Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 146.88 | 147.63 | 146.55 | 147.16 | 1,094,624 | +1.69(+1.16%) |
Jun 29, 2023 | 146.24 | 146.25 | 144.10 | 145.47 | 974,490 | -0.51(-0.35%) |
Jun 28, 2023 | 147.34 | 149.04 | 145.63 | 145.98 | 1,487,486 | -0.36(-0.25%) |
Jun 27, 2023 | 144.36 | 146.80 | 143.82 | 146.34 | 1,579,137 | +2.83(+1.97%) |
Jun 26, 2023 | 142.00 | 144.44 | 141.90 | 143.51 | 1,390,676 | +1.66(+1.17%) |
Jun 23, 2023 | 140.62 | 142.17 | 139.99 | 141.85 | 4,479,536 | +0.67(+0.47%) |
Jun 22, 2023 | 140.46 | 141.58 | 140.10 | 141.18 | 1,309,401 | +0.72(+0.51%) |
Jun 21, 2023 | 139.03 | 141.59 | 138.99 | 140.46 | 1,814,796 | +1.43(+1.03%) |
Jun 20, 2023 | 138.64 | 139.41 | 137.61 | 139.03 | 1,484,490 | +0.39(+0.28%) |
Jun 16, 2023 | 138.30 | 138.78 | 137.24 | 138.64 | 2,377,263 | +1.43(+1.04%) |
Jun 15, 2023 | 136.15 | 137.70 | 135.68 | 137.21 | 921,636 | +0.58(+0.42%) |
Jun 14, 2023 | 136.33 | 136.93 | 134.45 | 136.63 | 1,146,301 | +0.16(+0.12%) |
Jun 13, 2023 | 136.55 | 137.56 | 136.06 | 136.47 | 1,390,481 | +0.47(+0.35%) |
Jun 12, 2023 | 134.03 | 136.29 | 134.00 | 136.00 | 1,023,112 | +1.97(+1.47%) |
Jun 09, 2023 | 133.06 | 134.22 | 132.09 | 134.03 | 1,009,482 | +0.91(+0.68%) |
Jun 08, 2023 | 132.01 | 133.83 | 131.68 | 133.12 | 1,054,107 | +0.87(+0.66%) |
Jun 07, 2023 | 135.68 | 136.66 | 131.51 | 132.25 | 2,022,004 | -3.43(-2.53%) |
Jun 06, 2023 | 136.89 | 137.42 | 135.51 | 135.68 | 1,297,666 | -1.04(-0.76%) |
Jun 05, 2023 | 136.85 | 139.04 | 136.30 | 136.72 | 1,605,757 | -0.80(-0.58%) |
Jun 02, 2023 | 137.75 | 139.34 | 135.58 | 137.52 | 1,877,373 | -0.07(-0.05%) |
Jun 01, 2023 | 137.45 | 138.80 | 136.79 | 137.59 | 1,129,552 | -0.14(-0.10%) |
May 31, 2023 | 137.35 | 138.49 | 136.48 | 137.73 | 2,748,222 | -0.55(-0.40%) |
May 30, 2023 | 139.51 | 139.95 | 137.64 | 138.28 | 1,199,434 | -0.70(-0.50%) |
May 26, 2023 | 137.03 | 139.23 | 136.54 | 138.98 | 1,232,988 | +2.25(+1.65%) |
May 25, 2023 | 137.16 | 137.44 | 134.65 | 136.73 | 1,614,539 | +0.89(+0.66%) |
May 24, 2023 | 135.53 | 137.18 | 135.32 | 135.84 | 1,410,005 | +0.06(+0.04%) |
May 23, 2023 | 136.91 | 136.92 | 134.53 | 135.78 | 1,595,345 | -1.47(-1.07%) |
May 22, 2023 | 137.43 | 139.34 | 136.19 | 137.25 | 1,940,143 | -0.18(-0.13%) |
May 19, 2023 | 140.20 | 141.20 | 135.96 | 137.43 | 3,795,876 | -2.20(-1.58%) |
May 18, 2023 | 138.38 | 141.96 | 134.76 | 139.63 | 12,475,057 | +14.61(+11.69%) |
May 17, 2023 | 123.49 | 125.94 | 121.72 | 125.02 | 4,345,996 | +0.97(+0.78%) |
May 16, 2023 | 123.77 | 124.55 | 122.44 | 124.05 | 1,635,608 | -1.02(-0.82%) |
May 15, 2023 | 125.52 | 125.98 | 123.56 | 125.07 | 1,458,823 | -0.19(-0.15%) |
May 12, 2023 | 126.00 | 126.08 | 124.46 | 125.26 | 886,482 | -0.31(-0.25%) |
May 11, 2023 | 125.11 | 127.61 | 124.81 | 125.57 | 1,357,982 | +0.83(+0.67%) |
May 10, 2023 | 126.27 | 126.77 | 123.42 | 124.74 | 1,355,760 | +0.14(+0.11%) |
May 09, 2023 | 125.49 | 125.57 | 124.01 | 124.60 | 1,044,835 | -1.09(-0.87%) |
May 08, 2023 | 124.26 | 125.94 | 123.95 | 125.69 | 1,117,103 | +1.18(+0.95%) |
May 05, 2023 | 120.40 | 124.81 | 119.91 | 124.51 | 1,452,064 | +4.23(+3.52%) |
May 04, 2023 | 122.56 | 122.56 | 119.56 | 120.28 | 1,568,927 | -1.86(-1.52%) |
May 03, 2023 | 121.93 | 123.47 | 121.70 | 122.14 | 1,210,340 | +0.52(+0.43%) |
May 02, 2023 | 123.72 | 125.07 | 120.28 | 121.62 | 1,666,652 | -2.52(-2.03%) |
May 01, 2023 | 124.00 | 125.97 | 123.75 | 124.14 | 1,403,531 | -0.15(-0.12%) |
Apr 28, 2023 | 123.81 | 124.98 | 123.10 | 124.29 | 1,538,199 | +0.34(+0.27%) |
Apr 27, 2023 | 122.46 | 124.29 | 121.95 | 123.95 | 1,826,294 | +2.35(+1.93%) |
Apr 26, 2023 | 125.99 | 126.13 | 120.84 | 121.60 | 3,120,044 | -5.41(-4.26%) |
Apr 25, 2023 | 127.13 | 128.30 | 126.72 | 127.01 | 1,678,040 | -0.78(-0.61%) |
Apr 24, 2023 | 124.61 | 128.00 | 124.27 | 127.79 | 1,958,000 | +2.80(+2.24%) |
Apr 21, 2023 | 125.16 | 125.48 | 124.77 | 124.99 | 916,976 | -0.15(-0.12%) |
Apr 20, 2023 | 122.90 | 125.39 | 122.77 | 125.14 | 1,158,583 | +1.79(+1.45%) |
Apr 19, 2023 | 123.33 | 124.43 | 122.99 | 123.35 | 979,736 | -0.96(-0.77%) |
Apr 18, 2023 | 124.18 | 124.73 | 123.23 | 124.31 | 1,107,704 | -0.07(-0.06%) |
Apr 17, 2023 | 123.00 | 124.83 | 122.63 | 124.38 | 1,228,273 | +1.28(+1.04%) |
Apr 14, 2023 | 121.82 | 123.21 | 121.50 | 123.10 | 1,304,317 | +1.09(+0.89%) |
Apr 13, 2023 | 120.70 | 123.06 | 120.70 | 122.01 | 1,299,200 | +2.33(+1.95%) |
Apr 12, 2023 | 118.75 | 121.09 | 118.50 | 119.68 | 1,195,568 | -0.71(-0.59%) |
Apr 11, 2023 | 120.73 | 121.79 | 120.32 | 120.39 | 1,204,277 | -0.65(-0.54%) |
Apr 10, 2023 | 118.02 | 121.23 | 117.35 | 121.04 | 941,969 | +2.04(+1.71%) |
Apr 06, 2023 | 120.50 | 121.66 | 118.73 | 119.00 | 1,512,238 | -1.98(-1.64%) |
Apr 05, 2023 | 121.49 | 121.49 | 118.99 | 120.98 | 1,142,701 | -0.69(-0.57%) |
Apr 04, 2023 | 119.12 | 121.84 | 118.75 | 121.67 | 1,647,668 | +2.98(+2.51%) |
Apr 03, 2023 | 118.78 | 119.42 | 118.10 | 118.69 | 1,350,064 | -0.61(-0.51%) |
Mar 31, 2023 | 117.07 | 119.92 | 116.71 | 119.30 | 1,436,157 | +2.71(+2.32%) |
Mar 30, 2023 | 117.64 | 117.70 | 115.88 | 116.59 | 859,326 | -0.08(-0.07%) |
Mar 29, 2023 | 116.26 | 116.90 | 115.30 | 116.67 | 770,936 | +1.12(+0.97%) |
Mar 28, 2023 | 116.17 | 116.94 | 114.84 | 115.55 | 983,468 | -1.43(-1.22%) |
Mar 27, 2023 | 118.20 | 118.50 | 116.14 | 116.98 | 1,036,849 | -1.14(-0.97%) |
Mar 24, 2023 | 118.82 | 120.03 | 117.11 | 118.12 | 1,177,984 | +0.64(+0.54%) |
Mar 23, 2023 | 114.00 | 119.03 | 114.00 | 117.48 | 2,357,592 | +3.92(+3.45%) |
Mar 22, 2023 | 118.32 | 118.57 | 113.51 | 113.56 | 1,373,667 | -5.03(-4.24%) |
Mar 21, 2023 | 116.48 | 119.23 | 115.75 | 118.59 | 1,537,347 | +2.28(+1.96%) |
Mar 20, 2023 | 115.59 | 117.06 | 115.36 | 116.31 | 1,974,839 | +0.03(+0.03%) |
Mar 17, 2023 | 116.00 | 116.44 | 114.51 | 116.28 | 2,835,222 | +0.73(+0.63%) |
Mar 16, 2023 | 113.11 | 115.93 | 112.43 | 115.55 | 1,516,554 | +2.24(+1.98%) |
Mar 15, 2023 | 113.09 | 113.90 | 111.75 | 113.31 | 1,086,901 | -0.50(-0.44%) |
Mar 14, 2023 | 112.50 | 115.31 | 111.94 | 113.81 | 1,267,411 | +2.48(+2.23%) |
Mar 13, 2023 | 110.24 | 112.38 | 108.39 | 111.33 | 1,215,454 | +0.75(+0.68%) |
Mar 10, 2023 | 112.25 | 113.40 | 109.69 | 110.58 | 1,429,573 | -2.38(-2.11%) |
Mar 09, 2023 | 116.26 | 117.10 | 112.70 | 112.96 | 1,283,224 | -3.35(-2.88%) |
Mar 08, 2023 | 116.39 | 116.99 | 115.71 | 116.31 | 820,068 | -0.57(-0.49%) |
Mar 07, 2023 | 115.96 | 119.45 | 115.83 | 116.88 | 2,273,471 | +1.17(+1.01%) |
Mar 06, 2023 | 117.00 | 118.94 | 115.61 | 115.71 | 1,461,481 | -0.99(-0.85%) |
Mar 03, 2023 | 115.79 | 116.96 | 115.50 | 116.70 | 2,119,729 | +1.42(+1.23%) |
Mar 02, 2023 | 111.26 | 115.29 | 111.01 | 115.28 | 4,344,946 | +6.58(+6.05%) |
Mar 01, 2023 | 109.91 | 110.59 | 108.48 | 108.70 | 1,011,746 | -0.85(-0.78%) |
Feb 28, 2023 | 110.20 | 111.10 | 109.20 | 109.55 | 1,418,282 | -0.53(-0.48%) |
Feb 27, 2023 | 110.14 | 111.11 | 109.39 | 110.08 | 1,204,180 | +0.78(+0.71%) |
Feb 24, 2023 | 108.76 | 110.37 | 107.92 | 109.30 | 1,218,301 | -1.07(-0.97%) |
Feb 23, 2023 | 111.52 | 111.89 | 109.41 | 110.37 | 1,190,614 | -0.87(-0.78%) |
Feb 22, 2023 | 112.38 | 113.08 | 110.60 | 111.24 | 1,634,776 | -0.78(-0.70%) |
Feb 21, 2023 | 111.47 | 113.27 | 111.04 | 112.02 | 1,800,945 | -0.49(-0.44%) |
Feb 17, 2023 | 111.17 | 113.12 | 110.32 | 112.51 | 1,355,306 | -0.01(-0.01%) |
Feb 16, 2023 | 114.63 | 115.19 | 112.18 | 112.52 | 1,349,305 | -3.43(-2.96%) |
Feb 15, 2023 | 111.97 | 116.03 | 111.71 | 115.95 | 1,855,176 | +3.86(+3.44%) |
Feb 14, 2023 | 109.39 | 112.21 | 108.82 | 112.09 | 1,511,694 | +0.71(+0.64%) |
Feb 13, 2023 | 111.40 | 112.56 | 110.53 | 111.38 | 1,400,518 | +0.28(+0.25%) |
Feb 10, 2023 | 110.30 | 111.49 | 109.33 | 111.10 | 1,535,120 | +0.22(+0.20%) |
Feb 09, 2023 | 111.53 | 113.28 | 109.93 | 110.88 | 1,919,767 | +0.43(+0.39%) |
Feb 08, 2023 | 112.74 | 114.45 | 110.19 | 110.45 | 2,675,477 | -3.40(-2.99%) |
Feb 07, 2023 | 106.90 | 115.21 | 106.31 | 113.85 | 5,479,463 | +8.29(+7.85%) |
Feb 06, 2023 | 107.50 | 108.12 | 104.13 | 105.56 | 5,249,603 | -3.72(-3.40%) |
Feb 03, 2023 | 112.32 | 112.70 | 108.87 | 109.28 | 3,255,489 | -5.44(-4.74%) |
Feb 02, 2023 | 114.08 | 114.73 | 112.06 | 114.72 | 2,889,787 | +2.47(+2.20%) |
Feb 01, 2023 | 111.25 | 112.66 | 108.76 | 112.25 | 3,239,121 | -0.98(-0.87%) |
Jan 31, 2023 | 112.53 | 113.79 | 112.45 | 113.23 | 1,341,386 | +0.57(+0.51%) |
Jan 30, 2023 | 113.10 | 114.54 | 112.33 | 112.66 | 1,368,835 | -1.62(-1.42%) |
Jan 27, 2023 | 114.10 | 115.33 | 113.36 | 114.28 | 1,864,939 | +2.39(+2.14%) |
Jan 26, 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 1,252,919 | +1.19(+1.07%) |
Jan 25, 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 1,821,212 | -0.57(-0.51%) |
Jan 24, 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 1,245,331 | +0.60(+0.55%) |
Jan 23, 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 1,939,599 | +4.08(+3.82%) |
Jan 20, 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 1,458,446 | +4.33(+4.23%) |
Jan 19, 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 1,163,693 | -0.96(-0.93%) |
Jan 18, 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 1,274,529 | -1.32(-1.26%) |
Jan 17, 2023 | 105.03 | 105.64 | 103.25 | 104.54 | 1,438,905 | -0.49(-0.47%) |
Jan 13, 2023 | 103.41 | 105.09 | 103.06 | 105.03 | 1,437,754 | +0.74(+0.71%) |
Jan 12, 2023 | 104.91 | 105.06 | 101.53 | 104.29 | 1,775,137 | -0.97(-0.92%) |
Jan 11, 2023 | 105.98 | 106.92 | 104.41 | 105.26 | 1,715,739 | -0.27(-0.26%) |
Jan 10, 2023 | 104.79 | 106.68 | 104.79 | 105.53 | 1,313,776 | +0.43(+0.41%) |
Jan 09, 2023 | 105.26 | 107.29 | 104.92 | 105.10 | 2,185,766 | +0.35(+0.33%) |
Jan 06, 2023 | 107.08 | 107.08 | 103.27 | 104.75 | 2,602,757 | -1.21(-1.14%) |
Jan 05, 2023 | 106.77 | 106.95 | 105.32 | 105.96 | 1,218,426 | -0.81(-0.76%) |
Jan 04, 2023 | 103.50 | 108.63 | 103.50 | 106.77 | 1,474,917 | +3.66(+3.55%) |
Jan 03, 2023 | 105.26 | 106.26 | 102.38 | 103.11 | 1,668,585 | -1.04(-1.00%) |
Dec 30, 2022 | 100.17 | 104.46 | 99.97 | 104.15 | 1,749,700 | +2.81(+2.77%) |
Dec 29, 2022 | 100.19 | 102.78 | 100.05 | 101.34 | 1,526,412 | +1.65(+1.66%) |
Dec 28, 2022 | 99.42 | 99.73 | 98.55 | 99.69 | 1,928,493 | +0.31(+0.31%) |
Dec 27, 2022 | 99.34 | 99.58 | 97.78 | 99.38 | 1,224,846 | -0.45(-0.45%) |
Dec 23, 2022 | 98.98 | 99.93 | 98.70 | 99.83 | 1,153,988 | +0.56(+0.56%) |
Dec 22, 2022 | 98.92 | 99.76 | 97.35 | 99.27 | 1,856,659 | -0.61(-0.61%) |
Dec 21, 2022 | 98.20 | 99.92 | 97.23 | 99.88 | 1,656,986 | +1.77(+1.80%) |
Dec 20, 2022 | 97.78 | 99.45 | 97.21 | 98.11 | 2,378,987 | -0.48(-0.49%) |
Dec 19, 2022 | 100.37 | 100.60 | 98.23 | 98.59 | 3,426,099 | -2.17(-2.15%) |
Dec 16, 2022 | 101.34 | 101.71 | 100.35 | 100.76 | 3,206,359 | -0.90(-0.89%) |
Dec 15, 2022 | 103.35 | 103.80 | 100.39 | 101.66 | 1,775,850 | -3.15(-3.01%) |
Dec 14, 2022 | 104.32 | 106.86 | 104.22 | 104.81 | 1,675,096 | +0.26(+0.25%) |
Dec 13, 2022 | 105.93 | 108.94 | 102.16 | 104.55 | 2,530,921 | +1.94(+1.89%) |
Dec 12, 2022 | 102.42 | 103.32 | 100.39 | 102.61 | 1,770,546 | +0.55(+0.54%) |
Dec 09, 2022 | 100.83 | 102.16 | 99.41 | 102.06 | 1,656,837 | +1.27(+1.26%) |
Dec 08, 2022 | 99.50 | 101.29 | 98.20 | 100.79 | 1,558,489 | +1.30(+1.31%) |
Dec 07, 2022 | 100.90 | 102.37 | 98.67 | 99.49 | 1,885,677 | -1.78(-1.76%) |
Dec 06, 2022 | 106.37 | 107.40 | 101.03 | 101.27 | 2,180,404 | -5.71(-5.34%) |
Dec 05, 2022 | 108.36 | 109.80 | 106.40 | 106.98 | 2,042,177 | -1.78(-1.64%) |
Dec 02, 2022 | 105.78 | 108.88 | 105.47 | 108.76 | 1,857,906 | +2.36(+2.22%) |
Dec 01, 2022 | 106.21 | 107.42 | 104.80 | 106.40 | 1,586,906 | +0.71(+0.67%) |
Nov 30, 2022 | 101.28 | 105.84 | 100.14 | 105.69 | 4,514,093 | +4.34(+4.28%) |
Nov 29, 2022 | 101.49 | 101.97 | 100.10 | 101.35 | 1,522,717 | +0.09(+0.09%) |
Nov 28, 2022 | 102.39 | 103.04 | 100.48 | 101.26 | 1,387,632 | -1.37(-1.33%) |
Nov 25, 2022 | 102.47 | 103.67 | 102.24 | 102.63 | 939,706 | -0.52(-0.50%) |
Nov 23, 2022 | 100.73 | 103.23 | 99.58 | 103.15 | 1,170,679 | +2.86(+2.85%) |
Nov 22, 2022 | 97.51 | 100.47 | 96.00 | 100.29 | 1,714,239 | +2.86(+2.94%) |
Nov 21, 2022 | 98.33 | 99.05 | 96.42 | 97.43 | 1,955,053 | -1.34(-1.36%) |
Nov 18, 2022 | 101.02 | 101.02 | 98.50 | 98.77 | 1,992,978 | -0.89(-0.89%) |
Nov 17, 2022 | 98.01 | 100.02 | 97.12 | 99.66 | 1,710,891 | -1.15(-1.14%) |
Nov 16, 2022 | 100.68 | 102.67 | 100.13 | 100.81 | 2,505,971 | -0.22(-0.22%) |
Nov 15, 2022 | 102.11 | 103.17 | 99.33 | 101.03 | 2,545,793 | +1.15(+1.15%) |
Nov 14, 2022 | 102.24 | 103.72 | 99.84 | 99.88 | 2,823,952 | -2.37(-2.32%) |
Nov 11, 2022 | 98.95 | 104.05 | 98.16 | 102.25 | 4,107,042 | +3.68(+3.73%) |
Nov 10, 2022 | 98.42 | 99.64 | 96.25 | 98.57 | 3,100,615 | +4.48(+4.76%) |
Nov 09, 2022 | 93.27 | 95.57 | 92.76 | 94.09 | 3,967,802 | +0.52(+0.56%) |
Nov 08, 2022 | 91.90 | 98.95 | 90.00 | 93.57 | 19,318,960 | -14.83(-13.68%) |
Nov 07, 2022 | 108.60 | 109.39 | 106.22 | 108.40 | 5,344,760 | -0.12(-0.11%) |
Nov 04, 2022 | 111.63 | 111.95 | 107.75 | 108.52 | 2,524,723 | -2.78(-2.50%) |
Nov 03, 2022 | 112.08 | 113.93 | 109.93 | 111.30 | 1,307,586 | -2.25(-1.98%) |
Nov 02, 2022 | 115.07 | 118.44 | 113.30 | 113.55 | 2,104,682 | -2.76(-2.37%) |
Nov 01, 2022 | 120.44 | 122.74 | 115.96 | 116.31 | 1,943,277 | -2.17(-1.83%) |
Oct 31, 2022 | 123.37 | 123.47 | 117.65 | 118.48 | 2,593,612 | -5.54(-4.47%) |
Oct 28, 2022 | 122.78 | 124.28 | 122.24 | 124.02 | 1,388,350 | +1.28(+1.04%) |
Oct 27, 2022 | 123.64 | 125.32 | 121.35 | 122.74 | 1,268,772 | -0.88(-0.71%) |
Oct 26, 2022 | 124.03 | 126.40 | 122.81 | 123.62 | 1,435,205 | -1.41(-1.13%) |
Oct 25, 2022 | 123.57 | 125.61 | 122.73 | 125.03 | 1,309,099 | +1.92(+1.56%) |
Oct 24, 2022 | 125.76 | 125.81 | 120.64 | 123.11 | 1,103,582 | -2.44(-1.94%) |
Oct 21, 2022 | 122.86 | 125.81 | 121.74 | 125.55 | 1,005,556 | +1.66(+1.34%) |
Oct 20, 2022 | 123.08 | 127.08 | 122.55 | 123.89 | 1,435,843 | +1.39(+1.13%) |
Oct 19, 2022 | 119.93 | 122.63 | 119.33 | 122.50 | 1,273,272 | +1.21(+1.00%) |
Oct 18, 2022 | 120.72 | 121.93 | 119.46 | 121.29 | 1,087,887 | +3.40(+2.88%) |
Oct 17, 2022 | 119.64 | 120.82 | 117.70 | 117.89 | 1,261,503 | +0.07(+0.06%) |
Oct 14, 2022 | 120.05 | 121.27 | 117.69 | 117.82 | 1,375,128 | -1.04(-0.87%) |
Oct 13, 2022 | 113.78 | 119.26 | 112.50 | 118.86 | 1,910,881 | +2.31(+1.98%) |
Oct 12, 2022 | 116.59 | 120.00 | 115.34 | 116.55 | 1,478,836 | +1.46(+1.27%) |
Oct 11, 2022 | 117.55 | 117.55 | 111.65 | 115.09 | 1,840,203 | -2.84(-2.41%) |
Oct 10, 2022 | 119.83 | 120.65 | 117.05 | 117.93 | 1,000,731 | -2.80(-2.32%) |
Oct 07, 2022 | 118.75 | 121.07 | 118.57 | 120.73 | 1,507,362 | -0.65(-0.54%) |
Oct 06, 2022 | 121.00 | 122.61 | 118.79 | 121.38 | 2,837,659 | +4.08(+3.48%) |
Oct 05, 2022 | 115.03 | 117.63 | 113.98 | 117.30 | 1,315,710 | +0.71(+0.61%) |
Oct 04, 2022 | 114.78 | 117.17 | 114.78 | 116.59 | 1,606,538 | +3.23(+2.85%) |
Oct 03, 2022 | 109.73 | 113.91 | 108.80 | 113.36 | 1,735,090 | +4.36(+4.00%) |
Sep 30, 2022 | 109.53 | 111.94 | 108.56 | 109.00 | 1,664,308 | +0.42(+0.39%) |
Sep 29, 2022 | 112.63 | 113.03 | 108.40 | 108.58 | 1,854,104 | -5.61(-4.91%) |
Sep 28, 2022 | 110.27 | 114.69 | 109.54 | 114.19 | 1,908,723 | +4.29(+3.90%) |
Sep 27, 2022 | 110.66 | 112.08 | 108.92 | 109.90 | 1,462,466 | +0.33(+0.30%) |
Sep 26, 2022 | 109.75 | 111.68 | 106.57 | 109.57 | 2,500,728 | -0.79(-0.72%) |
Sep 23, 2022 | 113.71 | 113.76 | 107.37 | 110.36 | 2,724,270 | -4.38(-3.82%) |
Sep 22, 2022 | 116.90 | 117.52 | 114.16 | 114.74 | 1,621,746 | -3.18(-2.70%) |
Sep 21, 2022 | 121.69 | 122.47 | 117.92 | 117.92 | 1,453,365 | -3.77(-3.10%) |
Sep 20, 2022 | 123.31 | 124.39 | 121.60 | 121.69 | 2,181,504 | -3.39(-2.71%) |
Sep 19, 2022 | 121.95 | 125.57 | 120.05 | 125.08 | 3,071,576 | +0.89(+0.72%) |
Sep 16, 2022 | 127.55 | 127.55 | 122.30 | 124.19 | 2,325,621 | -4.24(-3.30%) |
Sep 15, 2022 | 127.86 | 129.99 | 127.61 | 128.43 | 1,412,873 | +0.27(+0.21%) |
Sep 14, 2022 | 126.65 | 128.81 | 126.14 | 128.16 | 1,907,256 | +1.14(+0.90%) |
Sep 13, 2022 | 126.49 | 129.25 | 126.15 | 127.02 | 1,363,938 | -2.52(-1.95%) |
Sep 12, 2022 | 127.78 | 130.86 | 127.78 | 129.54 | 1,706,650 | +1.76(+1.38%) |
Sep 09, 2022 | 123.64 | 127.92 | 123.00 | 127.78 | 2,058,759 | +7.20(+5.97%) |
Sep 08, 2022 | 119.82 | 120.62 | 117.73 | 120.58 | 1,434,031 | +0.00(+0.00%) |
Sep 07, 2022 | 118.49 | 120.75 | 117.20 | 120.58 | 1,073,942 | +1.05(+0.88%) |
Sep 06, 2022 | 118.14 | 120.71 | 117.25 | 119.53 | 1,541,863 | +0.90(+0.76%) |
Sep 02, 2022 | 121.77 | 121.77 | 118.40 | 118.63 | 1,095,404 | -2.09(-1.73%) |
Sep 01, 2022 | 121.01 | 121.56 | 118.23 | 120.72 | 1,363,157 | -1.84(-1.50%) |
Aug 31, 2022 | 124.42 | 125.68 | 122.24 | 122.56 | 1,739,163 | -0.48(-0.39%) |
Aug 30, 2022 | 124.14 | 124.51 | 121.95 | 123.04 | 1,208,688 | +0.15(+0.12%) |
Aug 29, 2022 | 124.54 | 126.05 | 121.31 | 122.89 | 1,848,651 | -4.58(-3.59%) |
Aug 26, 2022 | 128.16 | 130.45 | 126.98 | 127.47 | 2,724,470 | +1.99(+1.59%) |
Aug 25, 2022 | 123.60 | 125.48 | 123.09 | 125.48 | 1,004,974 | +2.18(+1.77%) |
Aug 24, 2022 | 124.61 | 125.40 | 123.16 | 123.30 | 1,012,872 | -1.06(-0.85%) |
Aug 23, 2022 | 124.58 | 125.55 | 123.46 | 124.36 | 1,172,657 | -0.96(-0.77%) |
Aug 22, 2022 | 126.72 | 127.59 | 124.57 | 125.32 | 1,584,200 | -2.42(-1.89%) |
Aug 19, 2022 | 128.83 | 129.94 | 127.03 | 127.74 | 1,363,444 | -2.73(-2.09%) |
Aug 18, 2022 | 132.41 | 132.88 | 130.21 | 130.47 | 2,723,727 | -2.53(-1.90%) |
Aug 17, 2022 | 134.31 | 135.83 | 131.66 | 133.00 | 2,758,273 | -3.59(-2.63%) |
Aug 16, 2022 | 126.02 | 137.43 | 126.02 | 136.59 | 3,772,481 | +9.20(+7.22%) |
Aug 15, 2022 | 123.28 | 129.04 | 123.28 | 127.39 | 2,157,464 | +4.25(+3.45%) |
Aug 12, 2022 | 121.42 | 123.37 | 120.32 | 123.14 | 1,842,816 | +2.47(+2.05%) |
Aug 11, 2022 | 125.24 | 125.39 | 120.34 | 120.67 | 2,304,657 | -3.12(-2.52%) |
Aug 10, 2022 | 122.08 | 124.91 | 122.04 | 123.79 | 3,167,034 | +3.03(+2.51%) |
Aug 09, 2022 | 121.15 | 124.50 | 118.03 | 120.76 | 5,966,017 | -4.75(-3.78%) |
Aug 08, 2022 | 125.87 | 130.00 | 125.09 | 125.51 | 4,489,042 | -1.65(-1.30%) |
Aug 05, 2022 | 125.39 | 127.40 | 125.28 | 127.16 | 2,121,187 | -0.23(-0.18%) |
Aug 04, 2022 | 130.32 | 130.33 | 126.42 | 127.39 | 2,827,553 | -2.42(-1.86%) |
Aug 03, 2022 | 127.48 | 129.88 | 126.70 | 129.81 | 1,680,736 | +3.15(+2.49%) |
Aug 02, 2022 | 126.44 | 129.04 | 126.15 | 126.66 | 1,488,168 | -0.90(-0.71%) |
Aug 01, 2022 | 132.29 | 132.42 | 126.69 | 127.56 | 1,729,260 | -5.17(-3.90%) |
Jul 29, 2022 | 129.50 | 132.88 | 129.42 | 132.73 | 1,885,638 | +2.38(+1.83%) |
Jul 28, 2022 | 130.58 | 132.05 | 129.68 | 130.35 | 2,605,904 | -0.23(-0.18%) |
Jul 27, 2022 | 130.51 | 132.23 | 129.56 | 130.58 | 2,203,533 | -0.52(-0.40%) |
Jul 26, 2022 | 130.97 | 131.89 | 130.20 | 131.10 | 1,564,098 | +0.33(+0.25%) |
Jul 25, 2022 | 129.90 | 131.26 | 129.60 | 130.77 | 1,170,648 | +0.36(+0.28%) |
Jul 22, 2022 | 131.56 | 133.79 | 129.97 | 130.41 | 1,104,226 | -1.86(-1.41%) |
Jul 21, 2022 | 129.48 | 132.35 | 129.37 | 132.27 | 1,303,695 | +2.26(+1.74%) |
Jul 20, 2022 | 127.38 | 130.56 | 127.09 | 130.01 | 1,409,486 | +3.04(+2.39%) |
Jul 19, 2022 | 125.02 | 128.29 | 124.07 | 126.97 | 1,483,574 | +3.32(+2.68%) |
Jul 18, 2022 | 124.79 | 126.54 | 122.87 | 123.65 | 2,781,805 | -0.20(-0.16%) |
Jul 15, 2022 | 123.43 | 125.00 | 123.19 | 123.85 | 1,089,092 | +1.11(+0.90%) |
Jul 14, 2022 | 120.32 | 122.79 | 118.76 | 122.74 | 2,260,929 | +1.60(+1.32%) |
Jul 13, 2022 | 119.93 | 122.00 | 118.56 | 121.14 | 1,553,694 | -0.85(-0.70%) |
Jul 12, 2022 | 122.57 | 124.04 | 120.99 | 121.99 | 1,279,031 | -0.71(-0.58%) |
Jul 11, 2022 | 124.68 | 125.00 | 122.11 | 122.70 | 1,254,198 | -2.23(-1.78%) |
Jul 08, 2022 | 126.20 | 126.71 | 123.20 | 124.93 | 2,048,615 | -1.89(-1.49%) |
Jul 07, 2022 | 125.24 | 127.53 | 124.20 | 126.82 | 1,463,527 | +1.20(+0.96%) |
Jul 06, 2022 | 127.27 | 127.72 | 124.90 | 125.62 | 967,013 | -1.42(-1.12%) |
Jul 05, 2022 | 123.37 | 127.94 | 121.95 | 127.04 | 1,783,522 | +2.18(+1.75%) |