Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 125.64 | 125.64 | 125.20 | 125.58 | 10,495 | +0.02(+0.02%) |
Jul 28, 2023 | 125.58 | 125.72 | 125.18 | 125.56 | 46,822 | +0.82(+0.66%) |
Jul 27, 2023 | 126.24 | 126.24 | 124.58 | 124.74 | 42,938 | -0.55(-0.44%) |
Jul 26, 2023 | 125.13 | 125.75 | 125.11 | 125.29 | 13,954 | -0.11(-0.09%) |
Jul 25, 2023 | 125.21 | 125.61 | 125.20 | 125.40 | 20,654 | +0.32(+0.26%) |
Jul 24, 2023 | 124.77 | 125.32 | 124.77 | 125.08 | 15,363 | +0.38(+0.30%) |
Jul 21, 2023 | 124.98 | 125.08 | 124.70 | 124.70 | 44,208 | +0.24(+0.19%) |
Jul 20, 2023 | 124.25 | 124.81 | 124.25 | 124.47 | 13,903 | +0.01(+0.01%) |
Jul 19, 2023 | 124.59 | 124.72 | 124.26 | 124.46 | 9,816 | +0.54(+0.43%) |
Jul 18, 2023 | 123.13 | 124.05 | 123.13 | 123.92 | 16,644 | +0.70(+0.57%) |
Jul 17, 2023 | 123.00 | 123.45 | 123.00 | 123.22 | 14,747 | +0.37(+0.30%) |
Jul 14, 2023 | 123.19 | 123.29 | 122.83 | 122.85 | 10,786 | -0.20(-0.16%) |
Jul 13, 2023 | 122.78 | 123.18 | 122.71 | 123.05 | 13,974 | +0.73(+0.60%) |
Jul 12, 2023 | 122.66 | 122.76 | 122.22 | 122.32 | 48,935 | +0.62(+0.51%) |
Jul 11, 2023 | 121.09 | 121.72 | 120.99 | 121.70 | 20,128 | +0.93(+0.77%) |
Jul 10, 2023 | 120.27 | 120.98 | 120.22 | 120.77 | 28,501 | +0.50(+0.42%) |
Jul 07, 2023 | 120.74 | 121.33 | 120.23 | 120.27 | 20,228 | -0.50(-0.42%) |
Jul 06, 2023 | 120.70 | 120.86 | 120.20 | 120.77 | 20,938 | -0.93(-0.76%) |
Jul 05, 2023 | 121.65 | 121.86 | 121.52 | 121.70 | 67,088 | -0.19(-0.15%) |
Jul 03, 2023 | 121.37 | 121.94 | 121.37 | 121.89 | 2,831 | +0.06(+0.05%) |
Jun 30, 2023 | 121.43 | 122.04 | 121.43 | 121.83 | 11,935 | +1.31(+1.09%) |
Jun 29, 2023 | 119.91 | 120.59 | 119.88 | 120.52 | 14,237 | +0.75(+0.63%) |
Jun 28, 2023 | 119.92 | 120.05 | 119.53 | 119.77 | 15,149 | -0.43(-0.35%) |
Jun 27, 2023 | 119.21 | 120.32 | 119.21 | 120.19 | 23,235 | +1.15(+0.97%) |
Jun 26, 2023 | 119.20 | 119.42 | 118.97 | 119.05 | 15,340 | -0.14(-0.12%) |
Jun 23, 2023 | 119.43 | 119.61 | 119.14 | 119.19 | 13,050 | -0.86(-0.72%) |
Jun 22, 2023 | 119.66 | 120.09 | 119.52 | 120.05 | 16,918 | +0.16(+0.13%) |
Jun 21, 2023 | 119.86 | 120.28 | 119.75 | 119.89 | 52,231 | -0.34(-0.28%) |
Jun 20, 2023 | 120.49 | 120.56 | 120.06 | 120.22 | 59,523 | -0.75(-0.62%) |
Jun 16, 2023 | 121.72 | 121.72 | 120.98 | 120.98 | 22,387 | -0.23(-0.19%) |
Jun 15, 2023 | 120.32 | 121.40 | 120.21 | 121.21 | 14,553 | +1.50(+1.25%) |
Jun 14, 2023 | 119.51 | 120.03 | 119.05 | 119.71 | 17,083 | +0.00(+0.00%) |
Jun 13, 2023 | 119.41 | 119.82 | 119.36 | 119.71 | 23,363 | +0.70(+0.59%) |
Jun 12, 2023 | 118.24 | 119.02 | 118.24 | 119.01 | 19,593 | +0.86(+0.73%) |
Jun 09, 2023 | 118.06 | 118.60 | 117.99 | 118.14 | 16,755 | +0.06(+0.05%) |
Jun 08, 2023 | 117.50 | 118.17 | 117.47 | 118.08 | 16,532 | +0.57(+0.49%) |
Jun 07, 2023 | 117.55 | 117.72 | 117.43 | 117.51 | 44,776 | -0.05(-0.04%) |
Jun 06, 2023 | 117.31 | 117.67 | 117.18 | 117.56 | 19,069 | +0.04(+0.03%) |
Jun 05, 2023 | 117.91 | 118.01 | 117.38 | 117.52 | 17,402 | -0.36(-0.30%) |
Jun 02, 2023 | 117.13 | 118.00 | 116.90 | 117.88 | 17,835 | +1.69(+1.46%) |
Jun 01, 2023 | 115.49 | 116.33 | 115.26 | 116.18 | 31,503 | +0.92(+0.80%) |
May 31, 2023 | 115.66 | 115.68 | 114.98 | 115.26 | 31,276 | -0.76(-0.65%) |
May 30, 2023 | 116.59 | 116.59 | 115.72 | 116.02 | 23,576 | -0.01(-0.01%) |
May 26, 2023 | 114.84 | 116.22 | 114.84 | 116.02 | 43,122 | +1.26(+1.10%) |
May 25, 2023 | 114.56 | 115.02 | 114.22 | 114.77 | 32,569 | +0.89(+0.78%) |
May 24, 2023 | 114.41 | 114.41 | 113.76 | 113.88 | 44,017 | -0.95(-0.82%) |
May 23, 2023 | 115.63 | 115.70 | 114.75 | 114.83 | 25,413 | -1.12(-0.97%) |
May 22, 2023 | 115.96 | 116.24 | 115.80 | 115.95 | 36,179 | +0.03(+0.03%) |
May 19, 2023 | 116.30 | 116.51 | 115.74 | 115.92 | 92,460 | -0.20(-0.17%) |
May 18, 2023 | 115.20 | 116.13 | 115.08 | 116.11 | 28,019 | +0.88(+0.76%) |
May 17, 2023 | 114.71 | 115.43 | 114.30 | 115.24 | 35,421 | +1.12(+0.98%) |
May 16, 2023 | 114.65 | 114.65 | 114.10 | 114.12 | 51,994 | -0.88(-0.76%) |
May 15, 2023 | 114.78 | 115.18 | 114.46 | 114.99 | 65,590 | +0.26(+0.22%) |
May 12, 2023 | 114.98 | 114.98 | 114.10 | 114.74 | 15,670 | -0.03(-0.03%) |
May 11, 2023 | 114.47 | 114.82 | 114.34 | 114.77 | 19,213 | -0.23(-0.20%) |
May 10, 2023 | 115.19 | 115.47 | 114.11 | 114.99 | 25,239 | +0.43(+0.38%) |
May 09, 2023 | 114.65 | 114.84 | 114.56 | 114.56 | 22,930 | -0.45(-0.39%) |
May 08, 2023 | 115.15 | 115.15 | 114.81 | 115.01 | 15,836 | +0.02(+0.02%) |
May 05, 2023 | 114.02 | 115.31 | 114.02 | 114.99 | 36,142 | +1.61(+1.42%) |
May 04, 2023 | 113.76 | 113.76 | 113.07 | 113.38 | 18,669 | -0.94(-0.83%) |
May 03, 2023 | 115.32 | 115.42 | 114.32 | 114.32 | 16,486 | -0.56(-0.49%) |
May 02, 2023 | 115.69 | 115.75 | 114.27 | 114.88 | 15,994 | -1.38(-1.18%) |
May 01, 2023 | 115.86 | 116.61 | 115.86 | 116.26 | 29,960 | +0.31(+0.27%) |
Apr 28, 2023 | 114.88 | 116.00 | 114.88 | 115.95 | 20,739 | +0.95(+0.83%) |
Apr 27, 2023 | 113.73 | 115.01 | 113.72 | 114.99 | 10,847 | +2.14(+1.89%) |
Apr 26, 2023 | 113.85 | 113.85 | 112.66 | 112.86 | 76,725 | -0.89(-0.78%) |
Apr 25, 2023 | 115.00 | 115.00 | 113.74 | 113.74 | 27,823 | -1.52(-1.32%) |
Apr 24, 2023 | 115.16 | 115.36 | 115.01 | 115.27 | 9,974 | +0.15(+0.13%) |
Apr 21, 2023 | 115.22 | 115.22 | 114.76 | 115.12 | 28,086 | +0.14(+0.12%) |
Apr 20, 2023 | 114.83 | 115.29 | 114.70 | 114.98 | 16,768 | -0.44(-0.38%) |
Apr 19, 2023 | 115.17 | 115.49 | 115.16 | 115.42 | 16,971 | -0.24(-0.20%) |
Apr 18, 2023 | 115.97 | 115.97 | 115.34 | 115.66 | 36,750 | +0.01(+0.01%) |
Apr 17, 2023 | 115.24 | 115.65 | 114.94 | 115.65 | 14,586 | +0.34(+0.30%) |
Apr 14, 2023 | 115.51 | 115.97 | 114.74 | 115.31 | 28,699 | -0.27(-0.23%) |
Apr 13, 2023 | 114.83 | 115.66 | 114.41 | 115.57 | 24,870 | +1.13(+0.99%) |
Apr 12, 2023 | 115.30 | 115.30 | 114.34 | 114.44 | 23,031 | -0.36(-0.32%) |
Apr 11, 2023 | 114.59 | 115.17 | 114.59 | 114.81 | 49,913 | +0.19(+0.16%) |
Apr 10, 2023 | 113.73 | 114.62 | 113.69 | 114.62 | 58,585 | +0.20(+0.17%) |
Apr 06, 2023 | 113.64 | 114.47 | 113.64 | 114.42 | 64,471 | +0.37(+0.33%) |
Apr 05, 2023 | 114.02 | 114.12 | 113.62 | 114.05 | 49,161 | +0.09(+0.08%) |
Apr 04, 2023 | 114.43 | 114.78 | 113.61 | 113.96 | 35,812 | -0.58(-0.51%) |
Apr 03, 2023 | 114.07 | 114.58 | 113.92 | 114.54 | 27,793 | +0.52(+0.46%) |
Mar 31, 2023 | 112.70 | 114.09 | 112.70 | 114.02 | 18,944 | +1.43(+1.27%) |
Mar 30, 2023 | 112.53 | 112.67 | 112.12 | 112.59 | 35,634 | +0.62(+0.56%) |
Mar 29, 2023 | 111.59 | 112.05 | 111.46 | 111.96 | 21,859 | +1.36(+1.23%) |
Mar 28, 2023 | 110.54 | 110.90 | 110.19 | 110.61 | 50,290 | -0.15(-0.13%) |
Mar 27, 2023 | 111.22 | 111.22 | 110.66 | 110.75 | 25,841 | +0.17(+0.15%) |
Mar 24, 2023 | 109.18 | 110.59 | 109.05 | 110.59 | 51,211 | +0.79(+0.72%) |
Mar 23, 2023 | 110.10 | 111.05 | 109.19 | 109.80 | 41,474 | +0.46(+0.42%) |
Mar 22, 2023 | 110.98 | 111.69 | 109.34 | 109.34 | 14,461 | -1.58(-1.43%) |
Mar 21, 2023 | 110.92 | 111.14 | 110.30 | 110.92 | 48,352 | +0.86(+0.79%) |
Mar 20, 2023 | 109.02 | 110.21 | 109.02 | 110.06 | 132,910 | +1.07(+0.98%) |
Mar 17, 2023 | 109.84 | 110.00 | 108.74 | 108.98 | 30,283 | -1.15(-1.05%) |
Mar 16, 2023 | 107.90 | 110.17 | 107.86 | 110.14 | 76,060 | +1.77(+1.64%) |
Mar 15, 2023 | 107.64 | 108.49 | 107.31 | 108.36 | 53,597 | -0.66(-0.60%) |
Mar 14, 2023 | 108.75 | 109.29 | 107.82 | 109.02 | 28,874 | +1.58(+1.47%) |
Mar 13, 2023 | 106.75 | 108.61 | 106.67 | 107.44 | 17,250 | -0.11(-0.10%) |
Mar 10, 2023 | 108.40 | 109.26 | 107.18 | 107.55 | 21,092 | -1.47(-1.34%) |
Mar 09, 2023 | 110.99 | 111.22 | 108.86 | 109.01 | 19,805 | -1.80(-1.62%) |
Mar 08, 2023 | 110.61 | 110.93 | 110.27 | 110.81 | 30,771 | +0.20(+0.18%) |
Mar 07, 2023 | 112.23 | 112.24 | 110.50 | 110.61 | 17,091 | -1.61(-1.44%) |
Mar 06, 2023 | 112.30 | 112.75 | 112.11 | 112.23 | 58,589 | +0.17(+0.15%) |
Mar 03, 2023 | 110.98 | 112.12 | 110.82 | 112.06 | 25,029 | +1.49(+1.34%) |
Mar 02, 2023 | 109.36 | 110.74 | 109.24 | 110.58 | 28,850 | +0.89(+0.82%) |
Mar 01, 2023 | 109.94 | 110.18 | 109.40 | 109.68 | 40,776 | -0.60(-0.54%) |
Feb 28, 2023 | 110.42 | 110.86 | 110.28 | 110.28 | 32,822 | -0.33(-0.30%) |
Feb 27, 2023 | 111.18 | 111.37 | 110.51 | 110.61 | 22,743 | +0.19(+0.17%) |
Feb 24, 2023 | 110.27 | 110.69 | 109.88 | 110.43 | 20,105 | -1.03(-0.93%) |
Feb 23, 2023 | 111.66 | 111.87 | 110.53 | 111.46 | 79,092 | +0.45(+0.41%) |
Feb 22, 2023 | 111.54 | 111.62 | 110.73 | 111.01 | 19,244 | -0.27(-0.24%) |
Feb 21, 2023 | 112.56 | 112.56 | 111.25 | 111.27 | 16,619 | -2.06(-1.82%) |
Feb 17, 2023 | 112.98 | 113.44 | 112.66 | 113.34 | 70,601 | -0.06(-0.05%) |
Feb 16, 2023 | 113.45 | 114.34 | 113.29 | 113.40 | 33,992 | -1.11(-0.97%) |
Feb 15, 2023 | 113.54 | 114.51 | 113.54 | 114.51 | 33,290 | +0.28(+0.24%) |
Feb 14, 2023 | 114.34 | 115.00 | 113.53 | 114.23 | 25,623 | -0.32(-0.27%) |
Feb 13, 2023 | 113.71 | 114.55 | 113.71 | 114.55 | 14,437 | +1.25(+1.10%) |
Feb 10, 2023 | 112.69 | 113.37 | 112.69 | 113.30 | 31,401 | +0.39(+0.35%) |
Feb 09, 2023 | 114.76 | 114.98 | 112.69 | 112.91 | 80,338 | -1.02(-0.90%) |
Feb 08, 2023 | 114.55 | 114.67 | 113.73 | 113.93 | 57,685 | -1.28(-1.11%) |
Feb 07, 2023 | 113.83 | 115.52 | 113.51 | 115.21 | 68,844 | +1.01(+0.89%) |
Feb 06, 2023 | 114.22 | 114.38 | 113.87 | 114.19 | 27,794 | -0.60(-0.52%) |
Feb 03, 2023 | 114.84 | 115.71 | 114.45 | 114.80 | 51,648 | -1.08(-0.93%) |
Feb 02, 2023 | 115.48 | 116.12 | 114.93 | 115.88 | 47,983 | +1.38(+1.20%) |
Feb 01, 2023 | 112.98 | 115.21 | 112.52 | 114.50 | 134,646 | +1.07(+0.95%) |
Jan 31, 2023 | 112.18 | 113.43 | 112.11 | 113.43 | 88,722 | +1.56(+1.40%) |
Jan 30, 2023 | 112.77 | 112.77 | 111.86 | 111.86 | 22,831 | -1.09(-0.97%) |
Jan 27, 2023 | 112.62 | 113.47 | 112.55 | 112.96 | 11,082 | +0.00(+0.00%) |
Jan 26, 2023 | 112.66 | 112.96 | 111.93 | 112.96 | 19,553 | +0.76(+0.67%) |
Jan 25, 2023 | 111.14 | 112.20 | 110.69 | 112.20 | 21,004 | +0.01(+0.01%) |
Jan 24, 2023 | 111.81 | 112.32 | 110.69 | 112.19 | 21,456 | -0.03(-0.03%) |
Jan 23, 2023 | 111.19 | 112.72 | 111.08 | 112.22 | 48,591 | +1.15(+1.04%) |
Jan 20, 2023 | 109.72 | 111.07 | 109.31 | 111.07 | 17,787 | +1.70(+1.56%) |
Jan 19, 2023 | 109.42 | 109.99 | 109.16 | 109.37 | 37,524 | -0.82(-0.74%) |
Jan 18, 2023 | 112.14 | 112.35 | 110.16 | 110.18 | 187,382 | -1.78(-1.59%) |
Jan 17, 2023 | 112.22 | 112.74 | 111.88 | 111.96 | 63,401 | -0.46(-0.41%) |
Jan 13, 2023 | 111.27 | 112.55 | 111.27 | 112.42 | 31,824 | +0.27(+0.24%) |
Jan 12, 2023 | 111.77 | 112.49 | 111.34 | 112.16 | 25,670 | +0.22(+0.19%) |
Jan 11, 2023 | 111.11 | 111.96 | 111.00 | 111.94 | 30,839 | +1.19(+1.07%) |
Jan 10, 2023 | 110.15 | 110.75 | 109.90 | 110.75 | 27,475 | +0.53(+0.48%) |
Jan 09, 2023 | 110.78 | 111.71 | 110.22 | 110.22 | 32,063 | -0.35(-0.32%) |
Jan 06, 2023 | 109.42 | 110.88 | 108.44 | 110.58 | 11,708 | +2.45(+2.26%) |
Jan 05, 2023 | 108.58 | 108.58 | 108.00 | 108.13 | 61,331 | -1.17(-1.07%) |
Jan 04, 2023 | 109.22 | 109.79 | 108.54 | 109.30 | 22,875 | +0.86(+0.80%) |
Jan 03, 2023 | 109.12 | 109.29 | 107.73 | 108.43 | 12,661 | -0.06(-0.05%) |
Dec 30, 2022 | 108.17 | 108.49 | 107.49 | 108.49 | 35,353 | -0.36(-0.33%) |
Dec 29, 2022 | 107.89 | 109.11 | 107.89 | 108.86 | 22,167 | +1.50(+1.39%) |
Dec 28, 2022 | 108.71 | 109.00 | 107.32 | 107.36 | 30,153 | -1.16(-1.07%) |
Dec 27, 2022 | 108.35 | 108.81 | 108.18 | 108.52 | 31,282 | -0.12(-0.11%) |
Dec 23, 2022 | 107.94 | 108.72 | 107.56 | 108.64 | 24,196 | +0.53(+0.49%) |
Dec 22, 2022 | 108.12 | 108.16 | 106.74 | 108.11 | 30,734 | -1.20(-1.10%) |
Dec 21, 2022 | 108.52 | 109.55 | 108.45 | 109.31 | 242,741 | +1.52(+1.41%) |
Dec 20, 2022 | 107.27 | 108.08 | 107.15 | 107.78 | 29,007 | +0.11(+0.10%) |
Dec 19, 2022 | 108.38 | 108.46 | 107.20 | 107.67 | 23,231 | -0.87(-0.80%) |
Dec 16, 2022 | 108.48 | 108.90 | 107.91 | 108.54 | 44,365 | -1.08(-0.98%) |
Dec 15, 2022 | 110.80 | 110.99 | 109.42 | 109.62 | 21,575 | -2.67(-2.38%) |
Dec 14, 2022 | 112.53 | 113.65 | 111.79 | 112.29 | 12,976 | -0.50(-0.44%) |
Dec 13, 2022 | 114.47 | 114.70 | 112.24 | 112.78 | 31,002 | +0.62(+0.56%) |
Dec 12, 2022 | 110.72 | 112.20 | 110.72 | 112.16 | 33,090 | +1.63(+1.47%) |
Dec 09, 2022 | 111.04 | 111.59 | 110.53 | 110.53 | 33,040 | -0.89(-0.80%) |
Dec 08, 2022 | 110.99 | 111.66 | 110.99 | 111.42 | 15,077 | +0.79(+0.71%) |
Dec 07, 2022 | 110.63 | 111.28 | 110.37 | 110.63 | 46,144 | +0.00(+0.00%) |
Dec 06, 2022 | 111.93 | 111.93 | 110.08 | 110.63 | 12,736 | -1.40(-1.25%) |
Dec 05, 2022 | 112.96 | 113.08 | 111.80 | 112.03 | 31,056 | -1.78(-1.57%) |
Dec 02, 2022 | 112.65 | 113.99 | 112.64 | 113.81 | 92,339 | -0.09(-0.07%) |
Dec 01, 2022 | 114.21 | 114.50 | 113.44 | 113.90 | 53,214 | +0.06(+0.05%) |
Nov 30, 2022 | 110.81 | 113.87 | 110.31 | 113.84 | 79,616 | +3.10(+2.80%) |
Nov 29, 2022 | 110.65 | 111.03 | 110.17 | 110.75 | 105,523 | -0.12(-0.11%) |
Nov 28, 2022 | 112.06 | 112.06 | 110.70 | 110.87 | 17,489 | -1.52(-1.35%) |
Nov 25, 2022 | 112.20 | 112.50 | 112.20 | 112.39 | 18,006 | +0.15(+0.13%) |
Nov 23, 2022 | 111.69 | 112.45 | 111.69 | 112.25 | 10,549 | +0.54(+0.48%) |
Nov 22, 2022 | 110.86 | 111.76 | 110.80 | 111.71 | 32,415 | +1.33(+1.21%) |
Nov 21, 2022 | 110.15 | 110.54 | 110.02 | 110.38 | 23,423 | -0.13(-0.11%) |
Nov 18, 2022 | 110.45 | 110.72 | 109.88 | 110.50 | 61,801 | +0.73(+0.67%) |
Nov 17, 2022 | 108.58 | 109.90 | 108.58 | 109.77 | 39,049 | -0.07(-0.06%) |
Nov 16, 2022 | 110.00 | 110.24 | 109.75 | 109.84 | 17,954 | -0.72(-0.65%) |
Nov 15, 2022 | 111.41 | 111.41 | 109.88 | 110.56 | 11,797 | +0.74(+0.67%) |
Nov 14, 2022 | 110.08 | 111.15 | 109.79 | 109.82 | 52,585 | -0.62(-0.56%) |
Nov 11, 2022 | 109.72 | 110.61 | 109.65 | 110.44 | 12,945 | +0.46(+0.42%) |
Nov 10, 2022 | 108.36 | 110.06 | 107.89 | 109.99 | 23,157 | +4.97(+4.73%) |
Nov 09, 2022 | 106.30 | 106.57 | 104.94 | 105.02 | 11,795 | -1.78(-1.66%) |
Nov 08, 2022 | 106.33 | 107.54 | 106.14 | 106.79 | 11,918 | +0.76(+0.72%) |
Nov 07, 2022 | 105.00 | 106.14 | 105.00 | 106.03 | 15,706 | +1.15(+1.10%) |
Nov 04, 2022 | 104.74 | 105.09 | 103.53 | 104.88 | 39,269 | +1.27(+1.22%) |
Nov 03, 2022 | 103.33 | 104.18 | 103.06 | 103.62 | 40,234 | -1.02(-0.98%) |
Nov 02, 2022 | 106.78 | 107.87 | 104.64 | 104.64 | 30,588 | -2.35(-2.19%) |
Nov 01, 2022 | 107.56 | 107.59 | 106.51 | 106.99 | 17,238 | -0.17(-0.15%) |
Oct 31, 2022 | 107.27 | 107.75 | 106.99 | 107.15 | 24,259 | -0.82(-0.76%) |
Oct 28, 2022 | 105.48 | 107.98 | 105.48 | 107.97 | 15,817 | +2.72(+2.58%) |
Oct 27, 2022 | 105.94 | 106.15 | 105.20 | 105.25 | 30,771 | -0.47(-0.44%) |
Oct 26, 2022 | 105.52 | 107.00 | 105.52 | 105.72 | 25,773 | -0.31(-0.29%) |
Oct 25, 2022 | 104.53 | 106.09 | 104.53 | 106.03 | 15,278 | +1.57(+1.50%) |
Oct 24, 2022 | 103.72 | 104.75 | 103.43 | 104.47 | 17,605 | +1.35(+1.31%) |
Oct 21, 2022 | 100.53 | 103.25 | 100.53 | 103.11 | 20,916 | +2.18(+2.16%) |
Oct 20, 2022 | 101.59 | 102.52 | 100.69 | 100.93 | 62,566 | -0.65(-0.64%) |
Oct 19, 2022 | 101.82 | 102.46 | 100.95 | 101.58 | 38,568 | -0.84(-0.82%) |
Oct 18, 2022 | 103.39 | 103.39 | 101.63 | 102.42 | 25,681 | +1.10(+1.09%) |
Oct 17, 2022 | 100.69 | 101.58 | 100.69 | 101.32 | 48,123 | +2.24(+2.26%) |
Oct 14, 2022 | 101.62 | 101.67 | 98.99 | 99.08 | 67,275 | -1.89(-1.87%) |
Oct 13, 2022 | 96.56 | 101.37 | 96.56 | 100.97 | 51,644 | +2.36(+2.39%) |
Oct 12, 2022 | 99.56 | 99.56 | 98.60 | 98.61 | 36,971 | -0.43(-0.43%) |
Oct 11, 2022 | 99.09 | 100.23 | 98.61 | 99.04 | 29,059 | -0.56(-0.56%) |
Oct 10, 2022 | 100.36 | 100.36 | 99.01 | 99.60 | 30,198 | -0.46(-0.46%) |
Oct 07, 2022 | 101.73 | 101.74 | 99.63 | 100.05 | 29,518 | -2.74(-2.66%) |
Oct 06, 2022 | 103.53 | 103.99 | 102.67 | 102.79 | 37,942 | -1.08(-1.04%) |
Oct 05, 2022 | 103.11 | 104.54 | 102.62 | 103.87 | 20,173 | -0.36(-0.35%) |
Oct 04, 2022 | 102.84 | 104.23 | 102.84 | 104.23 | 50,322 | +2.76(+2.72%) |
Oct 03, 2022 | 99.82 | 101.92 | 99.82 | 101.47 | 35,853 | +2.55(+2.58%) |
Sep 30, 2022 | 99.94 | 100.96 | 98.82 | 98.92 | 72,554 | -1.26(-1.25%) |
Sep 29, 2022 | 101.12 | 101.12 | 99.45 | 100.18 | 72,413 | -1.89(-1.85%) |
Sep 28, 2022 | 100.54 | 102.52 | 100.34 | 102.07 | 119,013 | +1.97(+1.96%) |
Sep 27, 2022 | 101.37 | 101.88 | 99.65 | 100.10 | 38,157 | -0.41(-0.41%) |
Sep 26, 2022 | 101.55 | 101.83 | 100.29 | 100.51 | 37,652 | -1.08(-1.06%) |
Sep 23, 2022 | 101.96 | 101.96 | 100.59 | 101.59 | 109,705 | -1.35(-1.32%) |
Sep 22, 2022 | 103.41 | 103.73 | 102.78 | 102.95 | 36,745 | -0.66(-0.64%) |
Sep 21, 2022 | 105.66 | 106.37 | 103.61 | 103.61 | 20,565 | -1.55(-1.47%) |
Sep 20, 2022 | 105.66 | 105.66 | 104.62 | 105.16 | 20,813 | -1.36(-1.28%) |
Sep 19, 2022 | 105.02 | 106.53 | 105.02 | 106.52 | 39,684 | +0.61(+0.58%) |
Sep 16, 2022 | 105.26 | 106.03 | 105.15 | 105.91 | 62,306 | -0.60(-0.57%) |
Sep 15, 2022 | 107.25 | 107.82 | 106.14 | 106.51 | 135,827 | -1.09(-1.01%) |
Sep 14, 2022 | 107.81 | 108.00 | 106.82 | 107.60 | 38,396 | +0.11(+0.10%) |
Sep 13, 2022 | 109.83 | 109.83 | 107.20 | 107.49 | 44,254 | -4.53(-4.04%) |
Sep 12, 2022 | 111.66 | 112.35 | 111.63 | 112.02 | 43,638 | +0.78(+0.70%) |
Sep 09, 2022 | 110.58 | 111.46 | 110.51 | 111.24 | 13,687 | +1.49(+1.36%) |
Sep 08, 2022 | 108.22 | 109.76 | 108.12 | 109.75 | 25,641 | +0.78(+0.71%) |
Sep 07, 2022 | 107.20 | 109.17 | 107.20 | 108.97 | 143,791 | +1.94(+1.81%) |
Sep 06, 2022 | 107.62 | 108.05 | 106.65 | 107.04 | 20,728 | -0.35(-0.33%) |
Sep 02, 2022 | 109.49 | 109.84 | 107.03 | 107.39 | 61,087 | -1.28(-1.17%) |
Sep 01, 2022 | 107.47 | 108.75 | 107.07 | 108.66 | 38,642 | +0.49(+0.45%) |
Aug 31, 2022 | 109.10 | 109.15 | 108.18 | 108.18 | 7,980 | -0.79(-0.72%) |
Aug 30, 2022 | 110.21 | 110.21 | 108.58 | 108.97 | 29,015 | -1.02(-0.93%) |
Aug 29, 2022 | 110.12 | 110.77 | 109.72 | 109.99 | 14,523 | -0.77(-0.70%) |
Aug 26, 2022 | 114.30 | 114.42 | 110.74 | 110.76 | 16,805 | -3.61(-3.16%) |
Aug 25, 2022 | 113.29 | 114.38 | 113.07 | 114.37 | 18,648 | +1.43(+1.27%) |
Aug 24, 2022 | 112.77 | 113.24 | 112.59 | 112.94 | 11,104 | +0.26(+0.23%) |
Aug 23, 2022 | 113.14 | 113.48 | 112.65 | 112.68 | 17,469 | -0.58(-0.52%) |
Aug 22, 2022 | 114.13 | 114.13 | 113.08 | 113.26 | 14,987 | -2.16(-1.87%) |
Aug 19, 2022 | 116.08 | 116.08 | 115.14 | 115.42 | 66,909 | -1.24(-1.06%) |
Aug 18, 2022 | 116.34 | 116.87 | 116.18 | 116.66 | 18,023 | +0.30(+0.26%) |
Aug 17, 2022 | 116.38 | 116.95 | 115.98 | 116.36 | 65,340 | -0.86(-0.73%) |
Aug 16, 2022 | 116.52 | 117.69 | 116.52 | 117.21 | 25,615 | +0.35(+0.30%) |
Aug 15, 2022 | 115.67 | 116.99 | 115.67 | 116.86 | 15,680 | +0.56(+0.48%) |
Aug 12, 2022 | 115.30 | 116.30 | 115.14 | 116.30 | 18,312 | +1.83(+1.60%) |
Aug 11, 2022 | 115.30 | 115.84 | 114.38 | 114.47 | 20,241 | -0.23(-0.20%) |
Aug 10, 2022 | 114.45 | 114.79 | 114.22 | 114.69 | 15,571 | +2.01(+1.78%) |
Aug 09, 2022 | 112.93 | 112.93 | 112.38 | 112.69 | 40,909 | -0.43(-0.38%) |
Aug 08, 2022 | 113.68 | 114.00 | 112.97 | 113.11 | 10,746 | -0.10(-0.09%) |
Aug 05, 2022 | 112.58 | 113.21 | 112.27 | 113.21 | 13,811 | +0.11(+0.09%) |
Aug 04, 2022 | 113.31 | 113.31 | 112.83 | 113.10 | 10,462 | -0.01(-0.01%) |
Aug 03, 2022 | 112.18 | 113.38 | 112.16 | 113.11 | 9,936 | +1.45(+1.30%) |
Aug 02, 2022 | 111.94 | 112.81 | 111.46 | 111.66 | 31,285 | -0.76(-0.68%) |