Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 97.28 | 98.86 | 96.82 | 98.79 | 3,842,562 | +2.19(+2.27%) |
Mar 30, 2023 | 97.51 | 97.67 | 96.37 | 96.60 | 2,499,904 | -0.39(-0.40%) |
Mar 29, 2023 | 96.63 | 97.03 | 95.77 | 96.98 | 3,427,299 | +1.36(+1.43%) |
Mar 28, 2023 | 95.48 | 96.64 | 95.22 | 95.62 | 2,620,308 | +0.23(+0.25%) |
Mar 27, 2023 | 96.07 | 96.13 | 94.55 | 95.39 | 2,976,479 | +0.33(+0.35%) |
Mar 24, 2023 | 94.33 | 95.25 | 94.13 | 95.06 | 3,781,382 | +0.13(+0.14%) |
Mar 23, 2023 | 95.55 | 96.74 | 94.70 | 94.93 | 3,379,015 | -0.51(-0.53%) |
Mar 22, 2023 | 98.05 | 98.26 | 95.40 | 95.43 | 2,982,467 | -2.58(-2.64%) |
Mar 21, 2023 | 98.91 | 99.14 | 97.15 | 98.02 | 2,791,299 | -0.02(-0.02%) |
Mar 20, 2023 | 97.19 | 98.17 | 97.01 | 98.04 | 2,896,261 | +1.21(+1.25%) |
Mar 17, 2023 | 98.08 | 98.18 | 95.84 | 96.83 | 12,114,276 | -1.12(-1.14%) |
Mar 16, 2023 | 95.66 | 98.15 | 95.38 | 97.94 | 3,875,834 | +1.34(+1.39%) |
Mar 15, 2023 | 95.23 | 96.64 | 94.24 | 96.60 | 5,203,432 | +0.00(+0.00%) |
Mar 14, 2023 | 98.30 | 98.85 | 95.28 | 96.60 | 5,076,360 | -0.68(-0.70%) |
Mar 13, 2023 | 97.44 | 98.39 | 96.55 | 97.28 | 4,479,673 | -0.53(-0.54%) |
Mar 10, 2023 | 99.19 | 100.57 | 97.50 | 97.80 | 3,930,196 | -1.37(-1.38%) |
Mar 09, 2023 | 101.19 | 102.03 | 99.08 | 99.17 | 3,683,082 | -1.54(-1.53%) |
Mar 08, 2023 | 100.98 | 101.29 | 99.80 | 100.72 | 3,653,384 | +0.07(+0.07%) |
Mar 07, 2023 | 103.39 | 103.39 | 100.60 | 100.65 | 3,585,850 | -2.67(-2.58%) |
Mar 06, 2023 | 104.70 | 104.91 | 103.08 | 103.32 | 3,000,920 | -1.25(-1.20%) |
Mar 03, 2023 | 104.12 | 105.26 | 103.02 | 104.57 | 3,235,367 | +1.28(+1.24%) |
Mar 02, 2023 | 103.15 | 103.61 | 101.24 | 103.29 | 8,111,367 | -0.29(-0.28%) |
Mar 01, 2023 | 104.36 | 105.58 | 103.14 | 103.58 | 5,224,909 | +2.32(+2.29%) |
Feb 28, 2023 | 101.62 | 102.37 | 100.80 | 101.26 | 3,595,353 | -0.50(-0.49%) |
Feb 27, 2023 | 102.31 | 104.03 | 101.69 | 101.76 | 3,781,942 | +0.44(+0.44%) |
Feb 24, 2023 | 101.61 | 102.01 | 100.34 | 101.32 | 3,046,123 | -1.04(-1.02%) |
Feb 23, 2023 | 103.10 | 103.66 | 101.52 | 102.36 | 3,130,614 | -0.03(-0.03%) |
Feb 22, 2023 | 102.94 | 103.74 | 101.98 | 102.39 | 2,823,361 | -0.29(-0.28%) |
Feb 21, 2023 | 105.27 | 105.64 | 102.61 | 102.68 | 4,136,995 | -3.51(-3.31%) |
Feb 17, 2023 | 105.23 | 106.24 | 104.02 | 106.19 | 3,008,879 | +0.93(+0.88%) |
Feb 16, 2023 | 105.73 | 106.52 | 104.10 | 105.27 | 2,866,153 | -1.21(-1.14%) |
Feb 15, 2023 | 105.42 | 106.50 | 105.00 | 106.48 | 2,724,607 | +0.54(+0.51%) |
Feb 14, 2023 | 106.48 | 106.75 | 104.77 | 105.94 | 2,653,958 | -0.99(-0.93%) |
Feb 13, 2023 | 106.09 | 107.25 | 105.56 | 106.93 | 2,422,428 | +1.30(+1.23%) |
Feb 10, 2023 | 105.03 | 105.95 | 104.54 | 105.63 | 2,452,072 | +0.88(+0.84%) |
Feb 09, 2023 | 108.00 | 108.33 | 104.31 | 104.75 | 3,881,272 | -2.15(-2.01%) |
Feb 08, 2023 | 107.76 | 108.24 | 106.68 | 106.90 | 2,707,257 | -1.53(-1.41%) |
Feb 07, 2023 | 107.43 | 108.72 | 106.46 | 108.44 | 2,352,405 | +0.37(+0.34%) |
Feb 06, 2023 | 108.33 | 108.77 | 107.49 | 108.06 | 2,681,493 | -0.92(-0.84%) |
Feb 03, 2023 | 110.32 | 110.60 | 108.33 | 108.98 | 2,891,826 | -2.60(-2.33%) |
Feb 02, 2023 | 107.68 | 112.10 | 107.14 | 111.58 | 5,300,108 | +4.11(+3.82%) |
Feb 01, 2023 | 106.25 | 108.29 | 105.42 | 107.47 | 3,342,065 | +0.72(+0.68%) |
Jan 31, 2023 | 104.96 | 106.75 | 104.24 | 106.75 | 5,466,404 | +2.32(+2.22%) |
Jan 30, 2023 | 106.18 | 107.60 | 104.41 | 104.43 | 6,363,373 | -2.48(-2.32%) |
Jan 27, 2023 | 105.49 | 107.39 | 105.24 | 106.90 | 4,435,688 | +1.58(+1.50%) |
Jan 26, 2023 | 105.29 | 105.84 | 103.67 | 105.33 | 4,984,909 | +0.58(+0.55%) |
Jan 25, 2023 | 106.21 | 107.82 | 104.58 | 104.75 | 6,457,939 | -1.92(-1.80%) |
Jan 24, 2023 | 107.64 | 113.17 | 95.15 | 106.67 | 11,070,379 | -7.07(-6.21%) |
Jan 23, 2023 | 111.88 | 114.93 | 111.69 | 113.74 | 3,676,198 | +1.83(+1.63%) |
Jan 20, 2023 | 109.97 | 111.97 | 108.31 | 111.91 | 4,714,960 | +2.06(+1.87%) |
Jan 19, 2023 | 113.17 | 113.43 | 109.75 | 109.85 | 5,367,939 | -4.01(-3.52%) |
Jan 18, 2023 | 117.66 | 117.98 | 113.41 | 113.86 | 4,589,996 | -3.57(-3.04%) |
Jan 17, 2023 | 120.36 | 120.49 | 117.24 | 117.43 | 3,784,344 | -2.70(-2.25%) |
Jan 13, 2023 | 119.12 | 120.22 | 118.92 | 120.13 | 1,825,555 | +0.15(+0.12%) |
Jan 12, 2023 | 120.22 | 120.42 | 118.54 | 119.98 | 1,982,816 | +0.21(+0.18%) |
Jan 11, 2023 | 119.59 | 119.83 | 118.38 | 119.77 | 2,171,081 | +0.92(+0.77%) |
Jan 10, 2023 | 117.87 | 118.91 | 117.53 | 118.85 | 1,776,801 | +1.24(+1.06%) |
Jan 09, 2023 | 117.80 | 120.08 | 116.98 | 117.61 | 3,095,048 | +0.06(+0.06%) |
Jan 06, 2023 | 115.63 | 117.92 | 114.79 | 117.54 | 2,605,845 | +3.49(+3.06%) |
Jan 05, 2023 | 115.22 | 115.22 | 113.59 | 114.06 | 2,810,044 | -2.03(-1.75%) |
Jan 04, 2023 | 114.42 | 116.22 | 113.82 | 116.09 | 2,985,908 | +2.49(+2.19%) |
Jan 03, 2023 | 112.72 | 113.75 | 111.65 | 113.60 | 2,816,413 | +2.36(+2.13%) |
Dec 30, 2022 | 110.98 | 111.34 | 109.93 | 111.24 | 2,259,648 | -0.60(-0.54%) |
Dec 29, 2022 | 110.26 | 112.11 | 109.92 | 111.84 | 2,221,735 | +2.11(+1.93%) |
Dec 28, 2022 | 111.64 | 112.24 | 109.69 | 109.72 | 2,113,303 | -1.79(-1.61%) |
Dec 27, 2022 | 111.44 | 112.08 | 110.53 | 111.51 | 2,075,677 | +0.07(+0.07%) |
Dec 23, 2022 | 112.04 | 112.24 | 109.27 | 111.44 | 2,813,107 | -1.34(-1.19%) |
Dec 22, 2022 | 113.37 | 113.63 | 110.57 | 112.78 | 2,359,252 | -1.73(-1.52%) |
Dec 21, 2022 | 113.01 | 114.87 | 112.71 | 114.52 | 2,779,085 | +2.46(+2.19%) |
Dec 20, 2022 | 113.16 | 113.47 | 111.96 | 112.06 | 3,128,061 | -1.22(-1.08%) |
Dec 19, 2022 | 112.54 | 114.81 | 112.39 | 113.29 | 2,630,634 | +0.41(+0.36%) |
Dec 16, 2022 | 112.53 | 112.98 | 111.32 | 112.88 | 8,193,184 | -0.64(-0.56%) |
Dec 15, 2022 | 115.75 | 116.02 | 112.93 | 113.52 | 3,597,032 | -3.44(-2.94%) |
Dec 14, 2022 | 117.34 | 119.17 | 115.80 | 116.96 | 3,337,296 | -1.11(-0.94%) |
Dec 13, 2022 | 120.08 | 120.61 | 117.31 | 118.07 | 3,510,849 | +0.41(+0.35%) |
Dec 12, 2022 | 116.95 | 117.70 | 115.21 | 117.66 | 4,180,515 | +1.01(+0.87%) |
Dec 09, 2022 | 117.60 | 118.30 | 116.57 | 116.65 | 2,517,319 | -0.22(-0.19%) |
Dec 08, 2022 | 117.80 | 120.07 | 116.36 | 116.88 | 4,080,799 | -0.32(-0.28%) |
Dec 07, 2022 | 115.33 | 118.09 | 115.11 | 117.20 | 2,912,429 | +1.64(+1.42%) |
Dec 06, 2022 | 116.09 | 116.62 | 114.38 | 115.56 | 2,068,768 | -0.05(-0.04%) |
Dec 05, 2022 | 116.01 | 116.38 | 115.27 | 115.61 | 2,310,143 | -2.19(-1.86%) |
Dec 02, 2022 | 115.72 | 118.03 | 115.24 | 117.79 | 1,964,109 | +0.93(+0.79%) |
Dec 01, 2022 | 118.08 | 119.53 | 116.24 | 116.87 | 2,844,773 | +0.02(+0.02%) |
Nov 30, 2022 | 116.78 | 117.11 | 112.57 | 116.85 | 6,283,800 | -0.15(-0.13%) |
Nov 29, 2022 | 115.09 | 117.19 | 115.03 | 117.00 | 2,008,561 | +1.38(+1.20%) |
Nov 28, 2022 | 118.83 | 119.27 | 115.13 | 115.61 | 2,990,032 | -4.08(-3.41%) |
Nov 25, 2022 | 119.55 | 120.42 | 119.21 | 119.69 | 951,278 | +0.96(+0.81%) |
Nov 23, 2022 | 119.28 | 119.77 | 118.03 | 118.73 | 2,533,358 | -0.56(-0.47%) |
Nov 22, 2022 | 118.87 | 119.35 | 118.10 | 119.29 | 1,894,310 | +0.90(+0.76%) |
Nov 21, 2022 | 117.47 | 118.62 | 117.09 | 118.39 | 2,321,620 | +0.81(+0.69%) |
Nov 18, 2022 | 118.73 | 119.05 | 116.78 | 117.58 | 3,424,428 | -0.36(-0.31%) |
Nov 17, 2022 | 117.02 | 118.01 | 115.64 | 117.94 | 2,424,838 | -0.09(-0.08%) |
Nov 16, 2022 | 120.52 | 120.52 | 117.73 | 118.03 | 3,498,011 | -2.27(-1.89%) |
Nov 15, 2022 | 121.50 | 122.38 | 118.98 | 120.31 | 2,742,615 | +0.17(+0.14%) |
Nov 14, 2022 | 121.53 | 122.78 | 120.05 | 120.14 | 2,852,511 | -1.79(-1.47%) |
Nov 11, 2022 | 118.81 | 122.39 | 118.41 | 121.92 | 3,740,347 | +3.51(+2.97%) |
Nov 10, 2022 | 117.05 | 118.51 | 116.32 | 118.41 | 3,444,937 | +4.88(+4.30%) |
Nov 09, 2022 | 114.87 | 115.23 | 113.43 | 113.53 | 1,942,877 | -1.39(-1.21%) |
Nov 08, 2022 | 114.94 | 116.11 | 113.73 | 114.93 | 1,989,171 | +0.61(+0.54%) |
Nov 07, 2022 | 114.27 | 114.74 | 113.05 | 114.31 | 2,087,886 | -0.15(-0.13%) |
Nov 04, 2022 | 114.11 | 114.94 | 112.92 | 114.46 | 2,531,229 | +1.82(+1.62%) |
Nov 03, 2022 | 111.84 | 113.95 | 111.05 | 112.64 | 2,188,919 | -0.01(-0.01%) |
Nov 02, 2022 | 114.64 | 116.27 | 112.45 | 112.64 | 2,794,055 | -2.24(-1.95%) |
Nov 01, 2022 | 116.23 | 116.53 | 114.22 | 114.88 | 2,325,182 | -0.45(-0.39%) |
Oct 31, 2022 | 115.61 | 115.94 | 114.94 | 115.33 | 4,718,722 | -0.74(-0.64%) |
Oct 28, 2022 | 112.75 | 116.14 | 112.32 | 116.07 | 4,158,394 | +3.48(+3.09%) |
Oct 27, 2022 | 113.22 | 114.10 | 111.88 | 112.59 | 4,053,608 | +0.09(+0.08%) |
Oct 26, 2022 | 109.65 | 113.04 | 109.65 | 112.50 | 5,048,857 | +3.85(+3.54%) |
Oct 25, 2022 | 104.07 | 108.74 | 103.74 | 108.65 | 5,469,360 | +0.11(+0.10%) |
Oct 24, 2022 | 107.76 | 109.23 | 107.45 | 108.54 | 3,701,797 | +1.44(+1.34%) |
Oct 21, 2022 | 103.74 | 107.22 | 103.65 | 107.10 | 3,645,617 | +3.39(+3.27%) |
Oct 20, 2022 | 104.50 | 106.03 | 103.50 | 103.70 | 3,427,783 | -1.00(-0.95%) |
Oct 19, 2022 | 105.53 | 106.06 | 103.82 | 104.70 | 2,812,612 | -1.61(-1.51%) |
Oct 18, 2022 | 106.12 | 106.72 | 104.93 | 106.31 | 2,796,716 | +1.92(+1.84%) |
Oct 17, 2022 | 105.72 | 106.09 | 103.87 | 104.39 | 3,276,059 | +0.21(+0.20%) |
Oct 14, 2022 | 104.76 | 105.58 | 103.47 | 104.18 | 3,773,827 | -0.58(-0.55%) |
Oct 13, 2022 | 98.56 | 105.28 | 98.17 | 104.76 | 5,205,535 | +4.87(+4.87%) |
Oct 12, 2022 | 99.54 | 100.58 | 99.24 | 99.89 | 3,000,646 | +0.10(+0.10%) |
Oct 11, 2022 | 99.48 | 101.27 | 98.97 | 99.79 | 3,157,721 | +0.35(+0.35%) |
Oct 10, 2022 | 99.51 | 100.05 | 98.28 | 99.44 | 2,816,389 | +0.86(+0.87%) |
Oct 07, 2022 | 101.19 | 101.55 | 98.18 | 98.58 | 4,686,132 | -3.30(-3.24%) |
Oct 06, 2022 | 104.84 | 105.38 | 101.05 | 101.88 | 4,720,650 | -3.71(-3.52%) |
Oct 05, 2022 | 104.83 | 106.45 | 103.99 | 105.59 | 2,792,273 | -0.41(-0.39%) |
Oct 04, 2022 | 105.20 | 106.34 | 105.15 | 106.01 | 3,056,013 | +2.20(+2.12%) |
Oct 03, 2022 | 102.40 | 104.54 | 101.69 | 103.81 | 3,180,375 | +2.49(+2.46%) |
Sep 30, 2022 | 102.69 | 103.74 | 101.21 | 101.31 | 3,395,156 | -1.65(-1.60%) |
Sep 29, 2022 | 103.57 | 103.97 | 102.32 | 102.96 | 2,525,801 | -1.81(-1.73%) |
Sep 28, 2022 | 104.07 | 105.17 | 103.66 | 104.78 | 4,011,212 | +1.71(+1.66%) |
Sep 27, 2022 | 104.64 | 104.64 | 102.16 | 103.06 | 3,625,455 | -0.54(-0.52%) |
Sep 26, 2022 | 103.38 | 104.35 | 102.90 | 103.60 | 3,924,278 | +0.01(+0.01%) |
Sep 23, 2022 | 104.27 | 104.68 | 102.34 | 103.59 | 4,017,826 | -1.05(-1.01%) |
Sep 22, 2022 | 104.67 | 105.48 | 104.00 | 104.65 | 4,011,222 | -0.61(-0.58%) |
Sep 21, 2022 | 107.11 | 108.22 | 105.25 | 105.26 | 4,072,726 | -1.57(-1.47%) |
Sep 20, 2022 | 105.71 | 107.45 | 105.21 | 106.83 | 4,531,975 | -0.11(-0.10%) |
Sep 19, 2022 | 106.36 | 107.19 | 105.69 | 106.94 | 3,479,566 | +0.03(+0.03%) |
Sep 16, 2022 | 105.16 | 107.56 | 104.62 | 106.91 | 7,920,580 | +0.17(+0.16%) |
Sep 15, 2022 | 108.02 | 108.87 | 106.42 | 106.74 | 4,419,031 | -1.02(-0.94%) |
Sep 14, 2022 | 110.55 | 110.56 | 106.64 | 107.76 | 6,184,752 | -2.70(-2.44%) |
Sep 13, 2022 | 111.96 | 114.24 | 110.23 | 110.45 | 8,469,501 | -3.47(-3.04%) |
Sep 12, 2022 | 113.98 | 116.00 | 113.66 | 113.92 | 20,692,258 | +1.05(+0.93%) |
Sep 09, 2022 | 111.19 | 113.03 | 109.90 | 112.86 | 29,143,730 | +3.51(+3.21%) |
Sep 08, 2022 | 108.55 | 109.83 | 107.42 | 109.35 | 28,075,514 | -1.17(-1.06%) |
Sep 07, 2022 | 106.94 | 111.16 | 106.37 | 110.53 | 40,974,812 | +3.62(+3.39%) |
Sep 06, 2022 | 111.27 | 111.35 | 106.34 | 106.91 | 33,520,494 | -4.63(-4.15%) |
Sep 02, 2022 | 115.55 | 115.86 | 111.08 | 111.53 | 13,438,480 | -3.65(-3.17%) |
Sep 01, 2022 | 113.96 | 115.88 | 113.39 | 115.18 | 33,848,608 | +1.17(+1.03%) |
Aug 31, 2022 | 114.47 | 115.94 | 113.33 | 114.01 | 34,566,144 | -0.47(-0.41%) |
Aug 30, 2022 | 116.34 | 117.12 | 112.80 | 114.48 | 37,932,932 | -1.45(-1.25%) |
Aug 29, 2022 | 118.08 | 118.08 | 114.85 | 115.93 | 55,404,724 | -2.48(-2.09%) |
Aug 26, 2022 | 131.70 | 132.03 | 117.98 | 118.40 | 42,405,212 | -12.49(-9.54%) |
Aug 25, 2022 | 129.34 | 131.36 | 128.95 | 130.89 | 51,758,984 | +1.58(+1.22%) |
Aug 24, 2022 | 129.19 | 129.82 | 128.09 | 129.31 | 17,043,684 | -0.65(-0.50%) |
Aug 23, 2022 | 129.28 | 130.58 | 129.01 | 129.96 | 17,188,754 | +0.15(+0.11%) |
Aug 22, 2022 | 131.37 | 131.73 | 129.30 | 129.82 | 11,106,860 | -3.31(-2.49%) |
Aug 19, 2022 | 132.59 | 133.54 | 131.30 | 133.13 | 13,866,280 | +0.01(+0.01%) |
Aug 18, 2022 | 133.77 | 133.81 | 131.94 | 133.12 | 6,340,470 | -0.68(-0.51%) |
Aug 17, 2022 | 134.72 | 135.03 | 133.47 | 133.80 | 5,373,270 | -2.57(-1.88%) |
Aug 16, 2022 | 136.56 | 137.31 | 135.11 | 136.37 | 4,839,760 | -1.06(-0.77%) |
Aug 15, 2022 | 137.39 | 138.04 | 136.57 | 137.43 | 2,576,228 | -0.74(-0.53%) |
Aug 12, 2022 | 136.47 | 138.22 | 136.47 | 138.16 | 2,586,196 | +2.34(+1.72%) |
Aug 11, 2022 | 136.13 | 137.44 | 135.56 | 135.82 | 2,532,510 | +0.25(+0.19%) |
Aug 10, 2022 | 136.02 | 136.68 | 135.08 | 135.57 | 2,806,572 | +1.40(+1.04%) |
Aug 09, 2022 | 134.60 | 135.27 | 133.58 | 134.17 | 3,562,960 | -0.58(-0.43%) |
Aug 08, 2022 | 134.34 | 136.27 | 133.93 | 134.75 | 3,469,295 | +0.97(+0.73%) |
Aug 05, 2022 | 133.42 | 134.76 | 132.85 | 133.78 | 4,614,063 | -0.64(-0.48%) |
Aug 04, 2022 | 130.22 | 134.62 | 129.96 | 134.42 | 6,583,476 | +4.20(+3.23%) |
Aug 03, 2022 | 128.78 | 130.51 | 128.46 | 130.22 | 3,014,078 | +1.58(+1.23%) |
Aug 02, 2022 | 129.41 | 130.29 | 128.53 | 128.64 | 2,972,747 | -1.46(-1.12%) |
Aug 01, 2022 | 129.01 | 130.74 | 128.49 | 130.10 | 3,146,887 | +0.11(+0.08%) |
Jul 29, 2022 | 127.75 | 130.43 | 126.89 | 130.00 | 4,405,955 | +2.60(+2.04%) |
Jul 28, 2022 | 126.96 | 127.63 | 125.51 | 127.39 | 3,409,399 | +1.37(+1.09%) |
Jul 27, 2022 | 126.71 | 127.25 | 124.85 | 126.02 | 5,544,556 | -1.72(-1.34%) |
Jul 26, 2022 | 130.24 | 132.23 | 125.71 | 127.74 | 13,828,146 | +6.02(+4.94%) |
Jul 25, 2022 | 121.61 | 122.60 | 121.41 | 121.72 | 2,601,914 | +0.00(+0.00%) |
Jul 22, 2022 | 122.20 | 122.48 | 121.14 | 121.72 | 1,939,373 | +0.16(+0.13%) |
Jul 21, 2022 | 120.74 | 121.60 | 120.13 | 121.56 | 1,838,784 | +0.85(+0.71%) |
Jul 20, 2022 | 119.90 | 121.13 | 119.66 | 120.71 | 2,209,668 | +0.80(+0.67%) |
Jul 19, 2022 | 118.34 | 120.04 | 118.03 | 119.91 | 3,097,734 | +2.92(+2.50%) |
Jul 18, 2022 | 118.15 | 118.73 | 116.64 | 116.99 | 2,798,698 | -1.11(-0.94%) |
Jul 15, 2022 | 117.86 | 118.29 | 116.39 | 118.10 | 2,907,710 | +1.65(+1.42%) |
Jul 14, 2022 | 115.24 | 116.66 | 114.24 | 116.45 | 2,782,915 | -0.05(-0.05%) |
Jul 13, 2022 | 116.17 | 117.52 | 115.86 | 116.50 | 2,742,777 | -1.66(-1.41%) |
Jul 12, 2022 | 117.21 | 119.82 | 117.13 | 118.16 | 2,906,364 | +1.08(+0.92%) |
Jul 11, 2022 | 116.83 | 118.44 | 116.66 | 117.08 | 2,967,707 | +0.26(+0.23%) |
Jul 08, 2022 | 117.82 | 118.12 | 116.29 | 116.82 | 2,417,101 | -1.21(-1.02%) |
Jul 07, 2022 | 118.10 | 118.26 | 115.77 | 118.03 | 3,801,105 | +0.19(+0.16%) |
Jul 06, 2022 | 117.53 | 118.88 | 116.13 | 117.83 | 3,340,457 | +0.57(+0.49%) |
Jul 05, 2022 | 115.24 | 117.47 | 113.99 | 117.26 | 4,305,943 | +0.65(+0.56%) |
Jul 01, 2022 | 117.44 | 117.83 | 114.90 | 116.61 | 4,104,892 | -0.84(-0.71%) |
Jun 30, 2022 | 116.81 | 118.17 | 115.53 | 117.44 | 3,681,058 | -0.33(-0.28%) |
Jun 29, 2022 | 117.98 | 118.29 | 116.90 | 117.77 | 3,108,438 | -0.51(-0.43%) |
Jun 28, 2022 | 121.48 | 122.13 | 118.12 | 118.28 | 2,654,889 | -2.24(-1.86%) |
Jun 27, 2022 | 121.98 | 122.22 | 120.06 | 120.52 | 2,631,295 | -1.39(-1.14%) |
Jun 24, 2022 | 119.37 | 122.11 | 119.11 | 121.91 | 4,032,194 | +3.79(+3.21%) |
Jun 23, 2022 | 118.17 | 118.95 | 116.62 | 118.12 | 2,469,217 | -0.23(-0.19%) |
Jun 22, 2022 | 116.86 | 119.42 | 116.34 | 118.34 | 3,196,297 | +0.35(+0.30%) |
Jun 21, 2022 | 118.29 | 118.96 | 117.32 | 117.99 | 4,108,073 | +0.16(+0.13%) |
Jun 17, 2022 | 118.68 | 119.69 | 116.82 | 117.83 | 7,912,812 | -1.00(-0.84%) |
Jun 16, 2022 | 120.29 | 120.29 | 118.28 | 118.83 | 4,107,581 | -3.08(-2.52%) |
Jun 15, 2022 | 123.21 | 124.04 | 120.77 | 121.91 | 3,604,004 | -0.83(-0.68%) |
Jun 14, 2022 | 124.04 | 125.56 | 121.97 | 122.74 | 2,947,659 | -1.02(-0.82%) |
Jun 13, 2022 | 124.09 | 125.55 | 123.08 | 123.76 | 4,534,884 | -1.16(-0.93%) |
Jun 10, 2022 | 128.87 | 129.30 | 124.86 | 124.92 | 6,484,477 | -5.93(-4.53%) |
Jun 09, 2022 | 132.06 | 133.58 | 130.81 | 130.85 | 2,389,216 | -1.13(-0.85%) |
Jun 08, 2022 | 132.10 | 133.05 | 130.95 | 131.97 | 1,885,762 | -1.32(-0.99%) |
Jun 07, 2022 | 131.99 | 133.40 | 130.52 | 133.29 | 1,989,274 | +0.60(+0.45%) |
Jun 06, 2022 | 132.85 | 133.68 | 132.18 | 132.69 | 1,736,159 | +0.22(+0.16%) |
Jun 03, 2022 | 133.41 | 133.83 | 131.88 | 132.47 | 2,067,582 | -2.01(-1.49%) |
Jun 02, 2022 | 133.88 | 134.58 | 131.14 | 134.48 | 2,095,141 | +1.60(+1.20%) |
Jun 01, 2022 | 135.52 | 135.67 | 132.14 | 132.88 | 2,655,868 | -2.60(-1.92%) |
May 31, 2022 | 134.56 | 135.99 | 132.44 | 135.49 | 4,566,097 | -0.20(-0.15%) |
May 27, 2022 | 134.51 | 135.69 | 134.20 | 135.69 | 1,957,695 | +2.24(+1.68%) |
May 26, 2022 | 133.17 | 135.05 | 133.17 | 133.44 | 2,343,978 | +1.13(+0.86%) |
May 25, 2022 | 131.98 | 132.64 | 130.28 | 132.31 | 2,068,078 | +0.04(+0.03%) |
May 24, 2022 | 131.00 | 132.70 | 127.96 | 132.27 | 2,907,837 | +1.24(+0.95%) |
May 23, 2022 | 131.21 | 132.47 | 130.69 | 131.03 | 3,123,894 | +0.50(+0.38%) |
May 20, 2022 | 133.90 | 134.26 | 128.04 | 130.53 | 4,621,258 | -2.84(-2.13%) |
May 19, 2022 | 132.68 | 135.13 | 130.78 | 133.37 | 3,025,978 | -0.44(-0.33%) |
May 18, 2022 | 136.20 | 136.31 | 133.39 | 133.81 | 3,292,146 | -3.06(-2.24%) |
May 17, 2022 | 136.56 | 137.01 | 135.24 | 136.87 | 2,344,765 | +1.65(+1.22%) |
May 16, 2022 | 134.07 | 135.51 | 131.45 | 135.22 | 3,020,373 | +1.08(+0.80%) |
May 13, 2022 | 134.96 | 135.08 | 132.94 | 134.14 | 3,064,658 | -0.26(-0.19%) |
May 12, 2022 | 131.71 | 134.43 | 131.18 | 134.40 | 3,137,458 | +2.86(+2.17%) |
May 11, 2022 | 134.76 | 134.88 | 131.33 | 131.54 | 3,058,803 | -2.44(-1.82%) |
May 10, 2022 | 138.36 | 138.40 | 133.09 | 133.98 | 3,899,385 | -2.93(-2.14%) |
May 09, 2022 | 133.37 | 138.16 | 132.92 | 136.91 | 4,633,620 | +2.56(+1.91%) |
May 06, 2022 | 134.11 | 134.56 | 131.79 | 134.35 | 2,749,492 | +0.06(+0.05%) |
May 05, 2022 | 137.62 | 138.05 | 133.19 | 134.28 | 3,690,477 | -4.29(-3.09%) |
May 04, 2022 | 133.87 | 138.96 | 132.86 | 138.57 | 4,111,593 | +5.53(+4.15%) |
May 03, 2022 | 131.36 | 133.74 | 131.10 | 133.04 | 2,792,224 | +1.95(+1.49%) |
May 02, 2022 | 129.84 | 132.52 | 129.18 | 131.09 | 4,137,268 | +1.52(+1.17%) |
Apr 29, 2022 | 132.34 | 133.37 | 129.26 | 129.57 | 4,634,268 | -2.62(-1.98%) |
Apr 28, 2022 | 130.05 | 132.73 | 129.49 | 132.20 | 2,825,652 | +2.63(+2.03%) |
Apr 27, 2022 | 130.08 | 131.25 | 129.13 | 129.57 | 3,477,452 | -0.01(-0.01%) |
Apr 26, 2022 | 130.64 | 132.06 | 128.36 | 129.57 | 5,387,260 | -3.94(-2.95%) |
Apr 25, 2022 | 133.61 | 133.90 | 131.07 | 133.51 | 3,818,141 | -0.51(-0.38%) |
Apr 22, 2022 | 135.49 | 135.66 | 133.18 | 134.02 | 3,514,256 | -2.34(-1.71%) |
Apr 21, 2022 | 136.55 | 137.55 | 135.94 | 136.36 | 2,601,442 | +1.06(+0.78%) |
Apr 20, 2022 | 135.50 | 137.01 | 135.25 | 135.30 | 2,203,680 | +0.44(+0.33%) |
Apr 19, 2022 | 131.94 | 135.30 | 131.94 | 134.86 | 2,554,156 | +3.52(+2.68%) |
Apr 18, 2022 | 132.48 | 133.27 | 130.95 | 131.34 | 1,976,307 | -1.08(-0.81%) |
Apr 14, 2022 | 133.56 | 134.40 | 132.26 | 132.41 | 2,594,527 | -1.15(-0.86%) |
Apr 13, 2022 | 133.44 | 134.02 | 132.59 | 133.56 | 2,216,796 | +0.07(+0.05%) |
Apr 12, 2022 | 135.97 | 136.14 | 133.05 | 133.49 | 2,974,547 | -1.38(-1.03%) |
Apr 11, 2022 | 135.17 | 136.76 | 134.73 | 134.88 | 2,758,417 | +0.28(+0.21%) |
Apr 08, 2022 | 135.67 | 136.25 | 134.21 | 134.60 | 3,105,917 | -0.12(-0.09%) |
Apr 07, 2022 | 134.22 | 135.19 | 132.58 | 134.72 | 2,446,927 | -0.31(-0.23%) |
Apr 06, 2022 | 132.37 | 135.12 | 132.12 | 135.04 | 3,010,931 | +1.26(+0.94%) |
Apr 05, 2022 | 133.56 | 135.33 | 133.43 | 133.78 | 2,391,144 | -0.57(-0.42%) |
Apr 04, 2022 | 133.92 | 134.78 | 131.25 | 134.35 | 2,930,445 | -0.14(-0.11%) |