Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 154.34 | 155.77 | 153.49 | 154.96 | 1,577,074 | +1.32(+0.86%) |
Jul 28, 2023 | 153.37 | 154.63 | 152.75 | 153.65 | 2,317,351 | +1.52(+1.00%) |
Jul 27, 2023 | 151.58 | 153.67 | 150.58 | 152.12 | 2,384,460 | +2.37(+1.58%) |
Jul 26, 2023 | 151.19 | 152.69 | 147.44 | 149.75 | 4,518,084 | -0.87(-0.58%) |
Jul 25, 2023 | 147.18 | 150.90 | 146.71 | 150.62 | 4,012,124 | +0.67(+0.45%) |
Jul 24, 2023 | 151.03 | 151.24 | 148.86 | 149.95 | 1,799,386 | -1.38(-0.91%) |
Jul 21, 2023 | 149.97 | 152.25 | 149.97 | 151.32 | 1,471,686 | +2.54(+1.71%) |
Jul 20, 2023 | 148.20 | 149.95 | 148.07 | 148.78 | 1,415,916 | +0.37(+0.25%) |
Jul 19, 2023 | 149.26 | 149.46 | 148.11 | 148.41 | 1,506,860 | -1.05(-0.70%) |
Jul 18, 2023 | 147.66 | 150.11 | 147.66 | 149.46 | 1,760,650 | +0.97(+0.65%) |
Jul 17, 2023 | 146.53 | 149.56 | 146.53 | 148.50 | 1,694,852 | +1.22(+0.83%) |
Jul 14, 2023 | 151.31 | 151.31 | 147.03 | 147.28 | 2,500,791 | -4.10(-2.71%) |
Jul 13, 2023 | 151.60 | 152.25 | 150.88 | 151.38 | 1,484,334 | +0.86(+0.57%) |
Jul 12, 2023 | 153.03 | 153.60 | 150.39 | 150.52 | 1,683,921 | -1.13(-0.74%) |
Jul 11, 2023 | 152.45 | 154.50 | 151.07 | 151.64 | 2,076,084 | +0.02(+0.01%) |
Jul 10, 2023 | 147.75 | 151.64 | 147.75 | 151.62 | 2,479,635 | +3.81(+2.58%) |
Jul 07, 2023 | 145.34 | 148.86 | 144.52 | 147.82 | 1,970,037 | +2.61(+1.80%) |
Jul 06, 2023 | 142.41 | 145.31 | 142.02 | 145.21 | 1,944,030 | +0.70(+0.48%) |
Jul 05, 2023 | 144.59 | 144.87 | 143.00 | 144.51 | 1,585,185 | -0.48(-0.33%) |
Jul 03, 2023 | 144.00 | 145.53 | 143.67 | 144.99 | 918,655 | -0.07(-0.05%) |
Jun 30, 2023 | 144.01 | 145.81 | 143.47 | 145.06 | 1,729,693 | +1.62(+1.13%) |
Jun 29, 2023 | 140.51 | 144.15 | 140.51 | 143.43 | 2,033,958 | +1.99(+1.41%) |
Jun 28, 2023 | 140.86 | 141.70 | 140.21 | 141.44 | 2,045,448 | +0.57(+0.40%) |
Jun 27, 2023 | 138.49 | 141.01 | 137.27 | 140.87 | 1,497,593 | +3.00(+2.18%) |
Jun 26, 2023 | 136.63 | 139.56 | 136.52 | 137.87 | 1,509,097 | +1.23(+0.90%) |
Jun 23, 2023 | 138.36 | 138.53 | 136.30 | 136.65 | 4,687,642 | -3.95(-2.81%) |
Jun 22, 2023 | 140.67 | 141.52 | 139.44 | 140.59 | 1,159,209 | -0.08(-0.06%) |
Jun 21, 2023 | 139.10 | 141.67 | 138.71 | 140.67 | 2,047,167 | +1.51(+1.09%) |
Jun 20, 2023 | 139.50 | 140.57 | 138.28 | 139.16 | 1,546,970 | -1.18(-0.84%) |
Jun 16, 2023 | 141.76 | 141.97 | 139.46 | 140.33 | 2,678,881 | +0.14(+0.10%) |
Jun 15, 2023 | 141.67 | 141.67 | 138.19 | 140.19 | 2,981,196 | -2.87(-2.01%) |
Jun 14, 2023 | 143.23 | 143.91 | 141.19 | 143.06 | 1,308,752 | +0.26(+0.18%) |
Jun 13, 2023 | 142.88 | 143.51 | 142.08 | 142.80 | 1,214,773 | +0.62(+0.43%) |
Jun 12, 2023 | 142.24 | 142.24 | 140.36 | 142.19 | 1,099,523 | +1.14(+0.81%) |
Jun 09, 2023 | 142.46 | 143.21 | 140.77 | 141.05 | 1,257,425 | -1.35(-0.95%) |
Jun 08, 2023 | 141.87 | 142.51 | 140.52 | 142.40 | 1,270,331 | +0.25(+0.18%) |
Jun 07, 2023 | 144.46 | 146.03 | 141.91 | 142.15 | 1,390,576 | -1.96(-1.36%) |
Jun 06, 2023 | 142.25 | 145.18 | 142.25 | 144.11 | 1,287,522 | +2.02(+1.42%) |
Jun 05, 2023 | 141.89 | 142.87 | 140.45 | 142.09 | 1,245,576 | -0.23(-0.16%) |
Jun 02, 2023 | 138.14 | 142.72 | 138.13 | 142.32 | 1,614,224 | +5.11(+3.73%) |
Jun 01, 2023 | 136.12 | 137.95 | 134.32 | 137.20 | 1,903,100 | +1.54(+1.14%) |
May 31, 2023 | 135.86 | 136.49 | 133.97 | 135.66 | 3,349,068 | +0.04(+0.03%) |
May 30, 2023 | 137.69 | 138.96 | 135.38 | 135.62 | 1,372,031 | -2.00(-1.46%) |
May 26, 2023 | 139.53 | 140.46 | 137.54 | 137.62 | 1,202,918 | -1.83(-1.32%) |
May 25, 2023 | 137.33 | 139.66 | 136.45 | 139.46 | 1,343,744 | +3.07(+2.25%) |
May 24, 2023 | 136.20 | 137.07 | 135.03 | 136.39 | 1,718,135 | -0.86(-0.62%) |
May 23, 2023 | 141.50 | 142.36 | 136.49 | 137.24 | 2,185,764 | -5.82(-4.07%) |
May 22, 2023 | 143.55 | 143.81 | 142.26 | 143.06 | 1,737,255 | -0.63(-0.44%) |
May 19, 2023 | 145.29 | 145.68 | 143.00 | 143.69 | 1,222,152 | -2.06(-1.42%) |
May 18, 2023 | 143.23 | 146.37 | 142.66 | 145.75 | 1,134,412 | +2.19(+1.53%) |
May 17, 2023 | 143.15 | 145.44 | 142.01 | 143.56 | 1,508,205 | +1.72(+1.21%) |
May 16, 2023 | 142.39 | 142.84 | 141.38 | 141.84 | 1,715,015 | -0.79(-0.55%) |
May 15, 2023 | 141.35 | 142.68 | 140.52 | 142.63 | 1,383,577 | +1.67(+1.19%) |
May 12, 2023 | 140.92 | 141.81 | 140.07 | 140.95 | 1,250,928 | -0.12(-0.09%) |
May 11, 2023 | 140.82 | 141.43 | 139.81 | 141.07 | 1,374,435 | -0.71(-0.50%) |
May 10, 2023 | 145.61 | 145.97 | 138.97 | 141.78 | 2,145,746 | -3.29(-2.27%) |
May 09, 2023 | 144.99 | 145.85 | 143.22 | 145.07 | 1,078,742 | +0.17(+0.12%) |
May 08, 2023 | 144.36 | 145.19 | 143.73 | 144.91 | 734,976 | +0.94(+0.65%) |
May 05, 2023 | 144.02 | 144.54 | 142.20 | 143.97 | 1,135,162 | +1.98(+1.40%) |
May 04, 2023 | 144.61 | 144.64 | 141.17 | 141.99 | 1,561,946 | -3.10(-2.13%) |
May 03, 2023 | 145.73 | 148.34 | 144.90 | 145.09 | 1,699,835 | -0.23(-0.16%) |
May 02, 2023 | 144.45 | 145.90 | 141.89 | 145.31 | 2,149,858 | +1.50(+1.05%) |
May 01, 2023 | 142.82 | 146.45 | 142.82 | 143.81 | 1,801,516 | +0.43(+0.30%) |
Apr 28, 2023 | 140.74 | 144.40 | 140.71 | 143.38 | 2,059,084 | +2.27(+1.61%) |
Apr 27, 2023 | 141.58 | 141.62 | 138.55 | 141.11 | 2,950,102 | +0.40(+0.28%) |
Apr 26, 2023 | 146.85 | 147.34 | 138.28 | 140.71 | 4,434,729 | -4.97(-3.41%) |
Apr 25, 2023 | 147.34 | 147.93 | 145.30 | 145.68 | 1,680,854 | -2.11(-1.43%) |
Apr 24, 2023 | 147.92 | 148.25 | 146.35 | 147.79 | 1,393,977 | +0.43(+0.29%) |
Apr 21, 2023 | 146.65 | 147.77 | 145.68 | 147.37 | 1,238,539 | +1.01(+0.69%) |
Apr 20, 2023 | 146.07 | 147.13 | 145.51 | 146.36 | 1,176,986 | +0.02(+0.01%) |
Apr 19, 2023 | 145.97 | 147.02 | 145.03 | 146.34 | 1,486,059 | -0.03(-0.02%) |
Apr 18, 2023 | 145.58 | 147.46 | 145.35 | 146.37 | 1,715,791 | +1.86(+1.29%) |
Apr 17, 2023 | 144.14 | 145.33 | 143.53 | 144.51 | 1,284,464 | +0.84(+0.58%) |
Apr 14, 2023 | 141.78 | 144.00 | 141.78 | 143.67 | 1,355,032 | +1.89(+1.33%) |
Apr 13, 2023 | 138.82 | 142.01 | 138.04 | 141.78 | 1,938,871 | +4.03(+2.93%) |
Apr 12, 2023 | 142.08 | 142.38 | 137.42 | 137.75 | 1,645,887 | -3.38(-2.39%) |
Apr 11, 2023 | 140.99 | 142.04 | 140.13 | 141.12 | 1,373,782 | +0.75(+0.53%) |
Apr 10, 2023 | 139.28 | 141.76 | 139.28 | 140.38 | 1,522,905 | +0.37(+0.26%) |
Apr 06, 2023 | 139.20 | 140.15 | 138.47 | 140.01 | 1,300,040 | +1.14(+0.82%) |
Apr 05, 2023 | 137.69 | 139.13 | 136.91 | 138.87 | 1,725,921 | +0.49(+0.35%) |
Apr 04, 2023 | 139.44 | 139.64 | 138.02 | 138.38 | 1,174,530 | -0.57(-0.41%) |
Apr 03, 2023 | 140.00 | 140.50 | 138.34 | 138.95 | 1,289,372 | -1.30(-0.92%) |
Mar 31, 2023 | 138.40 | 140.59 | 138.31 | 140.25 | 1,823,884 | +3.40(+2.48%) |
Mar 30, 2023 | 136.95 | 138.09 | 136.36 | 136.85 | 1,359,423 | +1.54(+1.14%) |
Mar 29, 2023 | 133.45 | 135.54 | 133.17 | 135.31 | 1,560,608 | +3.38(+2.57%) |
Mar 28, 2023 | 131.42 | 132.36 | 131.06 | 131.92 | 1,672,879 | +0.21(+0.16%) |
Mar 27, 2023 | 132.86 | 133.85 | 131.14 | 131.71 | 1,948,174 | +0.47(+0.36%) |
Mar 24, 2023 | 133.63 | 133.95 | 129.28 | 131.25 | 2,938,631 | -3.82(-2.83%) |
Mar 23, 2023 | 137.59 | 139.44 | 133.69 | 135.07 | 1,629,355 | -1.96(-1.43%) |
Mar 22, 2023 | 140.14 | 140.14 | 136.99 | 137.03 | 1,886,710 | -3.21(-2.29%) |
Mar 21, 2023 | 139.54 | 141.31 | 138.95 | 140.24 | 1,569,690 | +2.82(+2.05%) |
Mar 20, 2023 | 136.33 | 138.25 | 135.82 | 137.42 | 1,251,911 | +1.48(+1.09%) |
Mar 17, 2023 | 137.33 | 137.35 | 134.32 | 135.94 | 2,842,720 | -1.78(-1.29%) |
Mar 16, 2023 | 134.27 | 138.26 | 134.09 | 137.72 | 1,945,235 | +2.49(+1.84%) |
Mar 15, 2023 | 135.11 | 136.01 | 133.05 | 135.23 | 1,961,175 | -3.22(-2.33%) |
Mar 14, 2023 | 139.48 | 140.01 | 137.09 | 138.45 | 1,614,460 | +1.52(+1.11%) |
Mar 13, 2023 | 138.60 | 138.80 | 135.64 | 136.93 | 2,844,989 | -3.00(-2.14%) |
Mar 10, 2023 | 141.03 | 143.78 | 138.66 | 139.93 | 2,704,247 | -1.85(-1.31%) |
Mar 09, 2023 | 148.05 | 148.13 | 141.51 | 141.78 | 1,972,776 | -5.01(-3.41%) |
Mar 08, 2023 | 146.14 | 147.47 | 146.01 | 146.79 | 1,389,048 | +0.45(+0.31%) |
Mar 07, 2023 | 148.36 | 149.57 | 146.15 | 146.34 | 1,181,504 | -1.64(-1.11%) |
Mar 06, 2023 | 147.21 | 149.41 | 147.12 | 147.98 | 1,046,093 | +1.06(+0.72%) |
Mar 03, 2023 | 146.99 | 147.63 | 146.18 | 146.93 | 1,310,722 | +1.38(+0.95%) |
Mar 02, 2023 | 144.45 | 146.35 | 143.71 | 145.54 | 1,385,041 | +0.69(+0.47%) |
Mar 01, 2023 | 143.63 | 145.37 | 143.08 | 144.86 | 2,198,563 | +0.99(+0.69%) |
Feb 28, 2023 | 144.27 | 145.39 | 143.83 | 143.87 | 1,554,167 | -0.58(-0.40%) |
Feb 27, 2023 | 145.30 | 146.19 | 143.81 | 144.45 | 1,014,144 | +0.45(+0.31%) |
Feb 24, 2023 | 142.93 | 144.25 | 142.43 | 144.00 | 955,901 | -0.60(-0.41%) |
Feb 23, 2023 | 143.98 | 145.35 | 142.27 | 144.60 | 1,532,345 | +1.47(+1.03%) |
Feb 22, 2023 | 143.45 | 144.12 | 142.19 | 143.12 | 1,132,519 | -0.17(-0.12%) |
Feb 21, 2023 | 143.79 | 144.91 | 143.12 | 143.29 | 1,209,178 | -2.25(-1.54%) |
Feb 17, 2023 | 146.76 | 146.80 | 144.40 | 145.54 | 1,345,226 | -1.93(-1.31%) |
Feb 16, 2023 | 149.47 | 150.02 | 147.33 | 147.47 | 1,506,144 | -4.45(-2.93%) |
Feb 15, 2023 | 150.38 | 152.06 | 150.07 | 151.93 | 1,483,056 | +1.38(+0.92%) |
Feb 14, 2023 | 147.74 | 151.25 | 146.60 | 150.54 | 1,960,660 | +2.36(+1.59%) |
Feb 13, 2023 | 147.12 | 148.99 | 146.34 | 148.19 | 1,941,110 | +1.82(+1.24%) |
Feb 10, 2023 | 149.68 | 150.99 | 144.78 | 146.37 | 2,656,148 | -3.61(-2.41%) |
Feb 09, 2023 | 148.93 | 152.03 | 148.39 | 149.98 | 3,043,682 | +3.50(+2.39%) |
Feb 08, 2023 | 146.24 | 147.87 | 145.64 | 146.48 | 1,861,725 | -0.91(-0.61%) |
Feb 07, 2023 | 144.72 | 148.06 | 144.22 | 147.38 | 1,538,634 | +1.95(+1.34%) |
Feb 06, 2023 | 144.74 | 146.71 | 144.74 | 145.43 | 1,910,246 | -0.59(-0.40%) |
Feb 03, 2023 | 144.21 | 146.87 | 144.21 | 146.02 | 1,255,234 | -0.27(-0.18%) |
Feb 02, 2023 | 147.67 | 147.89 | 145.30 | 146.29 | 1,492,332 | -0.29(-0.20%) |
Feb 01, 2023 | 143.74 | 147.43 | 143.35 | 146.58 | 1,775,698 | +2.28(+1.58%) |
Jan 31, 2023 | 142.13 | 144.41 | 141.63 | 144.30 | 1,594,474 | +2.16(+1.52%) |
Jan 30, 2023 | 142.41 | 143.15 | 141.59 | 142.14 | 1,625,449 | -1.78(-1.24%) |
Jan 27, 2023 | 143.27 | 144.93 | 143.09 | 143.92 | 1,117,765 | +0.65(+0.45%) |
Jan 26, 2023 | 142.34 | 143.48 | 141.63 | 143.27 | 1,082,300 | +1.78(+1.26%) |
Jan 25, 2023 | 137.89 | 141.56 | 137.26 | 141.49 | 1,225,488 | +2.02(+1.45%) |
Jan 24, 2023 | 139.24 | 140.00 | 138.04 | 139.47 | 1,195,147 | +0.24(+0.17%) |
Jan 23, 2023 | 138.10 | 139.57 | 137.36 | 139.24 | 1,606,284 | +1.27(+0.92%) |
Jan 20, 2023 | 134.77 | 138.24 | 133.96 | 137.96 | 1,596,939 | +3.64(+2.71%) |
Jan 19, 2023 | 132.44 | 135.18 | 132.42 | 134.32 | 1,286,562 | +0.53(+0.39%) |
Jan 18, 2023 | 136.86 | 137.47 | 133.68 | 133.80 | 1,298,961 | -1.65(-1.22%) |
Jan 17, 2023 | 135.93 | 137.32 | 135.19 | 135.45 | 1,542,330 | -0.69(-0.50%) |
Jan 13, 2023 | 133.74 | 136.14 | 133.46 | 136.13 | 1,610,399 | +1.87(+1.39%) |
Jan 12, 2023 | 133.49 | 135.29 | 132.50 | 134.26 | 2,504,541 | +0.56(+0.42%) |
Jan 11, 2023 | 129.87 | 134.32 | 129.33 | 133.71 | 1,902,651 | +4.95(+3.85%) |
Jan 10, 2023 | 128.19 | 128.93 | 127.05 | 128.75 | 988,985 | +0.38(+0.29%) |
Jan 09, 2023 | 128.19 | 130.15 | 128.17 | 128.38 | 2,016,910 | -1.16(-0.90%) |
Jan 06, 2023 | 127.15 | 129.92 | 126.59 | 129.54 | 2,350,187 | +3.39(+2.69%) |
Jan 05, 2023 | 126.44 | 127.62 | 125.55 | 126.15 | 1,262,270 | -0.99(-0.78%) |
Jan 04, 2023 | 125.78 | 127.79 | 125.45 | 127.14 | 1,894,414 | +2.79(+2.25%) |
Jan 03, 2023 | 127.07 | 127.78 | 123.82 | 124.35 | 1,620,733 | -1.32(-1.05%) |
Dec 30, 2022 | 124.36 | 125.81 | 124.16 | 125.67 | 1,085,390 | +0.32(+0.25%) |
Dec 29, 2022 | 123.81 | 126.01 | 123.81 | 125.35 | 1,258,776 | +2.01(+1.63%) |
Dec 28, 2022 | 125.06 | 125.57 | 123.06 | 123.34 | 1,161,913 | -1.71(-1.37%) |
Dec 27, 2022 | 125.81 | 126.69 | 124.98 | 125.05 | 1,048,302 | -0.69(-0.55%) |
Dec 23, 2022 | 124.84 | 126.40 | 124.36 | 125.74 | 1,010,757 | +0.49(+0.39%) |
Dec 22, 2022 | 125.63 | 126.44 | 123.71 | 125.25 | 1,728,217 | -1.30(-1.03%) |
Dec 21, 2022 | 129.36 | 129.92 | 125.41 | 126.56 | 3,120,586 | -2.23(-1.73%) |
Dec 20, 2022 | 129.19 | 130.03 | 127.81 | 128.78 | 1,621,877 | -0.41(-0.32%) |
Dec 19, 2022 | 130.35 | 130.87 | 127.97 | 129.19 | 1,779,964 | -1.08(-0.83%) |
Dec 16, 2022 | 131.44 | 132.00 | 129.69 | 130.28 | 2,973,089 | -2.25(-1.70%) |
Dec 15, 2022 | 133.85 | 134.10 | 131.05 | 132.52 | 1,691,177 | -2.78(-2.06%) |
Dec 14, 2022 | 136.35 | 137.29 | 133.69 | 135.31 | 2,043,697 | -2.05(-1.49%) |
Dec 13, 2022 | 139.92 | 141.66 | 136.44 | 137.36 | 2,081,445 | -0.64(-0.46%) |
Dec 12, 2022 | 136.71 | 138.33 | 135.62 | 137.99 | 1,406,253 | +1.31(+0.96%) |
Dec 09, 2022 | 136.08 | 137.38 | 135.85 | 136.68 | 1,427,413 | +0.27(+0.20%) |
Dec 08, 2022 | 134.57 | 136.74 | 134.57 | 136.41 | 1,476,856 | +2.82(+2.11%) |
Dec 07, 2022 | 135.36 | 135.95 | 133.11 | 133.59 | 2,204,691 | -3.23(-2.36%) |
Dec 06, 2022 | 138.34 | 139.13 | 135.32 | 136.82 | 1,223,234 | -1.56(-1.13%) |
Dec 05, 2022 | 140.04 | 140.74 | 138.21 | 138.38 | 1,273,114 | -2.27(-1.61%) |
Dec 02, 2022 | 139.53 | 141.00 | 139.44 | 140.65 | 1,016,103 | -0.88(-0.62%) |
Dec 01, 2022 | 142.34 | 142.99 | 141.05 | 141.52 | 1,142,935 | -0.32(-0.22%) |
Nov 30, 2022 | 138.44 | 141.88 | 137.62 | 141.84 | 2,468,503 | +3.85(+2.79%) |
Nov 29, 2022 | 136.44 | 138.53 | 136.27 | 137.99 | 1,639,282 | +1.74(+1.28%) |
Nov 28, 2022 | 135.66 | 136.98 | 134.67 | 136.25 | 1,770,296 | -1.24(-0.90%) |
Nov 25, 2022 | 137.54 | 138.54 | 136.34 | 137.50 | 982,997 | -0.29(-0.21%) |
Nov 23, 2022 | 139.32 | 140.25 | 137.59 | 137.78 | 1,191,191 | -1.44(-1.04%) |
Nov 22, 2022 | 137.87 | 139.55 | 137.15 | 139.23 | 1,240,048 | +2.07(+1.51%) |
Nov 21, 2022 | 138.35 | 139.29 | 136.31 | 137.16 | 1,129,813 | -1.59(-1.15%) |
Nov 18, 2022 | 139.22 | 140.05 | 137.62 | 138.75 | 1,102,258 | +1.54(+1.12%) |
Nov 17, 2022 | 135.11 | 137.35 | 134.64 | 137.21 | 1,400,409 | -0.42(-0.30%) |
Nov 16, 2022 | 136.64 | 138.50 | 135.66 | 137.62 | 1,506,612 | -0.16(-0.12%) |
Nov 15, 2022 | 139.73 | 141.53 | 137.03 | 137.78 | 2,626,786 | -0.22(-0.16%) |
Nov 14, 2022 | 139.28 | 140.73 | 137.91 | 138.00 | 1,984,646 | -1.86(-1.33%) |
Nov 11, 2022 | 137.74 | 141.64 | 137.01 | 139.86 | 2,823,677 | +3.99(+2.94%) |
Nov 10, 2022 | 134.35 | 136.54 | 134.35 | 135.87 | 1,812,998 | +6.69(+5.18%) |
Nov 09, 2022 | 128.53 | 131.48 | 128.24 | 129.18 | 1,905,203 | -0.79(-0.60%) |
Nov 08, 2022 | 128.57 | 131.56 | 128.05 | 129.97 | 1,652,295 | +1.95(+1.52%) |
Nov 07, 2022 | 129.28 | 129.90 | 125.55 | 128.02 | 3,047,340 | -1.13(-0.88%) |
Nov 04, 2022 | 130.52 | 133.01 | 128.14 | 129.15 | 3,206,904 | +1.50(+1.18%) |
Nov 03, 2022 | 127.19 | 129.01 | 125.45 | 127.65 | 2,176,808 | -1.22(-0.95%) |
Nov 02, 2022 | 132.12 | 133.55 | 128.78 | 128.87 | 1,939,403 | -3.98(-3.00%) |
Nov 01, 2022 | 135.75 | 136.58 | 132.73 | 132.86 | 1,797,832 | -1.51(-1.12%) |
Oct 31, 2022 | 133.88 | 137.09 | 133.38 | 134.37 | 2,719,722 | +0.62(+0.46%) |
Oct 28, 2022 | 132.74 | 134.40 | 130.85 | 133.75 | 1,682,920 | +1.23(+0.93%) |
Oct 27, 2022 | 130.28 | 133.72 | 130.28 | 132.52 | 2,616,744 | +3.39(+2.62%) |
Oct 26, 2022 | 130.71 | 134.00 | 126.87 | 129.13 | 3,614,307 | -0.65(-0.50%) |
Oct 25, 2022 | 129.65 | 131.54 | 128.28 | 129.78 | 2,665,691 | +0.01(+0.01%) |
Oct 24, 2022 | 131.07 | 132.77 | 128.11 | 129.77 | 2,657,210 | -0.60(-0.46%) |
Oct 21, 2022 | 125.75 | 131.25 | 125.30 | 130.36 | 2,237,839 | +4.65(+3.70%) |
Oct 20, 2022 | 128.39 | 130.56 | 125.37 | 125.72 | 1,879,533 | -2.14(-1.67%) |
Oct 19, 2022 | 126.96 | 129.58 | 126.46 | 127.85 | 1,418,713 | +0.10(+0.08%) |
Oct 18, 2022 | 129.14 | 130.78 | 126.58 | 127.75 | 1,659,942 | +2.18(+1.73%) |
Oct 17, 2022 | 123.88 | 126.64 | 123.86 | 125.58 | 1,659,550 | +3.80(+3.12%) |
Oct 14, 2022 | 124.47 | 125.99 | 121.41 | 121.77 | 1,419,500 | -0.52(-0.42%) |
Oct 13, 2022 | 117.54 | 122.78 | 116.48 | 122.29 | 1,825,117 | +2.09(+1.74%) |
Oct 12, 2022 | 116.54 | 121.22 | 115.86 | 120.20 | 1,649,532 | +3.10(+2.65%) |
Oct 11, 2022 | 119.86 | 120.16 | 115.82 | 117.10 | 1,795,404 | -2.43(-2.04%) |
Oct 10, 2022 | 121.22 | 122.03 | 118.04 | 119.54 | 1,359,212 | -1.03(-0.86%) |
Oct 07, 2022 | 120.65 | 121.17 | 118.41 | 120.57 | 1,598,181 | -1.97(-1.61%) |
Oct 06, 2022 | 124.72 | 126.05 | 122.13 | 122.54 | 1,458,342 | -2.55(-2.04%) |
Oct 05, 2022 | 123.40 | 125.61 | 122.50 | 125.09 | 1,662,853 | -0.05(-0.04%) |
Oct 04, 2022 | 123.20 | 126.70 | 123.20 | 125.14 | 1,583,821 | +4.17(+3.45%) |
Oct 03, 2022 | 122.51 | 122.51 | 118.75 | 120.97 | 2,068,470 | +1.14(+0.95%) |
Sep 30, 2022 | 119.73 | 122.90 | 119.23 | 119.82 | 1,846,938 | -1.23(-1.02%) |
Sep 29, 2022 | 120.89 | 122.28 | 119.12 | 121.06 | 1,795,063 | -1.80(-1.46%) |
Sep 28, 2022 | 117.75 | 123.53 | 117.16 | 122.85 | 1,961,756 | +5.46(+4.65%) |
Sep 27, 2022 | 119.37 | 120.14 | 116.12 | 117.39 | 2,623,213 | +0.69(+0.59%) |
Sep 26, 2022 | 118.05 | 119.11 | 116.13 | 116.70 | 1,997,426 | -0.84(-0.72%) |
Sep 23, 2022 | 117.25 | 118.00 | 115.62 | 117.55 | 4,437,546 | -1.08(-0.91%) |
Sep 22, 2022 | 123.81 | 123.81 | 117.65 | 118.63 | 3,704,457 | -5.18(-4.18%) |
Sep 21, 2022 | 130.71 | 130.73 | 123.81 | 123.81 | 2,341,412 | -7.00(-5.35%) |
Sep 20, 2022 | 130.72 | 132.36 | 129.39 | 130.81 | 1,358,574 | -0.62(-0.47%) |
Sep 19, 2022 | 128.03 | 132.07 | 127.95 | 131.43 | 1,513,741 | +1.49(+1.15%) |
Sep 16, 2022 | 133.14 | 133.14 | 128.31 | 129.94 | 3,432,358 | -4.41(-3.28%) |
Sep 15, 2022 | 134.69 | 137.06 | 133.80 | 134.35 | 2,266,305 | +0.41(+0.30%) |
Sep 14, 2022 | 130.22 | 134.06 | 128.53 | 133.94 | 1,832,763 | +4.34(+3.35%) |
Sep 13, 2022 | 131.69 | 133.08 | 128.96 | 129.60 | 2,148,190 | -6.15(-4.53%) |
Sep 12, 2022 | 136.46 | 137.06 | 135.14 | 135.75 | 1,243,540 | +0.73(+0.54%) |
Sep 09, 2022 | 133.25 | 135.82 | 132.83 | 135.01 | 2,006,423 | +2.92(+2.21%) |
Sep 08, 2022 | 128.93 | 132.14 | 128.15 | 132.09 | 2,338,457 | +1.78(+1.37%) |
Sep 07, 2022 | 126.21 | 130.63 | 126.21 | 130.31 | 1,373,552 | +4.28(+3.40%) |
Sep 06, 2022 | 127.00 | 128.40 | 124.17 | 126.03 | 1,605,193 | -0.62(-0.49%) |
Sep 02, 2022 | 128.92 | 129.63 | 126.07 | 126.65 | 1,407,397 | -0.18(-0.14%) |
Sep 01, 2022 | 125.18 | 126.95 | 123.22 | 126.83 | 1,681,947 | +0.31(+0.24%) |
Aug 31, 2022 | 126.30 | 128.52 | 125.93 | 126.52 | 2,321,007 | +0.53(+0.42%) |
Aug 30, 2022 | 129.50 | 130.46 | 125.64 | 125.99 | 2,432,467 | -2.62(-2.04%) |
Aug 29, 2022 | 128.92 | 130.19 | 128.22 | 128.62 | 1,467,435 | -1.61(-1.24%) |
Aug 26, 2022 | 135.12 | 135.69 | 130.16 | 130.22 | 1,240,875 | -4.96(-3.67%) |
Aug 25, 2022 | 133.44 | 135.30 | 133.26 | 135.18 | 1,053,351 | +2.91(+2.20%) |
Aug 24, 2022 | 131.02 | 133.26 | 131.02 | 132.27 | 1,038,192 | +1.01(+0.77%) |
Aug 23, 2022 | 131.25 | 132.95 | 131.06 | 131.26 | 1,253,512 | +0.69(+0.53%) |
Aug 22, 2022 | 131.18 | 132.79 | 130.22 | 130.56 | 1,484,335 | -3.87(-2.88%) |
Aug 19, 2022 | 135.71 | 136.60 | 134.13 | 134.44 | 1,731,960 | -3.26(-2.37%) |
Aug 18, 2022 | 136.05 | 137.78 | 135.84 | 137.70 | 951,275 | +1.30(+0.95%) |
Aug 17, 2022 | 135.86 | 136.91 | 135.24 | 136.40 | 1,302,749 | -1.55(-1.12%) |
Aug 16, 2022 | 135.17 | 138.17 | 135.17 | 137.95 | 1,168,664 | +1.98(+1.46%) |
Aug 15, 2022 | 135.23 | 137.39 | 135.23 | 135.96 | 948,001 | -0.42(-0.31%) |
Aug 12, 2022 | 134.34 | 136.45 | 133.51 | 136.38 | 1,205,347 | +2.73(+2.04%) |
Aug 11, 2022 | 134.76 | 135.62 | 133.05 | 133.65 | 1,059,269 | +1.02(+0.77%) |
Aug 10, 2022 | 133.75 | 134.14 | 132.29 | 132.63 | 1,077,526 | +2.19(+1.68%) |
Aug 09, 2022 | 129.57 | 130.46 | 127.87 | 130.44 | 1,228,575 | +0.72(+0.56%) |
Aug 08, 2022 | 130.73 | 131.93 | 129.61 | 129.71 | 1,179,889 | +0.40(+0.31%) |
Aug 05, 2022 | 128.52 | 130.89 | 128.37 | 129.31 | 1,158,502 | -0.72(-0.56%) |
Aug 04, 2022 | 129.40 | 130.10 | 128.20 | 130.04 | 1,368,595 | +0.08(+0.06%) |
Aug 03, 2022 | 128.33 | 130.89 | 128.33 | 129.96 | 1,641,333 | +2.27(+1.78%) |
Aug 02, 2022 | 126.77 | 129.52 | 125.77 | 127.69 | 2,115,557 | -0.01(-0.01%) |