Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.73 | 135.31 | 133.15 | 135.04 | 1,492,134 | +0.72(+0.53%) |
Jul 28, 2023 | 134.25 | 134.74 | 133.07 | 134.32 | 1,512,310 | +0.70(+0.52%) |
Jul 27, 2023 | 134.64 | 135.54 | 133.29 | 133.63 | 1,412,027 | -1.05(-0.78%) |
Jul 26, 2023 | 134.31 | 134.90 | 133.00 | 134.68 | 1,792,662 | +0.30(+0.23%) |
Jul 25, 2023 | 134.67 | 135.01 | 133.71 | 134.37 | 987,332 | -0.93(-0.69%) |
Jul 24, 2023 | 135.63 | 136.73 | 134.90 | 135.31 | 1,170,339 | +0.39(+0.29%) |
Jul 21, 2023 | 133.81 | 135.03 | 133.22 | 134.91 | 1,311,812 | +1.63(+1.22%) |
Jul 20, 2023 | 133.29 | 133.68 | 132.49 | 133.28 | 1,081,273 | -0.05(-0.04%) |
Jul 19, 2023 | 131.44 | 133.43 | 131.44 | 133.33 | 1,683,429 | +2.05(+1.56%) |
Jul 18, 2023 | 132.80 | 133.46 | 131.23 | 131.28 | 1,624,930 | -1.86(-1.40%) |
Jul 17, 2023 | 132.97 | 133.83 | 132.69 | 133.15 | 1,350,919 | +0.18(+0.13%) |
Jul 14, 2023 | 133.32 | 133.71 | 132.31 | 132.97 | 1,051,941 | -0.38(-0.29%) |
Jul 13, 2023 | 133.12 | 133.88 | 132.46 | 133.35 | 1,398,690 | +0.83(+0.63%) |
Jul 12, 2023 | 132.57 | 133.81 | 132.31 | 132.52 | 1,170,098 | +0.91(+0.69%) |
Jul 11, 2023 | 131.93 | 132.26 | 130.79 | 131.61 | 1,466,263 | -0.63(-0.47%) |
Jul 10, 2023 | 131.22 | 133.11 | 131.14 | 132.24 | 1,300,813 | +1.33(+1.02%) |
Jul 07, 2023 | 130.82 | 131.63 | 129.54 | 130.90 | 1,560,187 | -0.44(-0.34%) |
Jul 06, 2023 | 133.07 | 134.17 | 131.30 | 131.34 | 1,906,319 | -2.71(-2.02%) |
Jul 05, 2023 | 134.23 | 134.34 | 133.28 | 134.05 | 1,777,090 | -0.60(-0.44%) |
Jul 03, 2023 | 134.90 | 135.39 | 134.24 | 134.65 | 862,045 | -1.25(-0.92%) |
Jun 30, 2023 | 134.89 | 136.20 | 134.51 | 135.90 | 1,418,901 | +1.26(+0.94%) |
Jun 29, 2023 | 132.31 | 135.17 | 132.12 | 134.64 | 1,554,881 | +2.06(+1.55%) |
Jun 28, 2023 | 131.69 | 132.66 | 130.88 | 132.58 | 1,197,539 | +0.86(+0.66%) |
Jun 27, 2023 | 132.47 | 132.64 | 130.47 | 131.72 | 1,624,130 | +0.05(+0.04%) |
Jun 26, 2023 | 132.48 | 132.59 | 130.79 | 131.67 | 1,515,228 | -1.34(-1.01%) |
Jun 23, 2023 | 133.29 | 134.18 | 132.72 | 133.01 | 6,403,228 | -0.73(-0.54%) |
Jun 22, 2023 | 134.25 | 134.59 | 132.72 | 133.74 | 1,365,632 | -0.39(-0.29%) |
Jun 21, 2023 | 133.20 | 134.75 | 132.72 | 134.13 | 1,268,535 | +0.90(+0.68%) |
Jun 20, 2023 | 134.88 | 135.81 | 133.14 | 133.23 | 1,854,870 | -2.71(-1.99%) |
Jun 16, 2023 | 136.96 | 137.85 | 135.15 | 135.93 | 3,822,564 | -0.61(-0.45%) |
Jun 15, 2023 | 134.25 | 136.66 | 134.05 | 136.54 | 2,119,278 | +3.21(+2.41%) |
May 08, 2023 | 134.23 | 134.45 | 133.22 | 133.33 | 1,004,959 | -0.94(-0.70%) |
May 05, 2023 | 133.26 | 134.56 | 132.85 | 134.27 | 1,394,341 | +1.14(+0.86%) |
May 04, 2023 | 133.62 | 134.26 | 132.21 | 133.12 | 1,592,988 | -0.97(-0.72%) |
May 03, 2023 | 136.47 | 137.89 | 133.19 | 134.09 | 3,297,608 | -5.46(-3.91%) |
May 02, 2023 | 138.82 | 139.89 | 137.65 | 139.55 | 1,733,424 | +0.65(+0.47%) |
May 01, 2023 | 137.28 | 139.18 | 137.28 | 138.90 | 1,737,082 | +1.61(+1.17%) |
Apr 28, 2023 | 136.66 | 137.62 | 135.91 | 137.28 | 1,592,827 | +0.76(+0.56%) |
Apr 27, 2023 | 135.33 | 136.65 | 134.92 | 136.52 | 1,111,046 | +1.75(+1.30%) |
Apr 26, 2023 | 134.19 | 135.27 | 133.82 | 134.77 | 1,526,083 | +0.19(+0.14%) |
Apr 25, 2023 | 135.74 | 135.74 | 134.13 | 134.58 | 1,236,224 | -1.06(-0.78%) |
Apr 24, 2023 | 135.48 | 135.69 | 135.07 | 135.64 | 1,534,784 | +0.56(+0.41%) |
Apr 21, 2023 | 135.10 | 135.28 | 133.85 | 135.09 | 1,356,755 | +0.81(+0.60%) |
Apr 20, 2023 | 134.09 | 134.64 | 133.43 | 134.28 | 1,108,424 | +0.37(+0.28%) |
Apr 19, 2023 | 134.49 | 134.84 | 133.36 | 133.91 | 1,662,865 | -0.45(-0.33%) |
Apr 18, 2023 | 133.97 | 134.38 | 133.49 | 134.35 | 2,027,945 | +0.47(+0.35%) |
Apr 17, 2023 | 132.22 | 133.92 | 131.81 | 133.88 | 2,237,307 | +2.17(+1.65%) |
Apr 14, 2023 | 131.65 | 132.18 | 130.94 | 131.72 | 1,300,878 | +0.22(+0.16%) |
Apr 13, 2023 | 129.54 | 131.55 | 128.91 | 131.50 | 1,774,194 | +2.62(+2.03%) |
Apr 12, 2023 | 128.58 | 129.66 | 128.37 | 128.88 | 1,260,702 | +0.40(+0.31%) |
Apr 11, 2023 | 127.89 | 129.00 | 127.59 | 128.49 | 1,139,886 | +0.46(+0.36%) |
Apr 10, 2023 | 128.47 | 128.66 | 127.62 | 128.03 | 1,254,235 | -0.98(-0.76%) |
Apr 06, 2023 | 129.05 | 129.29 | 128.53 | 129.00 | 1,106,492 | +0.16(+0.12%) |
Apr 05, 2023 | 128.91 | 129.89 | 128.83 | 128.85 | 1,241,534 | +0.33(+0.26%) |
Apr 04, 2023 | 129.65 | 129.74 | 128.19 | 128.51 | 1,529,164 | -1.57(-1.21%) |
Apr 03, 2023 | 128.98 | 130.17 | 128.46 | 130.09 | 1,330,346 | +1.10(+0.86%) |
Mar 31, 2023 | 127.13 | 129.17 | 126.94 | 128.98 | 1,746,778 | +2.69(+2.13%) |
Mar 30, 2023 | 125.68 | 126.52 | 125.45 | 126.30 | 1,211,475 | +0.90(+0.72%) |
Mar 29, 2023 | 125.92 | 126.38 | 125.04 | 125.40 | 1,131,226 | -0.09(-0.07%) |
Mar 28, 2023 | 125.17 | 125.96 | 124.86 | 125.49 | 1,005,256 | +0.20(+0.16%) |
Mar 27, 2023 | 125.42 | 125.77 | 124.83 | 125.28 | 1,346,534 | +0.45(+0.36%) |
Mar 24, 2023 | 124.98 | 125.44 | 124.14 | 124.83 | 1,222,503 | +0.15(+0.12%) |
Mar 23, 2023 | 124.72 | 125.94 | 123.94 | 124.69 | 1,252,701 | +0.04(+0.03%) |
Mar 22, 2023 | 125.21 | 126.49 | 124.61 | 124.65 | 1,085,209 | -0.89(-0.71%) |
Mar 21, 2023 | 126.46 | 126.46 | 124.63 | 125.54 | 1,127,715 | -0.32(-0.26%) |
Mar 20, 2023 | 124.04 | 125.86 | 124.04 | 125.86 | 1,219,516 | +1.98(+1.60%) |
Mar 17, 2023 | 125.24 | 125.60 | 123.29 | 123.88 | 1,841,624 | -1.18(-0.94%) |
Mar 16, 2023 | 123.77 | 125.59 | 123.36 | 125.06 | 1,516,941 | +0.91(+0.73%) |
Mar 15, 2023 | 122.44 | 124.21 | 121.72 | 124.15 | 1,790,389 | +0.42(+0.34%) |
Mar 14, 2023 | 122.90 | 124.39 | 122.67 | 123.73 | 1,411,575 | +1.77(+1.45%) |
Mar 13, 2023 | 120.92 | 124.80 | 120.88 | 121.96 | 1,450,649 | +0.30(+0.25%) |
Mar 10, 2023 | 123.47 | 124.07 | 121.45 | 121.66 | 1,643,288 | -1.43(-1.17%) |
Mar 09, 2023 | 124.54 | 124.98 | 122.73 | 123.09 | 1,574,392 | -0.71(-0.58%) |
Mar 08, 2023 | 123.55 | 123.95 | 123.03 | 123.81 | 1,171,701 | -0.14(-0.11%) |
Mar 07, 2023 | 126.50 | 127.01 | 123.74 | 123.94 | 1,185,091 | -2.32(-1.84%) |
Mar 06, 2023 | 126.98 | 127.42 | 125.47 | 126.27 | 1,455,681 | -0.36(-0.29%) |
Mar 03, 2023 | 126.03 | 126.67 | 125.53 | 126.63 | 1,039,932 | +0.97(+0.77%) |
Mar 02, 2023 | 122.96 | 125.97 | 122.84 | 125.66 | 1,241,734 | +2.42(+1.97%) |
Mar 01, 2023 | 123.68 | 124.06 | 123.01 | 123.24 | 1,674,352 | -0.94(-0.75%) |
Feb 28, 2023 | 123.20 | 124.61 | 123.18 | 124.18 | 2,782,487 | +0.58(+0.47%) |
Feb 27, 2023 | 124.67 | 124.76 | 123.12 | 123.60 | 2,010,243 | -0.25(-0.21%) |
Feb 24, 2023 | 125.02 | 125.51 | 123.86 | 123.86 | 1,880,837 | -1.80(-1.43%) |
Feb 23, 2023 | 126.46 | 126.98 | 125.29 | 125.65 | 2,272,285 | -0.62(-0.49%) |
Feb 22, 2023 | 127.97 | 127.97 | 125.92 | 126.28 | 2,024,577 | -1.27(-0.99%) |
Feb 21, 2023 | 127.81 | 128.11 | 127.14 | 127.55 | 1,781,577 | -0.81(-0.63%) |
Feb 17, 2023 | 128.11 | 128.56 | 127.58 | 128.35 | 1,288,960 | +0.31(+0.24%) |
Feb 16, 2023 | 127.08 | 128.95 | 126.19 | 128.04 | 1,977,912 | +0.05(+0.04%) |
Feb 15, 2023 | 126.41 | 128.19 | 126.25 | 127.99 | 1,498,365 | +0.82(+0.64%) |
Feb 14, 2023 | 128.69 | 129.14 | 127.15 | 127.18 | 1,760,730 | -1.64(-1.28%) |
Feb 13, 2023 | 128.17 | 130.03 | 127.92 | 128.82 | 2,240,689 | +1.18(+0.92%) |
Feb 10, 2023 | 127.38 | 128.00 | 127.03 | 127.64 | 1,621,582 | +0.14(+0.11%) |
Feb 09, 2023 | 128.59 | 129.86 | 127.19 | 127.50 | 2,596,662 | -0.25(-0.20%) |
Feb 08, 2023 | 123.86 | 127.83 | 123.86 | 127.75 | 3,676,771 | +2.02(+1.61%) |
Feb 07, 2023 | 125.00 | 125.95 | 123.56 | 125.73 | 1,698,825 | +0.27(+0.22%) |
Feb 06, 2023 | 123.36 | 125.53 | 122.96 | 125.46 | 2,122,279 | +1.99(+1.61%) |
Feb 03, 2023 | 124.00 | 124.30 | 122.69 | 123.46 | 1,517,045 | -1.17(-0.94%) |
Feb 02, 2023 | 125.60 | 126.00 | 123.78 | 124.63 | 1,372,164 | -0.78(-0.62%) |
Feb 01, 2023 | 126.50 | 126.94 | 124.61 | 125.41 | 1,765,593 | -1.46(-1.15%) |
Jan 31, 2023 | 125.81 | 126.91 | 125.03 | 126.87 | 2,492,584 | +1.43(+1.14%) |
Jan 30, 2023 | 124.39 | 125.70 | 124.33 | 125.44 | 1,498,838 | +0.88(+0.71%) |
Jan 27, 2023 | 125.41 | 125.44 | 123.96 | 124.55 | 1,447,920 | -0.88(-0.71%) |
Jan 26, 2023 | 125.96 | 126.36 | 124.72 | 125.44 | 1,397,406 | -0.16(-0.12%) |
Jan 25, 2023 | 124.47 | 125.59 | 122.96 | 125.59 | 1,466,645 | +0.67(+0.54%) |
Jan 24, 2023 | 122.72 | 125.09 | 122.52 | 124.92 | 1,588,077 | +1.79(+1.45%) |
Jan 23, 2023 | 123.44 | 124.01 | 122.62 | 123.13 | 1,478,628 | +0.04(+0.03%) |
Jan 20, 2023 | 123.01 | 123.66 | 122.38 | 123.09 | 1,697,165 | +0.56(+0.46%) |
Jan 19, 2023 | 124.75 | 124.90 | 122.45 | 122.53 | 1,515,991 | -2.60(-2.07%) |
Jan 18, 2023 | 127.23 | 127.70 | 124.80 | 125.13 | 1,363,139 | -1.56(-1.24%) |
Jan 17, 2023 | 126.94 | 127.91 | 126.15 | 126.69 | 1,210,486 | +0.11(+0.08%) |
Jan 13, 2023 | 124.59 | 126.65 | 124.56 | 126.58 | 1,296,722 | +1.29(+1.03%) |
Jan 12, 2023 | 126.07 | 126.24 | 125.16 | 125.29 | 1,101,029 | -0.78(-0.62%) |
Jan 11, 2023 | 126.00 | 126.86 | 125.39 | 126.07 | 1,294,547 | +0.28(+0.22%) |
Jan 10, 2023 | 126.19 | 126.71 | 124.61 | 125.79 | 1,344,363 | -0.35(-0.28%) |
Jan 09, 2023 | 127.04 | 127.58 | 125.86 | 126.14 | 1,245,978 | -0.52(-0.41%) |
Jan 06, 2023 | 124.80 | 127.05 | 124.27 | 126.65 | 1,604,247 | +2.52(+2.03%) |
Jan 05, 2023 | 124.69 | 124.97 | 123.24 | 124.13 | 1,105,200 | -0.95(-0.76%) |
Jan 04, 2023 | 124.09 | 125.61 | 123.78 | 125.09 | 1,172,115 | +1.67(+1.35%) |
Jan 03, 2023 | 124.83 | 125.24 | 122.34 | 123.42 | 2,373,362 | -1.09(-0.87%) |
Dec 30, 2022 | 125.99 | 125.99 | 123.79 | 124.50 | 1,441,582 | -1.86(-1.47%) |
Dec 29, 2022 | 125.93 | 127.08 | 125.25 | 126.36 | 900,905 | +0.66(+0.53%) |
Dec 28, 2022 | 126.56 | 127.21 | 125.67 | 125.70 | 992,468 | -0.57(-0.45%) |
Dec 27, 2022 | 125.69 | 126.52 | 125.05 | 126.27 | 1,336,503 | +0.97(+0.78%) |
Dec 23, 2022 | 124.84 | 125.60 | 124.27 | 125.30 | 720,886 | +0.08(+0.06%) |
Dec 22, 2022 | 124.91 | 125.25 | 123.55 | 125.22 | 1,411,343 | +0.04(+0.03%) |
Dec 21, 2022 | 124.55 | 126.19 | 124.16 | 125.18 | 2,052,113 | +0.19(+0.15%) |
Dec 20, 2022 | 124.93 | 125.12 | 123.85 | 125.00 | 1,246,722 | +0.20(+0.16%) |
Dec 19, 2022 | 125.50 | 126.13 | 124.17 | 124.80 | 2,392,362 | -0.96(-0.77%) |
Dec 16, 2022 | 127.18 | 128.23 | 124.81 | 125.76 | 4,386,004 | -1.05(-0.83%) |
Dec 15, 2022 | 126.82 | 127.27 | 125.92 | 126.81 | 2,038,491 | -0.75(-0.59%) |
Dec 14, 2022 | 126.86 | 127.95 | 125.78 | 127.56 | 1,648,578 | +1.04(+0.82%) |
Dec 13, 2022 | 128.09 | 128.55 | 125.56 | 126.52 | 1,873,630 | +0.50(+0.39%) |
Dec 12, 2022 | 124.15 | 126.11 | 123.42 | 126.02 | 1,400,866 | +1.88(+1.51%) |
Dec 09, 2022 | 126.21 | 126.65 | 124.07 | 124.14 | 1,886,510 | -2.08(-1.65%) |
Dec 08, 2022 | 125.31 | 126.25 | 124.83 | 126.22 | 1,543,133 | +1.54(+1.23%) |
Dec 07, 2022 | 126.85 | 127.54 | 124.34 | 124.69 | 2,145,468 | -2.28(-1.80%) |
Dec 06, 2022 | 127.53 | 127.71 | 126.26 | 126.97 | 1,588,731 | -0.28(-0.22%) |
Dec 05, 2022 | 126.49 | 127.41 | 125.46 | 127.25 | 2,961,503 | +1.20(+0.95%) |
Dec 02, 2022 | 124.73 | 126.65 | 124.44 | 126.06 | 1,632,434 | +0.48(+0.38%) |
Dec 01, 2022 | 125.40 | 126.36 | 124.94 | 125.58 | 1,447,527 | +0.52(+0.41%) |
Nov 30, 2022 | 122.80 | 125.36 | 122.53 | 125.07 | 2,616,249 | +2.55(+2.08%) |
Nov 29, 2022 | 122.56 | 123.26 | 122.00 | 122.52 | 2,391,086 | -0.40(-0.32%) |
Nov 28, 2022 | 122.75 | 123.52 | 122.53 | 122.92 | 1,558,431 | -0.08(-0.06%) |
Nov 25, 2022 | 122.35 | 123.94 | 121.88 | 123.00 | 913,658 | +0.58(+0.48%) |
Nov 23, 2022 | 122.09 | 122.60 | 120.91 | 122.41 | 1,934,989 | +1.52(+1.25%) |
Nov 22, 2022 | 120.42 | 121.27 | 120.06 | 120.90 | 1,557,469 | +0.89(+0.74%) |
Nov 21, 2022 | 120.70 | 120.73 | 118.77 | 120.01 | 1,675,212 | -0.57(-0.47%) |
Nov 18, 2022 | 120.21 | 121.32 | 119.14 | 120.58 | 3,085,235 | +1.78(+1.50%) |
Nov 17, 2022 | 118.88 | 119.60 | 117.91 | 118.80 | 2,204,222 | -1.15(-0.96%) |
Nov 16, 2022 | 119.38 | 121.39 | 119.38 | 119.95 | 2,332,231 | +0.63(+0.53%) |
Nov 15, 2022 | 119.39 | 120.27 | 118.60 | 119.32 | 1,177,471 | +0.69(+0.58%) |
Nov 14, 2022 | 119.48 | 120.38 | 118.58 | 118.63 | 1,733,737 | -0.71(-0.59%) |
Nov 11, 2022 | 120.74 | 120.74 | 118.84 | 119.34 | 1,932,800 | -0.77(-0.64%) |
Nov 10, 2022 | 120.86 | 120.92 | 119.22 | 120.11 | 2,800,837 | +2.01(+1.70%) |
Nov 09, 2022 | 117.99 | 118.95 | 117.50 | 118.10 | 1,498,460 | -0.32(-0.27%) |
Nov 08, 2022 | 118.68 | 119.10 | 117.76 | 118.42 | 1,948,387 | -0.13(-0.11%) |
Nov 07, 2022 | 117.57 | 119.49 | 117.57 | 118.55 | 1,976,559 | +0.71(+0.60%) |
Nov 04, 2022 | 117.23 | 118.46 | 116.36 | 117.84 | 2,945,433 | +2.21(+1.91%) |
Nov 03, 2022 | 113.17 | 116.74 | 112.43 | 115.63 | 2,631,517 | +2.06(+1.81%) |
Nov 02, 2022 | 116.31 | 116.38 | 112.94 | 113.57 | 2,628,871 | -0.75(-0.66%) |
Nov 01, 2022 | 115.16 | 115.50 | 113.72 | 114.33 | 2,440,609 | -0.10(-0.08%) |
Oct 31, 2022 | 113.78 | 115.59 | 112.63 | 114.42 | 2,266,964 | +0.36(+0.31%) |
Oct 28, 2022 | 110.44 | 114.72 | 110.40 | 114.07 | 2,546,488 | +3.84(+3.49%) |
Oct 27, 2022 | 109.89 | 110.88 | 109.23 | 110.22 | 2,341,551 | +1.59(+1.46%) |
Oct 26, 2022 | 108.12 | 110.35 | 107.81 | 108.64 | 1,459,414 | +1.00(+0.93%) |
Oct 25, 2022 | 105.64 | 108.08 | 104.52 | 107.64 | 2,404,360 | +2.39(+2.27%) |
Oct 24, 2022 | 107.37 | 107.49 | 104.22 | 105.25 | 2,777,923 | -2.19(-2.04%) |
Oct 21, 2022 | 105.90 | 107.80 | 105.25 | 107.44 | 1,793,799 | +1.33(+1.25%) |
Oct 20, 2022 | 107.04 | 107.52 | 105.86 | 106.11 | 1,001,794 | -0.76(-0.71%) |
Oct 19, 2022 | 107.19 | 108.44 | 105.91 | 106.88 | 1,315,127 | -1.00(-0.92%) |
Oct 18, 2022 | 108.23 | 108.66 | 106.42 | 107.87 | 1,352,066 | +1.45(+1.36%) |
Oct 17, 2022 | 105.07 | 106.95 | 105.05 | 106.42 | 1,664,889 | +3.11(+3.01%) |
Oct 14, 2022 | 107.05 | 107.90 | 103.21 | 103.31 | 1,519,860 | -2.82(-2.65%) |
Oct 13, 2022 | 100.77 | 107.02 | 100.60 | 106.13 | 1,922,444 | +4.01(+3.92%) |
Oct 12, 2022 | 101.60 | 102.84 | 100.98 | 102.12 | 1,975,300 | +0.28(+0.28%) |
Oct 11, 2022 | 103.81 | 103.86 | 101.62 | 101.84 | 2,677,006 | -2.46(-2.36%) |
Oct 10, 2022 | 105.80 | 105.89 | 103.89 | 104.30 | 1,097,424 | -1.10(-1.05%) |
Oct 07, 2022 | 105.94 | 105.96 | 104.50 | 105.41 | 1,800,305 | -1.15(-1.08%) |
Oct 06, 2022 | 108.51 | 108.98 | 106.48 | 106.56 | 1,173,146 | -2.14(-1.97%) |
Oct 05, 2022 | 107.15 | 109.40 | 106.94 | 108.69 | 1,228,959 | +0.89(+0.83%) |
Oct 04, 2022 | 107.04 | 108.47 | 106.64 | 107.81 | 1,741,217 | +2.23(+2.11%) |
Oct 03, 2022 | 104.00 | 106.42 | 102.72 | 105.58 | 1,921,011 | +2.68(+2.60%) |
Sep 30, 2022 | 103.82 | 105.09 | 102.90 | 102.90 | 1,857,486 | -0.84(-0.81%) |
Sep 29, 2022 | 104.07 | 104.40 | 102.98 | 103.74 | 1,470,528 | -0.88(-0.84%) |
Sep 28, 2022 | 104.50 | 105.16 | 102.86 | 104.62 | 2,451,310 | +0.34(+0.32%) |
Sep 27, 2022 | 106.50 | 106.86 | 103.66 | 104.28 | 1,463,071 | -1.34(-1.27%) |
Sep 26, 2022 | 107.17 | 107.40 | 105.25 | 105.63 | 1,496,216 | -1.44(-1.35%) |
Sep 23, 2022 | 106.55 | 107.50 | 105.90 | 107.07 | 1,394,203 | -0.14(-0.13%) |
Sep 22, 2022 | 108.26 | 108.26 | 107.03 | 107.20 | 1,559,416 | -1.72(-1.58%) |
Sep 21, 2022 | 111.96 | 113.50 | 108.88 | 108.93 | 1,925,120 | -2.59(-2.33%) |
Sep 20, 2022 | 111.60 | 111.85 | 110.11 | 111.52 | 1,715,374 | -0.88(-0.78%) |
Sep 19, 2022 | 111.82 | 112.56 | 111.27 | 112.40 | 1,296,680 | +0.43(+0.38%) |
Sep 16, 2022 | 111.49 | 112.08 | 110.29 | 111.97 | 2,164,011 | +0.54(+0.49%) |
Sep 15, 2022 | 110.95 | 112.30 | 110.56 | 111.43 | 1,754,533 | +0.33(+0.30%) |
Sep 14, 2022 | 110.10 | 112.14 | 110.07 | 111.11 | 1,634,607 | +1.20(+1.09%) |
Sep 13, 2022 | 111.28 | 111.86 | 109.73 | 109.91 | 1,694,775 | -3.56(-3.14%) |
Sep 12, 2022 | 113.85 | 114.81 | 113.13 | 113.47 | 2,084,720 | +1.13(+1.01%) |
Sep 09, 2022 | 112.94 | 112.97 | 111.41 | 112.33 | 1,669,454 | -0.26(-0.23%) |
Sep 08, 2022 | 111.23 | 113.21 | 111.11 | 112.59 | 1,570,272 | +1.01(+0.90%) |
Sep 07, 2022 | 109.75 | 111.62 | 109.75 | 111.59 | 1,889,671 | +2.67(+2.45%) |
Sep 06, 2022 | 109.68 | 110.26 | 108.23 | 108.92 | 2,182,434 | -0.17(-0.16%) |
Sep 02, 2022 | 111.12 | 111.12 | 108.67 | 109.09 | 1,660,516 | -1.47(-1.33%) |
Sep 01, 2022 | 107.14 | 110.62 | 106.96 | 110.56 | 1,944,012 | +2.92(+2.72%) |
Aug 31, 2022 | 107.62 | 108.72 | 107.31 | 107.64 | 2,060,921 | +0.45(+0.42%) |
Aug 30, 2022 | 108.83 | 109.11 | 106.98 | 107.19 | 1,271,854 | -1.38(-1.27%) |
Aug 29, 2022 | 108.19 | 109.15 | 107.69 | 108.58 | 1,522,163 | +0.05(+0.04%) |
Aug 26, 2022 | 112.76 | 113.14 | 108.42 | 108.53 | 1,594,193 | -3.96(-3.52%) |
Aug 25, 2022 | 110.73 | 112.56 | 110.34 | 112.49 | 1,278,160 | +2.07(+1.87%) |
Aug 24, 2022 | 110.46 | 110.98 | 109.98 | 110.42 | 1,350,165 | -0.04(-0.04%) |
Aug 23, 2022 | 110.52 | 110.96 | 110.15 | 110.46 | 1,675,846 | -0.03(-0.03%) |
Aug 22, 2022 | 111.12 | 111.68 | 110.05 | 110.48 | 1,594,619 | -1.84(-1.64%) |
Aug 19, 2022 | 113.40 | 113.61 | 112.04 | 112.33 | 1,426,133 | -1.25(-1.10%) |
Aug 18, 2022 | 114.09 | 114.34 | 112.87 | 113.58 | 1,735,966 | -1.12(-0.97%) |
Aug 17, 2022 | 113.20 | 115.14 | 113.20 | 114.69 | 1,848,267 | +0.07(+0.06%) |
Aug 16, 2022 | 113.08 | 114.94 | 113.08 | 114.63 | 1,652,705 | +0.77(+0.68%) |
Aug 15, 2022 | 113.47 | 114.03 | 113.09 | 113.86 | 3,513,262 | +0.08(+0.07%) |
Aug 12, 2022 | 113.44 | 114.26 | 113.14 | 113.78 | 1,711,705 | +0.43(+0.38%) |
Aug 11, 2022 | 115.79 | 116.01 | 112.85 | 113.34 | 1,766,075 | -1.42(-1.23%) |
Aug 10, 2022 | 114.19 | 114.97 | 113.92 | 114.76 | 1,539,408 | +2.17(+1.92%) |
Aug 09, 2022 | 114.07 | 114.07 | 112.10 | 112.59 | 1,701,779 | -1.51(-1.33%) |
Aug 08, 2022 | 114.37 | 114.88 | 113.28 | 114.11 | 1,496,719 | +0.08(+0.07%) |
Aug 05, 2022 | 114.74 | 115.28 | 113.75 | 114.03 | 1,185,741 | -1.54(-1.33%) |
Aug 04, 2022 | 115.35 | 115.93 | 114.77 | 115.57 | 1,613,288 | +0.20(+0.18%) |
Aug 03, 2022 | 117.48 | 117.91 | 113.72 | 115.37 | 2,844,924 | -2.23(-1.90%) |
Aug 02, 2022 | 117.90 | 118.48 | 117.26 | 117.60 | 2,093,096 | -0.59(-0.50%) |