Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 128.25 | 128.92 | 127.50 | 127.50 | 1,486,854 | -0.71(-0.55%) |
Aug 30, 2023 | 127.07 | 128.61 | 127.07 | 128.21 | 1,641,370 | +1.18(+0.93%) |
Aug 29, 2023 | 127.51 | 128.11 | 126.42 | 127.03 | 1,484,371 | -0.40(-0.32%) |
Aug 28, 2023 | 127.65 | 128.43 | 127.33 | 127.43 | 1,842,301 | +0.17(+0.14%) |
Aug 25, 2023 | 127.85 | 128.38 | 127.15 | 127.26 | 1,118,720 | +0.20(+0.16%) |
Aug 24, 2023 | 126.83 | 127.83 | 126.83 | 127.06 | 1,153,150 | +0.14(+0.11%) |
Aug 23, 2023 | 127.49 | 127.84 | 126.75 | 126.93 | 1,469,721 | -0.05(-0.04%) |
Aug 22, 2023 | 126.51 | 127.02 | 125.85 | 126.98 | 1,231,221 | +0.64(+0.50%) |
Aug 21, 2023 | 126.51 | 127.31 | 126.06 | 126.34 | 1,567,009 | -0.31(-0.25%) |
Aug 18, 2023 | 126.85 | 127.44 | 125.93 | 126.65 | 1,334,328 | -0.78(-0.62%) |
Aug 17, 2023 | 129.29 | 129.29 | 127.39 | 127.44 | 1,613,544 | -1.61(-1.25%) |
Aug 16, 2023 | 129.38 | 130.04 | 128.65 | 129.05 | 2,123,363 | -1.14(-0.87%) |
Aug 15, 2023 | 132.24 | 132.65 | 130.13 | 130.19 | 1,271,838 | -2.03(-1.54%) |
Aug 14, 2023 | 131.48 | 132.79 | 131.38 | 132.22 | 1,513,411 | +0.58(+0.44%) |
Aug 11, 2023 | 131.69 | 131.88 | 130.83 | 131.64 | 823,744 | -0.17(-0.13%) |
Aug 10, 2023 | 131.02 | 132.92 | 131.02 | 131.80 | 1,171,273 | +1.07(+0.82%) |
Aug 09, 2023 | 131.89 | 131.92 | 130.62 | 130.73 | 907,069 | -0.84(-0.64%) |
Aug 08, 2023 | 131.74 | 132.40 | 130.55 | 131.58 | 1,043,479 | -0.95(-0.72%) |
Aug 07, 2023 | 132.38 | 133.45 | 131.89 | 132.53 | 1,174,941 | +0.75(+0.57%) |
Aug 04, 2023 | 133.81 | 133.81 | 131.53 | 131.78 | 1,416,579 | -1.25(-0.94%) |
Aug 03, 2023 | 131.84 | 133.66 | 130.92 | 133.03 | 2,438,859 | +0.61(+0.46%) |
Aug 02, 2023 | 131.32 | 136.50 | 129.99 | 132.42 | 2,755,770 | -1.33(-1.00%) |
Aug 01, 2023 | 135.29 | 135.34 | 133.26 | 133.75 | 1,702,560 | -1.28(-0.95%) |
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 | 133.07 | 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 | +2.80(+2.09%) |
Jun 14, 2023 | 133.40 | 134.04 | 133.06 | 133.75 | 2,163,043 | +0.36(+0.27%) |
Jun 13, 2023 | 131.87 | 133.46 | 131.87 | 133.38 | 1,468,869 | +1.32(+1.00%) |
Jun 12, 2023 | 131.00 | 132.18 | 130.75 | 132.06 | 1,395,789 | +1.17(+0.89%) |
Jun 09, 2023 | 130.79 | 131.46 | 130.41 | 130.89 | 1,335,353 | +0.23(+0.18%) |
Jun 08, 2023 | 129.04 | 130.71 | 128.84 | 130.66 | 1,662,264 | +0.75(+0.57%) |
Jun 07, 2023 | 129.93 | 130.59 | 128.96 | 129.91 | 1,836,037 | -0.43(-0.33%) |
Jun 06, 2023 | 131.89 | 132.28 | 129.52 | 130.34 | 1,635,427 | -1.26(-0.96%) |
Jun 05, 2023 | 131.97 | 132.62 | 131.19 | 131.61 | 1,663,405 | -0.35(-0.27%) |
Jun 02, 2023 | 130.24 | 132.04 | 130.24 | 131.96 | 2,094,524 | +2.24(+1.72%) |
Jun 01, 2023 | 125.93 | 130.19 | 125.55 | 129.72 | 3,341,944 | +3.49(+2.77%) |
May 31, 2023 | 125.27 | 126.44 | 124.48 | 126.23 | 7,593,388 | +0.88(+0.70%) |
May 30, 2023 | 126.80 | 127.56 | 124.93 | 125.35 | 1,879,036 | -2.03(-1.59%) |
May 26, 2023 | 127.48 | 128.47 | 126.60 | 127.38 | 2,186,773 | +0.20(+0.16%) |
May 25, 2023 | 127.60 | 128.10 | 126.05 | 127.18 | 2,422,093 | -0.60(-0.47%) |
May 24, 2023 | 128.41 | 128.64 | 126.76 | 127.77 | 1,385,002 | -0.57(-0.44%) |
May 23, 2023 | 131.61 | 131.61 | 128.17 | 128.34 | 1,872,562 | -3.38(-2.56%) |
May 22, 2023 | 135.39 | 136.22 | 131.68 | 131.72 | 1,684,242 | -3.29(-2.44%) |
May 19, 2023 | 135.24 | 135.93 | 134.81 | 135.01 | 1,326,771 | -0.17(-0.12%) |
May 18, 2023 | 133.82 | 135.28 | 133.59 | 135.18 | 1,474,598 | +1.20(+0.90%) |
May 17, 2023 | 135.88 | 136.05 | 133.70 | 133.97 | 1,731,602 | -1.52(-1.12%) |
May 16, 2023 | 134.93 | 136.02 | 134.35 | 135.50 | 1,610,266 | +0.98(+0.73%) |
May 15, 2023 | 135.61 | 135.61 | 134.30 | 134.52 | 917,916 | -0.71(-0.53%) |
May 12, 2023 | 134.05 | 135.43 | 134.04 | 135.23 | 1,143,956 | +1.14(+0.85%) |
May 11, 2023 | 134.61 | 135.00 | 133.44 | 134.09 | 1,171,853 | -0.39(-0.29%) |
May 10, 2023 | 134.43 | 135.03 | 133.21 | 134.48 | 1,633,900 | +0.13(+0.09%) |
May 09, 2023 | 133.55 | 134.55 | 132.84 | 134.35 | 1,121,465 | +1.05(+0.79%) |
May 08, 2023 | 134.20 | 134.42 | 133.19 | 133.30 | 1,005,174 | -0.94(-0.70%) |
May 05, 2023 | 133.23 | 134.53 | 132.82 | 134.24 | 1,394,640 | +1.14(+0.86%) |
May 04, 2023 | 133.59 | 134.23 | 132.18 | 133.09 | 1,593,330 | -0.97(-0.72%) |
May 03, 2023 | 136.44 | 137.86 | 133.16 | 134.06 | 3,298,315 | -5.46(-3.91%) |
May 02, 2023 | 138.79 | 139.86 | 137.62 | 139.52 | 1,733,796 | +0.65(+0.47%) |
May 01, 2023 | 137.25 | 139.15 | 137.25 | 138.87 | 1,737,455 | +1.61(+1.17%) |
Apr 28, 2023 | 136.63 | 137.60 | 135.88 | 137.25 | 1,593,168 | +0.76(+0.56%) |
Apr 27, 2023 | 135.30 | 136.62 | 134.89 | 136.49 | 1,111,285 | +1.75(+1.30%) |
Apr 26, 2023 | 134.16 | 135.24 | 133.79 | 134.75 | 1,526,410 | +0.19(+0.14%) |
Apr 25, 2023 | 135.71 | 135.71 | 134.10 | 134.55 | 1,236,489 | -1.06(-0.78%) |
Apr 24, 2023 | 135.45 | 135.66 | 135.04 | 135.61 | 1,535,113 | +0.56(+0.41%) |
Apr 21, 2023 | 135.07 | 135.25 | 133.82 | 135.06 | 1,357,046 | +0.81(+0.60%) |
Apr 20, 2023 | 134.06 | 134.61 | 133.40 | 134.25 | 1,108,662 | +0.37(+0.28%) |
Apr 19, 2023 | 134.46 | 134.81 | 133.33 | 133.88 | 1,663,221 | -0.45(-0.33%) |
Apr 18, 2023 | 133.94 | 134.35 | 133.46 | 134.32 | 2,028,379 | +0.47(+0.35%) |
Apr 17, 2023 | 132.20 | 133.90 | 131.79 | 133.86 | 2,237,787 | +2.17(+1.65%) |
Apr 14, 2023 | 131.62 | 132.15 | 130.91 | 131.69 | 1,301,157 | +0.22(+0.16%) |
Apr 13, 2023 | 129.51 | 131.52 | 128.89 | 131.47 | 1,774,575 | +2.62(+2.03%) |
Apr 12, 2023 | 128.56 | 129.63 | 128.34 | 128.86 | 1,260,972 | +0.40(+0.31%) |
Apr 11, 2023 | 127.86 | 128.97 | 127.56 | 128.46 | 1,140,130 | +0.46(+0.36%) |
Apr 10, 2023 | 128.44 | 128.63 | 127.59 | 128.00 | 1,254,504 | -0.98(-0.76%) |
Apr 06, 2023 | 129.02 | 129.26 | 128.51 | 128.97 | 1,106,729 | +0.16(+0.12%) |
Apr 05, 2023 | 128.89 | 129.86 | 128.80 | 128.82 | 1,241,800 | +0.33(+0.26%) |
Apr 04, 2023 | 129.62 | 129.71 | 128.16 | 128.49 | 1,529,492 | -1.57(-1.21%) |
Apr 03, 2023 | 128.96 | 130.15 | 128.43 | 130.06 | 1,330,631 | +1.10(+0.86%) |
Mar 31, 2023 | 127.10 | 129.14 | 126.92 | 128.96 | 1,747,152 | +2.69(+2.13%) |
Mar 30, 2023 | 125.66 | 126.49 | 125.42 | 126.27 | 1,211,735 | +0.90(+0.72%) |
Mar 29, 2023 | 125.89 | 126.35 | 125.01 | 125.37 | 1,131,468 | -0.09(-0.07%) |
Mar 28, 2023 | 125.15 | 125.93 | 124.83 | 125.46 | 1,005,471 | +0.20(+0.16%) |
Mar 27, 2023 | 125.39 | 125.74 | 124.81 | 125.25 | 1,346,823 | +0.45(+0.36%) |
Mar 24, 2023 | 124.95 | 125.41 | 124.12 | 124.81 | 1,222,765 | +0.15(+0.12%) |
Mar 23, 2023 | 124.69 | 125.91 | 123.92 | 124.66 | 1,252,970 | +0.04(+0.03%) |
Mar 22, 2023 | 125.19 | 126.46 | 124.58 | 124.62 | 1,085,441 | -0.89(-0.71%) |
Mar 21, 2023 | 126.44 | 126.44 | 124.60 | 125.51 | 1,127,957 | -0.32(-0.26%) |
Mar 20, 2023 | 124.02 | 125.83 | 124.02 | 125.83 | 1,219,777 | +1.98(+1.60%) |
Mar 17, 2023 | 125.22 | 125.57 | 123.26 | 123.85 | 1,842,018 | -1.18(-0.94%) |
Mar 16, 2023 | 123.74 | 125.56 | 123.33 | 125.03 | 1,517,266 | +0.91(+0.73%) |
Mar 15, 2023 | 122.41 | 124.18 | 121.69 | 124.12 | 1,790,773 | +0.42(+0.34%) |
Mar 14, 2023 | 122.87 | 124.37 | 122.64 | 123.70 | 1,411,878 | +1.77(+1.45%) |
Mar 13, 2023 | 120.89 | 124.78 | 120.85 | 121.94 | 1,450,960 | +0.30(+0.25%) |
Mar 10, 2023 | 123.45 | 124.04 | 121.43 | 121.63 | 1,643,640 | -1.44(-1.17%) |
Mar 09, 2023 | 124.51 | 124.95 | 122.71 | 123.07 | 1,574,730 | -0.71(-0.58%) |
Mar 08, 2023 | 123.53 | 123.93 | 123.00 | 123.78 | 1,171,952 | -0.14(-0.11%) |
Mar 07, 2023 | 126.47 | 126.98 | 123.71 | 123.92 | 1,185,345 | -2.32(-1.84%) |
Mar 06, 2023 | 126.95 | 127.40 | 125.44 | 126.24 | 1,455,993 | -0.36(-0.29%) |
Mar 03, 2023 | 126.01 | 126.64 | 125.50 | 126.60 | 1,040,155 | +0.97(+0.77%) |
Mar 02, 2023 | 122.93 | 125.95 | 122.81 | 125.64 | 1,242,000 | +2.42(+1.97%) |
Mar 01, 2023 | 123.65 | 124.03 | 122.98 | 123.21 | 1,674,711 | -0.94(-0.76%) |
Feb 28, 2023 | 123.17 | 124.58 | 123.16 | 124.15 | 2,783,083 | +0.58(+0.47%) |
Feb 27, 2023 | 124.64 | 124.73 | 123.10 | 123.58 | 2,010,674 | -0.25(-0.20%) |
Feb 24, 2023 | 124.99 | 125.48 | 123.83 | 123.83 | 1,881,240 | -1.80(-1.43%) |
Feb 23, 2023 | 126.44 | 126.95 | 125.27 | 125.63 | 2,272,772 | -0.62(-0.50%) |
Feb 22, 2023 | 127.94 | 127.94 | 125.89 | 126.25 | 2,025,011 | -1.27(-1.00%) |
Feb 21, 2023 | 127.78 | 128.09 | 127.11 | 127.52 | 1,781,959 | -0.80(-0.63%) |
Feb 17, 2023 | 128.08 | 128.53 | 127.55 | 128.32 | 1,289,236 | +0.31(+0.24%) |
Feb 16, 2023 | 127.05 | 128.92 | 126.17 | 128.01 | 1,978,336 | +0.05(+0.04%) |
Feb 15, 2023 | 126.38 | 128.16 | 126.23 | 127.97 | 1,498,686 | +0.82(+0.64%) |
Feb 14, 2023 | 128.67 | 129.11 | 127.12 | 127.15 | 1,761,108 | -1.64(-1.27%) |
Feb 13, 2023 | 128.14 | 130.01 | 127.89 | 128.79 | 2,241,170 | +1.18(+0.92%) |
Feb 10, 2023 | 127.35 | 127.98 | 127.00 | 127.62 | 1,621,929 | +0.15(+0.11%) |
Feb 09, 2023 | 128.56 | 129.83 | 127.16 | 127.47 | 2,597,219 | -0.25(-0.20%) |
Feb 08, 2023 | 123.83 | 127.80 | 123.83 | 127.72 | 3,677,559 | +2.02(+1.61%) |
Feb 07, 2023 | 124.97 | 125.92 | 123.53 | 125.70 | 1,699,189 | +0.27(+0.22%) |
Feb 06, 2023 | 123.33 | 125.51 | 122.93 | 125.43 | 2,122,734 | +1.99(+1.61%) |
Feb 03, 2023 | 123.97 | 124.28 | 122.66 | 123.44 | 1,517,370 | -1.17(-0.94%) |
Feb 02, 2023 | 125.58 | 125.97 | 123.75 | 124.60 | 1,372,458 | -0.78(-0.62%) |
Feb 01, 2023 | 126.47 | 126.92 | 124.58 | 125.38 | 1,765,971 | -1.46(-1.15%) |
Jan 31, 2023 | 125.78 | 126.89 | 125.00 | 126.84 | 2,493,118 | +1.43(+1.14%) |
Jan 30, 2023 | 124.36 | 125.67 | 124.30 | 125.41 | 1,499,160 | +0.88(+0.71%) |
Jan 27, 2023 | 125.38 | 125.41 | 123.93 | 124.53 | 1,448,230 | -0.88(-0.71%) |
Jan 26, 2023 | 125.94 | 126.33 | 124.69 | 125.41 | 1,397,705 | -0.16(-0.12%) |
Jan 25, 2023 | 124.44 | 125.56 | 122.93 | 125.56 | 1,466,960 | +0.67(+0.54%) |
Jan 24, 2023 | 122.70 | 125.06 | 122.49 | 124.89 | 1,588,417 | +1.79(+1.45%) |
Jan 23, 2023 | 123.42 | 123.98 | 122.59 | 123.11 | 1,478,945 | +0.04(+0.03%) |
Jan 20, 2023 | 122.98 | 123.63 | 122.35 | 123.07 | 1,697,529 | +0.56(+0.46%) |
Jan 19, 2023 | 124.72 | 124.88 | 122.43 | 122.50 | 1,516,316 | -2.59(-2.07%) |
Jan 18, 2023 | 127.21 | 127.67 | 124.77 | 125.10 | 1,363,431 | -1.56(-1.24%) |
Jan 17, 2023 | 126.92 | 127.88 | 126.12 | 126.66 | 1,210,745 | +0.11(+0.08%) |
Jan 13, 2023 | 124.56 | 126.62 | 124.53 | 126.56 | 1,296,999 | +1.29(+1.03%) |
Jan 12, 2023 | 126.04 | 126.22 | 125.13 | 125.26 | 1,101,265 | -0.78(-0.62%) |
Jan 11, 2023 | 125.97 | 126.83 | 125.36 | 126.04 | 1,294,824 | +0.28(+0.22%) |
Jan 10, 2023 | 126.16 | 126.68 | 124.58 | 125.76 | 1,344,651 | -0.35(-0.28%) |
Jan 09, 2023 | 127.01 | 127.56 | 125.83 | 126.11 | 1,246,245 | -0.52(-0.41%) |
Jan 06, 2023 | 124.77 | 127.02 | 124.24 | 126.62 | 1,604,590 | +2.52(+2.03%) |
Jan 05, 2023 | 124.66 | 124.94 | 123.21 | 124.11 | 1,105,436 | -0.95(-0.76%) |
Jan 04, 2023 | 124.06 | 125.58 | 123.76 | 125.06 | 1,172,366 | +1.67(+1.36%) |
Jan 03, 2023 | 124.81 | 125.22 | 122.31 | 123.39 | 2,373,871 | -1.09(-0.87%) |
Dec 30, 2022 | 125.96 | 125.96 | 123.76 | 124.48 | 1,441,890 | -1.86(-1.47%) |
Dec 29, 2022 | 125.91 | 127.05 | 125.22 | 126.33 | 901,098 | +0.66(+0.53%) |
Dec 28, 2022 | 126.53 | 127.18 | 125.64 | 125.67 | 992,680 | -0.57(-0.45%) |
Dec 27, 2022 | 125.66 | 126.49 | 125.02 | 126.25 | 1,336,790 | +0.97(+0.78%) |
Dec 23, 2022 | 124.82 | 125.58 | 124.24 | 125.27 | 721,041 | +0.08(+0.06%) |
Dec 22, 2022 | 124.89 | 125.22 | 123.52 | 125.20 | 1,411,646 | +0.04(+0.03%) |
Dec 21, 2022 | 124.53 | 126.17 | 124.14 | 125.16 | 2,052,552 | +0.18(+0.15%) |
Dec 20, 2022 | 124.91 | 125.09 | 123.83 | 124.97 | 1,246,990 | +0.20(+0.16%) |
Dec 19, 2022 | 125.48 | 126.11 | 124.15 | 124.77 | 2,392,874 | -0.96(-0.77%) |
Dec 16, 2022 | 127.15 | 128.20 | 124.79 | 125.73 | 4,386,944 | -1.05(-0.83%) |
Dec 15, 2022 | 126.79 | 127.24 | 125.89 | 126.78 | 2,038,928 | -0.75(-0.59%) |
Dec 14, 2022 | 126.83 | 127.93 | 125.75 | 127.53 | 1,648,931 | +1.04(+0.82%) |
Dec 13, 2022 | 128.06 | 128.52 | 125.54 | 126.49 | 1,874,031 | +0.50(+0.39%) |
Dec 12, 2022 | 124.13 | 126.08 | 123.39 | 125.99 | 1,401,166 | +1.88(+1.51%) |
Dec 09, 2022 | 126.19 | 126.62 | 124.04 | 124.12 | 1,886,915 | -2.08(-1.65%) |
Dec 08, 2022 | 125.28 | 126.22 | 124.81 | 126.20 | 1,543,464 | +1.53(+1.23%) |
Dec 07, 2022 | 126.82 | 127.51 | 124.32 | 124.66 | 2,145,927 | -2.28(-1.80%) |
Dec 06, 2022 | 127.50 | 127.68 | 126.24 | 126.94 | 1,589,072 | -0.28(-0.22%) |
Dec 05, 2022 | 126.46 | 127.38 | 125.43 | 127.23 | 2,962,138 | +1.20(+0.95%) |
Dec 02, 2022 | 124.70 | 126.62 | 124.42 | 126.03 | 1,632,784 | +0.48(+0.38%) |
Dec 01, 2022 | 125.37 | 126.33 | 124.91 | 125.56 | 1,447,837 | +0.52(+0.41%) |
Nov 30, 2022 | 122.78 | 125.33 | 122.50 | 125.04 | 2,616,810 | +2.55(+2.08%) |
Nov 29, 2022 | 122.53 | 123.23 | 121.98 | 122.49 | 2,391,598 | -0.40(-0.32%) |
Nov 28, 2022 | 122.73 | 123.50 | 122.50 | 122.89 | 1,558,765 | -0.08(-0.06%) |
Nov 25, 2022 | 122.32 | 123.91 | 121.86 | 122.97 | 913,854 | +0.58(+0.48%) |
Nov 23, 2022 | 122.07 | 122.57 | 120.88 | 122.39 | 1,935,404 | +1.52(+1.25%) |
Nov 22, 2022 | 120.40 | 121.24 | 120.04 | 120.87 | 1,557,802 | +0.89(+0.74%) |
Nov 21, 2022 | 120.68 | 120.71 | 118.74 | 119.98 | 1,675,571 | -0.57(-0.47%) |
Nov 18, 2022 | 120.18 | 121.30 | 119.11 | 120.55 | 3,085,896 | +1.78(+1.50%) |
Nov 17, 2022 | 118.85 | 119.58 | 117.88 | 118.77 | 2,204,694 | -1.15(-0.96%) |
Nov 16, 2022 | 119.35 | 121.37 | 119.35 | 119.92 | 2,332,730 | +0.63(+0.53%) |
Nov 15, 2022 | 119.36 | 120.24 | 118.58 | 119.29 | 1,177,723 | +0.69(+0.58%) |
Nov 14, 2022 | 119.46 | 120.36 | 118.56 | 118.61 | 1,734,109 | -0.71(-0.59%) |
Nov 11, 2022 | 120.72 | 120.72 | 118.81 | 119.31 | 1,933,214 | -0.77(-0.64%) |
Nov 10, 2022 | 120.83 | 120.89 | 119.20 | 120.09 | 2,801,437 | +2.01(+1.70%) |
Nov 09, 2022 | 117.97 | 118.93 | 117.48 | 118.08 | 1,498,781 | -0.32(-0.27%) |
Nov 08, 2022 | 118.66 | 119.07 | 117.73 | 118.39 | 1,948,805 | -0.12(-0.11%) |
Nov 07, 2022 | 117.54 | 119.47 | 117.54 | 118.52 | 1,976,982 | +0.71(+0.60%) |
Nov 04, 2022 | 117.20 | 118.43 | 116.33 | 117.81 | 2,946,064 | +2.21(+1.91%) |
Nov 03, 2022 | 113.14 | 116.71 | 112.41 | 115.61 | 2,632,081 | +2.06(+1.81%) |
Nov 02, 2022 | 116.29 | 116.36 | 112.92 | 113.55 | 2,629,434 | -0.75(-0.66%) |
Nov 01, 2022 | 115.13 | 115.47 | 113.69 | 114.30 | 2,441,132 | -0.10(-0.08%) |
Oct 31, 2022 | 113.75 | 115.57 | 112.61 | 114.40 | 2,267,449 | +0.36(+0.31%) |
Oct 28, 2022 | 110.41 | 114.70 | 110.38 | 114.04 | 2,547,033 | +3.84(+3.49%) |
Oct 27, 2022 | 109.86 | 110.86 | 109.20 | 110.20 | 2,342,053 | +1.59(+1.46%) |
Oct 26, 2022 | 108.10 | 110.33 | 107.79 | 108.61 | 1,459,726 | +1.00(+0.93%) |
Oct 25, 2022 | 105.61 | 108.05 | 104.49 | 107.62 | 2,404,875 | +2.39(+2.27%) |
Oct 24, 2022 | 107.35 | 107.47 | 104.19 | 105.23 | 2,778,518 | -2.19(-2.04%) |
Oct 21, 2022 | 105.88 | 107.77 | 105.23 | 107.41 | 1,794,183 | +1.33(+1.25%) |
Oct 20, 2022 | 107.02 | 107.50 | 105.84 | 106.09 | 1,002,009 | -0.76(-0.72%) |
Oct 19, 2022 | 107.17 | 108.42 | 105.89 | 106.85 | 1,315,409 | -1.00(-0.92%) |
Oct 18, 2022 | 108.21 | 108.63 | 106.40 | 107.85 | 1,352,356 | +1.45(+1.36%) |
Oct 17, 2022 | 105.04 | 106.93 | 105.03 | 106.40 | 1,665,245 | +3.10(+3.01%) |
Oct 14, 2022 | 107.03 | 107.88 | 103.19 | 103.29 | 1,520,185 | -2.81(-2.65%) |
Oct 13, 2022 | 100.75 | 107.00 | 100.58 | 106.11 | 1,922,856 | +4.01(+3.92%) |
Oct 12, 2022 | 101.58 | 102.82 | 100.96 | 102.10 | 1,975,723 | +0.28(+0.28%) |
Oct 11, 2022 | 103.79 | 103.83 | 101.60 | 101.82 | 2,677,580 | -2.46(-2.36%) |
Oct 10, 2022 | 105.78 | 105.87 | 103.86 | 104.28 | 1,097,660 | -1.10(-1.05%) |
Oct 07, 2022 | 105.92 | 105.93 | 104.48 | 105.38 | 1,800,691 | -1.15(-1.08%) |
Oct 06, 2022 | 108.49 | 108.95 | 106.46 | 106.53 | 1,173,397 | -2.14(-1.97%) |
Oct 05, 2022 | 107.12 | 109.37 | 106.92 | 108.67 | 1,229,222 | +0.89(+0.83%) |
Oct 04, 2022 | 107.02 | 108.45 | 106.62 | 107.78 | 1,741,591 | +2.22(+2.11%) |
Oct 03, 2022 | 103.98 | 106.40 | 102.70 | 105.56 | 1,921,423 | +2.68(+2.61%) |
Sep 30, 2022 | 103.80 | 105.06 | 102.88 | 102.88 | 1,857,884 | -0.84(-0.81%) |
Sep 29, 2022 | 104.05 | 104.38 | 102.95 | 103.72 | 1,470,843 | -0.88(-0.84%) |
Sep 28, 2022 | 104.48 | 105.14 | 102.84 | 104.60 | 2,451,835 | +0.34(+0.33%) |
Sep 27, 2022 | 106.48 | 106.83 | 103.64 | 104.26 | 1,463,385 | -1.34(-1.27%) |
Sep 26, 2022 | 107.14 | 107.38 | 105.22 | 105.61 | 1,496,536 | -1.44(-1.35%) |
Sep 23, 2022 | 106.52 | 107.47 | 105.88 | 107.05 | 1,394,501 | -0.14(-0.13%) |
Sep 22, 2022 | 108.24 | 108.24 | 107.01 | 107.18 | 1,559,750 | -1.72(-1.58%) |
Sep 21, 2022 | 111.93 | 113.47 | 108.86 | 108.90 | 1,925,533 | -2.59(-2.33%) |
Sep 20, 2022 | 111.57 | 111.83 | 110.08 | 111.50 | 1,715,742 | -0.88(-0.78%) |
Sep 19, 2022 | 111.80 | 112.53 | 111.25 | 112.38 | 1,296,958 | +0.42(+0.38%) |
Sep 16, 2022 | 111.47 | 112.06 | 110.27 | 111.95 | 2,164,475 | +0.54(+0.49%) |
Sep 15, 2022 | 110.93 | 112.27 | 110.54 | 111.41 | 1,754,909 | +0.33(+0.30%) |
Sep 14, 2022 | 110.08 | 112.12 | 110.04 | 111.08 | 1,634,957 | +1.20(+1.09%) |
Sep 13, 2022 | 111.25 | 111.83 | 109.71 | 109.88 | 1,695,138 | -3.56(-3.14%) |
Sep 12, 2022 | 113.83 | 114.79 | 113.10 | 113.44 | 2,085,166 | +1.13(+1.01%) |
Sep 09, 2022 | 112.92 | 112.95 | 111.38 | 112.31 | 1,669,812 | -0.26(-0.23%) |
Sep 08, 2022 | 111.21 | 113.19 | 111.08 | 112.57 | 1,570,608 | +1.01(+0.90%) |
Sep 07, 2022 | 109.73 | 111.59 | 109.73 | 111.56 | 1,890,076 | +2.67(+2.45%) |
Sep 06, 2022 | 109.66 | 110.24 | 108.21 | 108.89 | 2,182,901 | -0.17(-0.16%) |
Sep 02, 2022 | 111.10 | 111.10 | 108.64 | 109.07 | 1,660,872 | -1.47(-1.33%) |