Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 123.54 | 125.43 | 123.35 | 125.09 | 4,479,093 | +1.01(+0.81%) |
Apr 27, 2023 | 122.84 | 124.39 | 121.55 | 124.08 | 4,307,434 | +1.84(+1.50%) |
Apr 26, 2023 | 122.61 | 123.37 | 121.70 | 122.25 | 4,229,540 | -0.81(-0.66%) |
Apr 25, 2023 | 124.90 | 125.14 | 122.45 | 123.06 | 4,439,576 | -2.40(-1.91%) |
Apr 24, 2023 | 123.89 | 125.49 | 123.53 | 125.45 | 3,840,293 | +1.54(+1.24%) |
Apr 21, 2023 | 122.80 | 124.06 | 122.03 | 123.91 | 3,699,017 | +1.07(+0.87%) |
Apr 20, 2023 | 123.19 | 123.74 | 122.12 | 122.85 | 3,942,464 | -1.20(-0.97%) |
Apr 19, 2023 | 124.38 | 124.45 | 123.31 | 124.05 | 3,593,799 | -0.53(-0.43%) |
Apr 18, 2023 | 125.59 | 125.64 | 123.41 | 124.58 | 3,908,169 | +0.02(+0.02%) |
Apr 17, 2023 | 124.41 | 124.85 | 123.52 | 124.56 | 3,968,981 | +0.24(+0.19%) |
Apr 14, 2023 | 125.36 | 125.85 | 123.87 | 124.33 | 4,891,916 | -0.47(-0.38%) |
Apr 13, 2023 | 123.03 | 125.04 | 122.86 | 124.80 | 5,424,368 | +2.73(+2.24%) |
Apr 12, 2023 | 123.15 | 123.25 | 121.63 | 122.07 | 4,595,380 | +0.36(+0.29%) |
Apr 11, 2023 | 120.47 | 122.48 | 120.47 | 121.71 | 4,529,098 | +1.37(+1.14%) |
Apr 10, 2023 | 117.76 | 120.34 | 117.60 | 120.34 | 3,779,636 | +1.67(+1.41%) |
Apr 06, 2023 | 117.97 | 118.94 | 116.33 | 118.67 | 4,312,491 | -0.67(-0.56%) |
Apr 05, 2023 | 121.42 | 121.74 | 119.01 | 119.34 | 4,387,671 | -2.75(-2.26%) |
Apr 04, 2023 | 119.82 | 122.35 | 119.80 | 122.10 | 5,971,945 | +1.99(+1.66%) |
Apr 03, 2023 | 120.92 | 121.27 | 119.26 | 120.10 | 4,900,357 | -0.96(-0.79%) |
Mar 31, 2023 | 119.36 | 121.13 | 119.05 | 121.06 | 5,733,245 | +2.51(+2.11%) |
Mar 30, 2023 | 119.47 | 119.88 | 117.80 | 118.55 | 4,638,202 | -0.38(-0.32%) |
Mar 29, 2023 | 117.11 | 119.02 | 116.96 | 118.94 | 5,716,943 | +2.59(+2.22%) |
Mar 28, 2023 | 116.43 | 116.92 | 115.34 | 116.35 | 4,517,766 | +0.06(+0.05%) |
Mar 27, 2023 | 119.46 | 119.51 | 116.10 | 116.29 | 6,662,668 | -2.86(-2.40%) |
Mar 24, 2023 | 118.68 | 119.44 | 117.78 | 119.16 | 6,243,786 | -0.26(-0.21%) |
Mar 23, 2023 | 118.92 | 121.68 | 117.93 | 119.41 | 7,724,646 | +1.45(+1.23%) |
Mar 22, 2023 | 122.07 | 123.65 | 117.79 | 117.96 | 17,853,084 | -6.03(-4.86%) |
Mar 21, 2023 | 121.91 | 124.44 | 121.39 | 123.99 | 15,174,436 | +4.35(+3.64%) |
Mar 20, 2023 | 119.43 | 121.10 | 118.27 | 119.64 | 7,688,714 | +0.80(+0.67%) |
Mar 17, 2023 | 119.61 | 120.16 | 117.14 | 118.84 | 13,036,769 | -0.26(-0.22%) |
Mar 16, 2023 | 115.36 | 119.25 | 115.11 | 119.10 | 5,733,774 | +2.45(+2.10%) |
Mar 15, 2023 | 114.82 | 117.10 | 114.32 | 116.65 | 6,684,071 | -0.82(-0.70%) |
Mar 14, 2023 | 117.47 | 117.95 | 115.72 | 117.47 | 6,124,244 | +2.11(+1.83%) |
Mar 13, 2023 | 114.33 | 116.77 | 114.30 | 115.36 | 6,474,144 | -0.62(-0.54%) |
Mar 10, 2023 | 117.30 | 117.46 | 115.14 | 115.98 | 6,057,665 | -0.38(-0.32%) |
Mar 09, 2023 | 118.53 | 120.29 | 116.04 | 116.35 | 5,707,474 | -1.96(-1.66%) |
Mar 08, 2023 | 117.73 | 118.49 | 117.20 | 118.32 | 4,228,537 | +0.27(+0.23%) |
Mar 07, 2023 | 118.65 | 119.46 | 117.69 | 118.05 | 5,415,118 | -0.57(-0.48%) |
Mar 06, 2023 | 119.57 | 120.42 | 118.41 | 118.62 | 5,250,997 | -0.76(-0.64%) |
Mar 03, 2023 | 118.58 | 119.48 | 117.49 | 119.38 | 3,922,326 | +1.68(+1.43%) |
Mar 02, 2023 | 115.71 | 118.08 | 115.71 | 117.70 | 4,552,622 | +0.98(+0.84%) |
Mar 01, 2023 | 116.10 | 117.91 | 115.98 | 116.72 | 4,183,461 | -0.21(-0.18%) |
Feb 28, 2023 | 116.88 | 118.51 | 116.00 | 116.93 | 8,798,790 | +0.26(+0.22%) |
Feb 27, 2023 | 117.39 | 117.94 | 116.46 | 116.67 | 4,307,301 | +0.48(+0.41%) |
Feb 24, 2023 | 116.12 | 116.88 | 115.50 | 116.19 | 4,767,773 | -1.89(-1.60%) |
Feb 23, 2023 | 118.87 | 118.87 | 116.69 | 118.08 | 4,166,823 | +0.06(+0.05%) |
Feb 22, 2023 | 119.20 | 119.49 | 117.76 | 118.02 | 5,100,349 | -1.18(-0.99%) |
Feb 21, 2023 | 121.35 | 122.06 | 119.08 | 119.20 | 5,190,490 | -3.68(-3.00%) |
Feb 17, 2023 | 121.77 | 122.93 | 121.50 | 122.88 | 5,250,659 | +0.45(+0.37%) |
Feb 16, 2023 | 123.46 | 125.22 | 122.16 | 122.43 | 4,796,753 | -3.05(-2.43%) |
Feb 15, 2023 | 122.94 | 125.50 | 122.94 | 125.48 | 5,778,518 | +1.26(+1.01%) |
Feb 14, 2023 | 122.01 | 124.38 | 121.80 | 124.22 | 4,920,631 | +1.03(+0.84%) |
Feb 13, 2023 | 120.89 | 123.75 | 120.54 | 123.19 | 5,780,146 | +2.87(+2.39%) |
Feb 10, 2023 | 119.60 | 120.71 | 118.65 | 120.31 | 5,278,242 | +0.05(+0.04%) |
Feb 09, 2023 | 122.75 | 123.06 | 119.59 | 120.26 | 6,022,373 | -0.72(-0.59%) |
Feb 08, 2023 | 121.44 | 122.15 | 119.89 | 120.98 | 5,970,748 | -2.38(-1.93%) |
Feb 07, 2023 | 122.02 | 123.95 | 121.32 | 123.36 | 5,369,653 | -0.39(-0.32%) |
Feb 06, 2023 | 123.55 | 124.12 | 122.37 | 123.76 | 4,740,954 | -1.85(-1.47%) |
Feb 03, 2023 | 124.80 | 127.39 | 124.46 | 125.61 | 5,008,777 | -1.43(-1.12%) |
Feb 02, 2023 | 128.40 | 129.25 | 125.86 | 127.04 | 5,296,748 | -0.43(-0.34%) |
Feb 01, 2023 | 125.89 | 128.18 | 124.24 | 127.47 | 6,486,435 | +2.14(+1.70%) |
Jan 31, 2023 | 124.44 | 125.84 | 124.03 | 125.33 | 7,809,401 | +0.94(+0.76%) |
Jan 30, 2023 | 124.52 | 125.56 | 124.23 | 124.39 | 6,598,056 | -1.14(-0.91%) |
Jan 27, 2023 | 125.08 | 126.56 | 124.71 | 125.53 | 5,821,334 | +0.00(+0.00%) |
Jan 26, 2023 | 126.44 | 126.97 | 124.03 | 125.53 | 5,931,130 | +0.70(+0.56%) |
Jan 25, 2023 | 123.89 | 125.02 | 122.87 | 124.83 | 6,026,678 | -0.01(-0.01%) |
Jan 24, 2023 | 110.60 | 126.00 | 110.60 | 124.84 | 5,569,797 | -1.44(-1.14%) |
Jan 23, 2023 | 124.91 | 126.73 | 124.56 | 126.28 | 5,669,778 | +1.64(+1.32%) |
Jan 20, 2023 | 122.72 | 124.65 | 122.09 | 124.63 | 5,763,631 | +2.06(+1.68%) |
Jan 19, 2023 | 122.83 | 123.47 | 121.67 | 122.58 | 5,356,677 | -1.87(-1.50%) |
Jan 18, 2023 | 125.80 | 126.57 | 124.02 | 124.45 | 6,936,297 | -1.68(-1.33%) |
Jan 17, 2023 | 125.99 | 127.03 | 125.83 | 126.13 | 6,267,688 | -0.70(-0.55%) |
Jan 13, 2023 | 124.67 | 127.20 | 124.67 | 126.83 | 4,933,901 | +0.94(+0.75%) |
Jan 12, 2023 | 126.34 | 126.44 | 124.48 | 125.88 | 8,499,473 | -0.05(-0.04%) |
Jan 11, 2023 | 124.34 | 126.24 | 124.03 | 125.93 | 7,094,819 | +2.07(+1.67%) |
Jan 10, 2023 | 123.25 | 124.35 | 123.07 | 123.87 | 5,990,232 | +0.98(+0.79%) |
Jan 09, 2023 | 123.04 | 124.62 | 122.60 | 122.89 | 9,546,216 | +0.31(+0.26%) |
Jan 06, 2023 | 120.09 | 123.39 | 119.86 | 122.58 | 10,241,399 | +3.85(+3.24%) |
Jan 05, 2023 | 118.39 | 120.42 | 118.20 | 118.73 | 6,140,840 | -0.58(-0.49%) |
Jan 04, 2023 | 118.08 | 120.31 | 117.66 | 119.31 | 8,684,798 | +2.42(+2.07%) |
Jan 03, 2023 | 116.69 | 117.62 | 115.60 | 116.89 | 8,251,022 | +1.71(+1.49%) |
Dec 30, 2022 | 114.73 | 115.41 | 113.95 | 115.17 | 4,424,988 | -0.34(-0.29%) |
Dec 29, 2022 | 114.26 | 116.21 | 113.98 | 115.51 | 4,659,394 | +2.33(+2.06%) |
Dec 28, 2022 | 115.74 | 116.39 | 113.15 | 113.18 | 5,521,833 | -2.54(-2.19%) |
Dec 27, 2022 | 114.64 | 116.34 | 114.00 | 115.72 | 6,768,663 | +1.29(+1.13%) |
Dec 23, 2022 | 114.29 | 115.33 | 113.96 | 114.43 | 6,721,152 | -0.45(-0.39%) |
Dec 22, 2022 | 112.50 | 114.99 | 112.27 | 114.88 | 17,421,676 | +0.92(+0.80%) |
Dec 21, 2022 | 114.93 | 117.31 | 113.53 | 113.96 | 33,290,940 | +12.37(+12.18%) |
Dec 20, 2022 | 101.39 | 101.78 | 100.08 | 101.59 | 16,873,210 | +0.16(+0.15%) |
Dec 19, 2022 | 103.34 | 103.86 | 100.84 | 101.43 | 10,783,356 | -2.85(-2.74%) |
Dec 16, 2022 | 105.19 | 105.92 | 103.47 | 104.29 | 14,308,071 | -2.52(-2.36%) |
Dec 15, 2022 | 107.48 | 107.90 | 106.04 | 106.81 | 7,630,098 | -2.89(-2.64%) |
Dec 14, 2022 | 111.92 | 112.33 | 108.50 | 109.70 | 7,645,148 | -1.38(-1.24%) |
Dec 13, 2022 | 113.80 | 114.62 | 109.50 | 111.08 | 8,794,800 | +0.77(+0.70%) |
Dec 12, 2022 | 108.37 | 110.41 | 107.99 | 110.31 | 6,525,142 | +2.61(+2.42%) |
Dec 09, 2022 | 108.49 | 109.63 | 107.55 | 107.70 | 5,768,206 | -1.91(-1.74%) |
Dec 08, 2022 | 106.90 | 109.74 | 106.90 | 109.61 | 6,289,598 | +2.98(+2.80%) |
Dec 07, 2022 | 105.64 | 107.41 | 105.38 | 106.63 | 5,842,892 | +0.39(+0.37%) |
Dec 06, 2022 | 107.93 | 108.79 | 105.07 | 106.24 | 7,199,040 | -1.66(-1.54%) |
Dec 05, 2022 | 109.28 | 109.38 | 107.48 | 107.90 | 6,318,131 | -2.54(-2.30%) |
Dec 02, 2022 | 106.95 | 110.94 | 106.64 | 110.44 | 5,985,871 | +1.41(+1.29%) |
Dec 01, 2022 | 108.03 | 109.76 | 107.50 | 109.03 | 7,971,570 | +1.39(+1.30%) |
Nov 30, 2022 | 105.08 | 107.64 | 103.48 | 107.64 | 16,559,593 | +3.38(+3.24%) |
Nov 29, 2022 | 103.40 | 104.82 | 103.16 | 104.26 | 8,654,610 | +1.27(+1.23%) |
Nov 28, 2022 | 103.28 | 104.31 | 102.69 | 103.00 | 7,100,177 | -0.98(-0.94%) |
Nov 25, 2022 | 104.46 | 105.18 | 103.59 | 103.98 | 3,491,407 | -0.68(-0.65%) |
Nov 23, 2022 | 104.02 | 104.98 | 103.26 | 104.66 | 3,947,294 | +0.67(+0.64%) |
Nov 22, 2022 | 102.66 | 104.17 | 101.90 | 103.99 | 5,413,994 | +2.10(+2.06%) |
Nov 21, 2022 | 102.65 | 103.51 | 101.66 | 101.89 | 4,864,493 | -1.56(-1.51%) |
Nov 18, 2022 | 105.62 | 105.71 | 102.22 | 103.45 | 5,603,725 | +0.06(+0.06%) |
Nov 17, 2022 | 102.16 | 103.43 | 101.00 | 103.39 | 5,352,951 | +0.13(+0.12%) |
Nov 16, 2022 | 103.28 | 104.61 | 102.81 | 103.26 | 6,112,519 | -1.45(-1.39%) |
Nov 15, 2022 | 105.97 | 107.27 | 103.56 | 104.72 | 7,378,632 | +2.28(+2.22%) |
Nov 14, 2022 | 103.23 | 104.45 | 102.37 | 102.44 | 7,270,456 | -1.67(-1.60%) |
Nov 11, 2022 | 98.43 | 105.21 | 98.27 | 104.11 | 12,837,469 | +6.48(+6.63%) |
Nov 10, 2022 | 94.53 | 97.82 | 94.43 | 97.63 | 9,537,837 | +7.25(+8.02%) |
Nov 09, 2022 | 90.94 | 92.14 | 90.24 | 90.38 | 6,673,883 | -1.62(-1.76%) |
Nov 08, 2022 | 92.67 | 94.23 | 91.20 | 92.00 | 7,149,191 | +0.30(+0.33%) |
Nov 07, 2022 | 94.51 | 95.06 | 90.93 | 91.69 | 9,267,369 | -2.31(-2.45%) |
Nov 04, 2022 | 92.68 | 96.39 | 92.19 | 94.00 | 12,782,935 | +5.29(+5.96%) |
Nov 03, 2022 | 88.29 | 89.90 | 87.06 | 88.71 | 6,674,649 | +0.10(+0.11%) |
Nov 02, 2022 | 91.39 | 88.50 | 88.61 | 7,313,922 | -3.41(-3.70%) | |
Nov 01, 2022 | 93.90 | 94.66 | 91.23 | 92.02 | 7,388,791 | +1.07(+1.18%) |
Oct 31, 2022 | 91.26 | 92.13 | 90.95 | 90.95 | 6,551,302 | -1.13(-1.23%) |
Oct 28, 2022 | 89.50 | 92.12 | 88.77 | 92.08 | 6,137,141 | +3.23(+3.63%) |
Oct 27, 2022 | 91.14 | 91.73 | 88.53 | 88.85 | 8,782,292 | -1.82(-2.00%) |
Oct 26, 2022 | 89.08 | 92.59 | 89.01 | 90.66 | 8,819,885 | +0.66(+0.73%) |
Oct 25, 2022 | 86.38 | 90.21 | 86.25 | 90.01 | 8,801,694 | +3.64(+4.22%) |
Oct 24, 2022 | 86.15 | 87.18 | 84.63 | 86.36 | 9,015,649 | -0.48(-0.55%) |
Oct 21, 2022 | 85.39 | 87.12 | 85.09 | 86.85 | 8,132,125 | +1.64(+1.92%) |
Oct 20, 2022 | 87.80 | 88.89 | 84.99 | 85.21 | 13,756,160 | -1.71(-1.96%) |
Oct 19, 2022 | 86.61 | 88.06 | 86.12 | 86.91 | 5,198,876 | -1.09(-1.24%) |
Oct 18, 2022 | 90.87 | 91.17 | 87.48 | 88.00 | 7,504,167 | -0.28(-0.32%) |
Oct 17, 2022 | 87.86 | 88.99 | 87.04 | 88.29 | 8,612,233 | +2.37(+2.76%) |
Oct 14, 2022 | 88.82 | 89.18 | 85.85 | 85.91 | 7,962,748 | -1.97(-2.24%) |
Oct 13, 2022 | 84.78 | 88.13 | 84.44 | 87.89 | 9,515,224 | +1.03(+1.19%) |
Oct 12, 2022 | 86.35 | 87.22 | 85.68 | 86.86 | 8,938,754 | +0.51(+0.59%) |
Oct 11, 2022 | 84.43 | 86.60 | 84.15 | 86.35 | 12,128,920 | +1.28(+1.50%) |
Oct 10, 2022 | 86.12 | 86.14 | 83.48 | 85.07 | 8,142,253 | -0.46(-0.54%) |
Oct 07, 2022 | 86.88 | 87.10 | 85.07 | 85.53 | 8,717,768 | -2.95(-3.34%) |
Oct 06, 2022 | 88.80 | 90.91 | 88.13 | 88.48 | 10,137,172 | -0.91(-1.02%) |
Oct 05, 2022 | 85.85 | 89.99 | 85.52 | 89.40 | 13,122,462 | +2.41(+2.78%) |
Oct 04, 2022 | 86.06 | 87.40 | 85.48 | 86.98 | 15,399,138 | +3.18(+3.79%) |
Oct 03, 2022 | 81.58 | 84.85 | 80.68 | 83.80 | 19,469,308 | +2.24(+2.74%) |
Sep 30, 2022 | 81.74 | 84.59 | 80.96 | 81.57 | 49,093,836 | -11.98(-12.81%) |
Sep 29, 2022 | 96.28 | 96.28 | 92.71 | 93.55 | 19,559,726 | -3.31(-3.41%) |
Sep 28, 2022 | 95.29 | 97.57 | 94.95 | 96.85 | 9,596,505 | +2.36(+2.50%) |
Sep 27, 2022 | 95.26 | 95.91 | 93.22 | 94.49 | 10,078,921 | +0.23(+0.24%) |
Sep 26, 2022 | 94.29 | 95.90 | 93.92 | 94.26 | 8,683,577 | -0.94(-0.99%) |
Sep 23, 2022 | 95.11 | 95.72 | 93.56 | 95.21 | 9,198,411 | -1.50(-1.55%) |
Sep 22, 2022 | 97.92 | 98.34 | 96.00 | 96.71 | 9,820,317 | -1.22(-1.24%) |
Sep 21, 2022 | 100.75 | 101.69 | 97.90 | 97.92 | 6,397,429 | -2.58(-2.57%) |
Sep 20, 2022 | 101.88 | 102.49 | 99.81 | 100.50 | 10,195,768 | -4.70(-4.47%) |
Sep 19, 2022 | 101.75 | 105.36 | 101.40 | 105.21 | 5,254,428 | +3.03(+2.97%) |
Sep 16, 2022 | 102.12 | 103.32 | 101.32 | 102.17 | 8,153,246 | -1.35(-1.31%) |
Sep 15, 2022 | 104.17 | 106.11 | 102.87 | 103.53 | 6,724,231 | -1.47(-1.40%) |
Sep 14, 2022 | 104.15 | 105.35 | 103.18 | 105.00 | 4,987,313 | +1.26(+1.21%) |
Sep 13, 2022 | 106.81 | 106.87 | 103.47 | 103.74 | 6,067,706 | -6.53(-5.93%) |
Sep 12, 2022 | 109.30 | 111.24 | 109.30 | 110.28 | 4,928,527 | +1.38(+1.27%) |
Sep 09, 2022 | 107.33 | 109.60 | 107.26 | 108.89 | 5,273,086 | +2.20(+2.06%) |
Sep 08, 2022 | 105.00 | 106.76 | 104.10 | 106.70 | 5,733,748 | +0.25(+0.23%) |
Sep 07, 2022 | 103.12 | 106.53 | 103.04 | 106.45 | 7,374,103 | +3.27(+3.17%) |
Sep 06, 2022 | 103.47 | 104.42 | 101.74 | 103.18 | 9,333,120 | -0.58(-0.56%) |
Sep 02, 2022 | 105.45 | 106.13 | 103.09 | 103.76 | 7,914,328 | -0.44(-0.42%) |
Sep 01, 2022 | 103.53 | 104.26 | 101.57 | 104.20 | 5,712,450 | +0.04(+0.04%) |
Aug 31, 2022 | 105.64 | 105.69 | 103.53 | 104.16 | 9,081,043 | -1.38(-1.31%) |
Aug 30, 2022 | 106.63 | 107.71 | 104.83 | 105.54 | 5,242,023 | -0.02(-0.02%) |
Aug 29, 2022 | 104.51 | 106.21 | 104.15 | 105.56 | 4,434,526 | -0.39(-0.37%) |
Aug 26, 2022 | 110.87 | 111.28 | 105.90 | 105.95 | 6,339,925 | -4.83(-4.36%) |
Aug 25, 2022 | 109.49 | 110.90 | 109.00 | 110.78 | 5,553,019 | +1.77(+1.62%) |
Aug 24, 2022 | 108.30 | 110.01 | 107.65 | 109.01 | 4,873,438 | +0.71(+0.66%) |
Aug 23, 2022 | 108.46 | 110.40 | 108.19 | 108.30 | 4,911,492 | +0.33(+0.31%) |
Aug 22, 2022 | 108.63 | 109.28 | 107.48 | 107.97 | 5,929,950 | -2.76(-2.49%) |
Aug 19, 2022 | 113.02 | 113.16 | 110.60 | 110.73 | 6,098,946 | -2.79(-2.46%) |
Aug 18, 2022 | 113.50 | 114.17 | 112.82 | 113.52 | 4,853,919 | -1.01(-0.88%) |
Aug 17, 2022 | 114.26 | 115.44 | 113.91 | 114.52 | 5,219,799 | -1.00(-0.86%) |
Aug 16, 2022 | 113.45 | 115.92 | 113.32 | 115.52 | 6,325,444 | +1.70(+1.50%) |
Aug 15, 2022 | 112.97 | 114.07 | 112.38 | 113.82 | 4,372,871 | +0.25(+0.22%) |
Aug 12, 2022 | 111.93 | 113.63 | 111.32 | 113.57 | 4,506,706 | +1.93(+1.73%) |
Aug 11, 2022 | 112.41 | 114.24 | 111.28 | 111.65 | 5,703,842 | +0.94(+0.85%) |
Aug 10, 2022 | 110.81 | 111.38 | 109.45 | 110.71 | 7,103,271 | +2.96(+2.75%) |
Aug 09, 2022 | 108.93 | 109.35 | 106.48 | 107.74 | 7,538,980 | -3.81(-3.41%) |
Aug 08, 2022 | 111.55 | 113.09 | 110.87 | 111.55 | 6,205,226 | +0.13(+0.11%) |
Aug 05, 2022 | 110.36 | 111.84 | 110.15 | 111.42 | 4,253,720 | -0.60(-0.53%) |
Aug 04, 2022 | 112.17 | 112.87 | 111.38 | 112.02 | 4,426,960 | +0.20(+0.18%) |
Aug 03, 2022 | 110.98 | 112.62 | 110.16 | 111.82 | 6,136,876 | +2.46(+2.25%) |
Aug 02, 2022 | 111.13 | 111.33 | 109.27 | 109.37 | 6,473,098 | -2.48(-2.21%) |
Aug 01, 2022 | 111.55 | 113.06 | 110.81 | 111.84 | 4,908,219 | -0.61(-0.54%) |
Jul 29, 2022 | 110.33 | 112.73 | 109.10 | 112.45 | 7,734,846 | +2.63(+2.40%) |
Jul 28, 2022 | 107.08 | 109.98 | 105.71 | 109.82 | 6,921,855 | +4.28(+4.05%) |
Jul 27, 2022 | 104.01 | 106.05 | 103.48 | 105.54 | 7,603,960 | +2.60(+2.53%) |
Jul 26, 2022 | 105.17 | 105.61 | 102.32 | 102.94 | 8,644,914 | -3.99(-3.73%) |
Jul 25, 2022 | 107.25 | 107.25 | 105.36 | 106.93 | 5,185,055 | +0.16(+0.15%) |
Jul 22, 2022 | 109.52 | 109.52 | 106.41 | 106.77 | 6,172,005 | -2.45(-2.24%) |
Jul 21, 2022 | 108.00 | 109.27 | 107.70 | 109.22 | 4,384,779 | +0.50(+0.46%) |
Jul 20, 2022 | 106.87 | 109.23 | 106.53 | 108.72 | 6,013,726 | +1.88(+1.76%) |
Jul 19, 2022 | 103.33 | 107.22 | 103.16 | 106.84 | 9,170,458 | +5.14(+5.05%) |
Jul 18, 2022 | 103.91 | 104.39 | 101.45 | 101.70 | 6,984,727 | -0.74(-0.73%) |
Jul 15, 2022 | 102.51 | 103.34 | 101.70 | 102.45 | 8,034,868 | +1.45(+1.43%) |
Jul 14, 2022 | 100.89 | 101.57 | 99.66 | 101.00 | 7,103,927 | -1.85(-1.80%) |
Jul 13, 2022 | 99.75 | 103.60 | 99.38 | 102.85 | 5,415,101 | +1.32(+1.30%) |
Jul 12, 2022 | 102.75 | 103.58 | 100.93 | 101.53 | 6,148,009 | -1.32(-1.28%) |
Jul 11, 2022 | 104.31 | 104.79 | 102.61 | 102.85 | 5,044,929 | -2.76(-2.61%) |
Jul 08, 2022 | 104.29 | 106.28 | 104.22 | 105.61 | 6,072,404 | -0.20(-0.19%) |
Jul 07, 2022 | 103.38 | 105.95 | 103.01 | 105.81 | 7,801,443 | +3.82(+3.74%) |
Jul 06, 2022 | 102.63 | 103.45 | 101.22 | 101.99 | 6,573,784 | -0.09(-0.09%) |
Jul 05, 2022 | 98.29 | 102.14 | 97.96 | 102.08 | 10,168,840 | +3.07(+3.10%) |
Jul 01, 2022 | 99.45 | 100.30 | 97.39 | 99.00 | 8,118,969 | -1.00(-1.00%) |
Jun 30, 2022 | 99.75 | 101.16 | 98.61 | 100.00 | 9,222,878 | -1.03(-1.02%) |
Jun 29, 2022 | 100.78 | 103.34 | 99.35 | 101.03 | 10,551,028 | +0.46(+0.46%) |
Jun 28, 2022 | 105.87 | 111.60 | 100.28 | 100.57 | 32,047,212 | -7.55(-6.99%) |
Jun 27, 2022 | 109.83 | 110.78 | 107.48 | 108.12 | 12,850,973 | -2.36(-2.13%) |
Jun 24, 2022 | 107.57 | 110.51 | 107.25 | 110.48 | 10,693,709 | +4.80(+4.55%) |
Jun 23, 2022 | 102.75 | 105.78 | 102.17 | 105.68 | 9,095,712 | +3.01(+2.93%) |
Jun 22, 2022 | 103.13 | 104.60 | 102.36 | 102.66 | 10,104,793 | -3.68(-3.46%) |
Jun 21, 2022 | 106.13 | 107.45 | 105.71 | 106.34 | 6,350,512 | +1.31(+1.25%) |
Jun 17, 2022 | 103.87 | 106.22 | 103.57 | 105.03 | 10,482,258 | +0.22(+0.21%) |
Jun 16, 2022 | 107.16 | 107.54 | 103.45 | 104.82 | 7,546,884 | -6.18(-5.57%) |
Jun 15, 2022 | 109.75 | 112.25 | 108.82 | 111.00 | 4,934,321 | +2.66(+2.46%) |
Jun 14, 2022 | 108.00 | 109.48 | 107.64 | 108.34 | 4,648,088 | +0.27(+0.25%) |
Jun 13, 2022 | 108.02 | 109.61 | 106.89 | 108.06 | 6,564,016 | -4.20(-3.74%) |
Jun 10, 2022 | 114.57 | 114.57 | 111.80 | 112.26 | 6,431,419 | -3.79(-3.26%) |
Jun 09, 2022 | 118.74 | 119.41 | 116.04 | 116.05 | 3,979,458 | -3.72(-3.10%) |
Jun 08, 2022 | 118.30 | 121.16 | 117.86 | 119.77 | 4,461,724 | +0.72(+0.60%) |
Jun 07, 2022 | 116.11 | 119.35 | 115.91 | 119.05 | 5,491,630 | +1.41(+1.20%) |
Jun 06, 2022 | 118.89 | 119.51 | 116.86 | 117.64 | 4,050,703 | -0.70(-0.60%) |
Jun 03, 2022 | 117.62 | 119.91 | 117.42 | 118.35 | 5,315,836 | -2.11(-1.75%) |
Jun 02, 2022 | 116.65 | 120.62 | 116.41 | 120.46 | 5,980,354 | +4.62(+3.99%) |
Jun 01, 2022 | 116.96 | 117.86 | 114.80 | 115.84 | 5,704,654 | -0.17(-0.14%) |
May 31, 2022 | 114.69 | 116.92 | 111.71 | 116.01 | 14,112,025 | +2.79(+2.47%) |
May 27, 2022 | 111.49 | 113.23 | 111.28 | 113.22 | 5,166,859 | +2.98(+2.70%) |
May 26, 2022 | 107.37 | 110.78 | 107.37 | 110.24 | 6,679,809 | +4.63(+4.38%) |
May 25, 2022 | 100.98 | 106.28 | 100.98 | 105.61 | 7,333,881 | +0.89(+0.85%) |
May 24, 2022 | 104.55 | 105.41 | 102.22 | 104.72 | 6,170,807 | -1.31(-1.23%) |
May 23, 2022 | 104.90 | 106.15 | 103.29 | 106.03 | 7,311,103 | +0.62(+0.58%) |
May 20, 2022 | 106.07 | 107.07 | 102.56 | 105.42 | 7,799,399 | +1.52(+1.46%) |
May 19, 2022 | 106.34 | 106.50 | 103.74 | 103.89 | 7,889,601 | -2.86(-2.68%) |
May 18, 2022 | 109.81 | 110.65 | 106.18 | 106.75 | 8,385,443 | -6.37(-5.63%) |
May 17, 2022 | 112.74 | 114.30 | 110.36 | 113.13 | 6,184,613 | +3.22(+2.93%) |
May 16, 2022 | 110.28 | 110.73 | 108.89 | 109.91 | 5,862,339 | -0.40(-0.36%) |
May 13, 2022 | 107.62 | 110.40 | 106.07 | 110.31 | 9,854,599 | +4.99(+4.74%) |
May 12, 2022 | 102.66 | 107.25 | 102.49 | 105.32 | 10,496,121 | -0.02(-0.02%) |
May 11, 2022 | 108.05 | 108.49 | 105.02 | 105.34 | 6,772,106 | -1.53(-1.43%) |
May 10, 2022 | 110.33 | 110.73 | 105.76 | 106.87 | 7,711,479 | -1.68(-1.55%) |
May 09, 2022 | 110.27 | 111.69 | 107.94 | 108.55 | 7,725,382 | -3.20(-2.87%) |
May 06, 2022 | 111.02 | 113.13 | 108.01 | 111.75 | 11,512,958 | -4.04(-3.49%) |
May 05, 2022 | 121.14 | 121.77 | 113.73 | 115.79 | 8,615,060 | -7.25(-5.89%) |
May 04, 2022 | 119.61 | 123.18 | 117.21 | 123.04 | 7,092,718 | +3.12(+2.60%) |
May 03, 2022 | 122.03 | 122.75 | 117.34 | 119.92 | 8,401,187 | -3.14(-2.55%) |