114.16 | 116.00 | 13,125,166 | -1.85(-1.57%) |
Jul 20, 2022 | 119.24 | 119.25 | 116.83 | 117.85 | 10,829,604 | -1.55(-1.30%) |
Jul 19, 2022 | 120.04 | 120.93 | 116.52 | 119.40 | 32,533,940 | -6.61(-5.25%) |
Jul 18, 2022 | 127.86 | 128.00 | 125.70 | 126.02 | 8,836,377 | -1.63(-1.28%) |
Jul 15, 2022 | 128.34 | 128.34 | 126.45 | 127.65 | 4,953,824 | +0.78(+0.62%) |
Jul 14, 2022 | 123.71 | 127.20 | 123.18 | 126.86 | 5,807,593 | +1.72(+1.37%) |
Jul 13, 2022 | 125.15 | 126.72 | 124.80 | 125.15 | 4,519,094 | -1.82(-1.44%) |
Jul 12, 2022 | 128.49 | 129.13 | 126.41 | 126.97 | 3,554,655 | -1.66(-1.29%) |
Jul 11, 2022 | 128.29 | 129.43 | 127.84 | 128.63 | 4,288,190 | +0.48(+0.38%) |
Jul 08, 2022 | 128.41 | 128.93 | 127.56 | 128.15 | 3,093,416 | -0.33(-0.26%) |
Jul 07, 2022 | 126.73 | 128.93 | 126.65 | 128.48 | 4,271,011 | +2.51(+1.99%) |
Jul 06, 2022 | 125.90 | 126.94 | 125.10 | 125.97 | 3,548,177 | +0.42(+0.33%) |
Jul 05, 2022 | 127.69 | 127.69 | 123.41 | 125.55 | 6,876,613 | -3.19(-2.48%) |
Jul 01, 2022 | 128.63 | 129.24 | 127.05 | 128.74 | 4,405,648 | -0.06(-0.05%) |
Jun 30, 2022 | 127.34 | 129.97 | 127.06 | 128.81 | 5,346,569 | +0.44(+0.34%) |
Jun 29, 2022 | 130.22 | 130.93 | 127.26 | 128.37 | 4,560,991 | -1.05(-0.81%) |
Jun 28, 2022 | 130.38 | 131.51 | 128.93 | 129.42 | 4,455,814 | -0.86(-0.66%) |
Jun 27, 2022 | 129.78 | 131.22 | 129.50 | 130.28 | 4,314,443 | +0.68(+0.52%) |
Jun 24, 2022 | 126.99 | 129.88 | 126.93 | 129.60 | 12,598,097 | +3.30(+2.62%) |
Jun 23, 2022 | 125.11 | 126.46 | 124.53 | 126.30 | 4,984,407 | +1.24(+0.99%) |
Jun 22, 2022 | 124.16 | 126.06 | 124.10 | 125.06 | 4,156,171 | -0.70(-0.56%) |
Jun 21, 2022 | 123.98 | 126.35 | 123.98 | 125.76 | 4,486,806 | +2.58(+2.10%) |
Jun 17, 2022 | 124.06 | 124.97 | 121.20 | 123.18 | 14,279,802 | -0.59(-0.48%) |
Jun 16, 2022 | 123.43 | 124.29 | 122.60 | 123.77 | 5,903,740 | -1.27(-1.01%) |
Jun 15, 2022 | 124.08 | 126.31 | 123.69 | 125.04 | 5,049,590 | +1.22(+0.99%) |
Jun 14, 2022 | 123.16 | 124.94 | 123.03 | 123.82 | 5,050,646 | +0.56(+0.45%) |
Jun 13, 2022 | 122.22 | 125.50 | 122.03 | 123.26 | 7,108,796 | -0.99(-0.79%) |
Jun 10, 2022 | 125.71 | 125.71 | 123.39 | 124.25 | 5,109,910 | -1.61(-1.28%) |
Jun 09, 2022 | 127.86 | 128.67 | 125.83 | 125.86 | 3,937,536 | -2.62(-2.04%) |
Jun 08, 2022 | 129.61 | 129.78 | 127.86 | 128.48 | 3,294,591 | -1.78(-1.37%) |
Jun 07, 2022 | 130.09 | 130.44 | 128.60 | 130.26 | 3,164,398 | -0.09(-0.07%) |
Jun 06, 2022 | 130.44 | 132.04 | 129.54 | 130.35 | 5,225,424 | +1.55(+1.20%) |
Jun 03, 2022 | 127.96 | 130.07 | 127.48 | 128.80 | 4,770,653 | +0.94(+0.74%) |
Jun 02, 2022 | 127.22 | 127.98 | 124.85 | 127.86 | 4,093,507 | +0.66(+0.52%) |