Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 117.41 | 117.67 | 116.22 | 116.86 | 6,693,785 | +0.96(+0.83%) |
Jun 29, 2023 | 115.41 | 115.99 | 114.74 | 115.90 | 5,233,216 | +0.51(+0.44%) |
Jun 28, 2023 | 114.88 | 115.94 | 114.45 | 115.39 | 6,502,155 | -2.21(-1.88%) |
Jun 27, 2023 | 114.61 | 117.75 | 113.53 | 117.60 | 7,442,430 | +3.10(+2.71%) |
Jun 26, 2023 | 112.46 | 115.46 | 112.21 | 114.50 | 9,544,421 | +3.14(+2.82%) |
Jun 23, 2023 | 112.00 | 113.17 | 110.96 | 111.36 | 12,221,408 | -2.92(-2.55%) |
Jun 22, 2023 | 113.89 | 114.55 | 112.81 | 114.27 | 7,420,214 | +0.63(+0.55%) |
Jun 21, 2023 | 116.44 | 116.84 | 113.55 | 113.64 | 8,071,168 | -3.99(-3.39%) |
Jun 20, 2023 | 119.71 | 120.13 | 116.54 | 117.63 | 8,830,397 | -2.81(-2.33%) |
Jun 16, 2023 | 122.31 | 122.69 | 119.87 | 120.44 | 13,314,013 | -0.92(-0.76%) |
Jun 15, 2023 | 119.36 | 122.41 | 118.83 | 121.36 | 8,283,217 | +0.22(+0.18%) |
Jun 14, 2023 | 122.08 | 122.15 | 119.28 | 121.14 | 7,458,932 | -1.01(-0.83%) |
Jun 13, 2023 | 122.01 | 123.11 | 120.50 | 122.15 | 9,035,256 | +2.25(+1.87%) |
Jun 12, 2023 | 118.83 | 120.07 | 117.58 | 119.91 | 9,858,319 | +2.98(+2.54%) |
Jun 09, 2023 | 115.34 | 118.64 | 115.23 | 116.93 | 14,067,621 | +2.71(+2.37%) |
Jun 08, 2023 | 113.48 | 114.51 | 112.01 | 114.22 | 5,904,150 | +1.15(+1.02%) |
Jun 07, 2023 | 114.50 | 115.02 | 112.40 | 113.07 | 7,694,506 | -1.16(-1.01%) |
Jun 06, 2023 | 110.52 | 114.65 | 110.19 | 114.23 | 7,734,420 | +3.56(+3.22%) |
Jun 05, 2023 | 113.32 | 113.80 | 110.58 | 110.67 | 7,912,307 | -2.84(-2.50%) |
Jun 02, 2023 | 115.09 | 115.25 | 112.59 | 113.50 | 8,020,120 | -0.21(-0.18%) |
Jun 01, 2023 | 112.46 | 114.43 | 110.26 | 113.71 | 8,774,697 | +2.38(+2.13%) |
May 31, 2023 | 111.48 | 111.92 | 109.56 | 111.33 | 15,201,194 | -1.76(-1.55%) |
May 30, 2023 | 111.63 | 113.77 | 109.79 | 113.09 | 18,759,016 | +5.51(+5.12%) |
May 26, 2023 | 102.31 | 108.49 | 102.19 | 107.58 | 16,383,304 | +6.17(+6.09%) |
May 25, 2023 | 99.38 | 101.50 | 98.93 | 101.41 | 11,975,837 | +0.97(+0.97%) |
May 24, 2023 | 99.52 | 100.56 | 99.03 | 100.44 | 8,396,132 | -0.53(-0.52%) |
May 23, 2023 | 101.46 | 102.99 | 100.88 | 100.96 | 7,639,796 | -1.68(-1.63%) |
May 22, 2023 | 101.07 | 103.22 | 100.66 | 102.64 | 8,114,024 | -0.57(-0.55%) |
May 19, 2023 | 104.27 | 104.44 | 102.87 | 103.21 | 5,931,851 | -1.07(-1.03%) |
May 18, 2023 | 102.18 | 104.44 | 102.18 | 104.28 | 9,374,538 | +2.10(+2.05%) |
May 17, 2023 | 101.58 | 102.81 | 100.98 | 102.18 | 9,742,507 | +0.99(+0.98%) |
May 16, 2023 | 103.02 | 103.81 | 101.12 | 101.19 | 7,210,954 | -2.43(-2.34%) |
May 15, 2023 | 101.16 | 103.73 | 100.31 | 103.62 | 7,635,573 | +2.59(+2.57%) |
May 12, 2023 | 101.85 | 102.11 | 100.04 | 101.02 | 7,832,190 | -0.43(-0.42%) |
May 11, 2023 | 103.63 | 103.84 | 101.08 | 101.45 | 10,903,165 | -2.34(-2.25%) |
May 10, 2023 | 104.32 | 104.79 | 102.50 | 103.79 | 8,184,721 | +0.68(+0.66%) |
May 09, 2023 | 104.32 | 104.74 | 102.66 | 103.11 | 8,003,714 | -2.49(-2.35%) |
May 08, 2023 | 105.66 | 106.10 | 104.19 | 105.59 | 6,864,064 | -0.46(-0.43%) |
May 05, 2023 | 105.50 | 106.53 | 103.12 | 106.05 | 11,021,891 | +2.14(+2.06%) |
May 04, 2023 | 101.42 | 104.44 | 100.91 | 103.91 | 22,680,042 | -6.09(-5.54%) |
May 03, 2023 | 113.74 | 113.89 | 109.78 | 110.00 | 11,741,185 | -3.20(-2.83%) |
May 02, 2023 | 113.22 | 114.13 | 111.57 | 113.20 | 7,255,326 | +0.26(+0.23%) |
May 01, 2023 | 114.27 | 114.63 | 112.61 | 112.94 | 6,367,201 | -0.94(-0.82%) |
Apr 28, 2023 | 112.22 | 113.97 | 110.88 | 113.87 | 8,874,943 | +2.81(+2.53%) |
Apr 27, 2023 | 111.03 | 111.45 | 109.34 | 111.06 | 7,122,313 | -0.23(-0.21%) |
Apr 26, 2023 | 111.43 | 112.22 | 110.37 | 111.30 | 4,868,784 | +0.11(+0.10%) |
Apr 25, 2023 | 113.81 | 113.91 | 110.83 | 111.19 | 7,223,164 | -3.22(-2.81%) |
Apr 24, 2023 | 114.87 | 114.88 | 113.65 | 114.41 | 4,202,547 | -0.40(-0.35%) |
Apr 21, 2023 | 114.92 | 115.23 | 113.63 | 114.81 | 5,117,204 | -0.86(-0.74%) |
Apr 20, 2023 | 114.35 | 116.89 | 114.19 | 115.67 | 5,255,334 | +0.10(+0.08%) |
Apr 19, 2023 | 114.31 | 115.72 | 113.53 | 115.57 | 4,348,645 | +0.17(+0.15%) |
Apr 18, 2023 | 117.32 | 117.77 | 114.47 | 115.39 | 4,953,600 | -0.99(-0.85%) |
Apr 17, 2023 | 116.14 | 116.84 | 115.20 | 116.39 | 6,533,590 | -0.82(-0.70%) |
Apr 14, 2023 | 117.84 | 118.86 | 115.78 | 117.21 | 4,957,363 | -0.89(-0.75%) |
Apr 13, 2023 | 117.04 | 118.61 | 116.13 | 118.09 | 6,232,785 | +0.84(+0.71%) |
Apr 12, 2023 | 121.29 | 121.38 | 117.14 | 117.26 | 5,422,711 | -3.22(-2.67%) |
Apr 11, 2023 | 122.11 | 122.11 | 120.08 | 120.47 | 5,128,851 | -0.70(-0.58%) |
Apr 10, 2023 | 119.03 | 121.46 | 118.62 | 121.17 | 5,378,118 | +1.26(+1.05%) |
Apr 06, 2023 | 119.27 | 120.75 | 118.02 | 119.92 | 5,395,842 | -0.04(-0.03%) |
Apr 05, 2023 | 118.38 | 120.13 | 118.21 | 119.96 | 7,098,668 | +0.72(+0.60%) |
Apr 04, 2023 | 121.80 | 122.08 | 118.76 | 119.23 | 7,139,010 | -2.38(-1.96%) |
Apr 03, 2023 | 123.81 | 124.38 | 120.51 | 121.61 | 6,531,245 | -2.77(-2.23%) |
Mar 31, 2023 | 123.48 | 124.76 | 123.12 | 124.38 | 6,382,415 | +0.23(+0.19%) |
Mar 30, 2023 | 123.89 | 124.98 | 123.26 | 124.15 | 8,365,025 | +2.16(+1.77%) |
Mar 29, 2023 | 120.33 | 122.80 | 120.16 | 121.98 | 6,573,749 | +3.68(+3.11%) |
Mar 28, 2023 | 120.50 | 120.58 | 117.20 | 118.30 | 5,406,397 | -2.20(-1.83%) |
Mar 27, 2023 | 122.59 | 122.90 | 120.23 | 120.50 | 4,945,555 | -1.13(-0.93%) |
Mar 24, 2023 | 120.53 | 121.80 | 119.19 | 121.63 | 7,167,625 | +0.59(+0.49%) |
Mar 23, 2023 | 120.82 | 123.82 | 119.04 | 121.04 | 7,541,890 | +2.12(+1.79%) |
Mar 22, 2023 | 120.89 | 123.08 | 118.82 | 118.91 | 7,253,262 | -1.78(-1.48%) |
Mar 21, 2023 | 119.91 | 121.94 | 119.09 | 120.70 | 7,076,913 | +1.93(+1.63%) |
Mar 20, 2023 | 117.74 | 118.96 | 116.81 | 118.77 | 6,096,657 | +1.06(+0.90%) |
Mar 17, 2023 | 117.75 | 119.79 | 116.16 | 117.70 | 12,620,464 | +0.21(+0.18%) |
Mar 16, 2023 | 114.07 | 117.80 | 113.00 | 117.49 | 11,498,892 | +4.89(+4.35%) |
Mar 15, 2023 | 112.36 | 113.27 | 110.30 | 112.59 | 8,815,478 | -1.03(-0.91%) |
Mar 14, 2023 | 113.49 | 114.13 | 111.06 | 113.63 | 8,523,838 | +2.07(+1.85%) |
Mar 13, 2023 | 110.91 | 113.33 | 110.44 | 111.56 | 8,286,618 | -0.74(-0.66%) |
Mar 10, 2023 | 114.59 | 115.27 | 111.66 | 112.30 | 7,061,565 | -1.98(-1.73%) |
Mar 09, 2023 | 118.24 | 118.86 | 114.01 | 114.28 | 8,260,590 | -3.88(-3.28%) |
Mar 08, 2023 | 116.55 | 118.70 | 116.36 | 118.16 | 7,825,853 | +1.96(+1.69%) |
Mar 07, 2023 | 119.41 | 119.43 | 115.32 | 116.20 | 9,105,908 | -3.14(-2.63%) |
Mar 06, 2023 | 121.17 | 122.04 | 118.97 | 119.34 | 7,209,562 | -1.16(-0.96%) |
Mar 03, 2023 | 120.88 | 121.10 | 118.62 | 120.50 | 7,233,434 | -0.18(-0.15%) |
Mar 02, 2023 | 119.10 | 121.15 | 117.83 | 120.68 | 5,441,115 | +0.10(+0.08%) |
Mar 01, 2023 | 120.68 | 122.33 | 119.90 | 120.58 | 5,665,857 | +0.88(+0.73%) |
Feb 28, 2023 | 119.79 | 121.22 | 119.11 | 119.70 | 6,685,857 | +0.11(+0.09%) |
Feb 27, 2023 | 122.58 | 122.68 | 119.23 | 119.60 | 8,035,257 | -0.89(-0.74%) |
Feb 24, 2023 | 120.39 | 120.85 | 119.36 | 120.49 | 7,592,435 | -1.80(-1.47%) |
Feb 23, 2023 | 122.69 | 123.29 | 119.84 | 122.29 | 6,643,562 | +2.18(+1.82%) |
Feb 22, 2023 | 120.47 | 121.10 | 119.11 | 120.11 | 5,689,003 | +0.24(+0.20%) |
Feb 21, 2023 | 121.57 | 123.66 | 119.72 | 119.87 | 8,423,214 | -3.90(-3.15%) |
Feb 17, 2023 | 125.49 | 125.79 | 123.03 | 123.76 | 6,215,112 | -2.36(-1.87%) |
Feb 16, 2023 | 126.70 | 128.48 | 125.92 | 126.13 | 5,970,782 | -2.82(-2.19%) |
Feb 15, 2023 | 126.55 | 129.20 | 126.26 | 128.95 | 3,613,040 | +0.71(+0.55%) |
Feb 14, 2023 | 125.20 | 128.76 | 124.38 | 128.24 | 5,755,552 | +1.45(+1.15%) |
Feb 13, 2023 | 125.45 | 127.36 | 124.41 | 126.79 | 5,725,949 | +1.79(+1.43%) |
Feb 10, 2023 | 125.28 | 125.91 | 123.67 | 124.99 | 5,489,322 | -1.49(-1.18%) |
Feb 09, 2023 | 129.74 | 131.04 | 125.89 | 126.49 | 5,895,574 | -1.59(-1.24%) |
Feb 08, 2023 | 131.12 | 132.06 | 127.68 | 128.07 | 7,379,277 | -4.32(-3.26%) |
Feb 07, 2023 | 129.03 | 133.12 | 128.23 | 132.40 | 7,913,739 | +3.58(+2.78%) |
Feb 06, 2023 | 128.17 | 130.70 | 127.78 | 128.81 | 7,047,656 | -2.02(-1.55%) |
Feb 03, 2023 | 127.10 | 134.11 | 124.59 | 130.84 | 13,608,915 | -0.80(-0.61%) |
Feb 02, 2023 | 134.17 | 134.85 | 130.62 | 131.64 | 18,185,518 | -2.53(-1.88%) |
Feb 01, 2023 | 128.57 | 135.60 | 128.57 | 134.17 | 10,813,233 | +5.09(+3.94%) |
Jan 31, 2023 | 127.25 | 129.50 | 127.26 | 129.08 | 7,559,574 | +1.53(+1.20%) |
Jan 30, 2023 | 126.99 | 128.30 | 126.12 | 127.55 | 10,163,210 | -1.71(-1.33%) |
Jan 27, 2023 | 127.42 | 130.71 | 127.35 | 129.27 | 6,792,419 | -0.54(-0.42%) |
Jan 26, 2023 | 130.24 | 130.67 | 127.10 | 129.81 | 7,645,318 | +2.70(+2.13%) |
Jan 25, 2023 | 124.47 | 127.47 | 123.74 | 127.11 | 7,090,143 | +0.45(+0.36%) |
Jan 24, 2023 | 126.50 | 128.85 | 126.12 | 126.65 | 8,191,719 | -0.32(-0.25%) |
Jan 23, 2023 | 122.62 | 127.97 | 121.92 | 126.97 | 13,844,428 | +7.88(+6.62%) |
Jan 20, 2023 | 114.75 | 119.15 | 113.70 | 119.09 | 9,179,500 | +5.16(+4.52%) |
Jan 19, 2023 | 117.31 | 117.35 | 113.78 | 113.94 | 8,988,971 | -4.32(-3.65%) |
Jan 18, 2023 | 117.85 | 120.15 | 117.26 | 118.26 | 11,297,979 | +1.71(+1.46%) |
Jan 17, 2023 | 116.03 | 117.56 | 115.33 | 116.55 | 6,375,010 | +0.04(+0.03%) |
Jan 13, 2023 | 116.11 | 117.66 | 116.01 | 116.52 | 8,297,516 | -1.31(-1.11%) |
Jan 12, 2023 | 115.55 | 118.59 | 114.00 | 117.82 | 9,830,021 | +3.10(+2.70%) |
Jan 11, 2023 | 113.80 | 114.83 | 111.60 | 114.72 | 7,607,681 | +1.43(+1.27%) |
Jan 10, 2023 | 110.49 | 113.35 | 110.21 | 113.29 | 6,586,026 | +2.23(+2.01%) |
Jan 09, 2023 | 113.11 | 115.17 | 110.02 | 111.06 | 10,609,796 | -0.71(-0.63%) |
Jan 06, 2023 | 107.52 | 112.39 | 106.64 | 111.77 | 10,587,340 | +5.76(+5.43%) |
Jan 05, 2023 | 106.52 | 107.48 | 105.75 | 106.01 | 7,785,048 | -2.06(-1.91%) |
Jan 04, 2023 | 106.40 | 108.75 | 105.44 | 108.08 | 7,854,184 | +4.20(+4.04%) |
Jan 03, 2023 | 107.90 | 108.28 | 103.81 | 103.88 | 8,365,950 | -2.66(-2.50%) |
Dec 30, 2022 | 104.62 | 106.65 | 103.90 | 106.54 | 5,822,824 | +0.11(+0.10%) |
Dec 29, 2022 | 104.99 | 107.23 | 104.76 | 106.44 | 6,879,631 | +2.78(+2.68%) |
Dec 28, 2022 | 105.50 | 106.85 | 103.51 | 103.66 | 5,563,806 | -2.41(-2.27%) |
Dec 27, 2022 | 106.35 | 107.26 | 105.52 | 106.07 | 6,354,878 | -1.34(-1.24%) |
Dec 23, 2022 | 106.30 | 107.48 | 104.86 | 107.41 | 5,528,033 | +0.16(+0.14%) |
Dec 22, 2022 | 109.08 | 109.08 | 104.05 | 107.25 | 12,439,396 | -3.79(-3.41%) |
Dec 21, 2022 | 109.27 | 111.40 | 109.20 | 111.04 | 6,026,693 | +2.41(+2.22%) |
Dec 20, 2022 | 107.95 | 109.29 | 107.66 | 108.63 | 6,493,750 | -0.52(-0.48%) |
Dec 19, 2022 | 110.48 | 111.59 | 108.06 | 109.15 | 7,958,421 | -1.83(-1.65%) |
Dec 16, 2022 | 112.48 | 113.05 | 109.84 | 110.98 | 13,141,099 | -2.04(-1.81%) |
Dec 15, 2022 | 116.52 | 116.79 | 112.48 | 113.03 | 10,549,183 | -4.91(-4.17%) |
Dec 14, 2022 | 120.38 | 122.66 | 116.38 | 117.94 | 9,743,259 | -1.73(-1.44%) |
Dec 13, 2022 | 123.05 | 123.99 | 118.05 | 119.66 | 10,026,942 | +2.21(+1.88%) |
Dec 12, 2022 | 112.46 | 117.49 | 112.46 | 117.45 | 9,288,014 | +2.09(+1.81%) |
Dec 09, 2022 | 116.67 | 117.64 | 115.17 | 115.36 | 6,229,031 | -2.58(-2.19%) |
Dec 08, 2022 | 115.29 | 118.56 | 114.52 | 117.94 | 7,579,544 | +3.39(+2.96%) |
Dec 07, 2022 | 114.83 | 116.59 | 114.11 | 114.55 | 5,599,474 | -1.52(-1.31%) |
Dec 06, 2022 | 119.02 | 119.19 | 114.90 | 116.07 | 6,157,144 | -3.41(-2.85%) |
Dec 05, 2022 | 120.72 | 121.58 | 118.64 | 119.48 | 6,284,817 | -2.29(-1.88%) |
Dec 02, 2022 | 119.88 | 121.92 | 119.31 | 121.77 | 6,325,139 | -1.11(-0.91%) |
Dec 01, 2022 | 122.79 | 124.23 | 121.79 | 122.88 | 8,175,795 | +0.31(+0.25%) |
Nov 30, 2022 | 115.07 | 122.68 | 114.41 | 122.57 | 13,178,656 | +8.58(+7.53%) |
Nov 29, 2022 | 115.68 | 116.86 | 113.93 | 113.99 | 6,517,854 | -1.12(-0.97%) |
Nov 28, 2022 | 117.62 | 118.87 | 114.43 | 115.10 | 7,547,664 | -3.77(-3.17%) |
Nov 25, 2022 | 120.22 | 120.71 | 118.82 | 118.87 | 3,275,399 | -1.64(-1.36%) |
Nov 23, 2022 | 118.95 | 122.32 | 118.71 | 120.50 | 5,692,844 | +1.44(+1.21%) |
Nov 22, 2022 | 116.35 | 119.19 | 115.57 | 119.06 | 7,278,578 | +3.32(+2.87%) |
Nov 21, 2022 | 116.59 | 117.95 | 115.64 | 115.74 | 8,518,376 | -3.51(-2.95%) |
Nov 18, 2022 | 119.44 | 119.87 | 117.60 | 119.25 | 6,684,839 | +0.95(+0.81%) |
Nov 17, 2022 | 114.53 | 118.55 | 114.30 | 118.30 | 7,557,268 | +2.05(+1.76%) |
Nov 16, 2022 | 118.63 | 119.24 | 115.51 | 116.25 | 9,925,013 | -5.09(-4.20%) |
Nov 15, 2022 | 120.99 | 123.37 | 118.84 | 121.34 | 12,948,168 | +5.03(+4.32%) |
Nov 14, 2022 | 116.26 | 118.64 | 115.80 | 116.32 | 7,237,421 | -0.61(-0.52%) |
Nov 11, 2022 | 114.57 | 117.62 | 114.57 | 116.92 | 9,799,253 | +0.72(+0.62%) |
Nov 10, 2022 | 111.61 | 116.51 | 110.27 | 116.20 | 12,116,973 | +9.87(+9.28%) |
Nov 09, 2022 | 107.32 | 109.29 | 106.18 | 106.33 | 9,946,381 | -2.03(-1.87%) |
Nov 08, 2022 | 107.43 | 110.62 | 105.84 | 108.36 | 9,741,316 | +2.36(+2.23%) |
Nov 07, 2022 | 103.49 | 106.19 | 102.31 | 106.00 | 7,858,139 | +3.27(+3.19%) |
Nov 04, 2022 | 102.65 | 103.51 | 100.46 | 102.73 | 12,439,736 | +2.70(+2.70%) |
Nov 03, 2022 | 100.50 | 102.55 | 98.15 | 100.02 | 25,655,744 | -8.30(-7.66%) |
Nov 02, 2022 | 114.30 | 114.38 | 108.08 | 108.32 | 14,404,078 | -4.65(-4.12%) |
Nov 01, 2022 | 115.30 | 116.15 | 112.42 | 112.97 | 5,966,999 | -0.32(-0.28%) |
Oct 31, 2022 | 113.75 | 113.99 | 111.12 | 113.29 | 7,137,007 | -1.49(-1.30%) |
Oct 28, 2022 | 109.93 | 115.02 | 108.16 | 114.78 | 9,781,836 | +4.34(+3.93%) |
Oct 27, 2022 | 114.89 | 116.12 | 110.13 | 110.44 | 9,278,339 | -3.28(-2.89%) |
Oct 26, 2022 | 113.66 | 116.26 | 111.85 | 113.73 | 7,636,562 | -1.02(-0.89%) |
Oct 25, 2022 | 112.24 | 115.49 | 111.91 | 114.75 | 6,441,679 | +2.69(+2.40%) |
Oct 24, 2022 | 112.02 | 112.68 | 110.00 | 112.06 | 6,776,650 | +0.62(+0.55%) |
Oct 21, 2022 | 107.60 | 111.68 | 106.90 | 111.44 | 7,791,980 | +3.62(+3.36%) |
Oct 20, 2022 | 108.97 | 111.78 | 107.57 | 107.82 | 8,032,287 | -0.84(-0.77%) |
Oct 19, 2022 | 106.75 | 109.45 | 106.64 | 108.66 | 5,868,385 | +1.58(+1.47%) |
Oct 18, 2022 | 110.68 | 111.78 | 105.47 | 107.08 | 9,249,959 | -0.37(-0.34%) |
Oct 17, 2022 | 109.69 | 110.23 | 106.50 | 107.45 | 8,186,753 | +1.58(+1.49%) |
Oct 14, 2022 | 110.38 | 110.72 | 105.71 | 105.87 | 8,305,998 | -2.80(-2.58%) |
Oct 13, 2022 | 101.47 | 110.92 | 100.78 | 108.67 | 10,865,494 | +4.06(+3.88%) |
Oct 12, 2022 | 106.22 | 106.69 | 104.36 | 104.61 | 7,254,757 | -1.34(-1.26%) |
Oct 11, 2022 | 107.84 | 108.31 | 104.62 | 105.95 | 11,171,835 | -4.40(-3.99%) |
Oct 10, 2022 | 116.11 | 116.55 | 109.24 | 110.35 | 9,875,700 | -6.08(-5.22%) |
Oct 07, 2022 | 118.07 | 119.50 | 115.85 | 116.42 | 8,950,814 | -4.21(-3.49%) |
Oct 06, 2022 | 119.89 | 122.49 | 119.78 | 120.63 | 6,476,693 | +0.38(+0.31%) |
Oct 05, 2022 | 116.39 | 120.90 | 116.06 | 120.25 | 7,339,793 | +2.43(+2.06%) |
Oct 04, 2022 | 115.93 | 117.90 | 115.85 | 117.83 | 6,890,328 | +4.96(+4.39%) |
Oct 03, 2022 | 110.72 | 113.92 | 109.45 | 112.87 | 7,767,123 | +4.08(+3.75%) |
Sep 30, 2022 | 109.54 | 111.96 | 108.73 | 108.79 | 7,859,898 | -1.79(-1.62%) |
Sep 29, 2022 | 112.93 | 113.11 | 109.25 | 110.58 | 12,590,676 | -3.94(-3.44%) |
Sep 28, 2022 | 114.18 | 115.98 | 113.41 | 114.52 | 11,753,970 | -1.36(-1.17%) |
Sep 27, 2022 | 117.05 | 118.12 | 114.34 | 115.87 | 5,756,772 | +0.58(+0.50%) |
Sep 26, 2022 | 117.03 | 118.61 | 115.15 | 115.30 | 6,670,209 | -1.40(-1.20%) |
Sep 23, 2022 | 117.80 | 118.13 | 114.63 | 116.69 | 11,093,083 | -2.40(-2.01%) |
Sep 22, 2022 | 120.12 | 120.51 | 117.92 | 119.09 | 9,084,701 | -0.91(-0.75%) |
Sep 21, 2022 | 120.78 | 124.97 | 119.88 | 119.99 | 8,434,324 | -0.14(-0.12%) |
Sep 20, 2022 | 121.07 | 121.85 | 119.29 | 120.14 | 5,889,476 | -1.81(-1.49%) |
Sep 19, 2022 | 119.03 | 122.46 | 118.83 | 121.95 | 6,148,757 | +1.64(+1.36%) |
Sep 16, 2022 | 119.51 | 121.07 | 118.48 | 120.31 | 14,351,280 | -0.03(-0.02%) |
Sep 15, 2022 | 122.00 | 123.33 | 119.62 | 120.34 | 7,744,562 | -2.46(-2.00%) |
Sep 14, 2022 | 121.58 | 123.15 | 120.84 | 122.80 | 7,806,410 | +2.50(+2.08%) |
Sep 13, 2022 | 123.61 | 125.08 | 119.87 | 120.29 | 9,980,660 | -7.77(-6.07%) |
Sep 12, 2022 | 128.06 | 129.24 | 127.41 | 128.06 | 7,347,872 | +0.91(+0.72%) |
Sep 09, 2022 | 125.83 | 127.69 | 125.47 | 127.15 | 5,296,772 | +3.08(+2.48%) |
Sep 08, 2022 | 122.74 | 124.98 | 121.23 | 124.07 | 6,865,634 | +0.24(+0.19%) |
Sep 07, 2022 | 122.74 | 124.96 | 121.68 | 123.83 | 5,543,848 | +1.86(+1.52%) |
Sep 06, 2022 | 124.06 | 124.71 | 121.53 | 121.97 | 6,929,357 | -1.74(-1.41%) |
Sep 02, 2022 | 126.75 | 127.75 | 122.83 | 123.71 | 6,361,799 | -1.39(-1.11%) |
Sep 01, 2022 | 125.16 | 125.30 | 121.40 | 125.10 | 9,050,148 | -2.26(-1.78%) |
Aug 31, 2022 | 128.82 | 129.19 | 126.43 | 127.36 | 9,020,016 | -1.34(-1.04%) |
Aug 30, 2022 | 131.94 | 132.42 | 127.29 | 128.70 | 6,419,054 | -2.56(-1.95%) |
Aug 29, 2022 | 131.95 | 133.22 | 130.33 | 131.25 | 7,157,409 | -1.25(-0.94%) |
Aug 26, 2022 | 139.95 | 141.10 | 132.18 | 132.50 | 8,270,072 | -7.53(-5.38%) |
Aug 25, 2022 | 136.29 | 140.75 | 135.99 | 140.03 | 5,866,991 | +4.73(+3.50%) |
Aug 24, 2022 | 134.29 | 135.69 | 132.72 | 135.31 | 5,337,065 | +0.56(+0.42%) |
Aug 23, 2022 | 136.05 | 137.51 | 134.59 | 134.74 | 4,698,455 | -0.85(-0.63%) |
Aug 22, 2022 | 139.13 | 139.61 | 135.10 | 135.59 | 7,033,020 | -5.74(-4.06%) |
Aug 19, 2022 | 142.95 | 143.99 | 140.66 | 141.33 | 5,639,995 | -3.62(-2.50%) |
Aug 18, 2022 | 141.78 | 146.41 | 141.48 | 144.95 | 8,153,739 | +2.73(+1.92%) |
Aug 17, 2022 | 141.93 | 143.27 | 140.14 | 142.22 | 5,398,250 | -1.44(-1.00%) |
Aug 16, 2022 | 145.01 | 146.01 | 142.53 | 143.66 | 5,487,126 | -2.01(-1.38%) |
Aug 15, 2022 | 143.93 | 146.21 | 142.09 | 145.66 | 4,699,645 | +0.80(+0.56%) |
Aug 12, 2022 | 141.71 | 145.03 | 140.93 | 144.86 | 5,188,008 | +3.31(+2.34%) |
Aug 11, 2022 | 142.01 | 145.20 | 140.77 | 141.55 | 6,519,642 | +0.80(+0.57%) |
Aug 10, 2022 | 139.65 | 140.93 | 137.58 | 140.74 | 7,141,122 | +4.29(+3.14%) |
Aug 09, 2022 | 139.40 | 140.28 | 135.31 | 136.45 | 7,068,661 | -5.07(-3.59%) |
Aug 08, 2022 | 143.44 | 144.76 | 140.32 | 141.53 | 5,802,488 | -2.30(-1.60%) |
Aug 05, 2022 | 142.26 | 144.85 | 141.40 | 143.83 | 5,270,766 | -0.77(-0.53%) |
Aug 04, 2022 | 142.36 | 144.74 | 141.43 | 144.59 | 6,530,159 | +1.77(+1.24%) |
Aug 03, 2022 | 141.38 | 143.95 | 140.36 | 142.82 | 7,194,390 | +2.04(+1.45%) |
Aug 02, 2022 | 139.50 | 143.05 | 138.69 | 140.78 | 6,207,151 | -0.38(-0.27%) |
Aug 01, 2022 | 138.18 | 143.11 | 137.95 | 141.16 | 7,948,368 | +2.27(+1.63%) |
Jul 29, 2022 | 138.46 | 139.13 | 134.69 | 138.90 | 12,272,823 | -1.33(-0.95%) |
Jul 28, 2022 | 143.41 | 143.62 | 136.92 | 140.23 | 17,798,148 | -6.67(-4.54%) |
Jul 27, 2022 | 145.08 | 148.22 | 144.15 | 146.90 | 13,392,138 | +3.30(+2.30%) |
Jul 26, 2022 | 146.13 | 146.21 | 143.44 | 143.60 | 6,200,215 | -3.14(-2.14%) |
Jul 25, 2022 | 146.31 | 147.49 | 145.23 | 146.74 | 5,139,855 | -0.43(-0.29%) |
Jul 22, 2022 | 149.04 | 150.00 | 145.88 | 147.17 | 7,519,714 | -2.07(-1.39%) |
Jul 21, 2022 | 146.38 | 149.29 | 144.23 | 149.24 | 8,414,419 | +3.97(+2.74%) |
Jul 20, 2022 | 141.16 | 145.86 | 140.39 | 145.26 | 8,893,578 | +4.16(+2.94%) |
Jul 19, 2022 | 138.01 | 142.16 | 137.09 | 141.11 | 10,189,755 | +5.44(+4.01%) |
Jul 18, 2022 | 139.77 | 140.21 | 134.84 | 135.67 | 8,202,767 | -2.57(-1.86%) |
Jul 15, 2022 | 137.65 | 139.30 | 136.00 | 138.24 | 12,407,738 | +2.37(+1.74%) |
Jul 14, 2022 | 129.21 | 136.30 | 128.16 | 135.87 | 11,188,729 | +5.99(+4.62%) |
Jul 13, 2022 | 125.00 | 130.97 | 124.97 | 129.88 | 7,520,715 | +2.58(+2.02%) |
Jul 12, 2022 | 128.06 | 129.60 | 126.35 | 127.30 | 6,256,282 | +0.68(+0.54%) |
Jul 11, 2022 | 127.91 | 128.88 | 125.74 | 126.62 | 6,158,736 | -3.61(-2.77%) |
Jul 08, 2022 | 126.89 | 130.59 | 126.03 | 130.23 | 8,765,676 | +1.54(+1.20%) |
Jul 07, 2022 | 125.10 | 128.99 | 124.72 | 128.69 | 9,816,406 | +7.03(+5.78%) |
Jul 06, 2022 | 120.70 | 122.78 | 119.74 | 121.66 | 6,305,714 | +1.18(+0.98%) |
Jul 05, 2022 | 115.95 | 120.81 | 115.25 | 120.48 | 8,475,079 | +2.20(+1.86%) |