Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 107.37 | 107.56 | 106.49 | 106.80 | 1,864,080 | -0.05(-0.05%) |
Jun 29, 2023 | 106.83 | 107.19 | 106.39 | 106.85 | 1,446,601 | +0.22(+0.21%) |
Jun 28, 2023 | 106.17 | 106.68 | 105.20 | 106.63 | 2,230,858 | +0.22(+0.20%) |
Jun 27, 2023 | 106.86 | 107.42 | 106.12 | 106.41 | 1,010,820 | -0.31(-0.29%) |
Jun 26, 2023 | 105.44 | 106.77 | 105.15 | 106.73 | 1,728,313 | +1.40(+1.33%) |
Jun 23, 2023 | 105.30 | 105.54 | 104.41 | 105.33 | 3,662,915 | -0.46(-0.44%) |
Jun 22, 2023 | 105.99 | 105.99 | 104.62 | 105.79 | 1,838,786 | +0.27(+0.25%) |
Jun 21, 2023 | 105.98 | 106.36 | 103.38 | 105.52 | 4,124,679 | -0.86(-0.81%) |
Jun 20, 2023 | 107.61 | 107.96 | 105.86 | 106.38 | 3,464,856 | -2.51(-2.30%) |
Jun 16, 2023 | 108.72 | 109.36 | 107.70 | 108.89 | 3,857,853 | +0.62(+0.57%) |
Jun 15, 2023 | 108.26 | 109.60 | 107.32 | 108.27 | 3,328,324 | -0.84(-0.77%) |
Jun 14, 2023 | 111.17 | 111.46 | 109.03 | 109.12 | 2,938,885 | -2.01(-1.81%) |
Jun 13, 2023 | 110.11 | 112.61 | 110.11 | 111.12 | 1,336,307 | +1.08(+0.98%) |
Jun 12, 2023 | 109.58 | 110.87 | 109.37 | 110.05 | 1,142,559 | +0.38(+0.35%) |
Jun 09, 2023 | 108.93 | 110.63 | 108.23 | 109.66 | 1,636,477 | +0.05(+0.04%) |
Jun 08, 2023 | 109.82 | 109.91 | 108.36 | 109.62 | 1,238,921 | -0.30(-0.28%) |
Jun 07, 2023 | 108.02 | 110.30 | 107.41 | 109.92 | 1,365,763 | +2.18(+2.03%) |
Jun 06, 2023 | 107.27 | 108.35 | 107.19 | 107.73 | 1,728,770 | +0.50(+0.47%) |
Jun 05, 2023 | 108.30 | 108.94 | 107.02 | 107.23 | 1,404,828 | -0.59(-0.55%) |
Jun 02, 2023 | 107.69 | 108.58 | 107.06 | 107.82 | 1,142,599 | +0.86(+0.81%) |
Jun 01, 2023 | 105.98 | 107.70 | 104.14 | 106.96 | 1,652,764 | +1.61(+1.52%) |
May 31, 2023 | 107.13 | 107.64 | 105.23 | 105.36 | 3,984,679 | -2.15(-2.00%) |
May 30, 2023 | 106.03 | 107.62 | 105.43 | 107.50 | 1,655,112 | +1.10(+1.03%) |
May 26, 2023 | 107.64 | 107.99 | 105.53 | 106.40 | 1,747,021 | -1.47(-1.36%) |
May 25, 2023 | 109.35 | 110.33 | 107.54 | 107.87 | 2,072,804 | -2.29(-2.08%) |
May 24, 2023 | 112.18 | 112.80 | 110.11 | 110.16 | 1,846,105 | -2.78(-2.46%) |
May 23, 2023 | 114.80 | 115.22 | 112.56 | 112.94 | 1,902,514 | -1.78(-1.55%) |
May 22, 2023 | 114.15 | 115.20 | 113.95 | 114.72 | 1,625,590 | +0.30(+0.26%) |
May 19, 2023 | 116.41 | 116.56 | 114.39 | 114.42 | 2,087,210 | -1.08(-0.93%) |
May 18, 2023 | 115.20 | 115.67 | 114.12 | 115.50 | 1,556,796 | -0.11(-0.09%) |
May 17, 2023 | 113.66 | 116.06 | 113.39 | 115.60 | 1,769,612 | +2.13(+1.88%) |
May 16, 2023 | 114.65 | 114.72 | 113.11 | 113.48 | 1,231,870 | -1.09(-0.95%) |
May 15, 2023 | 115.16 | 115.20 | 113.86 | 114.56 | 2,207,503 | -0.32(-0.28%) |
May 12, 2023 | 115.74 | 116.22 | 114.35 | 114.89 | 1,739,350 | -0.07(-0.06%) |
May 11, 2023 | 113.67 | 115.12 | 113.11 | 114.95 | 1,781,721 | +0.64(+0.56%) |
May 10, 2023 | 115.18 | 116.03 | 113.16 | 114.31 | 1,691,038 | -0.73(-0.63%) |
May 09, 2023 | 112.24 | 115.20 | 112.17 | 115.04 | 2,002,397 | +2.23(+1.98%) |
May 08, 2023 | 112.61 | 113.52 | 111.83 | 112.81 | 1,362,769 | +0.38(+0.34%) |
May 05, 2023 | 112.17 | 114.62 | 112.17 | 112.43 | 2,310,697 | +1.66(+1.50%) |
May 04, 2023 | 106.83 | 111.45 | 106.38 | 110.77 | 3,514,281 | +2.45(+2.26%) |
May 03, 2023 | 109.77 | 109.77 | 107.85 | 108.32 | 3,067,365 | -0.86(-0.79%) |
May 02, 2023 | 111.84 | 112.04 | 107.40 | 109.18 | 2,289,697 | -3.37(-3.00%) |
May 01, 2023 | 112.25 | 113.90 | 112.10 | 112.55 | 1,223,716 | +0.10(+0.09%) |
Apr 28, 2023 | 112.47 | 113.34 | 112.07 | 112.46 | 2,294,375 | +0.50(+0.44%) |
Apr 27, 2023 | 110.61 | 112.41 | 110.38 | 111.96 | 1,189,440 | +1.16(+1.04%) |
Apr 26, 2023 | 110.87 | 112.31 | 110.20 | 110.81 | 1,195,818 | -0.82(-0.74%) |
Apr 25, 2023 | 111.91 | 112.81 | 111.06 | 111.63 | 991,289 | -0.96(-0.85%) |
Apr 24, 2023 | 112.54 | 114.02 | 112.45 | 112.59 | 1,064,798 | +0.12(+0.10%) |
Apr 21, 2023 | 113.37 | 113.73 | 112.41 | 112.47 | 1,548,100 | -1.56(-1.36%) |
Apr 20, 2023 | 114.97 | 119.00 | 113.75 | 114.03 | 3,258,419 | +0.84(+0.75%) |
Apr 19, 2023 | 111.50 | 113.48 | 110.51 | 113.19 | 2,020,071 | +2.30(+2.08%) |
Apr 18, 2023 | 111.71 | 112.13 | 110.12 | 110.88 | 1,910,925 | -0.73(-0.65%) |
Apr 17, 2023 | 109.14 | 111.63 | 108.24 | 111.61 | 2,275,588 | +2.68(+2.46%) |
Apr 14, 2023 | 111.03 | 111.83 | 108.09 | 108.93 | 2,354,797 | -1.92(-1.73%) |
Apr 13, 2023 | 110.85 | 111.58 | 109.78 | 110.85 | 2,974,635 | -1.91(-1.70%) |
Apr 12, 2023 | 113.07 | 114.53 | 112.35 | 112.77 | 1,417,544 | -0.02(-0.02%) |
Apr 11, 2023 | 112.46 | 113.66 | 111.84 | 112.79 | 1,093,422 | -0.01(-0.01%) |
Apr 10, 2023 | 112.02 | 112.89 | 111.91 | 112.80 | 1,018,576 | +0.87(+0.77%) |
Apr 06, 2023 | 112.08 | 113.27 | 111.52 | 111.93 | 1,456,006 | +0.33(+0.30%) |
Apr 05, 2023 | 108.50 | 112.17 | 107.97 | 111.60 | 1,437,649 | +1.66(+1.51%) |
Apr 04, 2023 | 111.18 | 111.70 | 108.41 | 109.94 | 1,463,699 | -1.05(-0.95%) |
Apr 03, 2023 | 109.46 | 112.02 | 109.00 | 110.99 | 2,451,529 | +3.34(+3.10%) |
Mar 31, 2023 | 106.83 | 108.10 | 106.72 | 107.65 | 1,956,963 | +1.67(+1.58%) |
Mar 30, 2023 | 107.10 | 107.25 | 104.92 | 105.98 | 1,363,018 | -0.59(-0.56%) |
Mar 29, 2023 | 104.52 | 106.72 | 104.00 | 106.57 | 2,329,965 | +3.26(+3.16%) |
Mar 28, 2023 | 103.26 | 104.26 | 102.64 | 103.31 | 1,631,815 | -0.63(-0.61%) |
Mar 27, 2023 | 104.49 | 104.92 | 103.06 | 103.94 | 1,823,480 | +1.36(+1.33%) |
Mar 24, 2023 | 101.33 | 102.61 | 100.25 | 102.58 | 2,978,024 | +0.01(+0.01%) |
Mar 23, 2023 | 105.34 | 105.56 | 102.24 | 102.57 | 2,202,577 | -2.87(-2.72%) |
Mar 22, 2023 | 109.11 | 109.79 | 105.41 | 105.43 | 1,910,891 | -3.90(-3.56%) |
Mar 21, 2023 | 108.01 | 110.81 | 107.27 | 109.33 | 2,652,714 | +3.25(+3.06%) |
Mar 20, 2023 | 102.78 | 107.00 | 102.78 | 106.08 | 3,078,080 | +3.97(+3.89%) |
Mar 17, 2023 | 107.62 | 107.85 | 101.34 | 102.11 | 9,626,957 | -6.79(-6.24%) |
Mar 16, 2023 | 107.13 | 109.51 | 105.65 | 108.90 | 2,808,084 | +1.45(+1.35%) |
Mar 15, 2023 | 107.99 | 108.58 | 104.78 | 107.45 | 2,909,469 | -3.64(-3.28%) |
Mar 14, 2023 | 113.77 | 114.64 | 109.71 | 111.10 | 2,587,610 | +0.17(+0.16%) |
Mar 13, 2023 | 112.64 | 113.82 | 110.55 | 110.92 | 3,302,285 | -3.90(-3.40%) |
Mar 10, 2023 | 115.29 | 117.25 | 114.32 | 114.83 | 2,037,870 | -1.17(-1.01%) |
Mar 09, 2023 | 118.98 | 119.03 | 115.06 | 115.99 | 1,700,266 | -2.91(-2.45%) |
Mar 08, 2023 | 121.63 | 121.63 | 117.70 | 118.91 | 1,878,449 | -2.12(-1.75%) |
Mar 07, 2023 | 124.06 | 124.06 | 121.00 | 121.02 | 1,257,895 | -2.93(-2.37%) |
Mar 06, 2023 | 124.82 | 125.79 | 123.68 | 123.96 | 1,412,221 | -0.52(-0.41%) |
Mar 03, 2023 | 122.78 | 124.47 | 121.99 | 124.47 | 1,639,146 | +1.80(+1.46%) |
Mar 02, 2023 | 123.27 | 123.37 | 121.88 | 122.68 | 1,780,871 | -1.29(-1.04%) |
Mar 01, 2023 | 124.49 | 125.08 | 123.24 | 123.97 | 1,730,955 | -1.14(-0.91%) |
Feb 28, 2023 | 125.42 | 125.79 | 123.99 | 125.10 | 2,072,121 | -0.17(-0.13%) |
Feb 27, 2023 | 127.39 | 127.90 | 124.81 | 125.27 | 1,902,102 | -1.70(-1.34%) |
Feb 24, 2023 | 126.50 | 127.39 | 125.44 | 126.97 | 1,415,359 | -0.25(-0.20%) |
Feb 23, 2023 | 129.00 | 129.71 | 126.10 | 127.22 | 1,366,797 | -1.38(-1.07%) |
Feb 22, 2023 | 130.45 | 130.45 | 128.44 | 128.60 | 1,491,893 | -1.09(-0.84%) |
Feb 21, 2023 | 129.69 | 130.21 | 128.14 | 129.69 | 1,874,507 | -0.62(-0.47%) |
Feb 17, 2023 | 131.92 | 132.13 | 129.91 | 130.31 | 1,513,166 | -1.98(-1.50%) |
Feb 16, 2023 | 131.22 | 134.14 | 130.96 | 132.29 | 1,595,166 | -0.05(-0.04%) |
Feb 15, 2023 | 129.71 | 132.61 | 129.63 | 132.33 | 1,355,964 | +2.03(+1.56%) |
Feb 14, 2023 | 131.58 | 132.10 | 129.28 | 130.30 | 1,322,902 | -1.42(-1.08%) |
Feb 13, 2023 | 130.90 | 132.46 | 130.78 | 131.72 | 1,260,035 | +1.06(+0.81%) |
Feb 10, 2023 | 128.90 | 130.88 | 128.47 | 130.66 | 1,442,383 | +1.79(+1.39%) |
Feb 09, 2023 | 132.67 | 132.99 | 127.70 | 128.87 | 1,909,068 | -3.16(-2.39%) |
Feb 08, 2023 | 131.22 | 133.40 | 131.09 | 132.03 | 1,537,318 | +0.11(+0.08%) |
Feb 07, 2023 | 129.98 | 132.82 | 129.35 | 131.92 | 1,547,604 | +1.68(+1.29%) |
Feb 06, 2023 | 126.69 | 130.30 | 126.09 | 130.24 | 2,315,020 | +3.52(+2.78%) |
Feb 03, 2023 | 127.13 | 127.58 | 123.94 | 126.72 | 1,824,882 | -0.54(-0.42%) |
Feb 02, 2023 | 120.61 | 127.47 | 118.76 | 127.26 | 4,162,605 | +3.60(+2.91%) |
Feb 01, 2023 | 122.97 | 124.33 | 121.64 | 123.66 | 1,859,382 | -0.30(-0.24%) |
Jan 31, 2023 | 124.30 | 124.30 | 122.55 | 123.96 | 1,465,916 | +0.45(+0.37%) |
Jan 30, 2023 | 123.46 | 124.13 | 122.96 | 123.51 | 1,201,381 | +0.16(+0.13%) |
Jan 27, 2023 | 123.78 | 124.58 | 123.06 | 123.34 | 1,114,788 | -0.74(-0.60%) |
Jan 26, 2023 | 124.26 | 124.43 | 123.14 | 124.08 | 1,302,175 | -0.02(-0.02%) |
Jan 25, 2023 | 122.26 | 124.93 | 121.59 | 124.10 | 1,507,251 | +1.31(+1.07%) |
Jan 24, 2023 | 120.61 | 123.29 | 120.23 | 122.79 | 1,920,264 | +1.95(+1.61%) |
Jan 23, 2023 | 121.31 | 122.21 | 120.44 | 120.84 | 2,139,997 | -0.39(-0.33%) |
Jan 20, 2023 | 120.67 | 121.56 | 118.95 | 121.24 | 2,628,755 | +0.97(+0.81%) |
Jan 19, 2023 | 121.62 | 122.69 | 117.72 | 120.26 | 5,066,519 | -7.52(-5.88%) |
Jan 18, 2023 | 130.60 | 130.87 | 127.29 | 127.78 | 1,968,918 | -2.98(-2.28%) |
Jan 17, 2023 | 133.97 | 133.97 | 129.49 | 130.76 | 1,863,839 | -3.33(-2.48%) |
Jan 13, 2023 | 131.46 | 134.44 | 130.94 | 134.09 | 1,247,053 | +1.83(+1.39%) |
Jan 12, 2023 | 133.74 | 134.20 | 132.09 | 132.26 | 1,415,258 | -1.12(-0.84%) |
Jan 11, 2023 | 135.46 | 135.97 | 133.02 | 133.38 | 1,610,054 | -2.92(-2.14%) |
Jan 10, 2023 | 135.53 | 137.16 | 135.22 | 136.30 | 938,637 | +1.21(+0.89%) |
Jan 09, 2023 | 136.75 | 137.07 | 134.44 | 135.09 | 1,590,048 | -1.31(-0.96%) |
Jan 06, 2023 | 135.08 | 137.06 | 134.40 | 136.41 | 1,355,754 | +1.96(+1.46%) |
Jan 05, 2023 | 133.41 | 134.62 | 132.38 | 134.45 | 1,149,150 | +0.37(+0.27%) |
Jan 04, 2023 | 132.50 | 134.65 | 132.07 | 134.08 | 1,519,350 | +2.22(+1.68%) |
Jan 03, 2023 | 130.78 | 132.40 | 130.46 | 131.86 | 1,293,780 | +1.02(+0.78%) |
Dec 30, 2022 | 130.96 | 131.62 | 130.03 | 130.84 | 731,716 | -0.79(-0.60%) |
Dec 29, 2022 | 131.21 | 132.04 | 130.52 | 131.63 | 651,950 | +0.95(+0.73%) |
Dec 28, 2022 | 131.44 | 131.94 | 130.58 | 130.68 | 685,344 | -0.57(-0.43%) |
Dec 27, 2022 | 131.68 | 132.17 | 130.79 | 131.24 | 764,328 | -0.34(-0.26%) |
Dec 23, 2022 | 130.83 | 131.79 | 130.19 | 131.58 | 904,474 | +0.91(+0.69%) |
Dec 22, 2022 | 129.64 | 130.77 | 128.60 | 130.68 | 1,432,835 | +0.76(+0.59%) |
Dec 21, 2022 | 130.27 | 131.66 | 129.83 | 129.91 | 1,307,406 | +0.93(+0.72%) |
Dec 20, 2022 | 126.99 | 129.73 | 125.98 | 128.99 | 1,674,798 | +2.59(+2.05%) |
Dec 19, 2022 | 126.40 | 127.78 | 125.82 | 126.39 | 1,232,117 | -0.19(-0.15%) |
Dec 16, 2022 | 126.16 | 127.55 | 125.26 | 126.58 | 4,269,943 | -1.06(-0.83%) |
Dec 15, 2022 | 124.04 | 128.91 | 123.77 | 127.64 | 2,504,276 | +2.31(+1.84%) |
Dec 14, 2022 | 125.97 | 127.60 | 124.40 | 125.34 | 1,592,000 | -0.41(-0.32%) |
Dec 13, 2022 | 126.85 | 127.59 | 124.43 | 125.74 | 2,213,487 | +1.44(+1.16%) |
Dec 12, 2022 | 124.29 | 124.68 | 122.94 | 124.31 | 1,264,745 | +0.27(+0.22%) |
Dec 09, 2022 | 125.04 | 125.66 | 123.34 | 124.04 | 1,282,607 | -1.43(-1.14%) |
Dec 08, 2022 | 126.26 | 127.08 | 124.99 | 125.46 | 1,238,382 | -0.08(-0.06%) |
Dec 07, 2022 | 125.66 | 128.10 | 124.44 | 125.54 | 1,779,973 | -0.19(-0.15%) |
Dec 06, 2022 | 123.93 | 126.00 | 123.48 | 125.73 | 1,518,153 | +1.80(+1.46%) |
Dec 05, 2022 | 125.60 | 125.60 | 122.70 | 123.93 | 1,291,941 | -2.33(-1.84%) |
Dec 02, 2022 | 126.22 | 127.25 | 125.33 | 126.26 | 1,345,439 | -1.12(-0.88%) |
Dec 01, 2022 | 129.82 | 129.82 | 126.32 | 127.38 | 1,995,630 | -1.82(-1.41%) |
Nov 30, 2022 | 127.89 | 129.32 | 125.55 | 129.20 | 3,329,755 | +0.50(+0.39%) |
Nov 29, 2022 | 126.73 | 128.83 | 125.46 | 128.70 | 1,309,675 | +1.46(+1.15%) |
Nov 28, 2022 | 129.64 | 129.69 | 127.11 | 127.24 | 1,258,804 | -2.59(-1.99%) |
Nov 25, 2022 | 129.39 | 129.94 | 128.58 | 129.83 | 535,968 | +1.03(+0.80%) |
Nov 23, 2022 | 128.21 | 128.82 | 127.15 | 128.80 | 975,269 | +0.46(+0.36%) |
Nov 22, 2022 | 129.66 | 130.08 | 128.22 | 128.34 | 915,460 | -0.37(-0.29%) |
Nov 21, 2022 | 127.07 | 129.19 | 126.29 | 128.72 | 1,699,974 | +1.46(+1.14%) |
Nov 18, 2022 | 130.41 | 131.22 | 126.64 | 127.26 | 1,831,655 | -1.79(-1.39%) |
Nov 17, 2022 | 126.20 | 129.18 | 125.65 | 129.05 | 1,241,795 | +2.20(+1.74%) |
Nov 16, 2022 | 125.99 | 127.51 | 125.55 | 126.85 | 1,597,315 | +0.27(+0.21%) |
Nov 15, 2022 | 124.33 | 127.38 | 123.48 | 126.58 | 2,090,387 | +2.87(+2.32%) |
Nov 14, 2022 | 126.88 | 127.62 | 123.60 | 123.71 | 1,121,275 | -2.92(-2.31%) |
Nov 11, 2022 | 125.00 | 127.22 | 122.58 | 126.64 | 1,599,495 | +1.82(+1.46%) |
Nov 10, 2022 | 125.60 | 125.97 | 122.90 | 124.81 | 1,702,062 | +2.16(+1.76%) |
Nov 09, 2022 | 124.49 | 125.94 | 122.53 | 122.66 | 1,229,597 | -2.22(-1.78%) |
Nov 08, 2022 | 123.57 | 126.23 | 122.49 | 124.88 | 1,421,189 | +1.38(+1.12%) |
Nov 07, 2022 | 124.35 | 124.35 | 121.78 | 123.50 | 1,339,960 | -0.29(-0.23%) |
Nov 04, 2022 | 122.91 | 124.55 | 120.63 | 123.79 | 2,438,514 | +4.95(+4.16%) |
Nov 03, 2022 | 115.90 | 120.13 | 114.10 | 118.84 | 2,936,710 | +0.59(+0.50%) |
Nov 02, 2022 | 120.53 | 117.88 | 118.25 | 2,551,312 | -2.31(-1.92%) | |
Nov 01, 2022 | 121.86 | 121.87 | 120.23 | 120.56 | 1,572,981 | -0.48(-0.40%) |
Oct 31, 2022 | 121.17 | 122.03 | 120.63 | 121.04 | 1,973,697 | -0.13(-0.11%) |
Oct 28, 2022 | 118.04 | 121.41 | 117.68 | 121.17 | 2,318,426 | +3.66(+3.12%) |
Oct 27, 2022 | 119.84 | 120.52 | 117.30 | 117.51 | 2,331,074 | -1.63(-1.37%) |
Oct 26, 2022 | 120.45 | 122.09 | 119.08 | 119.14 | 1,876,736 | -0.36(-0.30%) |
Oct 25, 2022 | 118.53 | 119.96 | 117.46 | 119.50 | 1,738,562 | -0.21(-0.18%) |
Oct 24, 2022 | 115.81 | 120.20 | 115.81 | 119.71 | 2,797,469 | +4.59(+3.99%) |
Oct 21, 2022 | 113.42 | 118.47 | 113.07 | 115.12 | 3,331,258 | +2.27(+2.01%) |
Oct 20, 2022 | 111.75 | 117.72 | 111.70 | 112.85 | 9,823,718 | -16.72(-12.90%) |
Oct 19, 2022 | 132.12 | 133.19 | 129.05 | 129.57 | 2,156,260 | -2.14(-1.62%) |
Oct 18, 2022 | 130.47 | 131.78 | 129.66 | 131.71 | 1,684,550 | +3.72(+2.91%) |
Oct 17, 2022 | 128.77 | 130.68 | 127.55 | 127.99 | 1,245,276 | +1.02(+0.80%) |
Oct 14, 2022 | 130.61 | 131.23 | 126.81 | 126.97 | 1,916,836 | -2.42(-1.87%) |
Oct 13, 2022 | 122.58 | 129.86 | 117.83 | 129.39 | 3,570,462 | +3.67(+2.92%) |
Oct 12, 2022 | 128.28 | 129.48 | 125.58 | 125.72 | 2,353,247 | -1.77(-1.38%) |
Oct 11, 2022 | 125.95 | 129.63 | 125.58 | 127.48 | 1,637,983 | +1.52(+1.20%) |
Oct 10, 2022 | 125.85 | 126.79 | 124.76 | 125.97 | 1,290,624 | +0.72(+0.57%) |
Oct 07, 2022 | 124.88 | 125.32 | 122.92 | 125.25 | 2,319,075 | +0.10(+0.08%) |
Oct 06, 2022 | 127.26 | 127.34 | 124.91 | 125.15 | 1,613,383 | -2.36(-1.85%) |
Oct 05, 2022 | 125.88 | 128.45 | 125.45 | 127.51 | 1,690,398 | +0.18(+0.14%) |
Oct 04, 2022 | 123.83 | 127.44 | 123.83 | 127.33 | 2,188,683 | +4.34(+3.53%) |
Oct 03, 2022 | 120.97 | 123.03 | 119.06 | 122.98 | 2,016,703 | +3.59(+3.01%) |
Sep 30, 2022 | 121.08 | 121.74 | 119.11 | 119.39 | 2,713,509 | -1.53(-1.27%) |
Sep 29, 2022 | 120.86 | 121.44 | 118.53 | 120.92 | 2,053,131 | -0.27(-0.22%) |
Sep 28, 2022 | 119.47 | 121.88 | 118.60 | 121.19 | 1,464,050 | +2.48(+2.09%) |
Sep 27, 2022 | 119.20 | 119.75 | 116.73 | 118.71 | 1,901,110 | -0.11(-0.09%) |
Sep 26, 2022 | 121.43 | 122.34 | 118.70 | 118.81 | 1,651,770 | -3.54(-2.89%) |
Sep 23, 2022 | 121.78 | 122.66 | 120.60 | 122.35 | 1,854,497 | -0.34(-0.27%) |
Sep 22, 2022 | 122.68 | 125.66 | 120.59 | 122.69 | 1,826,429 | +0.12(+0.09%) |
Sep 21, 2022 | 125.45 | 126.38 | 122.56 | 122.57 | 1,819,524 | -2.14(-1.71%) |
Sep 20, 2022 | 126.02 | 126.45 | 123.38 | 124.71 | 1,750,226 | -1.92(-1.51%) |
Sep 19, 2022 | 123.11 | 126.72 | 122.93 | 126.63 | 1,802,544 | +2.55(+2.06%) |
Sep 16, 2022 | 123.64 | 124.79 | 122.45 | 124.08 | 5,055,921 | +0.38(+0.31%) |
Sep 15, 2022 | 119.77 | 124.41 | 119.06 | 123.69 | 2,695,569 | +4.81(+4.05%) |
Sep 14, 2022 | 117.85 | 119.00 | 116.80 | 118.88 | 2,016,857 | +1.40(+1.19%) |
Sep 13, 2022 | 120.24 | 120.79 | 117.11 | 117.48 | 1,241,964 | -4.37(-3.59%) |
Sep 12, 2022 | 121.40 | 122.72 | 120.76 | 121.85 | 1,109,107 | +0.63(+0.52%) |
Sep 09, 2022 | 121.81 | 122.51 | 121.17 | 121.22 | 1,538,789 | -0.47(-0.39%) |
Sep 08, 2022 | 119.60 | 121.77 | 118.85 | 121.69 | 1,658,933 | +1.73(+1.45%) |
Sep 07, 2022 | 116.56 | 120.01 | 116.35 | 119.95 | 1,351,822 | +3.48(+2.99%) |
Sep 06, 2022 | 117.09 | 117.99 | 116.15 | 116.47 | 1,264,139 | +0.01(+0.01%) |
Sep 02, 2022 | 117.23 | 119.31 | 115.96 | 116.46 | 1,433,479 | +0.09(+0.07%) |
Sep 01, 2022 | 115.73 | 116.76 | 114.94 | 116.38 | 1,793,477 | +0.85(+0.74%) |
Aug 31, 2022 | 117.85 | 117.95 | 115.46 | 115.52 | 2,658,768 | -1.76(-1.50%) |
Aug 30, 2022 | 118.14 | 118.72 | 116.80 | 117.29 | 1,650,087 | -0.86(-0.73%) |
Aug 29, 2022 | 118.20 | 119.06 | 117.08 | 118.15 | 1,410,545 | -0.91(-0.77%) |
Aug 26, 2022 | 122.09 | 122.19 | 119.05 | 119.06 | 1,134,250 | -2.81(-2.30%) |
Aug 25, 2022 | 121.09 | 121.94 | 120.13 | 121.87 | 958,048 | +0.99(+0.82%) |
Aug 24, 2022 | 119.41 | 121.25 | 119.11 | 120.88 | 1,360,554 | +1.39(+1.16%) |
Aug 23, 2022 | 119.66 | 120.32 | 119.27 | 119.49 | 1,518,015 | -0.05(-0.04%) |
Aug 22, 2022 | 122.75 | 122.75 | 119.29 | 119.54 | 1,548,202 | -4.43(-3.57%) |
Aug 19, 2022 | 126.40 | 126.70 | 123.88 | 123.97 | 1,353,953 | -2.69(-2.12%) |
Aug 18, 2022 | 125.82 | 126.75 | 125.51 | 126.65 | 1,202,683 | +0.93(+0.74%) |
Aug 17, 2022 | 122.66 | 126.31 | 122.66 | 125.72 | 2,003,385 | +2.20(+1.78%) |
Aug 16, 2022 | 121.42 | 124.08 | 121.18 | 123.52 | 1,670,309 | +1.88(+1.54%) |
Aug 15, 2022 | 122.13 | 123.24 | 121.32 | 121.65 | 1,696,704 | -1.60(-1.30%) |
Aug 12, 2022 | 121.55 | 123.42 | 121.12 | 123.25 | 1,926,635 | +2.38(+1.97%) |
Aug 11, 2022 | 118.53 | 121.67 | 118.52 | 120.86 | 2,022,969 | +3.00(+2.54%) |
Aug 10, 2022 | 114.93 | 117.95 | 114.62 | 117.87 | 1,759,211 | +3.86(+3.38%) |
Aug 09, 2022 | 113.21 | 114.26 | 112.77 | 114.01 | 1,217,947 | +1.38(+1.23%) |
Aug 08, 2022 | 111.93 | 113.76 | 111.81 | 112.63 | 1,413,773 | +1.23(+1.10%) |
Aug 05, 2022 | 108.45 | 111.45 | 108.03 | 111.40 | 1,527,384 | +2.93(+2.70%) |
Aug 04, 2022 | 108.51 | 111.11 | 106.69 | 108.47 | 2,277,373 | -1.08(-0.99%) |
Aug 03, 2022 | 110.45 | 110.54 | 108.01 | 109.55 | 2,166,512 | -0.61(-0.55%) |
Aug 02, 2022 | 110.97 | 111.64 | 110.10 | 110.16 | 1,577,095 | -0.44(-0.40%) |
Aug 01, 2022 | 110.31 | 110.86 | 108.88 | 110.60 | 1,965,632 | -0.77(-0.69%) |
Jul 29, 2022 | 110.58 | 111.92 | 110.55 | 111.37 | 1,399,115 | +1.17(+1.06%) |
Jul 28, 2022 | 111.34 | 111.78 | 108.44 | 110.20 | 1,941,996 | -1.18(-1.06%) |
Jul 27, 2022 | 109.43 | 111.47 | 108.67 | 111.38 | 2,206,238 | +1.77(+1.62%) |
Jul 26, 2022 | 110.84 | 111.72 | 109.55 | 109.61 | 1,531,090 | -1.52(-1.37%) |
Jul 25, 2022 | 111.55 | 112.02 | 110.61 | 111.13 | 1,301,595 | +0.50(+0.45%) |
Jul 22, 2022 | 110.56 | 112.55 | 110.22 | 110.64 | 2,266,398 | +0.29(+0.26%) |
Jul 21, 2022 | 112.91 | 113.42 | 106.50 | 110.35 | 4,607,327 | -6.13(-5.26%) |
Jul 20, 2022 | 116.89 | 117.63 | 115.83 | 116.48 | 1,660,832 | -0.28(-0.24%) |
Jul 19, 2022 | 115.21 | 117.05 | 114.88 | 116.76 | 1,412,823 | +2.72(+2.39%) |
Jul 18, 2022 | 117.01 | 117.44 | 113.69 | 114.04 | 1,608,549 | -2.50(-2.15%) |
Jul 15, 2022 | 116.63 | 117.47 | 115.94 | 116.54 | 4,672,250 | +1.41(+1.22%) |
Jul 14, 2022 | 117.80 | 118.10 | 114.57 | 115.13 | 2,606,001 | -5.66(-4.68%) |
Jul 13, 2022 | 121.18 | 122.35 | 120.67 | 120.79 | 1,948,228 | -1.11(-0.91%) |
Jul 12, 2022 | 122.96 | 123.94 | 121.82 | 121.90 | 1,790,431 | -2.19(-1.76%) |
Jul 11, 2022 | 124.04 | 125.11 | 123.57 | 124.09 | 1,515,027 | -0.51(-0.41%) |
Jul 08, 2022 | 125.87 | 125.90 | 124.54 | 124.61 | 1,173,023 | -0.31(-0.25%) |
Jul 07, 2022 | 125.59 | 126.94 | 124.75 | 124.92 | 1,361,084 | +0.06(+0.05%) |
Jul 06, 2022 | 122.24 | 125.77 | 121.95 | 124.86 | 1,946,804 | +2.13(+1.74%) |
Jul 05, 2022 | 122.78 | 123.16 | 119.17 | 122.73 | 2,454,382 | -1.71(-1.38%) |