Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 118.27 | 118.43 | 117.12 | 117.93 | 3,831,868 | -0.24(-0.20%) |
May 05, 2023 | 117.65 | 118.60 | 117.36 | 118.17 | 5,202,581 | +1.03(+0.88%) |
May 04, 2023 | 117.58 | 118.05 | 116.36 | 117.14 | 4,674,395 | -0.84(-0.71%) |
May 03, 2023 | 119.90 | 120.00 | 117.80 | 117.98 | 4,764,662 | -1.63(-1.37%) |
May 02, 2023 | 120.70 | 120.84 | 117.81 | 119.61 | 4,651,265 | -0.89(-0.74%) |
May 01, 2023 | 120.75 | 121.13 | 120.47 | 120.50 | 2,850,261 | -0.31(-0.25%) |
Apr 28, 2023 | 120.97 | 121.61 | 120.07 | 120.81 | 5,295,999 | -0.53(-0.44%) |
Apr 27, 2023 | 120.77 | 121.39 | 119.89 | 121.34 | 3,353,342 | +1.07(+0.89%) |
Apr 26, 2023 | 120.23 | 120.94 | 119.57 | 120.27 | 4,390,658 | -0.04(-0.03%) |
Apr 25, 2023 | 119.36 | 120.60 | 119.23 | 120.31 | 4,472,311 | +0.47(+0.39%) |
Apr 24, 2023 | 119.98 | 120.46 | 119.04 | 119.84 | 4,231,065 | -0.31(-0.26%) |
Apr 21, 2023 | 120.42 | 121.08 | 119.72 | 120.16 | 7,037,365 | -0.60(-0.50%) |
Apr 20, 2023 | 124.38 | 125.17 | 120.26 | 120.76 | 10,200,214 | +0.04(+0.03%) |
Apr 19, 2023 | 120.89 | 121.35 | 119.75 | 120.72 | 7,315,665 | -1.39(-1.14%) |
Apr 18, 2023 | 122.46 | 122.98 | 121.70 | 122.12 | 3,341,357 | -0.04(-0.03%) |
Apr 17, 2023 | 122.61 | 123.01 | 121.18 | 122.15 | 3,832,336 | -0.31(-0.25%) |
Apr 14, 2023 | 122.77 | 124.08 | 121.67 | 122.46 | 4,374,521 | +0.23(+0.19%) |
Apr 13, 2023 | 122.34 | 122.70 | 120.42 | 122.23 | 5,881,969 | -0.61(-0.50%) |
Apr 12, 2023 | 124.62 | 125.08 | 122.49 | 122.84 | 4,140,754 | -1.80(-1.44%) |
Apr 11, 2023 | 124.79 | 125.29 | 124.41 | 124.64 | 3,277,588 | -0.58(-0.47%) |
Apr 10, 2023 | 124.08 | 125.27 | 123.51 | 125.22 | 2,734,882 | +0.51(+0.41%) |
Apr 06, 2023 | 126.30 | 126.72 | 124.54 | 124.72 | 3,192,072 | -1.57(-1.24%) |
Apr 05, 2023 | 125.55 | 126.73 | 125.55 | 126.28 | 3,033,188 | +0.52(+0.41%) |
Apr 04, 2023 | 126.14 | 126.29 | 125.09 | 125.77 | 3,538,754 | -0.44(-0.35%) |
Apr 03, 2023 | 125.17 | 126.73 | 124.97 | 126.21 | 4,018,135 | +0.93(+0.74%) |
Mar 31, 2023 | 123.73 | 125.41 | 123.68 | 125.28 | 4,734,555 | +1.79(+1.45%) |
Mar 30, 2023 | 124.39 | 125.65 | 123.38 | 123.49 | 3,726,403 | -0.47(-0.38%) |
Mar 29, 2023 | 124.35 | 124.57 | 123.45 | 123.96 | 3,432,016 | +0.35(+0.29%) |
Mar 28, 2023 | 123.45 | 123.91 | 123.09 | 123.61 | 3,022,966 | +0.03(+0.02%) |
Mar 27, 2023 | 120.86 | 124.48 | 120.86 | 123.58 | 6,825,930 | +3.84(+3.21%) |
Mar 24, 2023 | 117.89 | 119.84 | 117.43 | 119.74 | 3,989,484 | +1.83(+1.56%) |
Mar 23, 2023 | 118.32 | 119.39 | 117.17 | 117.90 | 4,867,513 | -0.65(-0.55%) |
Mar 22, 2023 | 121.37 | 121.58 | 118.51 | 118.55 | 3,713,384 | -2.41(-1.99%) |
Mar 21, 2023 | 121.28 | 121.51 | 120.09 | 120.96 | 4,034,807 | +0.60(+0.50%) |
Mar 20, 2023 | 118.80 | 120.56 | 118.69 | 120.36 | 4,813,769 | +2.15(+1.82%) |
Mar 17, 2023 | 118.58 | 119.00 | 117.48 | 118.21 | 39,134,868 | -0.97(-0.81%) |
Mar 16, 2023 | 117.51 | 119.29 | 116.52 | 119.17 | 6,738,460 | +1.36(+1.15%) |
Mar 15, 2023 | 117.54 | 117.88 | 116.31 | 117.81 | 6,265,363 | -1.31(-1.10%) |
Mar 14, 2023 | 120.88 | 121.03 | 117.74 | 119.12 | 8,491,051 | -0.89(-0.74%) |
Mar 13, 2023 | 119.60 | 122.51 | 119.32 | 120.01 | 8,567,618 | +0.12(+0.10%) |
Mar 10, 2023 | 120.53 | 121.65 | 119.58 | 119.89 | 6,268,791 | -0.68(-0.56%) |
Mar 09, 2023 | 122.61 | 122.83 | 120.40 | 120.57 | 5,731,785 | -1.81(-1.48%) |
Mar 08, 2023 | 122.78 | 123.03 | 121.89 | 122.37 | 2,914,777 | -0.19(-0.16%) |
Mar 07, 2023 | 124.50 | 124.64 | 122.51 | 122.56 | 3,691,836 | -1.85(-1.49%) |
Mar 06, 2023 | 123.89 | 125.06 | 123.85 | 124.42 | 3,278,255 | +0.52(+0.42%) |
Mar 03, 2023 | 123.62 | 124.15 | 123.06 | 123.89 | 2,992,952 | +0.68(+0.55%) |
Mar 02, 2023 | 122.70 | 123.49 | 122.05 | 123.22 | 3,495,017 | +0.71(+0.58%) |
Mar 01, 2023 | 123.19 | 123.73 | 122.08 | 122.51 | 3,932,268 | -1.06(-0.86%) |
Feb 28, 2023 | 124.76 | 124.82 | 123.42 | 123.57 | 5,380,433 | -1.14(-0.91%) |
Feb 27, 2023 | 125.59 | 126.03 | 124.36 | 124.71 | 2,888,971 | -0.08(-0.06%) |
Feb 24, 2023 | 123.87 | 124.88 | 123.49 | 124.78 | 3,155,791 | -0.21(-0.17%) |
Feb 23, 2023 | 125.67 | 125.86 | 123.15 | 124.99 | 3,897,471 | -0.17(-0.14%) |
Feb 22, 2023 | 126.05 | 126.14 | 124.52 | 125.17 | 3,348,142 | -0.71(-0.56%) |
Feb 21, 2023 | 128.06 | 128.43 | 125.82 | 125.87 | 4,453,998 | -3.16(-2.45%) |
Feb 17, 2023 | 128.54 | 129.57 | 127.95 | 129.03 | 3,626,953 | +0.02(+0.01%) |
Feb 16, 2023 | 129.56 | 129.94 | 128.62 | 129.02 | 3,102,565 | -1.34(-1.03%) |
Feb 15, 2023 | 129.21 | 130.40 | 129.08 | 130.35 | 2,664,839 | +0.37(+0.29%) |
Feb 14, 2023 | 130.97 | 131.16 | 129.06 | 129.98 | 3,350,318 | -1.28(-0.98%) |
Feb 13, 2023 | 129.97 | 131.30 | 129.86 | 131.26 | 4,604,609 | +1.67(+1.29%) |
Feb 10, 2023 | 127.85 | 129.75 | 127.58 | 129.59 | 5,283,863 | +1.77(+1.38%) |
Feb 09, 2023 | 129.01 | 129.71 | 127.43 | 127.82 | 4,099,085 | -0.56(-0.43%) |
Feb 08, 2023 | 128.12 | 129.09 | 127.60 | 128.38 | 4,863,217 | +0.13(+0.10%) |
Feb 07, 2023 | 128.08 | 128.77 | 126.93 | 128.24 | 3,958,108 | -0.32(-0.25%) |
Feb 06, 2023 | 128.23 | 128.70 | 127.40 | 128.56 | 5,127,649 | -0.72(-0.56%) |
Feb 03, 2023 | 128.72 | 129.29 | 127.95 | 129.28 | 3,978,192 | +0.52(+0.40%) |
Feb 02, 2023 | 128.36 | 129.07 | 127.31 | 128.76 | 6,466,613 | +1.23(+0.96%) |
Feb 01, 2023 | 126.97 | 128.20 | 125.37 | 127.53 | 5,745,923 | +0.34(+0.27%) |
Jan 31, 2023 | 127.92 | 128.06 | 126.28 | 127.20 | 7,630,277 | -0.54(-0.42%) |
Jan 30, 2023 | 126.81 | 128.50 | 126.49 | 127.73 | 5,691,912 | +0.86(+0.68%) |
Jan 27, 2023 | 126.92 | 127.91 | 126.29 | 126.88 | 8,625,570 | -0.06(-0.04%) |
Jan 26, 2023 | 129.84 | 130.54 | 125.54 | 126.93 | 18,579,912 | -5.96(-4.48%) |
Jan 25, 2023 | 132.62 | 133.14 | 131.57 | 132.89 | 7,730,316 | -0.69(-0.52%) |
Jan 24, 2023 | 133.35 | 134.77 | 132.17 | 133.58 | 4,665,089 | -0.35(-0.26%) |
Jan 23, 2023 | 133.49 | 134.99 | 133.17 | 133.93 | 6,247,176 | +0.62(+0.47%) |
Jan 20, 2023 | 133.75 | 133.93 | 132.65 | 133.30 | 7,894,854 | +0.55(+0.41%) |
Jan 19, 2023 | 132.17 | 134.28 | 132.12 | 132.76 | 5,118,364 | +0.20(+0.15%) |
Jan 18, 2023 | 136.32 | 136.59 | 132.38 | 132.56 | 6,871,736 | -4.51(-3.29%) |
Jan 17, 2023 | 138.23 | 138.95 | 136.90 | 137.07 | 3,163,159 | -0.66(-0.48%) |
Jan 13, 2023 | 136.00 | 137.93 | 135.96 | 137.73 | 2,601,362 | +0.32(+0.23%) |
Jan 12, 2023 | 136.78 | 138.46 | 136.44 | 137.41 | 2,876,820 | +0.27(+0.20%) |
Jan 11, 2023 | 136.89 | 137.39 | 135.43 | 137.14 | 3,462,325 | +0.44(+0.32%) |
Jan 10, 2023 | 135.58 | 136.75 | 134.91 | 136.70 | 2,279,618 | +1.18(+0.87%) |
Jan 09, 2023 | 136.02 | 137.34 | 135.38 | 135.52 | 4,223,922 | -0.14(-0.10%) |
Jan 06, 2023 | 134.42 | 136.18 | 133.66 | 135.66 | 3,785,760 | +2.44(+1.84%) |
Jan 05, 2023 | 134.47 | 134.53 | 132.18 | 133.22 | 3,035,960 | -1.41(-1.04%) |
Jan 04, 2023 | 134.12 | 135.58 | 133.46 | 134.62 | 4,098,057 | +0.99(+0.74%) |
Jan 03, 2023 | 133.21 | 133.97 | 132.62 | 133.63 | 3,536,413 | +0.62(+0.47%) |
Dec 30, 2022 | 132.68 | 133.02 | 131.65 | 133.01 | 3,027,412 | -0.16(-0.12%) |
Dec 29, 2022 | 132.72 | 134.30 | 132.60 | 133.17 | 2,474,488 | +0.98(+0.74%) |
Dec 28, 2022 | 134.44 | 134.82 | 132.12 | 132.19 | 2,689,940 | -2.27(-1.69%) |
Dec 27, 2022 | 133.80 | 134.74 | 133.33 | 134.46 | 2,904,851 | +0.73(+0.54%) |
Dec 23, 2022 | 132.73 | 133.92 | 131.79 | 133.73 | 2,216,677 | +0.73(+0.55%) |
Dec 22, 2022 | 133.07 | 133.07 | 130.87 | 133.00 | 3,534,723 | -1.19(-0.89%) |
Dec 21, 2022 | 133.91 | 135.09 | 133.09 | 134.19 | 4,017,614 | +0.81(+0.61%) |
Dec 20, 2022 | 131.08 | 133.52 | 130.60 | 133.38 | 5,461,438 | +2.27(+1.74%) |
Dec 19, 2022 | 132.32 | 132.59 | 129.52 | 131.10 | 5,594,340 | -1.22(-0.92%) |
Dec 16, 2022 | 133.35 | 133.98 | 131.20 | 132.32 | 10,417,013 | -2.08(-1.55%) |
Dec 15, 2022 | 140.21 | 140.65 | 133.66 | 134.40 | 7,083,072 | -7.08(-5.00%) |
Dec 14, 2022 | 142.06 | 143.41 | 140.15 | 141.48 | 4,454,786 | -0.67(-0.47%) |
Dec 13, 2022 | 141.96 | 144.64 | 141.56 | 142.15 | 9,333,563 | +1.28(+0.91%) |
Dec 12, 2022 | 139.55 | 140.87 | 138.72 | 140.87 | 4,270,817 | +2.04(+1.47%) |
Dec 09, 2022 | 139.16 | 140.04 | 138.75 | 138.83 | 3,228,210 | -0.69(-0.49%) |
Dec 08, 2022 | 139.63 | 140.81 | 139.12 | 139.52 | 2,823,573 | +0.48(+0.35%) |
Dec 07, 2022 | 139.09 | 139.82 | 138.11 | 139.03 | 4,205,234 | -0.22(-0.16%) |
Dec 06, 2022 | 139.06 | 139.53 | 138.50 | 139.25 | 3,015,528 | +0.09(+0.06%) |
Dec 05, 2022 | 139.67 | 140.60 | 138.59 | 139.17 | 2,949,904 | -1.19(-0.85%) |
Dec 02, 2022 | 139.85 | 140.82 | 139.47 | 140.36 | 3,071,775 | -0.46(-0.33%) |
Dec 01, 2022 | 141.59 | 141.62 | 139.10 | 140.82 | 4,761,902 | +0.25(+0.17%) |
Nov 30, 2022 | 138.01 | 141.27 | 137.52 | 140.57 | 6,754,259 | +2.28(+1.64%) |
Nov 29, 2022 | 137.75 | 138.94 | 137.55 | 138.30 | 2,916,244 | +0.29(+0.21%) |
Nov 28, 2022 | 139.71 | 139.95 | 137.77 | 138.00 | 3,747,689 | -2.07(-1.48%) |
Nov 25, 2022 | 139.98 | 141.13 | 139.92 | 140.07 | 2,198,366 | -0.36(-0.26%) |
Nov 23, 2022 | 140.76 | 142.05 | 140.01 | 140.43 | 3,875,179 | -0.33(-0.23%) |
Nov 22, 2022 | 139.35 | 141.00 | 138.80 | 140.76 | 7,483,351 | +2.28(+1.65%) |
Nov 21, 2022 | 139.30 | 139.66 | 138.26 | 138.48 | 3,681,575 | -0.91(-0.65%) |
Nov 18, 2022 | 138.36 | 140.02 | 137.78 | 139.38 | 4,938,430 | +1.46(+1.06%) |
Nov 17, 2022 | 135.39 | 138.00 | 135.24 | 137.92 | 4,188,210 | +1.48(+1.09%) |
Nov 16, 2022 | 136.07 | 136.84 | 135.96 | 136.44 | 3,649,272 | +0.17(+0.12%) |
Nov 15, 2022 | 136.02 | 137.99 | 134.06 | 136.27 | 5,006,827 | +0.13(+0.10%) |
Nov 14, 2022 | 134.65 | 137.91 | 134.23 | 136.14 | 5,607,037 | +0.97(+0.72%) |
Nov 11, 2022 | 133.59 | 136.07 | 133.08 | 135.16 | 6,219,093 | +1.83(+1.37%) |
Nov 10, 2022 | 132.42 | 133.46 | 130.56 | 133.33 | 5,705,732 | +3.62(+2.79%) |
Nov 09, 2022 | 130.24 | 131.13 | 129.28 | 129.71 | 5,235,991 | -0.94(-0.72%) |
Nov 08, 2022 | 129.68 | 131.48 | 129.42 | 130.65 | 5,402,146 | +1.59(+1.23%) |
Nov 07, 2022 | 127.48 | 129.40 | 127.36 | 129.06 | 4,333,287 | +1.29(+1.01%) |
Nov 04, 2022 | 126.56 | 128.50 | 125.89 | 127.78 | 4,478,218 | +2.32(+1.85%) |
Nov 03, 2022 | 127.27 | 127.33 | 124.99 | 125.45 | 4,761,060 | -2.20(-1.72%) |
Nov 02, 2022 | 128.51 | 127.63 | 127.66 | 5,746,546 | -1.28(-0.99%) | |
Nov 01, 2022 | 128.98 | 129.35 | 127.53 | 128.93 | 3,847,735 | -0.08(-0.07%) |
Oct 31, 2022 | 128.80 | 129.47 | 127.44 | 129.02 | 5,268,581 | -0.21(-0.16%) |
Oct 28, 2022 | 126.47 | 129.55 | 126.15 | 129.22 | 6,394,198 | +3.49(+2.77%) |
Oct 27, 2022 | 126.46 | 127.25 | 125.43 | 125.73 | 4,280,101 | -0.22(-0.18%) |
Oct 26, 2022 | 124.75 | 126.75 | 123.91 | 125.96 | 5,508,914 | +1.94(+1.56%) |
Oct 25, 2022 | 123.15 | 124.36 | 122.50 | 124.02 | 6,381,501 | +0.22(+0.18%) |
Oct 24, 2022 | 122.12 | 124.19 | 121.14 | 123.79 | 6,013,527 | +2.60(+2.15%) |
Oct 21, 2022 | 119.78 | 122.07 | 119.04 | 121.19 | 7,718,829 | +1.49(+1.25%) |
Oct 20, 2022 | 117.78 | 120.31 | 116.76 | 119.70 | 14,599,511 | +5.40(+4.73%) |
Oct 19, 2022 | 114.16 | 115.63 | 113.81 | 114.30 | 6,315,417 | -0.40(-0.35%) |
Oct 18, 2022 | 114.75 | 115.63 | 113.65 | 114.70 | 5,488,098 | +1.32(+1.17%) |
Oct 17, 2022 | 113.63 | 114.64 | 113.29 | 113.37 | 5,850,528 | +1.38(+1.23%) |
Oct 14, 2022 | 113.63 | 114.32 | 111.81 | 111.99 | 4,034,326 | -1.63(-1.44%) |
Oct 13, 2022 | 108.32 | 113.96 | 107.80 | 113.62 | 6,257,525 | +3.94(+3.59%) |
Oct 12, 2022 | 110.09 | 110.84 | 109.34 | 109.69 | 3,578,624 | -0.22(-0.20%) |
Oct 11, 2022 | 109.58 | 111.24 | 109.10 | 109.90 | 4,333,708 | +0.05(+0.04%) |
Oct 10, 2022 | 111.76 | 111.92 | 109.19 | 109.86 | 6,420,342 | -1.00(-0.90%) |
Oct 07, 2022 | 113.35 | 113.64 | 110.15 | 110.85 | 4,823,039 | -3.18(-2.79%) |
Oct 06, 2022 | 116.51 | 116.90 | 113.61 | 114.03 | 5,438,807 | -3.28(-2.79%) |
Oct 05, 2022 | 116.35 | 117.98 | 115.90 | 117.31 | 3,443,287 | +0.22(+0.19%) |
Oct 04, 2022 | 114.57 | 117.23 | 104.81 | 117.09 | 4,894,306 | +3.72(+3.28%) |
Oct 03, 2022 | 112.10 | 114.02 | 111.58 | 113.36 | 4,567,637 | +2.52(+2.27%) |
Sep 30, 2022 | 113.50 | 114.22 | 110.66 | 110.84 | 5,730,306 | -2.63(-2.32%) |
Sep 29, 2022 | 113.68 | 114.40 | 112.49 | 113.47 | 4,091,558 | -1.05(-0.92%) |
Sep 28, 2022 | 113.49 | 114.97 | 111.78 | 114.53 | 5,355,537 | +0.95(+0.84%) |
Sep 27, 2022 | 114.38 | 115.64 | 112.96 | 113.58 | 4,412,829 | -0.25(-0.22%) |
Sep 26, 2022 | 114.10 | 115.93 | 113.59 | 113.83 | 4,274,288 | -0.65(-0.57%) |
Sep 23, 2022 | 116.18 | 116.62 | 113.58 | 114.48 | 5,569,078 | -2.42(-2.07%) |
Sep 22, 2022 | 116.39 | 118.03 | 116.07 | 116.91 | 4,337,551 | +0.35(+0.30%) |
Sep 21, 2022 | 118.38 | 119.27 | 116.55 | 116.55 | 3,632,731 | -1.28(-1.08%) |
Sep 20, 2022 | 118.39 | 118.48 | 117.10 | 117.83 | 3,041,347 | -1.33(-1.12%) |
Sep 19, 2022 | 118.01 | 119.47 | 117.81 | 119.17 | 4,267,533 | +0.43(+0.36%) |
Sep 16, 2022 | 116.02 | 118.98 | 115.53 | 118.74 | 10,546,864 | +1.66(+1.42%) |
Sep 15, 2022 | 118.85 | 118.92 | 116.53 | 117.08 | 5,510,932 | -2.05(-1.72%) |
Sep 14, 2022 | 118.95 | 120.35 | 118.34 | 119.13 | 4,093,234 | +0.41(+0.35%) |
Sep 13, 2022 | 120.48 | 121.20 | 118.27 | 118.72 | 4,893,384 | -3.18(-2.61%) |
Sep 12, 2022 | 121.59 | 122.21 | 121.18 | 121.90 | 4,009,989 | +1.37(+1.14%) |
Sep 09, 2022 | 120.26 | 120.81 | 119.47 | 120.53 | 3,530,040 | +0.67(+0.56%) |
Sep 08, 2022 | 118.67 | 119.92 | 118.10 | 119.86 | 3,177,379 | +0.71(+0.60%) |
Sep 07, 2022 | 118.20 | 119.29 | 117.81 | 119.15 | 2,574,441 | +0.92(+0.78%) |
Sep 06, 2022 | 119.23 | 119.33 | 117.83 | 118.22 | 3,587,581 | -1.00(-0.84%) |
Sep 02, 2022 | 121.56 | 121.81 | 118.71 | 119.22 | 3,259,337 | -1.75(-1.44%) |
Sep 01, 2022 | 119.79 | 121.11 | 119.18 | 120.97 | 3,640,206 | +1.13(+0.94%) |
Aug 31, 2022 | 121.21 | 121.28 | 119.79 | 119.84 | 3,740,678 | -1.05(-0.87%) |
Aug 30, 2022 | 121.81 | 122.00 | 120.62 | 120.89 | 2,580,889 | -0.68(-0.56%) |
Aug 29, 2022 | 121.28 | 122.61 | 120.88 | 121.57 | 2,987,008 | -0.07(-0.05%) |
Aug 26, 2022 | 125.11 | 125.18 | 121.60 | 121.64 | 4,486,159 | -3.36(-2.69%) |
Aug 25, 2022 | 124.69 | 125.41 | 124.15 | 125.00 | 2,900,368 | +0.70(+0.56%) |
Aug 24, 2022 | 125.85 | 126.05 | 124.19 | 124.30 | 3,059,882 | -1.41(-1.12%) |
Aug 23, 2022 | 126.29 | 126.97 | 125.69 | 125.71 | 4,439,285 | -0.76(-0.60%) |
Aug 22, 2022 | 128.42 | 128.61 | 126.39 | 126.46 | 3,315,509 | -2.63(-2.04%) |
Aug 19, 2022 | 129.45 | 130.00 | 128.43 | 129.09 | 3,382,633 | -0.65(-0.50%) |
Aug 18, 2022 | 128.55 | 129.79 | 128.51 | 129.75 | 3,406,069 | +1.19(+0.93%) |
Aug 17, 2022 | 127.31 | 129.13 | 127.16 | 128.55 | 3,930,871 | +1.15(+0.90%) |
Aug 16, 2022 | 125.58 | 128.16 | 125.44 | 127.40 | 4,622,614 | +1.52(+1.21%) |
Aug 15, 2022 | 124.05 | 126.13 | 123.37 | 125.88 | 2,991,600 | +0.86(+0.69%) |
Aug 12, 2022 | 123.73 | 125.10 | 123.13 | 125.03 | 2,965,905 | +1.37(+1.11%) |
Aug 11, 2022 | 123.49 | 124.29 | 123.15 | 123.65 | 3,753,411 | +0.97(+0.79%) |
Aug 10, 2022 | 121.98 | 122.94 | 121.60 | 122.68 | 3,926,950 | +1.89(+1.57%) |
Aug 09, 2022 | 121.21 | 122.02 | 120.46 | 120.79 | 3,746,198 | -1.39(-1.14%) |
Aug 08, 2022 | 122.63 | 122.86 | 121.64 | 122.18 | 4,149,839 | +0.12(+0.10%) |
Aug 05, 2022 | 120.93 | 122.23 | 120.76 | 122.06 | 2,807,326 | +0.77(+0.64%) |
Aug 04, 2022 | 121.76 | 121.88 | 120.72 | 121.29 | 3,450,527 | -0.64(-0.53%) |
Aug 03, 2022 | 121.45 | 122.41 | 120.99 | 121.93 | 3,351,544 | +0.49(+0.40%) |
Aug 02, 2022 | 121.80 | 122.34 | 120.25 | 121.44 | 4,779,190 | -0.21(-0.17%) |
Aug 01, 2022 | 120.47 | 122.26 | 120.42 | 121.66 | 4,495,390 | +1.15(+0.96%) |
Jul 29, 2022 | 119.33 | 120.70 | 119.14 | 120.50 | 6,280,829 | +1.45(+1.22%) |
Jul 28, 2022 | 118.62 | 119.60 | 118.49 | 119.06 | 4,247,523 | +0.09(+0.08%) |
Jul 27, 2022 | 117.91 | 119.25 | 117.55 | 118.96 | 4,523,678 | +0.96(+0.81%) |
Jul 26, 2022 | 118.17 | 119.13 | 117.59 | 118.01 | 3,956,132 | -0.42(-0.36%) |
Jul 25, 2022 | 118.34 | 118.97 | 117.84 | 118.43 | 5,102,985 | +0.27(+0.23%) |
Jul 22, 2022 | 117.04 | 118.23 | 115.82 | 118.16 | 7,019,326 | +1.01(+0.87%) |
Jul 21, 2022 | 118.62 | 118.68 | 115.29 | 117.15 | 12,996,154 | -1.87(-1.57%) |
Jul 20, 2022 | 120.42 | 120.44 | 117.99 | 119.02 | 10,723,156 | -1.57(-1.30%) |
Jul 19, 2022 | 121.23 | 122.13 | 117.67 | 120.59 | 32,214,154 | -6.68(-5.25%) |
Jul 18, 2022 | 129.13 | 129.27 | 126.95 | 127.27 | 8,749,522 | -1.65(-1.28%) |
Jul 15, 2022 | 129.62 | 129.62 | 127.71 | 128.91 | 4,905,131 | +0.79(+0.62%) |
Jul 14, 2022 | 124.94 | 128.46 | 124.40 | 128.12 | 5,750,508 | +1.73(+1.37%) |
Jul 13, 2022 | 126.39 | 127.97 | 126.04 | 126.39 | 4,474,675 | -1.84(-1.44%) |
Jul 12, 2022 | 129.76 | 130.42 | 127.67 | 128.23 | 3,519,715 | -1.68(-1.29%) |
Jul 11, 2022 | 129.56 | 130.71 | 129.11 | 129.91 | 4,246,040 | +0.49(+0.38%) |
Jul 08, 2022 | 129.69 | 130.21 | 128.82 | 129.42 | 3,063,010 | -0.33(-0.26%) |
Jul 07, 2022 | 127.98 | 130.21 | 127.91 | 129.75 | 4,229,030 | +2.53(+1.99%) |
Jul 06, 2022 | 127.15 | 128.20 | 126.34 | 127.22 | 3,513,301 | +0.42(+0.33%) |
Jul 05, 2022 | 128.96 | 128.96 | 124.63 | 126.80 | 6,809,020 | -3.22(-2.48%) |
Jul 01, 2022 | 129.91 | 130.53 | 128.31 | 130.02 | 4,362,343 | -0.06(-0.05%) |
Jun 30, 2022 | 128.60 | 131.25 | 128.32 | 130.09 | 5,294,016 | +0.44(+0.34%) |
Jun 29, 2022 | 131.51 | 132.23 | 128.53 | 129.64 | 4,516,160 | -1.06(-0.81%) |
Jun 28, 2022 | 131.68 | 132.82 | 130.21 | 130.70 | 4,412,016 | -0.87(-0.66%) |
Jun 27, 2022 | 131.07 | 132.52 | 130.78 | 131.57 | 4,272,035 | +0.68(+0.52%) |
Jun 24, 2022 | 128.25 | 131.17 | 128.19 | 130.89 | 12,474,266 | +3.33(+2.61%) |
Jun 23, 2022 | 126.35 | 127.72 | 125.76 | 127.55 | 4,935,414 | +1.25(+0.99%) |
Jun 22, 2022 | 125.39 | 127.31 | 125.33 | 126.30 | 4,115,319 | -0.71(-0.56%) |
Jun 21, 2022 | 125.21 | 127.61 | 125.21 | 127.01 | 4,442,704 | +2.61(+2.10%) |
Jun 17, 2022 | 125.29 | 126.21 | 122.40 | 124.40 | 14,139,442 | -0.60(-0.48%) |
Jun 16, 2022 | 124.66 | 125.52 | 123.82 | 125.00 | 5,845,710 | -1.28(-1.01%) |
Jun 15, 2022 | 125.31 | 127.56 | 124.92 | 126.28 | 4,999,956 | +1.23(+0.99%) |
Jun 14, 2022 | 124.38 | 126.18 | 124.25 | 125.05 | 5,001,001 | +0.56(+0.45%) |
Jun 13, 2022 | 123.43 | 126.75 | 123.24 | 124.48 | 7,038,921 | -0.99(-0.79%) |
Jun 10, 2022 | 126.96 | 126.96 | 124.61 | 125.48 | 5,059,683 | -1.63(-1.28%) |
Jun 09, 2022 | 129.13 | 129.95 | 127.08 | 127.11 | 3,898,832 | -2.64(-2.04%) |
Jun 08, 2022 | 130.90 | 131.07 | 129.13 | 129.75 | 3,262,207 | -1.80(-1.37%) |
Jun 07, 2022 | 131.38 | 131.73 | 129.87 | 131.55 | 3,133,294 | -0.09(-0.07%) |
Jun 06, 2022 | 131.73 | 133.35 | 130.83 | 131.64 | 5,174,061 | +1.57(+1.20%) |
Jun 03, 2022 | 129.23 | 131.37 | 128.75 | 130.08 | 4,723,760 | +0.95(+0.73%) |
Jun 02, 2022 | 128.48 | 129.25 | 126.09 | 129.13 | 4,053,271 | +0.66(+0.52%) |