Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.53 | 109.88 | 109.25 | 109.75 | 470,364 | +1.41(+1.30%) |
Apr 27, 2023 | 108.70 | 108.83 | 108.22 | 108.34 | 260,710 | -1.05(-0.96%) |
Apr 26, 2023 | 110.08 | 110.41 | 109.18 | 109.40 | 701,216 | -0.81(-0.74%) |
Apr 25, 2023 | 109.69 | 110.31 | 109.63 | 110.21 | 329,874 | +1.53(+1.41%) |
Apr 24, 2023 | 108.41 | 108.82 | 108.28 | 108.68 | 207,374 | +0.78(+0.72%) |
Apr 21, 2023 | 108.70 | 108.82 | 107.80 | 107.91 | 346,641 | -0.46(-0.42%) |
Apr 20, 2023 | 108.30 | 108.63 | 108.19 | 108.36 | 295,201 | +0.71(+0.66%) |
Apr 19, 2023 | 107.51 | 107.80 | 107.16 | 107.66 | 419,840 | -0.22(-0.20%) |
Apr 18, 2023 | 107.60 | 108.17 | 107.60 | 107.88 | 1,049,566 | +0.31(+0.28%) |
Apr 17, 2023 | 108.11 | 108.14 | 107.47 | 107.57 | 319,999 | -0.92(-0.85%) |
Apr 14, 2023 | 109.02 | 109.03 | 108.37 | 108.49 | 416,209 | -1.02(-0.94%) |
Apr 13, 2023 | 110.29 | 110.60 | 109.39 | 109.51 | 276,418 | -0.65(-0.59%) |
Apr 12, 2023 | 110.39 | 110.39 | 109.33 | 110.16 | 316,901 | +0.09(+0.09%) |
Apr 11, 2023 | 110.23 | 110.23 | 109.71 | 110.07 | 592,252 | -0.04(-0.03%) |
Apr 10, 2023 | 110.65 | 110.74 | 109.80 | 110.11 | 360,049 | -1.34(-1.20%) |
Apr 06, 2023 | 111.35 | 111.79 | 111.35 | 111.45 | 220,005 | +0.07(+0.06%) |
Apr 05, 2023 | 110.91 | 111.51 | 110.77 | 111.38 | 432,199 | +1.02(+0.92%) |
Apr 04, 2023 | 108.94 | 110.67 | 108.94 | 110.36 | 410,462 | +0.76(+0.69%) |
Apr 03, 2023 | 108.91 | 109.97 | 108.69 | 109.61 | 791,443 | +0.30(+0.27%) |
Mar 31, 2023 | 108.34 | 109.31 | 108.06 | 109.31 | 505,278 | +1.37(+1.27%) |
Mar 30, 2023 | 107.44 | 108.09 | 107.35 | 107.94 | 378,850 | +0.40(+0.37%) |
Mar 29, 2023 | 107.13 | 107.69 | 107.02 | 107.53 | 387,883 | -0.22(-0.20%) |
Mar 28, 2023 | 107.65 | 107.83 | 107.36 | 107.75 | 323,217 | +0.02(+0.02%) |
Mar 27, 2023 | 108.27 | 108.69 | 107.61 | 107.73 | 379,273 | -1.85(-1.69%) |
Mar 24, 2023 | 109.99 | 110.25 | 109.24 | 109.59 | 856,595 | +0.42(+0.38%) |
Mar 23, 2023 | 108.33 | 109.37 | 108.00 | 109.17 | 402,946 | +0.25(+0.23%) |
Mar 22, 2023 | 107.13 | 108.98 | 106.92 | 108.92 | 427,619 | +1.54(+1.43%) |
Mar 21, 2023 | 107.69 | 107.99 | 107.14 | 107.38 | 623,203 | -0.94(-0.87%) |
Mar 20, 2023 | 109.26 | 109.26 | 107.98 | 108.33 | 1,565,368 | -0.63(-0.58%) |
Mar 17, 2023 | 109.10 | 110.03 | 108.95 | 108.96 | 6,873,697 | +0.99(+0.92%) |
Mar 16, 2023 | 109.99 | 110.47 | 107.87 | 107.96 | 322,759 | -1.10(-1.01%) |
Mar 15, 2023 | 109.43 | 110.29 | 108.40 | 109.06 | 721,949 | +1.94(+1.81%) |
Mar 14, 2023 | 108.20 | 108.32 | 106.98 | 107.12 | 301,729 | -1.55(-1.42%) |
Mar 13, 2023 | 109.80 | 110.68 | 107.90 | 108.67 | 696,929 | +1.26(+1.17%) |
Mar 10, 2023 | 106.27 | 107.62 | 106.27 | 107.41 | 401,603 | +3.05(+2.93%) |
Mar 09, 2023 | 103.83 | 104.68 | 103.63 | 104.36 | 1,621,329 | +0.43(+0.41%) |
Mar 08, 2023 | 104.59 | 104.97 | 103.65 | 103.93 | 349,920 | +0.08(+0.07%) |
Mar 07, 2023 | 103.81 | 104.30 | 103.29 | 103.85 | 511,921 | +0.45(+0.43%) |
Mar 06, 2023 | 104.23 | 104.24 | 103.30 | 103.40 | 347,038 | -0.43(-0.41%) |
Mar 03, 2023 | 103.29 | 103.86 | 102.96 | 103.83 | 381,419 | +1.78(+1.75%) |
Mar 02, 2023 | 101.89 | 102.27 | 101.69 | 102.05 | 469,338 | -0.86(-0.83%) |
Mar 01, 2023 | 103.54 | 103.67 | 102.72 | 102.91 | 417,832 | -1.05(-1.01%) |
Feb 28, 2023 | 103.16 | 104.08 | 103.03 | 103.96 | 360,682 | +0.14(+0.14%) |
Feb 27, 2023 | 104.04 | 104.25 | 103.66 | 103.82 | 304,840 | +0.30(+0.29%) |
Feb 24, 2023 | 104.05 | 104.16 | 103.32 | 103.51 | 319,199 | -1.27(-1.21%) |
Feb 23, 2023 | 104.10 | 104.99 | 104.10 | 104.78 | 282,676 | +0.70(+0.67%) |
Feb 22, 2023 | 103.92 | 104.41 | 103.90 | 104.08 | 571,720 | +0.60(+0.58%) |
Feb 21, 2023 | 104.10 | 104.19 | 103.39 | 103.48 | 500,750 | -1.75(-1.66%) |
Feb 17, 2023 | 104.19 | 105.26 | 104.13 | 105.23 | 510,679 | +0.58(+0.56%) |
Feb 16, 2023 | 104.87 | 105.12 | 104.42 | 104.65 | 466,137 | -0.90(-0.86%) |
Feb 15, 2023 | 106.08 | 106.38 | 105.31 | 105.56 | 516,276 | -0.90(-0.85%) |
Feb 14, 2023 | 106.68 | 107.06 | 105.72 | 106.46 | 510,445 | -0.34(-0.32%) |
Feb 13, 2023 | 106.21 | 106.81 | 106.17 | 106.81 | 7,257,182 | +0.85(+0.80%) |
Feb 10, 2023 | 106.78 | 106.78 | 105.83 | 105.96 | 289,876 | -0.96(-0.90%) |
Feb 09, 2023 | 108.44 | 108.44 | 106.81 | 106.92 | 510,586 | -0.66(-0.61%) |
Feb 08, 2023 | 107.25 | 107.89 | 106.79 | 107.58 | 548,129 | +0.30(+0.28%) |
Feb 07, 2023 | 107.50 | 108.39 | 107.18 | 107.27 | 611,046 | -0.59(-0.55%) |
Feb 06, 2023 | 107.80 | 108.26 | 107.75 | 107.86 | 581,746 | -0.95(-0.87%) |
Feb 03, 2023 | 108.89 | 109.17 | 108.35 | 108.81 | 1,717,212 | -1.56(-1.41%) |
Feb 02, 2023 | 110.94 | 111.28 | 110.22 | 110.37 | 849,573 | +0.16(+0.15%) |
Feb 01, 2023 | 109.64 | 110.74 | 108.73 | 110.21 | 1,221,417 | +1.17(+1.08%) |
Jan 31, 2023 | 109.05 | 109.08 | 108.10 | 109.04 | 535,497 | +0.66(+0.60%) |
Jan 30, 2023 | 108.52 | 109.05 | 108.31 | 108.38 | 559,108 | -0.34(-0.31%) |
Jan 27, 2023 | 108.30 | 108.86 | 108.14 | 108.72 | 457,820 | -0.30(-0.27%) |
Jan 26, 2023 | 109.19 | 109.49 | 108.59 | 109.02 | 323,933 | -0.53(-0.48%) |
Jan 25, 2023 | 109.53 | 109.98 | 108.94 | 109.55 | 396,187 | +0.17(+0.16%) |
Jan 24, 2023 | 108.65 | 109.54 | 107.96 | 109.38 | 489,459 | +1.18(+1.09%) |
Jan 23, 2023 | 108.08 | 108.61 | 108.04 | 108.20 | 765,746 | -0.28(-0.25%) |
Jan 20, 2023 | 109.06 | 109.22 | 108.43 | 108.48 | 524,864 | -1.54(-1.40%) |
Jan 19, 2023 | 110.04 | 110.31 | 109.58 | 110.01 | 1,838,872 | -0.40(-0.36%) |
Jan 18, 2023 | 110.20 | 110.48 | 109.36 | 110.41 | 458,955 | +2.23(+2.06%) |
Jan 17, 2023 | 107.78 | 108.48 | 107.68 | 108.18 | 740,761 | -0.36(-0.33%) |
Jan 13, 2023 | 108.87 | 109.59 | 108.24 | 108.54 | 480,643 | -0.82(-0.75%) |
Jan 12, 2023 | 107.92 | 109.37 | 107.04 | 109.36 | 1,257,389 | +1.66(+1.54%) |
Jan 11, 2023 | 107.17 | 107.76 | 106.97 | 107.70 | 5,464,300 | +1.30(+1.22%) |
Jan 10, 2023 | 106.86 | 107.01 | 106.02 | 106.40 | 386,255 | -1.36(-1.26%) |
Jan 09, 2023 | 106.73 | 108.00 | 106.56 | 107.76 | 585,058 | +0.51(+0.48%) |
Jan 06, 2023 | 105.28 | 107.38 | 105.18 | 107.24 | 470,886 | +1.56(+1.47%) |
Jan 05, 2023 | 104.68 | 105.72 | 104.56 | 105.69 | 335,086 | +0.22(+0.21%) |
Jan 04, 2023 | 105.79 | 105.93 | 105.03 | 105.47 | 515,755 | +1.15(+1.10%) |
Jan 03, 2023 | 105.00 | 105.10 | 103.85 | 104.32 | 612,098 | +1.65(+1.61%) |
Dec 30, 2022 | 102.92 | 103.54 | 102.51 | 102.67 | 496,972 | -0.85(-0.82%) |
Dec 29, 2022 | 102.89 | 103.76 | 102.81 | 103.52 | 512,975 | +0.86(+0.84%) |
Dec 28, 2022 | 103.39 | 103.45 | 102.50 | 102.66 | 579,415 | -0.44(-0.42%) |
Dec 27, 2022 | 103.32 | 103.78 | 102.94 | 103.10 | 622,478 | -1.60(-1.53%) |
Dec 23, 2022 | 104.87 | 105.09 | 104.51 | 104.70 | 404,582 | -1.05(-1.00%) |
Dec 22, 2022 | 105.78 | 106.15 | 105.56 | 105.75 | 408,204 | +0.10(+0.10%) |
Dec 21, 2022 | 106.16 | 106.19 | 105.12 | 105.65 | 367,115 | +0.15(+0.14%) |
Dec 20, 2022 | 105.44 | 105.77 | 105.19 | 105.50 | 619,900 | -1.52(-1.42%) |
Dec 19, 2022 | 107.29 | 107.32 | 106.70 | 107.02 | 821,771 | -1.41(-1.30%) |
Dec 16, 2022 | 107.84 | 108.84 | 107.54 | 108.42 | 669,686 | -0.88(-0.81%) |
Dec 15, 2022 | 109.08 | 109.68 | 108.81 | 109.30 | 969,442 | +0.69(+0.63%) |
Dec 14, 2022 | 108.22 | 108.74 | 107.66 | 108.61 | 381,860 | +0.50(+0.46%) |
Dec 13, 2022 | 109.32 | 109.40 | 107.98 | 108.11 | 419,966 | +1.15(+1.08%) |
Dec 12, 2022 | 107.96 | 108.08 | 106.65 | 106.96 | 416,121 | +0.16(+0.15%) |
Dec 09, 2022 | 107.89 | 107.94 | 106.76 | 106.80 | 429,669 | -1.90(-1.75%) |
Dec 08, 2022 | 108.52 | 108.96 | 108.21 | 108.70 | 478,001 | -0.51(-0.47%) |
Dec 07, 2022 | 108.48 | 109.42 | 108.35 | 109.21 | 613,464 | +1.77(+1.65%) |
Dec 06, 2022 | 107.10 | 107.82 | 106.78 | 107.44 | 779,786 | +0.80(+0.75%) |
Dec 05, 2022 | 106.78 | 106.81 | 106.06 | 106.64 | 423,750 | -1.02(-0.95%) |
Dec 02, 2022 | 106.53 | 107.67 | 105.78 | 107.66 | 354,496 | +0.72(+0.67%) |
Dec 01, 2022 | 105.37 | 106.98 | 105.10 | 106.94 | 418,257 | +2.48(+2.37%) |
Nov 30, 2022 | 103.57 | 104.52 | 103.22 | 104.46 | 287,341 | +0.76(+0.74%) |
Nov 29, 2022 | 103.74 | 104.39 | 103.61 | 103.70 | 350,394 | -0.83(-0.79%) |
Nov 28, 2022 | 104.86 | 104.98 | 104.22 | 104.53 | 443,980 | +0.16(+0.15%) |
Nov 25, 2022 | 104.08 | 104.43 | 103.99 | 104.37 | 169,880 | -0.08(-0.07%) |
Nov 23, 2022 | 103.66 | 104.47 | 103.64 | 104.45 | 430,789 | +1.22(+1.18%) |
Nov 22, 2022 | 102.66 | 103.45 | 102.61 | 103.23 | 275,349 | +1.11(+1.09%) |
Nov 21, 2022 | 102.87 | 102.87 | 101.98 | 102.11 | 544,620 | +0.15(+0.15%) |
Nov 18, 2022 | 102.69 | 102.85 | 101.93 | 101.96 | 264,349 | -0.51(-0.50%) |
Nov 17, 2022 | 102.46 | 102.65 | 102.12 | 102.47 | 415,498 | -0.88(-0.85%) |
Nov 16, 2022 | 102.45 | 103.44 | 102.11 | 103.35 | 276,695 | +1.75(+1.73%) |
Nov 15, 2022 | 100.99 | 101.69 | 100.76 | 101.60 | 455,297 | +1.10(+1.10%) |
Nov 14, 2022 | 100.67 | 100.71 | 99.92 | 100.49 | 472,349 | -0.20(-0.20%) |
Nov 11, 2022 | 100.42 | 101.18 | 100.26 | 100.69 | 299,331 | -0.21(-0.21%) |
Nov 10, 2022 | 99.51 | 101.06 | 99.51 | 100.90 | 363,989 | +3.48(+3.57%) |
Nov 09, 2022 | 96.87 | 97.81 | 96.75 | 97.42 | 544,270 | +0.21(+0.21%) |
Nov 08, 2022 | 96.61 | 97.51 | 96.58 | 97.21 | 753,693 | +1.01(+1.05%) |
Nov 07, 2022 | 97.23 | 97.23 | 96.14 | 96.20 | 434,309 | -0.80(-0.83%) |
Nov 04, 2022 | 97.54 | 97.88 | 96.96 | 97.00 | 708,547 | -0.86(-0.88%) |
Nov 03, 2022 | 97.09 | 98.22 | 97.05 | 97.86 | 693,550 | -0.36(-0.37%) |
Nov 02, 2022 | 98.67 | 97.79 | 98.22 | 711,903 | -0.40(-0.40%) | |
Nov 01, 2022 | 99.53 | 99.53 | 98.34 | 98.61 | 927,861 | +0.52(+0.53%) |
Oct 31, 2022 | 98.12 | 98.41 | 97.41 | 98.10 | 1,143,321 | -0.49(-0.50%) |
Oct 28, 2022 | 98.65 | 99.29 | 98.28 | 98.59 | 583,373 | -0.82(-0.82%) |
Oct 27, 2022 | 98.91 | 99.67 | 98.34 | 99.41 | 670,464 | +0.79(+0.80%) |
Oct 26, 2022 | 98.07 | 98.80 | 98.07 | 98.61 | 1,406,313 | +1.09(+1.12%) |
Oct 25, 2022 | 97.19 | 97.72 | 97.10 | 97.52 | 1,170,542 | +2.14(+2.24%) |
Oct 24, 2022 | 95.51 | 96.09 | 94.76 | 95.39 | 1,372,599 | -0.54(-0.56%) |
Oct 21, 2022 | 95.71 | 96.36 | 95.37 | 95.92 | 1,483,815 | -1.18(-1.21%) |
Oct 20, 2022 | 97.89 | 98.27 | 97.02 | 97.10 | 3,559,548 | -1.21(-1.23%) |
Oct 19, 2022 | 98.83 | 99.05 | 98.08 | 98.31 | 1,248,038 | -1.53(-1.54%) |
Oct 18, 2022 | 99.54 | 99.87 | 98.61 | 99.85 | 228,785 | +0.58(+0.59%) |
Oct 17, 2022 | 100.42 | 100.61 | 99.21 | 99.26 | 497,922 | -0.22(-0.22%) |
Oct 14, 2022 | 100.82 | 100.82 | 99.25 | 99.48 | 435,952 | -0.64(-0.64%) |
Oct 13, 2022 | 99.01 | 100.79 | 99.01 | 100.12 | 318,191 | -0.64(-0.64%) |
Oct 12, 2022 | 99.87 | 100.94 | 99.85 | 100.76 | 681,465 | +0.37(+0.37%) |
Oct 11, 2022 | 100.41 | 101.27 | 99.86 | 100.39 | 303,239 | +0.32(+0.32%) |
Oct 10, 2022 | 100.90 | 100.90 | 99.54 | 100.07 | 324,071 | -1.18(-1.16%) |
Oct 07, 2022 | 101.05 | 101.79 | 100.80 | 101.25 | 225,859 | -0.78(-0.77%) |
Oct 06, 2022 | 102.57 | 102.65 | 101.64 | 102.03 | 167,358 | -0.45(-0.44%) |
Oct 05, 2022 | 102.77 | 102.88 | 101.97 | 102.48 | 205,652 | -1.02(-0.98%) |
Oct 04, 2022 | 104.17 | 104.47 | 103.49 | 103.50 | 368,969 | -0.17(-0.16%) |
Oct 03, 2022 | 103.58 | 104.42 | 103.16 | 103.67 | 694,863 | +1.41(+1.38%) |
Sep 30, 2022 | 103.39 | 103.70 | 101.86 | 102.26 | 278,497 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.31 | 103.01 | 303,098 | -0.50(-0.48%) |
Sep 28, 2022 | 102.35 | 103.53 | 101.93 | 103.51 | 347,958 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,946 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.01 | 102.14 | 102.57 | 421,402 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.49 | 1,196,004 | +0.35(+0.34%) |
Sep 22, 2022 | 104.80 | 104.82 | 103.94 | 104.14 | 265,291 | -2.38(-2.23%) |
Sep 21, 2022 | 105.69 | 106.60 | 104.86 | 106.52 | 210,027 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.61 | 104.72 | 105.35 | 228,276 | -0.85(-0.80%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,405 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.75 | 105.93 | 106.23 | 161,596 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,036 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.40 | 106.61 | 107.06 | 162,374 | +0.11(+0.10%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,056 | -0.23(-0.21%) |
Sep 12, 2022 | 108.01 | 108.25 | 106.74 | 107.18 | 231,374 | -0.49(-0.45%) |
Sep 09, 2022 | 108.00 | 108.23 | 107.41 | 107.67 | 171,704 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,065 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,153 | +1.33(+1.24%) |
Sep 06, 2022 | 108.16 | 108.16 | 106.95 | 107.03 | 305,212 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,901 | +0.59(+0.55%) |
Sep 01, 2022 | 108.66 | 109.05 | 108.11 | 108.53 | 917,132 | -1.59(-1.44%) |
Aug 31, 2022 | 110.76 | 111.08 | 109.89 | 110.12 | 557,494 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,470 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.88 | 253,610 | -0.83(-0.75%) |
Aug 26, 2022 | 111.03 | 112.16 | 110.83 | 111.72 | 229,615 | +0.35(+0.31%) |
Aug 25, 2022 | 110.17 | 111.56 | 109.90 | 111.37 | 161,960 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.46 | 109.79 | 110.02 | 216,108 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.89 | 110.45 | 110.73 | 169,036 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.21 | 310,296 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.75 | 150,436 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,521 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,597 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.28 | 112.95 | 114.28 | 231,873 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,920 | +0.28(+0.25%) |
Aug 12, 2022 | 113.38 | 113.66 | 112.82 | 113.66 | 189,991 | +0.99(+0.88%) |
Aug 11, 2022 | 114.41 | 114.53 | 112.48 | 112.66 | 364,167 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,443 | -0.58(-0.51%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,166 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.42 | 183,965 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.25 | 282,859 | -2.38(-2.04%) |
Aug 04, 2022 | 116.32 | 116.73 | 116.10 | 116.63 | 322,087 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.35 | 114.05 | 116.30 | 372,964 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.68 | 114.91 | 115.08 | 365,079 | -2.09(-1.78%) |
Aug 01, 2022 | 116.03 | 117.27 | 115.88 | 117.17 | 808,035 | +1.79(+1.55%) |
Jul 29, 2022 | 115.33 | 116.46 | 114.96 | 115.37 | 344,480 | -0.10(-0.09%) |
Jul 28, 2022 | 115.69 | 116.21 | 115.05 | 115.47 | 268,915 | +1.11(+0.97%) |
Jul 27, 2022 | 115.16 | 115.52 | 114.29 | 114.36 | 490,598 | -0.30(-0.26%) |
Jul 26, 2022 | 115.72 | 116.01 | 114.54 | 114.66 | 191,984 | +0.22(+0.19%) |
Jul 25, 2022 | 114.10 | 114.73 | 114.00 | 114.45 | 230,915 | -1.02(-0.88%) |
Jul 22, 2022 | 115.31 | 116.16 | 115.00 | 115.47 | 625,311 | +1.78(+1.57%) |
Jul 21, 2022 | 112.66 | 113.85 | 112.50 | 113.68 | 312,593 | +1.37(+1.22%) |
Jul 20, 2022 | 113.03 | 113.03 | 111.91 | 112.31 | 165,573 | +0.29(+0.26%) |
Jul 19, 2022 | 112.58 | 112.60 | 111.61 | 112.02 | 214,058 | -0.54(-0.48%) |
Jul 18, 2022 | 112.76 | 112.82 | 111.93 | 112.56 | 237,894 | -0.94(-0.82%) |
Jul 15, 2022 | 113.18 | 114.10 | 113.04 | 113.49 | 519,364 | +0.54(+0.48%) |
Jul 14, 2022 | 112.56 | 113.36 | 112.12 | 112.95 | 431,854 | -0.67(-0.59%) |
Jul 13, 2022 | 111.73 | 113.68 | 111.45 | 113.62 | 2,573,012 | +0.83(+0.74%) |
Jul 12, 2022 | 113.17 | 113.67 | 112.71 | 112.79 | 2,402,636 | +0.51(+0.45%) |
Jul 11, 2022 | 111.53 | 112.44 | 111.46 | 112.29 | 13,275,144 | +1.79(+1.62%) |
Jul 08, 2022 | 111.25 | 111.25 | 110.27 | 110.49 | 142,920 | -1.19(-1.06%) |
Jul 07, 2022 | 112.61 | 112.61 | 111.43 | 111.68 | 108,679 | -0.58(-0.52%) |
Jul 06, 2022 | 114.16 | 114.25 | 112.24 | 112.26 | 144,875 | -1.47(-1.29%) |
Jul 05, 2022 | 114.11 | 114.55 | 113.35 | 113.73 | 231,737 | +0.69(+0.61%) |
Jul 01, 2022 | 113.34 | 114.59 | 112.76 | 113.04 | 261,878 | +0.98(+0.87%) |
Jun 30, 2022 | 111.98 | 112.69 | 111.91 | 112.06 | 134,428 | +0.94(+0.85%) |
Jun 29, 2022 | 110.01 | 111.25 | 109.58 | 111.12 | 74,814 | +1.44(+1.32%) |
Jun 28, 2022 | 109.11 | 109.76 | 108.71 | 109.67 | 143,837 | +0.14(+0.13%) |
Jun 27, 2022 | 109.21 | 109.87 | 109.10 | 109.53 | 138,560 | -0.66(-0.60%) |
Jun 24, 2022 | 110.82 | 111.37 | 110.13 | 110.19 | 153,763 | -1.03(-0.92%) |
Jun 23, 2022 | 111.29 | 112.25 | 110.89 | 111.22 | 119,384 | +0.54(+0.49%) |
Jun 22, 2022 | 110.47 | 110.96 | 110.19 | 110.68 | 337,542 | +2.29(+2.11%) |
Jun 21, 2022 | 108.42 | 108.97 | 108.14 | 108.39 | 340,966 | -1.56(-1.42%) |
Jun 17, 2022 | 109.68 | 110.36 | 108.81 | 109.95 | 164,791 | +0.26(+0.24%) |
Jun 16, 2022 | 106.86 | 109.69 | 106.70 | 109.69 | 454,156 | +0.90(+0.83%) |
Jun 15, 2022 | 108.05 | 108.79 | 107.06 | 108.79 | 165,015 | +1.87(+1.75%) |
Jun 14, 2022 | 108.34 | 108.52 | 106.69 | 106.92 | 204,434 | -1.20(-1.11%) |
Jun 13, 2022 | 109.13 | 109.30 | 107.23 | 108.12 | 539,268 | -2.95(-2.65%) |
Jun 10, 2022 | 111.58 | 111.68 | 110.45 | 111.07 | 189,470 | -0.76(-0.68%) |
Jun 09, 2022 | 111.40 | 112.07 | 111.32 | 111.84 | 175,028 | +0.12(+0.11%) |
Jun 08, 2022 | 112.15 | 112.54 | 111.69 | 111.72 | 75,742 | -0.82(-0.73%) |
Jun 07, 2022 | 112.24 | 113.00 | 112.06 | 112.54 | 90,913 | +0.95(+0.85%) |
Jun 06, 2022 | 112.57 | 112.83 | 111.45 | 111.58 | 142,269 | -1.75(-1.55%) |
Jun 03, 2022 | 112.63 | 113.35 | 112.47 | 113.34 | 127,500 | -0.23(-0.21%) |
Jun 02, 2022 | 113.80 | 113.92 | 112.99 | 113.57 | 189,423 | +0.12(+0.11%) |
Jun 01, 2022 | 114.37 | 114.46 | 113.02 | 113.45 | 153,890 | -0.23(-0.20%) |
May 31, 2022 | 114.36 | 114.36 | 113.30 | 113.68 | 233,598 | -2.10(-1.82%) |
May 27, 2022 | 116.01 | 116.32 | 115.59 | 115.78 | 128,885 | +0.23(+0.20%) |
May 26, 2022 | 115.74 | 115.74 | 114.82 | 115.55 | 286,292 | -0.34(-0.29%) |
May 25, 2022 | 116.28 | 116.28 | 115.40 | 115.89 | 172,820 | +0.25(+0.22%) |
May 24, 2022 | 114.84 | 116.22 | 114.84 | 115.64 | 149,592 | +1.73(+1.52%) |
May 23, 2022 | 114.83 | 115.14 | 113.87 | 113.90 | 193,289 | -1.55(-1.35%) |
May 20, 2022 | 114.53 | 115.72 | 114.35 | 115.46 | 329,158 | +1.17(+1.03%) |
May 19, 2022 | 115.49 | 115.50 | 114.16 | 114.28 | 578,503 | +0.21(+0.19%) |
May 18, 2022 | 112.48 | 114.27 | 112.48 | 114.07 | 1,370,365 | +1.67(+1.48%) |
May 17, 2022 | 112.41 | 112.95 | 112.23 | 112.41 | 116,059 | -0.97(-0.85%) |
May 16, 2022 | 113.42 | 113.93 | 113.26 | 113.37 | 165,877 | +0.27(+0.24%) |
May 13, 2022 | 113.72 | 113.82 | 113.01 | 113.10 | 426,395 | -1.08(-0.95%) |
May 12, 2022 | 114.34 | 115.11 | 114.18 | 114.18 | 148,367 | -0.06(-0.05%) |
May 11, 2022 | 112.17 | 114.35 | 111.98 | 114.24 | 238,707 | +1.31(+1.16%) |
May 10, 2022 | 113.09 | 113.78 | 112.72 | 112.93 | 498,993 | +0.99(+0.88%) |
May 09, 2022 | 110.69 | 112.03 | 110.50 | 111.94 | 106,507 | +0.81(+0.73%) |
May 06, 2022 | 111.23 | 112.09 | 110.80 | 111.13 | 95,254 | -1.15(-1.02%) |
May 05, 2022 | 113.09 | 113.09 | 111.51 | 112.28 | 133,875 | -2.43(-2.12%) |
May 04, 2022 | 114.04 | 115.07 | 113.75 | 114.70 | 117,313 | +0.42(+0.37%) |
May 03, 2022 | 115.13 | 115.39 | 114.28 | 114.28 | 97,479 | +0.54(+0.47%) |