Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 120.33 | 120.59 | 118.56 | 119.48 | 4,393,101 | -0.57(-0.47%) |
Aug 30, 2023 | 120.46 | 121.14 | 119.98 | 120.05 | 1,774,930 | -0.41(-0.34%) |
Aug 29, 2023 | 119.98 | 120.86 | 119.47 | 120.46 | 1,545,006 | +0.63(+0.52%) |
Aug 28, 2023 | 119.31 | 119.91 | 119.07 | 119.83 | 1,189,610 | +0.83(+0.69%) |
Aug 25, 2023 | 119.24 | 119.50 | 118.31 | 119.00 | 1,316,415 | -0.22(-0.18%) |
Aug 24, 2023 | 120.86 | 121.72 | 119.19 | 119.22 | 1,805,571 | -1.40(-1.16%) |
Aug 23, 2023 | 119.46 | 120.88 | 119.05 | 120.63 | 1,830,758 | +1.78(+1.50%) |
Aug 22, 2023 | 118.34 | 119.02 | 118.08 | 118.85 | 1,850,454 | +0.92(+0.78%) |
Aug 21, 2023 | 117.75 | 118.45 | 117.15 | 117.92 | 1,420,138 | +0.24(+0.20%) |
Aug 18, 2023 | 117.20 | 118.75 | 117.15 | 117.68 | 1,527,203 | -0.40(-0.34%) |
Aug 17, 2023 | 119.64 | 119.79 | 118.01 | 118.08 | 1,801,098 | -1.91(-1.59%) |
Aug 16, 2023 | 120.20 | 120.92 | 119.68 | 119.99 | 1,563,835 | -0.73(-0.61%) |
Aug 15, 2023 | 121.17 | 121.78 | 120.53 | 120.72 | 1,508,675 | -1.37(-1.12%) |
Aug 14, 2023 | 121.41 | 122.85 | 121.08 | 122.10 | 1,723,049 | +0.60(+0.49%) |
Aug 11, 2023 | 120.86 | 121.68 | 120.40 | 121.50 | 1,905,080 | -0.07(-0.06%) |
Aug 10, 2023 | 122.39 | 122.96 | 120.84 | 121.57 | 1,692,959 | +0.35(+0.29%) |
Aug 09, 2023 | 122.18 | 122.62 | 120.75 | 121.22 | 2,418,002 | -0.69(-0.56%) |
Aug 08, 2023 | 122.19 | 122.85 | 121.79 | 121.91 | 2,423,715 | -1.43(-1.16%) |
Aug 07, 2023 | 122.50 | 123.94 | 121.97 | 123.34 | 2,676,941 | +1.45(+1.19%) |
Aug 04, 2023 | 123.33 | 123.60 | 121.77 | 121.89 | 2,814,279 | -1.23(-1.00%) |
Aug 03, 2023 | 124.86 | 126.12 | 123.01 | 123.12 | 4,106,925 | -2.47(-1.96%) |
Aug 02, 2023 | 129.26 | 129.40 | 124.75 | 125.59 | 5,142,063 | -9.75(-7.21%) |
Aug 01, 2023 | 134.75 | 136.56 | 134.69 | 135.34 | 2,313,203 | -0.23(-0.17%) |
Jul 31, 2023 | 136.65 | 137.26 | 135.06 | 135.57 | 2,260,463 | -1.49(-1.09%) |
Jul 28, 2023 | 137.56 | 137.80 | 136.73 | 137.06 | 1,517,727 | +0.34(+0.25%) |
Jul 27, 2023 | 138.76 | 139.38 | 136.25 | 136.72 | 2,324,825 | -1.31(-0.95%) |
Jul 26, 2023 | 138.25 | 138.46 | 137.16 | 138.04 | 1,611,705 | -0.73(-0.53%) |
Jul 25, 2023 | 136.91 | 138.98 | 136.74 | 138.77 | 1,516,625 | +1.80(+1.31%) |
Jul 24, 2023 | 136.87 | 137.15 | 136.00 | 136.97 | 1,327,398 | +0.70(+0.51%) |
Jul 21, 2023 | 136.74 | 137.45 | 136.10 | 136.28 | 4,664,532 | -0.07(-0.05%) |
Jul 20, 2023 | 135.61 | 137.45 | 135.61 | 136.34 | 1,839,785 | +0.29(+0.21%) |
Jul 19, 2023 | 137.98 | 138.81 | 135.91 | 136.06 | 2,303,242 | -2.02(-1.46%) |
Jul 18, 2023 | 137.76 | 138.16 | 136.54 | 138.07 | 1,651,396 | +0.62(+0.45%) |
Jul 17, 2023 | 137.50 | 139.50 | 136.88 | 137.46 | 2,899,820 | +0.91(+0.66%) |
Jul 14, 2023 | 136.00 | 137.08 | 135.27 | 136.55 | 1,377,548 | +0.63(+0.46%) |
Jul 13, 2023 | 136.05 | 136.71 | 135.71 | 135.93 | 1,709,960 | +1.23(+0.92%) |
Jul 12, 2023 | 137.14 | 137.35 | 134.38 | 134.69 | 2,870,060 | -1.85(-1.35%) |
Jul 11, 2023 | 129.79 | 138.58 | 129.75 | 136.54 | 5,318,897 | +6.75(+5.20%) |
Jul 10, 2023 | 128.98 | 130.67 | 128.98 | 129.79 | 1,911,448 | +1.33(+1.04%) |
Jul 07, 2023 | 129.74 | 130.51 | 127.81 | 128.46 | 1,803,451 | -1.49(-1.15%) |
Jul 06, 2023 | 128.06 | 130.06 | 127.93 | 129.95 | 1,692,298 | +0.81(+0.62%) |
Jul 05, 2023 | 129.44 | 129.80 | 128.39 | 129.15 | 1,766,481 | -0.97(-0.75%) |
Jul 03, 2023 | 128.36 | 130.26 | 128.27 | 130.12 | 902,142 | +1.16(+0.90%) |
Jun 30, 2023 | 130.27 | 130.79 | 128.82 | 128.96 | 1,789,374 | -0.75(-0.58%) |
Jun 29, 2023 | 129.97 | 130.22 | 128.06 | 129.70 | 1,576,370 | -0.21(-0.16%) |
Jun 28, 2023 | 130.41 | 132.11 | 129.53 | 129.91 | 2,295,168 | -0.72(-0.55%) |
Jun 27, 2023 | 126.75 | 130.82 | 126.50 | 130.63 | 2,475,918 | +4.68(+3.72%) |
Jun 26, 2023 | 124.22 | 126.61 | 123.98 | 125.94 | 1,545,934 | +1.41(+1.13%) |
Jun 23, 2023 | 124.19 | 125.06 | 123.87 | 124.53 | 2,087,863 | -0.20(-0.16%) |
Jun 22, 2023 | 123.49 | 125.22 | 123.37 | 124.73 | 1,453,990 | +0.88(+0.71%) |
Jun 21, 2023 | 124.75 | 125.74 | 123.70 | 123.86 | 2,673,004 | -1.83(-1.46%) |
Jun 20, 2023 | 127.21 | 127.69 | 125.51 | 125.69 | 2,142,805 | -2.24(-1.75%) |
Jun 16, 2023 | 129.24 | 129.24 | 127.48 | 127.92 | 3,141,393 | -0.33(-0.26%) |
Jun 15, 2023 | 127.84 | 128.31 | 126.95 | 128.25 | 1,732,877 | +3.40(+2.72%) |
May 08, 2023 | 124.34 | 125.27 | 123.38 | 124.85 | 1,844,302 | +0.34(+0.27%) |
May 05, 2023 | 122.89 | 124.75 | 122.38 | 124.51 | 2,826,964 | +1.41(+1.15%) |
May 04, 2023 | 125.02 | 125.07 | 122.97 | 123.10 | 2,552,888 | -1.06(-0.86%) |
May 03, 2023 | 125.40 | 125.93 | 123.92 | 124.17 | 1,782,275 | -1.08(-0.86%) |
May 02, 2023 | 125.97 | 126.50 | 123.84 | 125.25 | 1,875,523 | -1.25(-0.99%) |
May 01, 2023 | 126.22 | 126.75 | 125.43 | 126.50 | 1,448,719 | +0.14(+0.11%) |
Apr 28, 2023 | 125.53 | 126.78 | 125.37 | 126.36 | 1,842,042 | +0.77(+0.61%) |
Apr 27, 2023 | 123.15 | 125.81 | 123.15 | 125.60 | 2,483,826 | +1.38(+1.11%) |
Apr 26, 2023 | 125.30 | 126.12 | 123.19 | 124.22 | 4,323,310 | -4.35(-3.38%) |
Apr 25, 2023 | 128.06 | 128.93 | 127.94 | 128.56 | 1,434,611 | +0.02(+0.02%) |
Apr 24, 2023 | 127.68 | 128.67 | 127.29 | 128.54 | 1,235,585 | +0.37(+0.29%) |
Apr 21, 2023 | 128.12 | 129.18 | 127.77 | 128.18 | 1,691,898 | +0.31(+0.24%) |
Apr 20, 2023 | 127.35 | 128.64 | 127.22 | 127.87 | 1,632,942 | +0.62(+0.48%) |
Apr 19, 2023 | 127.65 | 127.97 | 127.14 | 127.25 | 1,230,328 | -0.85(-0.67%) |
Apr 18, 2023 | 127.88 | 128.44 | 126.90 | 128.11 | 1,680,855 | +0.95(+0.75%) |
Apr 17, 2023 | 126.45 | 127.49 | 126.20 | 127.16 | 1,545,736 | +0.21(+0.16%) |
Apr 14, 2023 | 127.06 | 127.60 | 126.52 | 126.95 | 1,387,204 | -0.43(-0.34%) |
Apr 13, 2023 | 125.67 | 127.79 | 125.67 | 127.37 | 1,649,118 | +2.12(+1.70%) |
Apr 12, 2023 | 125.37 | 126.26 | 124.91 | 125.25 | 1,387,136 | +0.48(+0.38%) |
Apr 11, 2023 | 124.23 | 125.34 | 123.84 | 124.77 | 1,607,727 | +0.06(+0.05%) |
Apr 10, 2023 | 123.89 | 124.89 | 122.85 | 124.71 | 1,431,522 | +0.46(+0.37%) |
Apr 06, 2023 | 124.89 | 125.14 | 123.85 | 124.26 | 2,005,463 | -0.98(-0.78%) |
Apr 05, 2023 | 124.33 | 125.36 | 123.94 | 125.24 | 2,583,381 | +0.90(+0.73%) |
Apr 04, 2023 | 120.55 | 124.56 | 120.35 | 124.33 | 3,327,875 | +3.86(+3.21%) |
Apr 03, 2023 | 119.27 | 120.77 | 118.74 | 120.47 | 1,960,542 | +0.89(+0.75%) |
Mar 31, 2023 | 118.52 | 119.66 | 118.11 | 119.58 | 2,364,334 | +1.34(+1.13%) |
Mar 30, 2023 | 119.13 | 119.18 | 117.98 | 118.24 | 1,993,949 | -0.09(-0.08%) |
Mar 29, 2023 | 117.23 | 118.47 | 117.23 | 118.33 | 1,533,826 | +1.16(+0.99%) |
Mar 28, 2023 | 117.23 | 117.59 | 116.51 | 117.17 | 1,561,489 | -0.62(-0.52%) |
Mar 27, 2023 | 118.04 | 118.54 | 117.29 | 117.78 | 2,293,047 | -0.39(-0.33%) |
Mar 24, 2023 | 117.23 | 118.34 | 116.76 | 118.17 | 2,545,720 | +2.97(+2.58%) |
Mar 23, 2023 | 112.97 | 115.76 | 112.84 | 115.20 | 2,453,967 | +2.86(+2.54%) |
Mar 22, 2023 | 113.46 | 114.27 | 112.32 | 112.34 | 2,283,415 | -1.77(-1.55%) |
Mar 21, 2023 | 112.29 | 114.32 | 112.29 | 114.11 | 2,446,650 | +1.41(+1.25%) |
Mar 20, 2023 | 112.19 | 113.45 | 112.19 | 112.70 | 1,738,225 | +0.17(+0.15%) |
Mar 17, 2023 | 112.83 | 113.19 | 112.16 | 112.53 | 3,100,132 | -0.18(-0.16%) |
Mar 16, 2023 | 110.58 | 112.97 | 110.58 | 112.71 | 2,125,929 | +2.13(+1.93%) |
Mar 15, 2023 | 110.58 | 111.22 | 109.92 | 110.58 | 2,823,756 | -0.10(-0.09%) |
Mar 14, 2023 | 109.96 | 111.25 | 109.41 | 110.67 | 2,160,046 | +1.40(+1.28%) |
Mar 13, 2023 | 108.74 | 110.17 | 107.75 | 109.28 | 2,681,874 | +0.87(+0.81%) |
Mar 10, 2023 | 109.80 | 111.08 | 108.13 | 108.40 | 2,919,495 | -1.26(-1.15%) |
Mar 09, 2023 | 111.36 | 111.97 | 109.51 | 109.66 | 2,361,710 | -1.81(-1.62%) |
Mar 08, 2023 | 111.45 | 111.71 | 110.98 | 111.47 | 1,213,926 | +0.14(+0.12%) |
Mar 07, 2023 | 112.37 | 112.81 | 110.79 | 111.33 | 1,885,280 | -1.04(-0.93%) |
Mar 06, 2023 | 112.17 | 113.56 | 111.85 | 112.37 | 1,873,642 | +0.04(+0.03%) |
Mar 03, 2023 | 111.95 | 112.38 | 111.24 | 112.33 | 1,612,183 | +0.85(+0.77%) |
Mar 02, 2023 | 109.61 | 111.84 | 109.60 | 111.48 | 2,428,570 | +1.87(+1.70%) |
Mar 01, 2023 | 110.18 | 110.23 | 108.94 | 109.61 | 2,026,443 | -0.53(-0.48%) |
Feb 28, 2023 | 109.88 | 110.44 | 109.67 | 110.14 | 2,921,530 | +0.04(+0.04%) |
Feb 27, 2023 | 109.44 | 110.19 | 109.28 | 110.10 | 2,320,508 | +1.31(+1.20%) |
Feb 24, 2023 | 108.76 | 109.29 | 108.47 | 108.79 | 2,014,986 | -0.94(-0.86%) |
Feb 23, 2023 | 111.00 | 111.10 | 109.21 | 109.73 | 2,481,668 | -1.01(-0.91%) |
Feb 22, 2023 | 111.34 | 111.34 | 110.38 | 110.74 | 2,289,670 | -0.28(-0.25%) |
Feb 21, 2023 | 110.31 | 111.24 | 110.26 | 111.02 | 2,680,276 | +0.02(+0.02%) |
Feb 17, 2023 | 110.16 | 111.47 | 109.74 | 111.00 | 3,400,802 | +0.28(+0.25%) |
Feb 16, 2023 | 110.90 | 112.23 | 110.62 | 110.72 | 2,765,891 | -1.61(-1.43%) |
Feb 15, 2023 | 110.29 | 112.35 | 110.29 | 112.33 | 1,617,208 | +1.08(+0.97%) |
Feb 14, 2023 | 111.80 | 111.89 | 110.58 | 111.25 | 2,686,579 | -0.94(-0.84%) |
Feb 13, 2023 | 110.48 | 112.40 | 110.48 | 112.19 | 2,589,763 | +1.39(+1.25%) |
Feb 10, 2023 | 110.86 | 111.89 | 110.42 | 110.80 | 2,931,039 | +0.01(+0.01%) |
Feb 09, 2023 | 112.45 | 112.93 | 110.40 | 110.79 | 3,106,750 | -0.90(-0.81%) |
Feb 08, 2023 | 112.22 | 113.07 | 111.28 | 111.69 | 2,179,199 | -1.47(-1.30%) |
Feb 07, 2023 | 111.13 | 113.34 | 110.80 | 113.16 | 4,675,823 | +1.97(+1.77%) |
Feb 06, 2023 | 112.60 | 112.60 | 110.72 | 111.19 | 4,242,420 | -1.72(-1.52%) |
Feb 03, 2023 | 114.12 | 114.51 | 112.77 | 112.90 | 4,433,087 | -2.05(-1.78%) |
Feb 02, 2023 | 116.45 | 116.45 | 113.08 | 114.95 | 6,419,363 | -0.76(-0.66%) |
Feb 01, 2023 | 115.74 | 116.17 | 111.58 | 115.72 | 14,615,891 | -11.81(-9.26%) |
Jan 31, 2023 | 128.04 | 128.83 | 127.23 | 127.53 | 3,065,423 | -0.31(-0.24%) |
Jan 30, 2023 | 127.77 | 128.31 | 126.97 | 127.84 | 2,468,944 | +0.12(+0.09%) |
Jan 27, 2023 | 127.99 | 129.41 | 127.64 | 127.72 | 1,802,290 | -0.27(-0.21%) |
Jan 26, 2023 | 127.17 | 128.29 | 127.05 | 127.99 | 1,206,848 | +1.57(+1.24%) |
Jan 25, 2023 | 125.46 | 126.51 | 125.14 | 126.42 | 1,109,679 | +0.07(+0.05%) |
Jan 24, 2023 | 126.57 | 126.93 | 125.24 | 126.35 | 1,312,531 | +0.08(+0.06%) |
Jan 23, 2023 | 124.67 | 126.39 | 124.20 | 126.27 | 2,124,570 | +1.41(+1.13%) |
Jan 20, 2023 | 123.32 | 125.07 | 122.67 | 124.87 | 2,754,398 | +2.25(+1.83%) |
Jan 19, 2023 | 122.61 | 123.03 | 121.67 | 122.62 | 1,738,730 | +0.01(+0.01%) |
Jan 18, 2023 | 122.67 | 123.54 | 121.44 | 122.61 | 1,847,489 | +0.02(+0.02%) |
Jan 17, 2023 | 123.54 | 124.01 | 122.22 | 122.59 | 2,017,346 | -1.75(-1.41%) |
Jan 13, 2023 | 125.10 | 125.66 | 123.74 | 124.34 | 1,503,869 | -0.95(-0.76%) |
Jan 12, 2023 | 124.69 | 125.37 | 122.52 | 125.29 | 2,017,533 | +0.31(+0.25%) |
Jan 11, 2023 | 123.81 | 126.24 | 122.57 | 124.98 | 2,769,042 | +2.07(+1.68%) |
Jan 10, 2023 | 123.07 | 123.76 | 121.21 | 122.91 | 1,835,995 | -0.14(-0.11%) |
Jan 09, 2023 | 122.78 | 124.90 | 122.32 | 123.05 | 1,700,887 | +0.27(+0.22%) |
Jan 06, 2023 | 124.05 | 124.73 | 121.91 | 122.78 | 2,806,951 | -0.78(-0.63%) |
Jan 05, 2023 | 123.45 | 124.21 | 122.93 | 123.57 | 937,917 | -0.33(-0.26%) |
Jan 04, 2023 | 122.30 | 125.07 | 122.30 | 123.89 | 1,511,172 | +2.19(+1.80%) |
Jan 03, 2023 | 122.49 | 123.59 | 121.23 | 121.70 | 1,693,010 | +0.61(+0.51%) |
Dec 30, 2022 | 120.69 | 121.24 | 119.71 | 121.09 | 1,174,903 | -0.01(-0.01%) |
Dec 29, 2022 | 119.05 | 121.80 | 118.36 | 121.10 | 1,233,856 | +2.63(+2.22%) |
Dec 28, 2022 | 119.82 | 120.29 | 118.40 | 118.47 | 906,361 | -1.27(-1.06%) |
Dec 27, 2022 | 120.24 | 120.29 | 119.27 | 119.74 | 830,914 | -0.68(-0.57%) |
Dec 23, 2022 | 119.94 | 120.84 | 119.50 | 120.43 | 852,277 | +0.09(+0.07%) |
Dec 22, 2022 | 120.72 | 121.11 | 119.19 | 120.34 | 1,347,694 | -1.07(-0.88%) |
Dec 21, 2022 | 120.08 | 121.69 | 119.10 | 121.41 | 1,629,681 | +2.06(+1.73%) |
Dec 20, 2022 | 119.47 | 120.97 | 119.27 | 119.35 | 1,191,777 | -0.37(-0.31%) |
Dec 19, 2022 | 120.48 | 120.60 | 119.28 | 119.71 | 1,633,269 | -0.94(-0.78%) |
Dec 16, 2022 | 119.69 | 120.90 | 118.83 | 120.65 | 4,447,232 | +0.01(+0.01%) |
Dec 15, 2022 | 122.53 | 123.13 | 120.25 | 120.64 | 1,701,722 | -2.90(-2.35%) |
Dec 14, 2022 | 124.73 | 125.50 | 122.67 | 123.55 | 1,490,332 | -1.01(-0.81%) |
Dec 13, 2022 | 126.62 | 127.76 | 123.34 | 124.56 | 2,437,574 | +0.08(+0.06%) |
Dec 12, 2022 | 124.63 | 125.00 | 122.37 | 124.48 | 1,681,848 | +0.88(+0.71%) |
Dec 09, 2022 | 124.97 | 124.97 | 123.07 | 123.60 | 2,003,383 | -1.39(-1.11%) |
Dec 08, 2022 | 125.92 | 126.34 | 124.11 | 124.98 | 2,279,913 | +0.10(+0.08%) |
Dec 07, 2022 | 126.63 | 126.96 | 124.21 | 124.89 | 1,503,135 | -1.39(-1.10%) |
Dec 06, 2022 | 129.00 | 129.00 | 125.62 | 126.27 | 1,961,446 | -2.98(-2.31%) |
Dec 05, 2022 | 130.99 | 132.15 | 128.85 | 129.26 | 1,760,945 | -1.84(-1.41%) |
Dec 02, 2022 | 129.41 | 131.68 | 129.20 | 131.10 | 1,244,291 | +0.65(+0.50%) |
Dec 01, 2022 | 130.65 | 130.89 | 128.97 | 130.45 | 1,822,427 | +0.83(+0.64%) |
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.61 | 2,835,034 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,157 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,028 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,476 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,308 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.30 | 125.70 | 128.17 | 1,525,239 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,268 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,791 | +1.42(+1.11%) |
Nov 17, 2022 | 125.96 | 128.27 | 124.87 | 127.31 | 1,453,009 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,999 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,487 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.12 | 128.21 | 2,438,192 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.04 | 127.08 | 129.87 | 2,079,416 | +0.92(+0.71%) |
Nov 10, 2022 | 128.27 | 130.18 | 127.05 | 128.95 | 2,591,830 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,327 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.10 | 126.50 | 127.76 | 2,581,396 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.01 | 128.61 | 131.04 | 2,742,287 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,926 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,393 | -2.02(-1.58%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.32 | 4,953,615 | +2.36(+1.89%) |
Nov 01, 2022 | 124.98 | 126.37 | 123.97 | 124.96 | 2,603,346 | +0.31(+0.25%) |
Oct 31, 2022 | 126.59 | 127.34 | 123.86 | 124.65 | 2,972,136 | -2.26(-1.78%) |
Oct 28, 2022 | 127.09 | 129.09 | 126.45 | 126.91 | 2,237,047 | +0.53(+0.42%) |
Oct 27, 2022 | 125.84 | 128.26 | 125.79 | 126.37 | 2,257,243 | +0.45(+0.35%) |
Oct 26, 2022 | 126.42 | 128.19 | 125.66 | 125.93 | 1,371,832 | -0.48(-0.38%) |
Oct 25, 2022 | 124.89 | 126.48 | 124.55 | 126.41 | 1,651,280 | +2.05(+1.65%) |
Oct 24, 2022 | 124.34 | 125.07 | 122.51 | 124.36 | 1,358,649 | +0.67(+0.54%) |
Oct 21, 2022 | 121.98 | 124.01 | 121.27 | 123.69 | 1,622,574 | +1.43(+1.17%) |
Oct 20, 2022 | 122.34 | 124.39 | 121.02 | 122.27 | 1,375,154 | -0.29(-0.23%) |
Oct 19, 2022 | 121.11 | 123.31 | 120.66 | 122.55 | 1,361,697 | +0.47(+0.38%) |
Oct 18, 2022 | 121.32 | 122.70 | 120.78 | 122.09 | 1,529,512 | +2.31(+1.93%) |
Oct 17, 2022 | 121.92 | 122.30 | 119.58 | 119.77 | 1,718,250 | +0.65(+0.55%) |
Oct 14, 2022 | 120.81 | 121.94 | 118.32 | 119.12 | 1,993,323 | -0.84(-0.70%) |
Oct 13, 2022 | 115.13 | 120.89 | 115.01 | 119.96 | 1,641,763 | +2.32(+1.97%) |
Oct 12, 2022 | 118.10 | 118.95 | 117.56 | 117.64 | 1,152,787 | -0.37(-0.31%) |
Oct 11, 2022 | 118.98 | 120.01 | 117.41 | 118.01 | 1,595,508 | -1.42(-1.18%) |
Oct 10, 2022 | 121.13 | 121.20 | 118.65 | 119.43 | 1,091,400 | -1.61(-1.33%) |
Oct 07, 2022 | 121.26 | 122.06 | 120.31 | 121.04 | 2,020,537 | -1.34(-1.09%) |
Oct 06, 2022 | 121.60 | 123.49 | 121.39 | 122.38 | 1,574,695 | +0.98(+0.81%) |
Oct 05, 2022 | 121.42 | 122.45 | 120.02 | 121.40 | 1,722,793 | -0.52(-0.43%) |
Oct 04, 2022 | 119.37 | 122.06 | 119.37 | 121.92 | 2,060,447 | +3.31(+2.79%) |
Oct 03, 2022 | 115.02 | 119.18 | 114.81 | 118.61 | 2,629,425 | +4.11(+3.59%) |
Sep 30, 2022 | 116.48 | 117.28 | 114.35 | 114.51 | 2,212,226 | -1.74(-1.50%) |
Sep 29, 2022 | 116.51 | 117.02 | 114.89 | 116.25 | 1,661,900 | -0.87(-0.74%) |
Sep 28, 2022 | 114.63 | 117.70 | 113.89 | 117.12 | 2,113,864 | +3.18(+2.79%) |
Sep 27, 2022 | 114.33 | 115.35 | 113.45 | 113.94 | 1,281,610 | +0.32(+0.28%) |
Sep 26, 2022 | 114.12 | 115.36 | 112.93 | 113.63 | 1,744,386 | -0.81(-0.71%) |
Sep 23, 2022 | 115.53 | 116.09 | 112.89 | 114.44 | 1,845,071 | -1.76(-1.52%) |
Sep 22, 2022 | 115.43 | 117.07 | 115.27 | 116.20 | 1,399,924 | -0.07(-0.06%) |
Sep 21, 2022 | 119.85 | 119.92 | 116.27 | 116.27 | 1,440,855 | -3.02(-2.53%) |
Sep 20, 2022 | 121.28 | 121.36 | 118.64 | 119.29 | 1,537,637 | -2.37(-1.94%) |
Sep 19, 2022 | 119.93 | 121.73 | 118.91 | 121.65 | 1,740,369 | +1.18(+0.98%) |
Sep 16, 2022 | 122.58 | 122.68 | 118.75 | 120.47 | 5,295,641 | -2.64(-2.15%) |
Sep 15, 2022 | 123.90 | 125.34 | 122.46 | 123.12 | 2,339,021 | -2.48(-1.98%) |
Sep 14, 2022 | 126.07 | 126.39 | 124.36 | 125.60 | 1,769,563 | -0.66(-0.53%) |
Sep 13, 2022 | 126.82 | 128.13 | 125.42 | 126.27 | 2,859,630 | -3.23(-2.49%) |
Sep 12, 2022 | 128.41 | 130.03 | 127.92 | 129.49 | 1,725,713 | +1.90(+1.49%) |
Sep 09, 2022 | 126.47 | 128.39 | 126.32 | 127.59 | 1,668,727 | +1.77(+1.41%) |
Sep 08, 2022 | 124.06 | 125.87 | 123.15 | 125.82 | 1,737,184 | +1.57(+1.27%) |
Sep 07, 2022 | 122.42 | 124.56 | 122.17 | 124.25 | 2,380,065 | +0.81(+0.66%) |
Sep 06, 2022 | 123.13 | 123.76 | 121.27 | 123.43 | 2,228,892 | -0.59(-0.48%) |
Sep 02, 2022 | 126.59 | 127.12 | 123.70 | 124.03 | 1,360,880 | -2.33(-1.84%) |