Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.76 | 127.58 | 125.50 | 127.27 | 2,807,012 | +1.51(+1.20%) |
May 30, 2023 | 126.30 | 126.66 | 125.38 | 125.76 | 2,260,533 | -0.13(-0.10%) |
May 26, 2023 | 124.24 | 125.94 | 123.58 | 125.89 | 1,897,943 | +1.39(+1.12%) |
May 25, 2023 | 123.92 | 124.89 | 123.06 | 124.50 | 1,795,458 | +0.00(+0.00%) |
May 24, 2023 | 124.56 | 125.21 | 123.49 | 124.50 | 1,362,854 | +0.11(+0.09%) |
May 23, 2023 | 123.60 | 124.69 | 123.13 | 124.39 | 1,675,611 | +0.17(+0.14%) |
May 22, 2023 | 125.40 | 125.79 | 123.82 | 124.22 | 1,456,294 | -0.54(-0.43%) |
May 19, 2023 | 125.59 | 126.37 | 124.20 | 124.75 | 2,257,276 | -0.55(-0.44%) |
May 18, 2023 | 124.50 | 125.39 | 123.53 | 125.30 | 2,438,899 | +1.28(+1.03%) |
May 17, 2023 | 123.38 | 124.77 | 122.65 | 124.02 | 2,920,851 | -0.20(-0.16%) |
May 16, 2023 | 123.38 | 124.64 | 123.05 | 124.22 | 2,683,612 | +0.28(+0.22%) |
May 15, 2023 | 124.02 | 124.61 | 122.99 | 123.94 | 1,839,743 | -0.62(-0.50%) |
May 12, 2023 | 124.97 | 125.84 | 123.84 | 124.56 | 2,551,583 | +0.15(+0.12%) |
May 11, 2023 | 124.47 | 125.83 | 123.46 | 124.42 | 3,206,980 | +0.58(+0.47%) |
May 10, 2023 | 128.39 | 128.57 | 122.04 | 123.84 | 4,859,306 | -0.67(-0.53%) |
May 09, 2023 | 124.61 | 125.64 | 123.94 | 124.51 | 2,934,469 | -0.35(-0.28%) |
May 08, 2023 | 124.35 | 125.27 | 123.38 | 124.85 | 1,844,279 | +0.34(+0.27%) |
May 05, 2023 | 122.89 | 124.75 | 122.38 | 124.52 | 2,826,929 | +1.41(+1.15%) |
May 04, 2023 | 125.02 | 125.07 | 122.97 | 123.11 | 2,552,857 | -1.06(-0.86%) |
May 03, 2023 | 125.40 | 125.94 | 123.92 | 124.17 | 1,782,253 | -1.08(-0.86%) |
May 02, 2023 | 125.97 | 126.50 | 123.84 | 125.25 | 1,875,500 | -1.25(-0.99%) |
May 01, 2023 | 126.22 | 126.75 | 125.43 | 126.50 | 1,448,701 | +0.14(+0.11%) |
Apr 28, 2023 | 125.53 | 126.78 | 125.37 | 126.36 | 1,842,020 | +0.76(+0.61%) |
Apr 27, 2023 | 123.16 | 125.82 | 123.16 | 125.60 | 2,483,795 | +1.38(+1.11%) |
Apr 26, 2023 | 125.30 | 126.12 | 123.19 | 124.22 | 4,323,256 | -4.35(-3.38%) |
Apr 25, 2023 | 128.06 | 128.93 | 127.94 | 128.57 | 1,434,594 | +0.02(+0.02%) |
Apr 24, 2023 | 127.68 | 128.68 | 127.30 | 128.55 | 1,235,569 | +0.37(+0.29%) |
Apr 21, 2023 | 128.12 | 129.18 | 127.77 | 128.18 | 1,691,877 | +0.31(+0.24%) |
Apr 20, 2023 | 127.36 | 128.65 | 127.23 | 127.87 | 1,632,922 | +0.61(+0.48%) |
Apr 19, 2023 | 127.65 | 127.97 | 127.14 | 127.26 | 1,230,312 | -0.85(-0.67%) |
Apr 18, 2023 | 127.88 | 128.45 | 126.90 | 128.11 | 1,680,834 | +0.95(+0.75%) |
Apr 17, 2023 | 126.45 | 127.49 | 126.20 | 127.16 | 1,545,717 | +0.21(+0.16%) |
Apr 14, 2023 | 127.06 | 127.60 | 126.52 | 126.95 | 1,387,187 | -0.43(-0.34%) |
Apr 13, 2023 | 125.67 | 127.79 | 125.67 | 127.38 | 1,649,097 | +2.12(+1.70%) |
Apr 12, 2023 | 125.37 | 126.26 | 124.91 | 125.25 | 1,387,119 | +0.48(+0.38%) |
Apr 11, 2023 | 124.23 | 125.34 | 123.84 | 124.77 | 1,607,707 | +0.05(+0.04%) |
Apr 10, 2023 | 123.89 | 124.89 | 122.85 | 124.72 | 1,431,504 | +0.47(+0.38%) |
Apr 06, 2023 | 124.89 | 125.14 | 123.85 | 124.26 | 2,005,438 | -0.98(-0.78%) |
Apr 05, 2023 | 124.34 | 125.36 | 123.94 | 125.24 | 2,583,349 | +0.90(+0.73%) |
Apr 04, 2023 | 120.55 | 124.56 | 120.36 | 124.34 | 3,327,834 | +3.86(+3.21%) |
Apr 03, 2023 | 119.27 | 120.77 | 118.74 | 120.47 | 1,960,518 | +0.89(+0.75%) |
Mar 31, 2023 | 118.52 | 119.66 | 118.11 | 119.58 | 2,364,305 | +1.34(+1.13%) |
Mar 30, 2023 | 119.14 | 119.18 | 117.98 | 118.24 | 1,993,924 | -0.09(-0.08%) |
Mar 29, 2023 | 117.23 | 118.47 | 117.23 | 118.33 | 1,533,807 | +1.16(+0.99%) |
Mar 28, 2023 | 117.23 | 117.59 | 116.51 | 117.17 | 1,561,469 | -0.62(-0.52%) |
Mar 27, 2023 | 118.04 | 118.54 | 117.29 | 117.78 | 2,293,019 | -0.39(-0.33%) |
Mar 24, 2023 | 117.23 | 118.34 | 116.76 | 118.17 | 2,545,689 | +2.97(+2.58%) |
Mar 23, 2023 | 112.97 | 115.76 | 112.84 | 115.20 | 2,453,936 | +2.86(+2.54%) |
Mar 22, 2023 | 113.47 | 114.27 | 112.32 | 112.34 | 2,283,386 | -1.77(-1.55%) |
Mar 21, 2023 | 112.29 | 114.32 | 112.29 | 114.11 | 2,446,619 | +1.41(+1.25%) |
Mar 20, 2023 | 112.19 | 113.46 | 112.19 | 112.70 | 1,738,203 | +0.17(+0.15%) |
Mar 17, 2023 | 112.83 | 113.19 | 112.17 | 112.53 | 3,100,094 | -0.18(-0.16%) |
Mar 16, 2023 | 110.59 | 112.97 | 110.59 | 112.71 | 2,125,903 | +2.13(+1.93%) |
Mar 15, 2023 | 110.59 | 111.22 | 109.92 | 110.58 | 2,823,721 | -0.10(-0.09%) |
Mar 14, 2023 | 109.96 | 111.25 | 109.42 | 110.68 | 2,160,019 | +1.40(+1.28%) |
Mar 13, 2023 | 108.74 | 110.17 | 107.75 | 109.28 | 2,681,841 | +0.87(+0.81%) |
Mar 10, 2023 | 109.80 | 111.08 | 108.14 | 108.40 | 2,919,459 | -1.26(-1.15%) |
Mar 09, 2023 | 111.36 | 111.98 | 109.52 | 109.66 | 2,361,681 | -1.81(-1.62%) |
Mar 08, 2023 | 111.45 | 111.71 | 110.98 | 111.47 | 1,213,911 | +0.14(+0.12%) |
Mar 07, 2023 | 112.37 | 112.81 | 110.80 | 111.33 | 1,885,256 | -1.04(-0.93%) |
Mar 06, 2023 | 112.17 | 113.56 | 111.85 | 112.37 | 1,873,618 | +0.04(+0.04%) |
Mar 03, 2023 | 111.96 | 112.38 | 111.24 | 112.33 | 1,612,163 | +0.85(+0.77%) |
Mar 02, 2023 | 109.61 | 111.85 | 109.60 | 111.48 | 2,428,540 | +1.87(+1.70%) |
Mar 01, 2023 | 110.18 | 110.23 | 108.94 | 109.61 | 2,026,418 | -0.53(-0.48%) |
Feb 28, 2023 | 109.88 | 110.44 | 109.67 | 110.14 | 2,921,494 | +0.04(+0.04%) |
Feb 27, 2023 | 109.45 | 110.19 | 109.28 | 110.10 | 2,320,479 | +1.31(+1.20%) |
Feb 24, 2023 | 108.76 | 109.29 | 108.47 | 108.79 | 2,014,961 | -0.94(-0.86%) |
Feb 23, 2023 | 111.00 | 111.10 | 109.21 | 109.73 | 2,481,637 | -1.01(-0.91%) |
Feb 22, 2023 | 111.34 | 111.34 | 110.38 | 110.74 | 2,289,641 | -0.28(-0.25%) |
Feb 21, 2023 | 110.31 | 111.24 | 110.26 | 111.02 | 2,680,243 | +0.02(+0.02%) |
Feb 17, 2023 | 110.16 | 111.47 | 109.74 | 111.00 | 3,400,760 | +0.28(+0.25%) |
Feb 16, 2023 | 110.90 | 112.23 | 110.63 | 110.72 | 2,765,857 | -1.61(-1.43%) |
Feb 15, 2023 | 110.29 | 112.35 | 110.29 | 112.33 | 1,617,188 | +1.08(+0.97%) |
Feb 14, 2023 | 111.81 | 111.89 | 110.58 | 111.25 | 2,686,545 | -0.94(-0.84%) |
Feb 13, 2023 | 110.48 | 112.40 | 110.48 | 112.19 | 2,589,731 | +1.39(+1.25%) |
Feb 10, 2023 | 110.86 | 111.89 | 110.42 | 110.80 | 2,931,002 | +0.01(+0.01%) |
Feb 09, 2023 | 112.45 | 112.94 | 110.40 | 110.79 | 3,106,711 | -0.90(-0.81%) |
Feb 08, 2023 | 112.22 | 113.07 | 111.28 | 111.70 | 2,179,172 | -1.47(-1.30%) |
Feb 07, 2023 | 111.13 | 113.34 | 110.80 | 113.16 | 4,675,764 | +1.97(+1.77%) |
Feb 06, 2023 | 112.60 | 112.60 | 110.72 | 111.19 | 4,242,367 | -1.72(-1.52%) |
Feb 03, 2023 | 114.12 | 114.51 | 112.77 | 112.91 | 4,433,032 | -2.05(-1.79%) |
Feb 02, 2023 | 116.45 | 116.45 | 113.08 | 114.96 | 6,419,283 | -0.76(-0.66%) |
Feb 01, 2023 | 115.74 | 116.18 | 111.58 | 115.72 | 14,615,709 | -11.81(-9.26%) |
Jan 31, 2023 | 128.04 | 128.83 | 127.24 | 127.53 | 3,065,385 | -0.31(-0.24%) |
Jan 30, 2023 | 127.77 | 128.32 | 126.97 | 127.84 | 2,468,913 | +0.12(+0.09%) |
Jan 27, 2023 | 127.99 | 129.41 | 127.64 | 127.72 | 1,802,268 | -0.27(-0.21%) |
Jan 26, 2023 | 127.17 | 128.30 | 127.05 | 127.99 | 1,206,833 | +1.56(+1.24%) |
Jan 25, 2023 | 125.46 | 126.51 | 125.14 | 126.42 | 1,109,666 | +0.07(+0.06%) |
Jan 24, 2023 | 126.57 | 126.93 | 125.24 | 126.35 | 1,312,515 | +0.08(+0.06%) |
Jan 23, 2023 | 124.67 | 126.39 | 124.20 | 126.28 | 2,124,543 | +1.41(+1.13%) |
Jan 20, 2023 | 123.32 | 125.08 | 122.67 | 124.87 | 2,754,363 | +2.25(+1.83%) |
Jan 19, 2023 | 122.61 | 123.03 | 121.68 | 122.62 | 1,738,709 | +0.01(+0.01%) |
Jan 18, 2023 | 122.67 | 123.54 | 121.44 | 122.61 | 1,847,466 | +0.02(+0.02%) |
Jan 17, 2023 | 123.54 | 124.02 | 122.22 | 122.59 | 2,017,321 | -1.75(-1.41%) |
Jan 13, 2023 | 125.11 | 125.66 | 123.74 | 124.34 | 1,503,850 | -0.95(-0.76%) |
Jan 12, 2023 | 124.69 | 125.37 | 122.52 | 125.29 | 2,017,508 | +0.31(+0.25%) |
Jan 11, 2023 | 123.82 | 126.25 | 122.57 | 124.99 | 2,769,008 | +2.07(+1.68%) |
Jan 10, 2023 | 123.07 | 123.76 | 121.21 | 122.92 | 1,835,972 | -0.14(-0.11%) |
Jan 09, 2023 | 122.79 | 124.90 | 122.32 | 123.05 | 1,700,866 | +0.27(+0.22%) |
Jan 06, 2023 | 124.06 | 124.73 | 121.91 | 122.79 | 2,806,916 | -0.78(-0.63%) |
Jan 05, 2023 | 123.45 | 124.22 | 122.94 | 123.57 | 937,905 | -0.33(-0.26%) |
Jan 04, 2023 | 122.30 | 125.08 | 122.30 | 123.90 | 1,511,154 | +2.19(+1.80%) |
Jan 03, 2023 | 122.49 | 123.59 | 121.23 | 121.71 | 1,692,988 | +0.62(+0.51%) |
Dec 30, 2022 | 120.69 | 121.24 | 119.71 | 121.09 | 1,174,889 | -0.01(-0.01%) |
Dec 29, 2022 | 119.05 | 121.81 | 118.36 | 121.10 | 1,233,841 | +2.63(+2.22%) |
Dec 28, 2022 | 119.82 | 120.29 | 118.41 | 118.47 | 906,349 | -1.27(-1.06%) |
Dec 27, 2022 | 120.24 | 120.29 | 119.27 | 119.74 | 830,904 | -0.68(-0.57%) |
Dec 23, 2022 | 119.94 | 120.84 | 119.51 | 120.43 | 852,266 | +0.09(+0.07%) |
Dec 22, 2022 | 120.72 | 121.11 | 119.19 | 120.34 | 1,347,677 | -1.07(-0.88%) |
Dec 21, 2022 | 120.08 | 121.69 | 119.10 | 121.41 | 1,629,660 | +2.06(+1.73%) |
Dec 20, 2022 | 119.47 | 120.97 | 119.27 | 119.35 | 1,191,762 | -0.37(-0.31%) |
Dec 19, 2022 | 120.48 | 120.61 | 119.28 | 119.71 | 1,633,248 | -0.94(-0.78%) |
Dec 16, 2022 | 119.69 | 120.90 | 118.83 | 120.66 | 4,447,177 | +0.01(+0.01%) |
Dec 15, 2022 | 122.53 | 123.13 | 120.25 | 120.65 | 1,701,701 | -2.90(-2.35%) |
Dec 14, 2022 | 124.73 | 125.50 | 122.67 | 123.55 | 1,490,314 | -1.01(-0.81%) |
Dec 13, 2022 | 126.62 | 127.76 | 123.34 | 124.56 | 2,437,544 | +0.08(+0.06%) |
Dec 12, 2022 | 124.63 | 125.00 | 122.37 | 124.48 | 1,681,827 | +0.88(+0.71%) |
Dec 09, 2022 | 124.98 | 124.98 | 123.07 | 123.60 | 2,003,358 | -1.39(-1.11%) |
Dec 08, 2022 | 125.92 | 126.34 | 124.11 | 124.99 | 2,279,884 | +0.10(+0.08%) |
Dec 07, 2022 | 126.63 | 126.96 | 124.21 | 124.89 | 1,503,116 | -1.39(-1.10%) |
Dec 06, 2022 | 129.00 | 129.00 | 125.63 | 126.28 | 1,961,422 | -2.98(-2.31%) |
Dec 05, 2022 | 130.99 | 132.15 | 128.85 | 129.26 | 1,760,923 | -1.84(-1.41%) |
Dec 02, 2022 | 129.42 | 131.68 | 129.20 | 131.10 | 1,244,276 | +0.66(+0.50%) |
Dec 01, 2022 | 130.66 | 130.89 | 128.97 | 130.45 | 1,822,404 | +0.83(+0.64%) |
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.62 | 2,834,999 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,141 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,011 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,466 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,288 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.31 | 125.70 | 128.18 | 1,525,220 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,245 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,770 | +1.41(+1.11%) |
Nov 17, 2022 | 125.96 | 128.28 | 124.87 | 127.31 | 1,452,991 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,980 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,459 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.13 | 128.22 | 2,438,162 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.05 | 127.08 | 129.87 | 2,079,390 | +0.92(+0.71%) |
Nov 10, 2022 | 128.28 | 130.19 | 127.05 | 128.95 | 2,591,798 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,297 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.11 | 126.50 | 127.76 | 2,581,364 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.02 | 128.61 | 131.05 | 2,742,253 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,898 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,363 | -2.02(-1.59%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.33 | 4,953,553 | +2.37(+1.89%) |
Nov 01, 2022 | 124.98 | 126.38 | 123.97 | 124.96 | 2,603,313 | +0.31(+0.25%) |
Oct 31, 2022 | 126.59 | 127.34 | 123.86 | 124.65 | 2,972,099 | -2.26(-1.78%) |
Oct 28, 2022 | 127.09 | 129.10 | 126.45 | 126.91 | 2,237,020 | +0.53(+0.42%) |
Oct 27, 2022 | 125.84 | 128.26 | 125.79 | 126.38 | 2,257,215 | +0.44(+0.35%) |
Oct 26, 2022 | 126.42 | 128.20 | 125.66 | 125.93 | 1,371,815 | -0.48(-0.38%) |
Oct 25, 2022 | 124.89 | 126.48 | 124.55 | 126.42 | 1,651,259 | +2.05(+1.65%) |
Oct 24, 2022 | 124.35 | 125.07 | 122.52 | 124.37 | 1,358,632 | +0.67(+0.54%) |
Oct 21, 2022 | 121.98 | 124.01 | 121.27 | 123.69 | 1,622,554 | +1.42(+1.17%) |
Oct 20, 2022 | 122.34 | 124.40 | 121.02 | 122.27 | 1,375,137 | -0.29(-0.23%) |
Oct 19, 2022 | 121.11 | 123.31 | 120.67 | 122.56 | 1,361,680 | +0.47(+0.38%) |
Oct 18, 2022 | 121.32 | 122.70 | 120.78 | 122.09 | 1,529,493 | +2.32(+1.93%) |
Oct 17, 2022 | 121.92 | 122.30 | 119.58 | 119.77 | 1,718,228 | +0.65(+0.55%) |
Oct 14, 2022 | 120.81 | 121.94 | 118.32 | 119.12 | 1,993,299 | -0.84(-0.70%) |
Oct 13, 2022 | 115.13 | 120.89 | 115.01 | 119.96 | 1,641,743 | +2.32(+1.97%) |
Oct 12, 2022 | 118.10 | 118.95 | 117.56 | 117.65 | 1,152,773 | -0.37(-0.31%) |
Oct 11, 2022 | 118.98 | 120.01 | 117.41 | 118.01 | 1,595,488 | -1.41(-1.18%) |
Oct 10, 2022 | 121.13 | 121.20 | 118.66 | 119.43 | 1,091,386 | -1.61(-1.33%) |
Oct 07, 2022 | 121.26 | 122.06 | 120.31 | 121.04 | 2,020,512 | -1.34(-1.09%) |
Oct 06, 2022 | 121.61 | 123.50 | 121.39 | 122.38 | 1,574,676 | +0.98(+0.81%) |
Oct 05, 2022 | 121.43 | 122.46 | 120.02 | 121.40 | 1,722,772 | -0.52(-0.43%) |
Oct 04, 2022 | 119.37 | 122.06 | 119.37 | 121.92 | 2,060,421 | +3.31(+2.79%) |
Oct 03, 2022 | 115.02 | 119.18 | 114.81 | 118.62 | 2,629,392 | +4.11(+3.59%) |
Sep 30, 2022 | 116.48 | 117.28 | 114.35 | 114.51 | 2,212,199 | -1.74(-1.50%) |
Sep 29, 2022 | 116.51 | 117.02 | 114.89 | 116.25 | 1,661,880 | -0.87(-0.74%) |
Sep 28, 2022 | 114.63 | 117.71 | 113.90 | 117.12 | 2,113,837 | +3.18(+2.79%) |
Sep 27, 2022 | 114.33 | 115.36 | 113.45 | 113.94 | 1,281,594 | +0.32(+0.28%) |
Sep 26, 2022 | 114.12 | 115.36 | 112.94 | 113.63 | 1,744,365 | -0.81(-0.71%) |
Sep 23, 2022 | 115.53 | 116.09 | 112.89 | 114.44 | 1,845,048 | -1.76(-1.52%) |
Sep 22, 2022 | 115.43 | 117.07 | 115.27 | 116.20 | 1,399,906 | -0.07(-0.06%) |
Sep 21, 2022 | 119.85 | 119.92 | 116.27 | 116.27 | 1,440,837 | -3.02(-2.53%) |
Sep 20, 2022 | 121.28 | 121.36 | 118.65 | 119.29 | 1,537,618 | -2.36(-1.94%) |
Sep 19, 2022 | 119.93 | 121.73 | 118.91 | 121.65 | 1,740,348 | +1.18(+0.98%) |
Sep 16, 2022 | 122.58 | 122.68 | 118.75 | 120.48 | 5,295,575 | -2.64(-2.15%) |
Sep 15, 2022 | 123.90 | 125.35 | 122.47 | 123.12 | 2,338,992 | -2.48(-1.98%) |
Sep 14, 2022 | 126.07 | 126.39 | 124.37 | 125.60 | 1,769,541 | -0.66(-0.53%) |
Sep 13, 2022 | 126.82 | 128.14 | 125.42 | 126.27 | 2,859,595 | -3.23(-2.49%) |
Sep 12, 2022 | 128.41 | 130.04 | 127.92 | 129.49 | 1,725,692 | +1.90(+1.49%) |
Sep 09, 2022 | 126.47 | 128.39 | 126.33 | 127.59 | 1,668,707 | +1.77(+1.41%) |
Sep 08, 2022 | 124.06 | 125.87 | 123.15 | 125.82 | 1,737,163 | +1.57(+1.27%) |
Sep 07, 2022 | 122.42 | 124.56 | 122.17 | 124.25 | 2,380,036 | +0.81(+0.66%) |
Sep 06, 2022 | 123.13 | 123.76 | 121.27 | 123.44 | 2,228,864 | -0.59(-0.48%) |
Sep 02, 2022 | 126.59 | 127.12 | 123.70 | 124.03 | 1,360,863 | -2.33(-1.84%) |
Sep 01, 2022 | 124.57 | 126.43 | 124.57 | 126.36 | 1,513,381 | +0.80(+0.64%) |
Aug 31, 2022 | 126.56 | 127.47 | 125.26 | 125.55 | 1,880,414 | +0.40(+0.32%) |
Aug 30, 2022 | 127.64 | 127.71 | 124.59 | 125.16 | 1,963,565 | -2.91(-2.27%) |
Aug 29, 2022 | 128.91 | 129.83 | 126.09 | 128.07 | 2,762,010 | -2.54(-1.94%) |
Aug 26, 2022 | 132.11 | 134.24 | 130.43 | 130.61 | 9,626,504 | +4.51(+3.57%) |
Aug 25, 2022 | 124.77 | 126.12 | 123.89 | 126.10 | 888,995 | +1.98(+1.59%) |
Aug 24, 2022 | 124.97 | 125.52 | 124.02 | 124.12 | 1,443,817 | -1.11(-0.88%) |
Aug 23, 2022 | 125.56 | 125.93 | 124.79 | 125.23 | 1,138,188 | -1.37(-1.09%) |
Aug 22, 2022 | 128.35 | 128.70 | 126.12 | 126.61 | 1,796,277 | -2.33(-1.81%) |
Aug 19, 2022 | 130.18 | 130.32 | 128.58 | 128.94 | 1,235,388 | -1.97(-1.50%) |
Aug 18, 2022 | 131.59 | 132.04 | 130.42 | 130.90 | 1,204,716 | -0.69(-0.53%) |
Aug 17, 2022 | 133.09 | 134.17 | 131.43 | 131.59 | 1,620,357 | -1.92(-1.44%) |
Aug 16, 2022 | 129.71 | 134.20 | 129.00 | 133.51 | 2,061,376 | +3.47(+2.67%) |
Aug 15, 2022 | 129.40 | 130.54 | 128.32 | 130.04 | 1,146,716 | +0.23(+0.18%) |
Aug 12, 2022 | 128.61 | 130.00 | 128.25 | 129.82 | 1,012,293 | +1.67(+1.30%) |
Aug 11, 2022 | 130.43 | 130.72 | 128.06 | 128.15 | 1,452,530 | -1.46(-1.13%) |
Aug 10, 2022 | 129.29 | 130.64 | 128.56 | 129.61 | 1,660,184 | +1.86(+1.45%) |
Aug 09, 2022 | 128.51 | 129.04 | 126.55 | 127.75 | 2,001,081 | -1.75(-1.35%) |
Aug 08, 2022 | 131.18 | 131.84 | 129.05 | 129.50 | 1,604,749 | -1.49(-1.14%) |
Aug 05, 2022 | 130.54 | 131.11 | 129.66 | 130.99 | 1,192,772 | -0.67(-0.51%) |
Aug 04, 2022 | 131.79 | 132.22 | 130.43 | 131.66 | 1,686,287 | -0.04(-0.03%) |
Aug 03, 2022 | 129.59 | 133.32 | 128.87 | 131.70 | 2,236,807 | +4.34(+3.41%) |
Aug 02, 2022 | 128.22 | 129.06 | 127.21 | 127.37 | 2,210,772 | -1.96(-1.51%) |
Aug 01, 2022 | 129.05 | 130.29 | 128.25 | 129.32 | 1,672,343 | -0.36(-0.27%) |
Jul 29, 2022 | 130.61 | 131.37 | 128.53 | 129.68 | 2,561,124 | -1.93(-1.46%) |
Jul 28, 2022 | 130.92 | 132.04 | 129.85 | 131.60 | 1,458,326 | +0.99(+0.76%) |
Jul 27, 2022 | 128.92 | 131.39 | 128.28 | 130.62 | 1,719,009 | +1.41(+1.09%) |
Jul 26, 2022 | 129.17 | 131.88 | 128.24 | 129.20 | 1,590,098 | +0.82(+0.64%) |
Jul 25, 2022 | 128.46 | 129.30 | 127.98 | 128.38 | 1,421,442 | -0.24(-0.19%) |
Jul 22, 2022 | 128.47 | 130.46 | 128.24 | 128.62 | 1,504,010 | -0.05(-0.04%) |
Jul 21, 2022 | 126.59 | 128.84 | 125.72 | 128.67 | 2,333,738 | +2.59(+2.05%) |
Jul 20, 2022 | 125.29 | 126.75 | 124.73 | 126.08 | 1,381,472 | +0.83(+0.66%) |
Jul 19, 2022 | 123.23 | 125.38 | 122.62 | 125.25 | 1,876,281 | +3.09(+2.53%) |
Jul 18, 2022 | 122.65 | 123.74 | 121.73 | 122.16 | 1,603,496 | +0.45(+0.37%) |
Jul 15, 2022 | 121.30 | 122.65 | 121.27 | 121.70 | 1,259,580 | +0.86(+0.71%) |
Jul 14, 2022 | 119.62 | 120.95 | 118.77 | 120.84 | 1,331,073 | +0.60(+0.50%) |
Jul 13, 2022 | 118.83 | 120.94 | 118.13 | 120.24 | 1,746,599 | -0.30(-0.25%) |
Jul 12, 2022 | 122.27 | 123.50 | 120.28 | 120.54 | 1,264,628 | -1.84(-1.50%) |
Jul 11, 2022 | 123.82 | 124.12 | 122.22 | 122.38 | 1,306,742 | -1.77(-1.42%) |
Jul 08, 2022 | 123.35 | 124.95 | 122.73 | 124.14 | 1,402,568 | +0.03(+0.02%) |
Jul 07, 2022 | 122.67 | 124.85 | 122.30 | 124.11 | 1,790,294 | +1.24(+1.01%) |
Jul 06, 2022 | 123.41 | 123.79 | 122.04 | 122.88 | 1,535,790 | -0.40(-0.32%) |
Jul 05, 2022 | 120.08 | 123.52 | 119.11 | 123.28 | 1,794,334 | +2.00(+1.65%) |
Jul 01, 2022 | 119.47 | 121.56 | 119.28 | 121.28 | 1,202,279 | +1.07(+0.89%) |
Jun 30, 2022 | 120.98 | 121.89 | 119.64 | 120.21 | 2,346,721 | -1.17(-0.96%) |
Jun 29, 2022 | 121.59 | 122.55 | 120.24 | 121.38 | 2,030,486 | -0.05(-0.04%) |
Jun 28, 2022 | 124.42 | 125.07 | 121.16 | 121.43 | 3,290,228 | -2.69(-2.17%) |
Jun 27, 2022 | 127.59 | 128.25 | 121.78 | 124.11 | 3,640,649 | -4.55(-3.53%) |
Jun 24, 2022 | 128.66 | 129.50 | 127.02 | 128.66 | 7,023,539 | +1.22(+0.96%) |
Jun 23, 2022 | 127.45 | 128.46 | 126.20 | 127.44 | 2,073,314 | -0.07(-0.05%) |
Jun 22, 2022 | 127.67 | 129.18 | 127.30 | 127.50 | 2,108,422 | -1.34(-1.04%) |
Jun 21, 2022 | 128.25 | 129.39 | 127.06 | 128.85 | 2,249,527 | +1.83(+1.44%) |
Jun 17, 2022 | 126.25 | 128.01 | 124.36 | 127.02 | 3,775,113 | +0.55(+0.44%) |
Jun 16, 2022 | 125.37 | 127.21 | 124.54 | 126.47 | 2,357,469 | -1.27(-0.99%) |
Jun 15, 2022 | 126.14 | 129.06 | 125.55 | 127.73 | 2,236,512 | +1.87(+1.48%) |
Jun 14, 2022 | 127.63 | 128.24 | 124.79 | 125.86 | 2,470,799 | -1.37(-1.08%) |
Jun 13, 2022 | 129.71 | 130.35 | 127.15 | 127.24 | 2,843,356 | -4.62(-3.51%) |
Jun 10, 2022 | 131.95 | 133.38 | 131.18 | 131.86 | 2,077,353 | -2.34(-1.75%) |
Jun 09, 2022 | 136.69 | 138.52 | 134.17 | 134.20 | 2,266,667 | -3.37(-2.45%) |
Jun 08, 2022 | 138.97 | 139.79 | 137.11 | 137.57 | 1,722,862 | -1.73(-1.24%) |
Jun 07, 2022 | 137.39 | 139.35 | 137.08 | 139.30 | 1,869,360 | +0.80(+0.58%) |
Jun 06, 2022 | 139.60 | 140.35 | 138.03 | 138.50 | 1,671,207 | -0.64(-0.46%) |
Jun 03, 2022 | 138.84 | 140.91 | 138.31 | 139.14 | 2,963,213 | -0.49(-0.35%) |
Jun 02, 2022 | 136.90 | 139.87 | 135.81 | 139.64 | 2,906,548 | +1.94(+1.41%) |