Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 122.53 | 122.66 | 120.59 | 121.72 | 1,554,861 | -1.02(-0.83%) |
Jul 28, 2023 | 124.19 | 124.51 | 121.79 | 122.74 | 1,968,486 | -0.52(-0.42%) |
Jul 27, 2023 | 124.22 | 125.83 | 122.59 | 123.25 | 2,285,403 | -0.68(-0.55%) |
Jul 26, 2023 | 121.20 | 125.17 | 121.20 | 123.93 | 2,527,817 | +2.65(+2.18%) |
Jul 25, 2023 | 121.25 | 121.56 | 120.66 | 121.28 | 1,370,450 | -0.22(-0.18%) |
Jul 24, 2023 | 119.92 | 121.57 | 119.72 | 121.51 | 1,696,764 | +1.78(+1.49%) |
Jul 21, 2023 | 120.94 | 121.16 | 119.72 | 119.72 | 6,169,655 | -0.43(-0.36%) |
Jul 20, 2023 | 119.43 | 120.41 | 118.69 | 120.15 | 1,648,493 | +0.52(+0.44%) |
Jul 19, 2023 | 118.69 | 119.86 | 118.57 | 119.63 | 1,524,204 | +1.09(+0.92%) |
Jul 18, 2023 | 117.32 | 119.06 | 117.09 | 118.54 | 1,727,355 | +1.13(+0.96%) |
Jul 17, 2023 | 116.60 | 118.40 | 116.42 | 117.41 | 1,895,643 | +0.17(+0.14%) |
Jul 14, 2023 | 116.54 | 117.65 | 116.15 | 117.25 | 2,481,324 | +0.32(+0.27%) |
Jul 13, 2023 | 115.02 | 117.09 | 114.78 | 116.93 | 2,624,311 | +1.91(+1.66%) |
Jul 12, 2023 | 115.90 | 115.97 | 113.78 | 115.02 | 2,926,344 | +0.41(+0.36%) |
Jul 11, 2023 | 113.14 | 115.08 | 113.14 | 114.61 | 2,886,034 | +1.61(+1.43%) |
Jul 10, 2023 | 110.44 | 113.56 | 110.39 | 113.00 | 3,258,489 | +2.95(+2.68%) |
Jul 07, 2023 | 109.55 | 111.81 | 109.20 | 110.05 | 2,231,672 | -0.27(-0.25%) |
Jul 06, 2023 | 108.27 | 110.54 | 107.75 | 110.32 | 3,635,908 | +0.81(+0.74%) |
Jul 05, 2023 | 107.81 | 110.13 | 107.28 | 109.51 | 2,656,619 | +1.37(+1.27%) |
Jul 03, 2023 | 108.10 | 108.48 | 107.23 | 108.14 | 1,166,856 | -0.39(-0.36%) |
Jun 30, 2023 | 107.84 | 110.00 | 106.92 | 108.53 | 3,034,247 | +2.46(+2.32%) |
Jun 29, 2023 | 110.91 | 111.34 | 105.58 | 106.06 | 2,975,000 | -1.34(-1.25%) |
Jun 28, 2023 | 107.88 | 108.15 | 106.36 | 107.40 | 2,335,972 | -0.35(-0.32%) |
Jun 27, 2023 | 107.72 | 108.49 | 107.34 | 107.75 | 1,823,700 | +0.41(+0.38%) |
Jun 26, 2023 | 104.88 | 107.53 | 104.83 | 107.34 | 1,983,429 | +2.20(+2.09%) |
Jun 23, 2023 | 107.20 | 107.21 | 104.82 | 105.14 | 2,908,959 | -2.80(-2.60%) |
Jun 22, 2023 | 109.28 | 109.62 | 107.39 | 107.95 | 1,461,356 | -1.54(-1.41%) |
Jun 21, 2023 | 108.68 | 110.39 | 107.80 | 109.49 | 2,080,365 | +0.60(+0.55%) |
Jun 20, 2023 | 109.62 | 109.92 | 108.46 | 108.89 | 1,566,942 | -1.31(-1.19%) |
Jun 16, 2023 | 110.41 | 111.21 | 109.76 | 110.20 | 3,962,133 | +0.27(+0.25%) |
Jun 15, 2023 | 108.14 | 110.21 | 107.91 | 109.92 | 1,407,903 | +1.72(+1.59%) |
Jun 14, 2023 | 110.68 | 111.09 | 107.75 | 108.21 | 1,665,706 | -1.91(-1.74%) |
Jun 13, 2023 | 110.13 | 110.51 | 109.65 | 110.12 | 1,424,353 | +0.41(+0.37%) |
Jun 12, 2023 | 108.83 | 109.96 | 108.36 | 109.71 | 1,822,415 | +1.36(+1.25%) |
Jun 09, 2023 | 107.36 | 108.88 | 107.09 | 108.35 | 1,592,631 | +0.71(+0.66%) |
Jun 08, 2023 | 108.26 | 108.53 | 107.28 | 107.64 | 1,560,287 | -0.92(-0.85%) |
Jun 07, 2023 | 108.41 | 109.09 | 107.26 | 108.57 | 1,906,684 | +0.48(+0.45%) |
Jun 06, 2023 | 108.41 | 108.43 | 106.95 | 108.08 | 1,630,327 | -0.23(-0.22%) |
Jun 05, 2023 | 107.38 | 108.68 | 107.02 | 108.31 | 2,626,102 | +1.36(+1.27%) |
Jun 02, 2023 | 104.21 | 107.07 | 103.75 | 106.96 | 2,981,765 | +2.96(+2.84%) |
Jun 01, 2023 | 102.73 | 104.06 | 101.93 | 104.00 | 3,138,089 | +2.20(+2.16%) |
May 31, 2023 | 104.31 | 104.37 | 100.98 | 101.80 | 17,322,406 | -2.34(-2.25%) |
May 30, 2023 | 105.31 | 105.31 | 102.05 | 104.13 | 2,230,815 | -0.81(-0.77%) |
May 26, 2023 | 104.96 | 106.15 | 103.90 | 104.94 | 2,256,258 | +0.28(+0.27%) |
May 25, 2023 | 104.43 | 104.86 | 102.90 | 104.66 | 2,700,379 | -0.44(-0.42%) |
May 24, 2023 | 105.81 | 106.19 | 104.83 | 105.09 | 1,776,384 | -0.50(-0.48%) |
May 23, 2023 | 106.67 | 106.69 | 105.29 | 105.60 | 2,423,510 | -1.11(-1.04%) |
May 22, 2023 | 105.55 | 106.99 | 104.67 | 106.70 | 1,462,799 | +1.82(+1.74%) |
May 19, 2023 | 105.84 | 106.03 | 104.38 | 104.88 | 1,526,205 | -0.63(-0.60%) |
May 18, 2023 | 103.98 | 105.56 | 103.72 | 105.51 | 1,085,520 | +1.41(+1.35%) |
May 17, 2023 | 103.48 | 104.46 | 102.77 | 104.10 | 1,718,410 | +1.21(+1.18%) |
May 16, 2023 | 104.64 | 104.71 | 102.73 | 102.89 | 2,127,571 | -2.05(-1.95%) |
May 15, 2023 | 103.70 | 105.20 | 103.37 | 104.94 | 1,599,360 | +1.24(+1.20%) |
May 12, 2023 | 103.97 | 104.26 | 102.76 | 103.70 | 1,042,014 | +0.27(+0.26%) |
May 11, 2023 | 104.61 | 104.83 | 103.13 | 103.42 | 1,978,498 | -1.95(-1.85%) |
May 10, 2023 | 104.50 | 105.42 | 103.51 | 105.38 | 2,318,548 | +2.19(+2.12%) |
May 09, 2023 | 102.46 | 103.58 | 101.96 | 103.18 | 2,132,138 | +0.89(+0.87%) |
May 08, 2023 | 103.94 | 103.94 | 102.24 | 102.30 | 1,252,566 | -1.44(-1.39%) |
May 05, 2023 | 103.90 | 104.66 | 102.57 | 103.74 | 1,599,961 | +0.61(+0.59%) |
May 04, 2023 | 103.35 | 103.78 | 102.80 | 103.14 | 1,647,165 | -0.45(-0.44%) |
May 03, 2023 | 104.23 | 105.01 | 103.50 | 103.59 | 1,570,005 | +0.07(+0.07%) |
May 02, 2023 | 105.81 | 106.02 | 102.96 | 103.52 | 1,448,906 | -2.38(-2.24%) |
May 01, 2023 | 105.37 | 106.52 | 105.22 | 105.90 | 1,494,823 | +0.20(+0.19%) |
Apr 28, 2023 | 104.44 | 105.85 | 103.97 | 105.69 | 1,927,289 | +1.94(+1.87%) |
Apr 27, 2023 | 101.82 | 103.96 | 101.68 | 103.75 | 1,754,923 | +2.38(+2.34%) |
Apr 26, 2023 | 101.76 | 103.03 | 100.81 | 101.37 | 2,467,628 | -2.48(-2.39%) |
Apr 25, 2023 | 106.01 | 106.01 | 103.47 | 103.86 | 1,963,023 | -2.83(-2.65%) |
Apr 24, 2023 | 105.55 | 106.80 | 105.38 | 106.69 | 2,074,245 | +1.32(+1.25%) |
Apr 21, 2023 | 105.34 | 105.47 | 104.55 | 105.37 | 1,396,061 | +0.43(+0.41%) |
Apr 20, 2023 | 104.80 | 105.50 | 104.14 | 104.93 | 1,521,706 | -0.67(-0.64%) |
Apr 19, 2023 | 105.26 | 106.04 | 104.74 | 105.61 | 1,318,852 | +0.45(+0.43%) |
Apr 18, 2023 | 105.57 | 106.08 | 104.42 | 105.16 | 1,424,091 | -0.26(-0.25%) |
Apr 17, 2023 | 104.34 | 105.42 | 103.95 | 105.42 | 1,847,937 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.78 | 103.14 | 103.83 | 1,622,821 | -1.28(-1.22%) |
Apr 13, 2023 | 104.60 | 105.18 | 103.94 | 105.11 | 1,818,598 | +0.81(+0.77%) |
Apr 12, 2023 | 106.16 | 106.37 | 104.17 | 104.30 | 2,008,432 | -0.93(-0.89%) |
Apr 11, 2023 | 105.16 | 105.44 | 104.36 | 105.23 | 2,416,901 | +0.08(+0.07%) |
Apr 10, 2023 | 103.72 | 105.16 | 103.46 | 105.16 | 2,674,881 | +0.25(+0.24%) |
Apr 06, 2023 | 104.50 | 105.43 | 103.99 | 104.91 | 2,172,475 | +0.20(+0.19%) |
Apr 05, 2023 | 105.56 | 106.11 | 103.92 | 104.70 | 2,425,829 | -1.07(-1.01%) |
Apr 04, 2023 | 107.34 | 108.06 | 104.57 | 105.77 | 3,075,018 | -1.34(-1.25%) |
Apr 03, 2023 | 108.39 | 108.48 | 106.13 | 107.11 | 3,653,122 | -3.14(-2.84%) |
Mar 31, 2023 | 110.03 | 110.75 | 109.40 | 110.24 | 3,214,523 | +1.01(+0.92%) |
Mar 30, 2023 | 113.46 | 113.46 | 108.99 | 109.23 | 2,595,900 | -2.40(-2.15%) |
Mar 29, 2023 | 106.32 | 112.43 | 105.09 | 111.63 | 5,246,585 | +6.78(+6.47%) |
Mar 28, 2023 | 104.63 | 106.42 | 104.38 | 104.85 | 2,742,670 | -0.10(-0.09%) |
Mar 27, 2023 | 105.28 | 105.50 | 104.48 | 104.94 | 2,374,481 | +0.23(+0.22%) |
Mar 24, 2023 | 103.79 | 104.99 | 103.09 | 104.71 | 1,720,228 | +0.92(+0.89%) |
Mar 23, 2023 | 103.08 | 105.60 | 102.71 | 103.79 | 2,063,080 | +0.78(+0.76%) |
Mar 22, 2023 | 106.11 | 106.46 | 102.92 | 103.01 | 2,006,618 | -3.10(-2.92%) |
Mar 21, 2023 | 106.02 | 106.51 | 104.94 | 106.11 | 1,976,483 | +0.57(+0.54%) |
Mar 20, 2023 | 104.11 | 105.71 | 103.75 | 105.54 | 2,260,094 | +2.09(+2.02%) |
Mar 17, 2023 | 104.55 | 105.17 | 103.23 | 103.45 | 7,522,810 | -1.10(-1.05%) |
Mar 16, 2023 | 102.76 | 104.78 | 102.14 | 104.55 | 1,645,420 | +1.61(+1.56%) |
Mar 15, 2023 | 103.24 | 103.71 | 102.26 | 102.94 | 2,071,467 | -1.19(-1.15%) |
Mar 14, 2023 | 105.35 | 106.01 | 102.80 | 104.14 | 1,959,614 | -0.09(-0.08%) |
Mar 13, 2023 | 103.21 | 106.34 | 102.73 | 104.22 | 1,981,787 | +0.48(+0.46%) |
Mar 10, 2023 | 106.38 | 106.65 | 103.52 | 103.74 | 1,976,142 | -3.10(-2.90%) |
Mar 09, 2023 | 108.97 | 109.06 | 106.75 | 106.84 | 1,329,554 | -1.58(-1.45%) |
Mar 08, 2023 | 107.75 | 108.83 | 107.30 | 108.42 | 1,172,512 | +0.58(+0.54%) |
Mar 07, 2023 | 108.79 | 108.96 | 107.35 | 107.84 | 2,246,596 | -1.00(-0.92%) |
Mar 06, 2023 | 108.61 | 109.32 | 108.35 | 108.84 | 1,260,375 | +0.39(+0.35%) |
Mar 03, 2023 | 108.03 | 108.72 | 107.36 | 108.45 | 1,761,706 | +0.61(+0.56%) |
Mar 02, 2023 | 105.84 | 108.09 | 105.84 | 107.85 | 1,483,881 | +1.35(+1.26%) |
Mar 01, 2023 | 106.06 | 106.64 | 104.84 | 106.50 | 2,001,473 | +0.29(+0.27%) |
Feb 28, 2023 | 106.46 | 107.44 | 106.17 | 106.21 | 1,758,602 | -0.57(-0.53%) |
Feb 27, 2023 | 107.56 | 108.04 | 106.39 | 106.78 | 1,210,747 | +0.01(+0.01%) |
Feb 24, 2023 | 105.74 | 107.04 | 105.30 | 106.77 | 1,631,813 | -0.33(-0.31%) |
Feb 23, 2023 | 106.83 | 107.58 | 106.15 | 107.10 | 1,316,796 | +0.61(+0.58%) |
Feb 22, 2023 | 107.44 | 108.07 | 106.37 | 106.48 | 1,267,238 | -0.81(-0.75%) |
Feb 21, 2023 | 109.13 | 109.46 | 107.20 | 107.29 | 1,845,493 | -3.11(-2.81%) |
Feb 17, 2023 | 109.92 | 110.91 | 109.57 | 110.40 | 1,268,383 | +0.09(+0.08%) |
Feb 16, 2023 | 109.41 | 111.13 | 109.14 | 110.31 | 1,313,353 | -0.55(-0.49%) |
Feb 15, 2023 | 109.32 | 110.96 | 108.76 | 110.86 | 1,471,741 | +1.24(+1.13%) |
Feb 14, 2023 | 110.81 | 111.36 | 108.72 | 109.62 | 1,295,360 | -1.51(-1.36%) |
Feb 13, 2023 | 109.97 | 111.20 | 109.85 | 111.13 | 1,346,761 | +1.24(+1.13%) |
Feb 10, 2023 | 108.72 | 110.37 | 108.72 | 109.89 | 1,633,715 | +0.45(+0.41%) |
Feb 09, 2023 | 111.73 | 111.82 | 109.07 | 109.44 | 1,963,892 | -1.13(-1.03%) |
Feb 08, 2023 | 111.62 | 112.39 | 110.29 | 110.57 | 2,163,099 | -2.07(-1.84%) |
Feb 07, 2023 | 110.87 | 113.13 | 110.41 | 112.64 | 1,180,681 | +1.16(+1.04%) |
Feb 06, 2023 | 112.16 | 112.61 | 111.28 | 111.48 | 1,153,236 | -1.83(-1.62%) |
Feb 03, 2023 | 113.58 | 114.81 | 111.73 | 113.32 | 1,874,906 | -1.93(-1.68%) |
Feb 02, 2023 | 113.34 | 115.56 | 112.55 | 115.25 | 2,590,633 | +2.76(+2.46%) |
Feb 01, 2023 | 110.51 | 113.23 | 109.91 | 112.49 | 1,606,978 | +1.77(+1.60%) |
Jan 31, 2023 | 110.04 | 110.73 | 108.76 | 110.72 | 1,637,249 | +1.12(+1.02%) |
Jan 30, 2023 | 107.76 | 110.39 | 107.63 | 109.60 | 2,927,310 | +1.59(+1.47%) |
Jan 27, 2023 | 109.11 | 109.61 | 107.65 | 108.02 | 2,362,537 | -1.98(-1.80%) |
Jan 26, 2023 | 111.03 | 111.33 | 109.65 | 109.99 | 1,757,110 | -0.50(-0.45%) |
Jan 25, 2023 | 111.27 | 111.30 | 107.39 | 110.49 | 2,443,721 | -2.87(-2.53%) |
Jan 24, 2023 | 114.58 | 114.81 | 112.70 | 113.36 | 1,394,153 | -1.31(-1.14%) |
Jan 23, 2023 | 112.55 | 115.59 | 111.88 | 114.67 | 1,673,509 | +1.97(+1.75%) |
Jan 20, 2023 | 110.54 | 113.27 | 109.61 | 112.70 | 2,079,880 | +2.30(+2.09%) |
Jan 19, 2023 | 111.72 | 112.00 | 110.29 | 110.39 | 1,174,097 | -1.63(-1.46%) |
Jan 18, 2023 | 113.38 | 113.98 | 111.97 | 112.03 | 1,893,878 | -1.14(-1.00%) |
Jan 17, 2023 | 113.61 | 114.78 | 112.71 | 113.17 | 2,257,319 | -1.81(-1.57%) |
Jan 13, 2023 | 114.35 | 115.33 | 113.99 | 114.97 | 1,295,183 | +0.43(+0.38%) |
Jan 12, 2023 | 114.19 | 114.76 | 113.48 | 114.54 | 1,436,783 | +0.17(+0.15%) |
Jan 11, 2023 | 112.84 | 114.47 | 111.97 | 114.37 | 1,652,489 | +2.27(+2.02%) |
Jan 10, 2023 | 112.03 | 112.72 | 110.72 | 112.11 | 1,164,090 | -0.09(-0.08%) |
Jan 09, 2023 | 112.14 | 113.76 | 111.93 | 112.20 | 1,553,137 | +0.00(+0.00%) |
Jan 06, 2023 | 110.46 | 112.75 | 109.88 | 112.20 | 1,316,310 | +2.91(+2.67%) |
Jan 05, 2023 | 111.23 | 111.27 | 108.66 | 109.29 | 1,415,088 | -2.59(-2.31%) |
Jan 04, 2023 | 111.76 | 112.95 | 110.64 | 111.88 | 1,543,747 | +1.20(+1.09%) |
Jan 03, 2023 | 111.46 | 111.64 | 109.78 | 110.67 | 1,875,953 | +0.24(+0.22%) |
Dec 30, 2022 | 110.68 | 110.96 | 108.91 | 110.43 | 1,110,157 | -0.86(-0.77%) |
Dec 29, 2022 | 109.75 | 111.88 | 109.45 | 111.29 | 1,436,106 | +1.94(+1.77%) |
Dec 28, 2022 | 109.97 | 111.04 | 109.30 | 109.35 | 1,663,794 | -0.67(-0.61%) |
Dec 27, 2022 | 110.72 | 110.72 | 109.20 | 110.02 | 1,852,094 | -0.84(-0.76%) |
Dec 23, 2022 | 107.74 | 111.08 | 107.43 | 110.86 | 2,619,334 | +3.66(+3.41%) |
Dec 22, 2022 | 106.08 | 107.24 | 103.21 | 107.20 | 4,604,661 | -2.48(-2.26%) |
Dec 21, 2022 | 109.77 | 110.72 | 108.85 | 109.68 | 2,387,221 | +0.49(+0.45%) |
Dec 20, 2022 | 109.89 | 110.62 | 108.49 | 109.19 | 1,571,074 | -1.20(-1.09%) |
Dec 19, 2022 | 111.00 | 111.51 | 109.83 | 110.39 | 1,894,129 | -0.42(-0.38%) |
Dec 16, 2022 | 110.58 | 111.36 | 109.94 | 110.81 | 2,992,669 | -1.07(-0.96%) |
Dec 15, 2022 | 115.84 | 116.12 | 111.60 | 111.89 | 2,172,726 | -5.34(-4.56%) |
Dec 14, 2022 | 117.34 | 119.59 | 116.19 | 117.23 | 2,269,990 | -0.62(-0.53%) |
Dec 13, 2022 | 121.74 | 122.22 | 117.24 | 117.85 | 1,313,991 | +0.33(+0.28%) |
Dec 12, 2022 | 114.67 | 117.62 | 114.21 | 117.51 | 1,330,204 | +3.31(+2.90%) |
Dec 09, 2022 | 114.42 | 114.91 | 113.88 | 114.21 | 1,636,354 | -0.62(-0.54%) |
Dec 08, 2022 | 115.36 | 116.59 | 114.55 | 114.83 | 1,559,038 | -0.27(-0.23%) |
Dec 07, 2022 | 115.60 | 115.97 | 114.43 | 115.10 | 975,294 | -0.18(-0.16%) |
Dec 06, 2022 | 118.01 | 118.01 | 114.63 | 115.28 | 1,253,904 | -2.45(-2.08%) |
Dec 05, 2022 | 119.05 | 119.53 | 117.15 | 117.72 | 1,481,516 | -2.67(-2.21%) |
Dec 02, 2022 | 118.29 | 120.70 | 118.19 | 120.39 | 1,351,095 | +0.08(+0.06%) |
Dec 01, 2022 | 118.93 | 120.72 | 118.22 | 120.31 | 1,534,394 | +1.79(+1.51%) |
Nov 30, 2022 | 114.81 | 118.68 | 114.33 | 118.53 | 2,750,966 | +3.71(+3.23%) |
Nov 29, 2022 | 114.91 | 115.66 | 113.45 | 114.82 | 1,274,293 | -0.30(-0.26%) |
Nov 28, 2022 | 116.59 | 117.18 | 114.76 | 115.12 | 1,595,112 | -2.62(-2.22%) |
Nov 25, 2022 | 117.75 | 118.22 | 117.23 | 117.74 | 627,428 | +0.05(+0.04%) |
Nov 23, 2022 | 117.40 | 118.18 | 116.98 | 117.69 | 1,250,444 | +0.36(+0.31%) |
Nov 22, 2022 | 116.87 | 117.49 | 115.26 | 117.33 | 1,169,780 | +1.17(+1.01%) |
Nov 21, 2022 | 115.55 | 116.85 | 115.01 | 116.16 | 961,795 | +0.69(+0.60%) |
Nov 18, 2022 | 115.72 | 116.45 | 114.19 | 115.47 | 1,223,278 | +0.58(+0.51%) |
Nov 17, 2022 | 114.01 | 115.48 | 112.86 | 114.89 | 1,509,726 | -0.26(-0.22%) |
Nov 16, 2022 | 116.58 | 117.00 | 114.72 | 115.14 | 1,911,920 | -1.13(-0.97%) |
Nov 15, 2022 | 118.17 | 118.17 | 114.88 | 116.27 | 1,592,375 | +0.46(+0.40%) |
Nov 14, 2022 | 115.40 | 117.77 | 114.91 | 115.81 | 1,903,335 | +0.17(+0.15%) |
Nov 11, 2022 | 116.22 | 116.63 | 113.88 | 115.64 | 2,195,419 | -0.35(-0.30%) |
Nov 10, 2022 | 115.07 | 116.42 | 113.07 | 115.99 | 2,153,778 | +5.87(+5.33%) |
Nov 09, 2022 | 111.61 | 111.93 | 109.97 | 110.13 | 1,272,925 | -1.73(-1.55%) |
Nov 08, 2022 | 110.09 | 113.44 | 109.68 | 111.86 | 1,405,112 | +2.35(+2.15%) |
Nov 07, 2022 | 108.56 | 110.01 | 107.78 | 109.50 | 1,901,166 | +1.54(+1.42%) |
Nov 04, 2022 | 108.29 | 108.96 | 105.59 | 107.97 | 1,880,161 | +0.68(+0.64%) |
Nov 03, 2022 | 107.16 | 108.59 | 106.22 | 107.28 | 1,678,853 | -1.39(-1.27%) |
Nov 02, 2022 | 111.91 | 108.64 | 108.67 | 1,581,757 | -3.38(-3.02%) | |
Nov 01, 2022 | 113.00 | 113.44 | 110.99 | 112.05 | 1,129,520 | -0.24(-0.21%) |
Oct 31, 2022 | 112.70 | 113.28 | 111.74 | 112.29 | 1,784,520 | -1.41(-1.24%) |
Oct 28, 2022 | 110.32 | 114.37 | 110.20 | 113.69 | 2,058,738 | +3.83(+3.48%) |
Oct 27, 2022 | 110.04 | 110.98 | 109.33 | 109.87 | 1,325,495 | +0.35(+0.32%) |
Oct 26, 2022 | 110.68 | 112.08 | 108.94 | 109.52 | 1,672,688 | -1.03(-0.94%) |
Oct 25, 2022 | 108.48 | 110.70 | 108.48 | 110.55 | 2,144,594 | +2.21(+2.04%) |
Oct 24, 2022 | 107.89 | 108.48 | 106.40 | 108.34 | 1,379,059 | +1.89(+1.77%) |
Oct 21, 2022 | 105.23 | 106.81 | 104.11 | 106.45 | 1,331,794 | +1.04(+0.99%) |
Oct 20, 2022 | 106.17 | 107.24 | 104.76 | 105.41 | 1,299,616 | -0.37(-0.35%) |
Oct 19, 2022 | 106.26 | 107.01 | 104.58 | 105.78 | 1,358,828 | -1.83(-1.70%) |
Oct 18, 2022 | 107.94 | 109.33 | 106.72 | 107.61 | 1,908,214 | +1.36(+1.28%) |
Oct 17, 2022 | 105.89 | 107.00 | 105.35 | 106.25 | 1,718,577 | +2.62(+2.53%) |
Oct 14, 2022 | 105.74 | 106.11 | 103.26 | 103.63 | 1,886,822 | -1.03(-0.98%) |
Oct 13, 2022 | 100.40 | 105.32 | 100.28 | 104.66 | 1,994,061 | +2.16(+2.10%) |
Oct 12, 2022 | 103.00 | 103.48 | 102.32 | 102.50 | 1,505,883 | -0.32(-0.31%) |
Oct 11, 2022 | 104.11 | 104.67 | 102.02 | 102.82 | 1,792,055 | -1.46(-1.40%) |
Oct 10, 2022 | 104.56 | 104.84 | 103.02 | 104.28 | 1,548,579 | +0.27(+0.26%) |
Oct 07, 2022 | 104.95 | 105.26 | 103.42 | 104.01 | 2,247,994 | -1.99(-1.88%) |
Oct 06, 2022 | 108.80 | 109.02 | 105.78 | 106.00 | 2,452,808 | -2.75(-2.53%) |
Oct 05, 2022 | 108.82 | 109.97 | 106.87 | 108.76 | 2,286,207 | -0.76(-0.69%) |
Oct 04, 2022 | 110.67 | 111.64 | 109.13 | 109.52 | 2,321,381 | +0.50(+0.46%) |
Oct 03, 2022 | 107.50 | 109.63 | 106.59 | 109.01 | 1,935,632 | +2.52(+2.36%) |
Sep 30, 2022 | 108.34 | 109.72 | 106.39 | 106.50 | 2,659,790 | -1.12(-1.04%) |
Sep 29, 2022 | 110.53 | 110.79 | 106.17 | 107.62 | 2,844,062 | -3.79(-3.40%) |
Sep 28, 2022 | 110.69 | 113.14 | 106.67 | 111.40 | 3,478,950 | +3.85(+3.58%) |
Sep 27, 2022 | 109.00 | 109.85 | 106.41 | 107.55 | 2,086,836 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.77 | 108.23 | 1,954,644 | -0.93(-0.85%) |
Sep 23, 2022 | 110.90 | 111.14 | 107.66 | 109.16 | 2,211,222 | -2.46(-2.20%) |
Sep 22, 2022 | 111.65 | 112.86 | 110.43 | 111.62 | 2,252,817 | -0.28(-0.25%) |
Sep 21, 2022 | 115.30 | 115.71 | 111.88 | 111.91 | 2,052,675 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.83 | 113.10 | 113.93 | 1,382,496 | -1.38(-1.19%) |
Sep 19, 2022 | 113.36 | 115.35 | 112.86 | 115.30 | 1,124,288 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.47 | 111.27 | 114.01 | 2,247,472 | +1.11(+0.98%) |
Sep 15, 2022 | 114.78 | 115.19 | 112.41 | 112.90 | 1,354,337 | -2.08(-1.81%) |
Sep 14, 2022 | 116.40 | 116.67 | 113.83 | 114.98 | 2,177,852 | -0.88(-0.76%) |
Sep 13, 2022 | 118.57 | 119.03 | 115.61 | 115.86 | 2,085,962 | -4.98(-4.12%) |
Sep 12, 2022 | 120.80 | 121.83 | 120.40 | 120.85 | 1,168,733 | +0.47(+0.39%) |
Sep 09, 2022 | 119.15 | 120.76 | 118.70 | 120.37 | 1,606,397 | +1.52(+1.28%) |
Sep 08, 2022 | 117.12 | 119.03 | 116.13 | 118.85 | 1,467,605 | +1.26(+1.07%) |
Sep 07, 2022 | 115.63 | 117.98 | 115.43 | 117.59 | 1,431,868 | +2.17(+1.88%) |
Sep 06, 2022 | 114.91 | 116.38 | 113.91 | 115.42 | 1,424,928 | +0.67(+0.59%) |
Sep 02, 2022 | 118.13 | 119.14 | 114.16 | 114.74 | 1,854,190 | -3.18(-2.70%) |
Sep 01, 2022 | 116.81 | 118.06 | 116.03 | 117.92 | 1,432,867 | +0.86(+0.74%) |
Aug 31, 2022 | 119.12 | 119.12 | 116.78 | 117.06 | 1,684,563 | -0.84(-0.72%) |
Aug 30, 2022 | 120.82 | 120.82 | 117.61 | 117.91 | 1,643,042 | -2.73(-2.27%) |
Aug 29, 2022 | 121.77 | 121.92 | 120.50 | 120.64 | 1,506,705 | -1.60(-1.31%) |
Aug 26, 2022 | 127.48 | 127.58 | 122.01 | 122.24 | 2,072,161 | -4.99(-3.92%) |
Aug 25, 2022 | 128.60 | 128.75 | 126.67 | 127.23 | 1,604,437 | -0.97(-0.76%) |
Aug 24, 2022 | 128.04 | 129.00 | 127.78 | 128.20 | 1,203,420 | +0.08(+0.06%) |
Aug 23, 2022 | 129.07 | 129.43 | 127.97 | 128.13 | 1,079,742 | -0.89(-0.69%) |
Aug 22, 2022 | 130.72 | 130.72 | 128.53 | 129.02 | 1,384,970 | -2.42(-1.84%) |
Aug 19, 2022 | 131.20 | 131.88 | 130.48 | 131.44 | 2,895,756 | -0.64(-0.48%) |
Aug 18, 2022 | 131.70 | 132.37 | 130.94 | 132.07 | 1,126,231 | +0.51(+0.39%) |
Aug 17, 2022 | 130.30 | 131.68 | 130.06 | 131.56 | 1,523,143 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.45 | 129.91 | 131.27 | 1,151,509 | +0.15(+0.12%) |
Aug 15, 2022 | 128.39 | 131.19 | 127.80 | 131.12 | 1,582,378 | +2.41(+1.87%) |
Aug 12, 2022 | 126.19 | 128.72 | 125.97 | 128.71 | 1,922,518 | +3.36(+2.68%) |
Aug 11, 2022 | 127.00 | 127.20 | 125.20 | 125.35 | 1,348,672 | -0.73(-0.58%) |
Aug 10, 2022 | 126.24 | 126.67 | 125.10 | 126.08 | 1,234,195 | +2.59(+2.10%) |
Aug 09, 2022 | 123.74 | 124.45 | 123.05 | 123.48 | 1,036,792 | +0.00(+0.00%) |
Aug 08, 2022 | 123.15 | 124.09 | 122.20 | 123.48 | 1,388,685 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.45 | 119.80 | 122.21 | 1,038,177 | +0.92(+0.76%) |
Aug 04, 2022 | 121.69 | 121.75 | 120.57 | 121.29 | 810,691 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.18 | 119.39 | 121.67 | 1,223,882 | +2.46(+2.07%) |
Aug 02, 2022 | 119.18 | 120.00 | 118.21 | 119.20 | 1,501,389 | -0.21(-0.17%) |