Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 124.43 | 125.43 | 123.45 | 125.03 | 826,864 | +0.62(+0.50%) |
Apr 27, 2023 | 123.38 | 124.64 | 121.88 | 124.41 | 789,007 | +1.03(+0.83%) |
Apr 26, 2023 | 123.43 | 124.54 | 122.50 | 123.38 | 2,120,810 | -2.75(-2.18%) |
Apr 25, 2023 | 126.14 | 126.88 | 125.51 | 126.13 | 1,528,248 | -0.11(-0.09%) |
Apr 24, 2023 | 125.53 | 126.80 | 125.06 | 126.24 | 1,426,475 | +0.12(+0.10%) |
Apr 21, 2023 | 128.57 | 128.94 | 125.65 | 126.12 | 1,670,438 | -2.13(-1.66%) |
Apr 20, 2023 | 127.27 | 129.15 | 127.02 | 128.25 | 1,223,277 | +0.31(+0.24%) |
Apr 19, 2023 | 125.98 | 128.48 | 125.50 | 127.94 | 1,391,671 | +1.54(+1.22%) |
Apr 18, 2023 | 126.69 | 126.82 | 125.85 | 126.40 | 693,792 | +0.34(+0.27%) |
Apr 17, 2023 | 125.59 | 126.34 | 125.08 | 126.06 | 1,285,259 | +0.16(+0.13%) |
Apr 14, 2023 | 125.66 | 127.00 | 125.21 | 125.90 | 1,185,357 | -0.53(-0.42%) |
Apr 13, 2023 | 123.75 | 127.00 | 123.69 | 126.43 | 1,377,897 | +2.41(+1.94%) |
Apr 12, 2023 | 124.11 | 124.64 | 123.37 | 124.02 | 897,964 | -0.09(-0.07%) |
Apr 11, 2023 | 124.24 | 124.75 | 123.72 | 124.11 | 1,351,944 | -0.12(-0.10%) |
Apr 10, 2023 | 121.19 | 124.59 | 121.19 | 124.23 | 1,454,233 | +2.06(+1.69%) |
Apr 06, 2023 | 122.27 | 123.11 | 121.47 | 122.17 | 722,388 | -0.64(-0.52%) |
Apr 05, 2023 | 121.81 | 123.07 | 121.32 | 122.81 | 1,126,264 | +0.91(+0.75%) |
Apr 04, 2023 | 124.90 | 124.90 | 121.64 | 121.90 | 1,100,143 | -2.90(-2.32%) |
Apr 03, 2023 | 123.80 | 124.89 | 123.65 | 124.80 | 1,102,636 | -0.05(-0.04%) |
Mar 31, 2023 | 124.19 | 124.86 | 123.54 | 124.85 | 992,260 | +0.85(+0.69%) |
Mar 30, 2023 | 123.78 | 124.27 | 123.32 | 124.00 | 751,428 | +1.02(+0.83%) |
Mar 29, 2023 | 123.01 | 123.98 | 122.55 | 122.98 | 1,204,933 | +0.37(+0.30%) |
Mar 28, 2023 | 122.22 | 123.16 | 121.83 | 122.61 | 845,426 | +0.27(+0.22%) |
Mar 27, 2023 | 122.12 | 123.60 | 121.53 | 122.34 | 884,640 | +0.06(+0.05%) |
Mar 24, 2023 | 119.38 | 122.29 | 119.34 | 122.28 | 1,704,654 | +3.22(+2.70%) |
Mar 23, 2023 | 119.25 | 121.26 | 118.38 | 119.06 | 2,549,155 | +0.79(+0.67%) |
Mar 22, 2023 | 118.49 | 120.94 | 118.27 | 118.27 | 1,187,847 | -0.30(-0.25%) |
Mar 21, 2023 | 118.27 | 119.59 | 117.95 | 118.57 | 1,368,109 | +0.79(+0.67%) |
Mar 20, 2023 | 118.04 | 119.32 | 117.09 | 117.78 | 1,398,383 | -0.49(-0.41%) |
Mar 17, 2023 | 120.50 | 120.83 | 117.68 | 118.27 | 2,139,518 | -2.28(-1.89%) |
Mar 16, 2023 | 118.90 | 120.59 | 118.18 | 120.55 | 923,772 | +1.15(+0.96%) |
Mar 15, 2023 | 116.76 | 119.52 | 116.68 | 119.40 | 1,130,307 | +0.83(+0.70%) |
Mar 14, 2023 | 117.65 | 118.86 | 116.91 | 118.57 | 1,015,206 | +2.57(+2.22%) |
Mar 13, 2023 | 116.77 | 118.28 | 115.87 | 116.00 | 954,913 | -1.64(-1.39%) |
Mar 10, 2023 | 117.73 | 118.98 | 117.15 | 117.64 | 938,888 | -0.69(-0.58%) |
Mar 09, 2023 | 120.02 | 120.90 | 117.99 | 118.33 | 905,225 | -1.87(-1.56%) |
Mar 08, 2023 | 120.32 | 120.75 | 119.51 | 120.20 | 1,682,165 | +0.15(+0.12%) |
Mar 07, 2023 | 119.39 | 120.58 | 119.17 | 120.05 | 1,949,020 | +0.66(+0.55%) |
Mar 06, 2023 | 118.35 | 120.26 | 118.35 | 119.39 | 1,140,169 | +0.51(+0.43%) |
Mar 03, 2023 | 115.42 | 119.20 | 113.61 | 118.88 | 2,969,326 | +7.63(+6.86%) |
Mar 02, 2023 | 109.34 | 112.29 | 109.00 | 111.25 | 1,542,896 | +1.16(+1.05%) |
Mar 01, 2023 | 110.62 | 111.39 | 109.80 | 110.09 | 1,244,725 | -0.04(-0.04%) |
Feb 28, 2023 | 111.75 | 111.75 | 109.44 | 110.13 | 2,878,050 | -0.83(-0.75%) |
Feb 27, 2023 | 113.54 | 114.17 | 110.47 | 110.96 | 2,290,603 | -1.73(-1.54%) |
Feb 24, 2023 | 112.63 | 113.36 | 112.33 | 112.69 | 1,172,351 | -1.02(-0.90%) |
Feb 23, 2023 | 113.56 | 114.45 | 113.00 | 113.71 | 934,739 | +0.94(+0.83%) |
Feb 22, 2023 | 114.76 | 115.25 | 112.24 | 112.77 | 1,167,836 | -1.72(-1.50%) |
Feb 21, 2023 | 114.96 | 115.98 | 114.40 | 114.49 | 839,125 | -1.66(-1.43%) |
Feb 17, 2023 | 115.96 | 116.62 | 115.62 | 116.15 | 487,363 | -0.11(-0.09%) |
Feb 16, 2023 | 115.84 | 117.31 | 115.51 | 116.26 | 1,240,053 | -1.59(-1.35%) |
Feb 15, 2023 | 116.39 | 117.86 | 116.29 | 117.85 | 1,096,900 | +0.62(+0.53%) |
Feb 14, 2023 | 117.33 | 117.81 | 116.56 | 117.23 | 600,070 | -0.51(-0.43%) |
Feb 13, 2023 | 116.58 | 117.78 | 116.58 | 117.74 | 444,729 | +1.40(+1.20%) |
Feb 10, 2023 | 118.46 | 119.22 | 114.61 | 116.34 | 1,934,055 | -2.42(-2.04%) |
Feb 09, 2023 | 119.76 | 120.74 | 118.50 | 118.76 | 775,783 | +0.13(+0.11%) |
Feb 08, 2023 | 120.69 | 120.96 | 118.52 | 118.63 | 1,006,252 | -2.37(-1.96%) |
Feb 07, 2023 | 119.34 | 121.95 | 119.34 | 121.00 | 1,260,117 | +1.66(+1.39%) |
Feb 06, 2023 | 120.50 | 121.32 | 118.92 | 119.34 | 1,398,771 | -2.43(-2.00%) |
Feb 03, 2023 | 122.55 | 123.92 | 121.55 | 121.77 | 1,011,524 | -2.25(-1.81%) |
Feb 02, 2023 | 124.17 | 124.88 | 123.29 | 124.02 | 632,740 | +0.68(+0.55%) |
Feb 01, 2023 | 122.13 | 123.82 | 121.35 | 123.34 | 1,426,363 | +0.87(+0.71%) |
Jan 31, 2023 | 121.79 | 123.15 | 120.01 | 122.47 | 1,105,047 | +0.67(+0.55%) |
Jan 30, 2023 | 123.42 | 124.21 | 119.46 | 121.80 | 898,266 | -2.60(-2.09%) |
Jan 27, 2023 | 125.26 | 126.44 | 124.27 | 124.40 | 780,229 | -1.97(-1.56%) |
Jan 26, 2023 | 125.52 | 126.81 | 125.14 | 126.37 | 789,775 | +1.33(+1.06%) |
Jan 25, 2023 | 124.94 | 125.39 | 124.40 | 125.04 | 1,197,805 | -0.70(-0.56%) |
Jan 24, 2023 | 125.37 | 136.33 | 124.13 | 125.74 | 1,401,201 | +0.66(+0.53%) |
Jan 23, 2023 | 124.07 | 125.56 | 123.85 | 125.08 | 546,882 | +1.06(+0.85%) |
Jan 20, 2023 | 123.36 | 124.25 | 122.73 | 124.02 | 845,265 | +1.08(+0.88%) |
Jan 19, 2023 | 123.82 | 124.18 | 122.72 | 122.94 | 715,725 | -1.52(-1.22%) |
Jan 18, 2023 | 125.50 | 126.00 | 124.12 | 124.46 | 688,457 | -0.52(-0.42%) |
Jan 17, 2023 | 124.26 | 125.83 | 124.26 | 124.98 | 827,369 | +0.05(+0.04%) |
Jan 13, 2023 | 124.48 | 125.47 | 124.23 | 124.93 | 956,848 | -0.63(-0.50%) |
Jan 12, 2023 | 124.80 | 126.28 | 124.41 | 125.56 | 570,004 | +0.70(+0.56%) |
Jan 11, 2023 | 124.15 | 124.94 | 123.85 | 124.86 | 1,213,926 | +0.60(+0.48%) |
Jan 10, 2023 | 124.17 | 124.50 | 121.40 | 124.26 | 1,445,660 | -0.01(-0.01%) |
Jan 09, 2023 | 126.30 | 127.89 | 123.00 | 124.27 | 2,518,623 | -1.87(-1.48%) |
Jan 06, 2023 | 122.22 | 126.50 | 122.22 | 126.14 | 1,022,848 | +4.41(+3.62%) |
Jan 05, 2023 | 122.42 | 122.79 | 121.68 | 121.73 | 1,132,172 | -1.19(-0.97%) |
Jan 04, 2023 | 122.39 | 124.23 | 122.01 | 122.92 | 929,149 | +0.60(+0.49%) |
Jan 03, 2023 | 122.48 | 123.79 | 121.66 | 122.32 | 614,689 | -0.44(-0.36%) |
Dec 30, 2022 | 120.88 | 122.77 | 120.88 | 122.76 | 671,438 | +0.75(+0.61%) |
Dec 29, 2022 | 120.91 | 122.42 | 120.51 | 122.01 | 373,444 | +1.82(+1.51%) |
Dec 28, 2022 | 121.15 | 122.07 | 120.09 | 120.19 | 689,935 | -1.14(-0.94%) |
Dec 27, 2022 | 121.11 | 121.72 | 120.92 | 121.33 | 936,451 | -0.09(-0.07%) |
Dec 23, 2022 | 121.13 | 121.58 | 120.83 | 121.42 | 287,400 | -0.07(-0.06%) |
Dec 22, 2022 | 121.32 | 121.86 | 120.88 | 121.49 | 480,681 | -0.43(-0.35%) |
Dec 21, 2022 | 120.75 | 123.06 | 120.51 | 121.92 | 867,792 | +1.32(+1.09%) |
Dec 20, 2022 | 120.51 | 120.96 | 119.63 | 120.60 | 963,789 | -0.22(-0.18%) |
Dec 19, 2022 | 121.62 | 122.10 | 120.43 | 120.82 | 863,951 | -0.94(-0.77%) |
Dec 16, 2022 | 122.02 | 122.88 | 121.47 | 121.76 | 1,879,653 | -1.23(-1.00%) |
Dec 15, 2022 | 123.00 | 123.93 | 122.41 | 122.99 | 1,476,296 | -1.56(-1.25%) |
Dec 14, 2022 | 123.21 | 125.66 | 123.18 | 124.55 | 880,446 | +0.85(+0.69%) |
Dec 13, 2022 | 124.04 | 125.72 | 122.87 | 123.70 | 1,047,385 | +1.09(+0.89%) |
Dec 12, 2022 | 120.84 | 122.61 | 120.55 | 122.61 | 948,155 | +1.67(+1.38%) |
Dec 09, 2022 | 120.54 | 121.40 | 120.14 | 120.94 | 1,863,335 | +1.63(+1.37%) |
Dec 08, 2022 | 118.43 | 119.95 | 118.41 | 119.31 | 1,306,003 | +1.15(+0.97%) |
Dec 07, 2022 | 118.49 | 118.94 | 117.84 | 118.16 | 570,717 | -0.46(-0.39%) |
Dec 06, 2022 | 119.25 | 119.74 | 118.08 | 118.62 | 945,106 | -1.03(-0.86%) |
Dec 05, 2022 | 119.62 | 120.46 | 118.93 | 119.65 | 708,692 | -1.19(-0.98%) |
Dec 02, 2022 | 119.53 | 121.11 | 119.53 | 120.84 | 629,945 | -0.84(-0.69%) |
Dec 01, 2022 | 121.76 | 122.37 | 120.64 | 121.68 | 767,353 | +0.19(+0.16%) |
Nov 30, 2022 | 118.20 | 121.53 | 117.75 | 121.49 | 3,065,718 | +3.46(+2.93%) |
Nov 29, 2022 | 117.52 | 118.19 | 117.08 | 118.03 | 612,248 | +0.51(+0.43%) |
Nov 28, 2022 | 117.74 | 118.77 | 117.03 | 117.52 | 786,235 | -1.74(-1.46%) |
Nov 25, 2022 | 119.68 | 119.87 | 119.05 | 119.26 | 451,526 | -0.09(-0.08%) |
Nov 23, 2022 | 117.79 | 119.93 | 117.62 | 119.35 | 928,726 | +0.96(+0.81%) |
Nov 22, 2022 | 117.27 | 118.55 | 117.13 | 118.39 | 1,434,736 | +1.62(+1.39%) |
Nov 21, 2022 | 116.50 | 117.72 | 116.39 | 116.77 | 1,017,502 | +0.21(+0.18%) |
Nov 18, 2022 | 116.31 | 116.93 | 115.93 | 116.56 | 811,020 | +1.13(+0.98%) |
Nov 17, 2022 | 114.21 | 115.89 | 114.00 | 115.43 | 1,445,372 | +0.11(+0.10%) |
Nov 16, 2022 | 116.01 | 116.44 | 115.28 | 115.32 | 806,947 | -0.97(-0.83%) |
Nov 15, 2022 | 116.98 | 118.90 | 115.58 | 116.29 | 1,528,154 | +0.72(+0.62%) |
Nov 14, 2022 | 115.52 | 117.49 | 115.43 | 115.57 | 867,846 | -0.40(-0.34%) |
Nov 11, 2022 | 114.60 | 116.13 | 114.05 | 115.97 | 798,867 | +1.36(+1.19%) |
Nov 10, 2022 | 113.50 | 114.75 | 113.48 | 114.61 | 1,134,176 | +4.08(+3.69%) |
Nov 09, 2022 | 111.39 | 111.92 | 110.53 | 110.53 | 867,718 | -1.40(-1.25%) |
Nov 08, 2022 | 111.84 | 113.15 | 111.12 | 111.93 | 974,660 | +0.62(+0.56%) |
Nov 07, 2022 | 110.74 | 111.95 | 110.54 | 111.31 | 742,458 | +0.58(+0.52%) |
Nov 04, 2022 | 110.34 | 112.35 | 109.74 | 110.73 | 1,244,807 | +1.56(+1.43%) |
Nov 03, 2022 | 110.52 | 111.22 | 108.97 | 109.17 | 891,604 | -2.78(-2.48%) |
Nov 02, 2022 | 112.26 | 114.41 | 111.65 | 111.95 | 1,118,040 | -0.67(-0.59%) |
Nov 01, 2022 | 113.26 | 113.47 | 112.10 | 112.62 | 696,005 | +0.09(+0.08%) |
Oct 31, 2022 | 112.46 | 113.28 | 111.97 | 112.53 | 648,140 | -0.62(-0.55%) |
Oct 28, 2022 | 110.29 | 113.18 | 110.29 | 113.15 | 1,169,256 | +2.43(+2.19%) |
Oct 27, 2022 | 111.57 | 112.77 | 110.52 | 110.72 | 1,219,947 | -0.58(-0.52%) |
Oct 26, 2022 | 111.10 | 112.84 | 110.82 | 111.30 | 794,902 | -0.12(-0.11%) |
Oct 25, 2022 | 110.85 | 111.65 | 110.52 | 111.42 | 1,400,534 | +0.81(+0.73%) |
Oct 24, 2022 | 110.10 | 111.32 | 110.05 | 110.61 | 858,022 | +0.97(+0.88%) |
Oct 21, 2022 | 107.37 | 110.04 | 107.37 | 109.64 | 698,551 | +2.03(+1.89%) |
Oct 20, 2022 | 107.99 | 108.89 | 107.41 | 107.61 | 587,607 | -0.12(-0.11%) |
Oct 19, 2022 | 106.98 | 108.85 | 106.98 | 107.73 | 868,741 | -0.34(-0.31%) |
Oct 18, 2022 | 109.89 | 110.05 | 107.26 | 108.07 | 642,912 | +0.25(+0.23%) |
Oct 17, 2022 | 107.83 | 108.71 | 107.59 | 107.82 | 904,280 | +1.65(+1.55%) |
Oct 14, 2022 | 107.07 | 107.60 | 105.72 | 106.17 | 657,750 | -0.43(-0.40%) |
Oct 13, 2022 | 104.26 | 108.16 | 103.55 | 106.60 | 1,936,368 | +0.65(+0.61%) |
Oct 12, 2022 | 106.01 | 106.84 | 105.38 | 105.95 | 784,363 | +0.18(+0.17%) |
Oct 11, 2022 | 106.99 | 107.11 | 105.50 | 105.77 | 831,941 | -1.29(-1.20%) |
Oct 10, 2022 | 110.05 | 110.12 | 106.46 | 107.06 | 983,619 | -2.75(-2.50%) |
Oct 07, 2022 | 110.84 | 111.47 | 109.05 | 109.81 | 513,745 | -2.24(-2.00%) |
Oct 06, 2022 | 112.51 | 113.54 | 111.98 | 112.05 | 453,951 | -0.92(-0.81%) |
Oct 05, 2022 | 111.69 | 113.32 | 110.87 | 112.97 | 856,272 | +0.07(+0.06%) |
Oct 04, 2022 | 109.97 | 113.00 | 109.97 | 112.90 | 1,311,105 | +4.34(+4.00%) |
Oct 03, 2022 | 106.85 | 108.86 | 106.64 | 108.56 | 757,778 | +2.10(+1.97%) |
Sep 30, 2022 | 107.43 | 108.79 | 106.46 | 106.46 | 1,034,473 | -1.02(-0.95%) |
Sep 29, 2022 | 108.50 | 108.66 | 106.25 | 107.48 | 1,259,945 | -1.73(-1.58%) |
Sep 28, 2022 | 107.87 | 109.69 | 107.79 | 109.21 | 612,141 | +1.01(+0.93%) |
Sep 27, 2022 | 108.40 | 109.15 | 107.73 | 108.20 | 574,149 | +0.49(+0.45%) |
Sep 26, 2022 | 109.20 | 109.65 | 107.64 | 107.71 | 1,038,595 | -1.89(-1.72%) |
Sep 23, 2022 | 110.53 | 110.87 | 108.86 | 109.60 | 910,085 | -1.21(-1.09%) |
Sep 22, 2022 | 110.30 | 111.26 | 109.84 | 110.81 | 941,243 | -0.19(-0.17%) |
Sep 21, 2022 | 111.75 | 113.56 | 110.95 | 111.00 | 870,772 | +0.00(+0.00%) |
Sep 20, 2022 | 111.55 | 111.88 | 110.67 | 111.00 | 1,279,856 | -1.47(-1.31%) |
Sep 19, 2022 | 111.30 | 112.78 | 111.14 | 112.47 | 1,170,694 | +0.03(+0.03%) |
Sep 16, 2022 | 112.66 | 113.40 | 111.48 | 112.44 | 5,543,195 | -1.23(-1.08%) |
Sep 15, 2022 | 115.34 | 115.91 | 113.36 | 113.67 | 1,455,513 | -2.45(-2.11%) |
Sep 14, 2022 | 115.33 | 116.38 | 114.85 | 116.12 | 1,717,848 | +1.01(+0.88%) |
Sep 13, 2022 | 116.17 | 116.69 | 114.93 | 115.11 | 1,294,482 | -3.57(-3.01%) |
Sep 12, 2022 | 118.11 | 119.40 | 117.73 | 118.68 | 2,290,091 | +0.56(+0.47%) |
Sep 09, 2022 | 117.50 | 118.85 | 117.34 | 118.12 | 711,819 | +1.15(+0.98%) |
Sep 08, 2022 | 114.94 | 116.97 | 114.76 | 116.97 | 714,026 | +1.35(+1.17%) |
Sep 07, 2022 | 114.37 | 115.87 | 114.23 | 115.62 | 347,421 | +1.11(+0.97%) |
Sep 06, 2022 | 115.22 | 115.80 | 114.07 | 114.51 | 631,513 | -1.15(-0.99%) |
Sep 02, 2022 | 116.10 | 117.75 | 115.08 | 115.66 | 770,487 | +0.84(+0.73%) |
Sep 01, 2022 | 113.77 | 115.00 | 113.18 | 114.82 | 1,147,954 | -1.21(-1.04%) |
Aug 31, 2022 | 117.77 | 117.90 | 116.00 | 116.03 | 905,313 | -1.52(-1.29%) |
Aug 30, 2022 | 119.27 | 119.27 | 116.62 | 117.55 | 725,522 | -0.73(-0.62%) |
Aug 29, 2022 | 118.49 | 119.14 | 117.50 | 118.28 | 583,849 | -0.43(-0.36%) |
Aug 26, 2022 | 121.99 | 122.60 | 118.64 | 118.71 | 997,482 | -2.99(-2.46%) |
Aug 25, 2022 | 119.93 | 122.33 | 119.14 | 121.70 | 1,147,580 | +2.75(+2.31%) |
Aug 24, 2022 | 118.28 | 119.84 | 118.28 | 118.95 | 482,981 | +0.69(+0.58%) |
Aug 23, 2022 | 117.75 | 119.90 | 117.75 | 118.26 | 780,236 | +0.21(+0.18%) |
Aug 22, 2022 | 120.11 | 120.30 | 117.81 | 118.05 | 803,494 | -3.53(-2.90%) |
Aug 19, 2022 | 121.92 | 121.98 | 121.31 | 121.58 | 503,801 | -0.86(-0.70%) |
Aug 18, 2022 | 121.07 | 122.91 | 121.01 | 122.44 | 973,851 | +1.46(+1.21%) |
Aug 17, 2022 | 120.94 | 121.69 | 120.69 | 120.98 | 886,094 | -1.66(-1.35%) |
Aug 16, 2022 | 122.32 | 123.25 | 121.58 | 122.64 | 761,219 | +0.22(+0.18%) |
Aug 15, 2022 | 120.96 | 122.63 | 120.96 | 122.42 | 773,662 | +0.46(+0.38%) |
Aug 12, 2022 | 121.02 | 122.55 | 120.37 | 121.96 | 1,165,415 | +1.85(+1.54%) |
Aug 11, 2022 | 120.81 | 121.67 | 120.01 | 120.11 | 1,690,778 | +0.08(+0.07%) |
Aug 10, 2022 | 118.41 | 120.23 | 118.31 | 120.03 | 1,256,024 | +3.47(+2.98%) |
Aug 09, 2022 | 116.56 | 117.00 | 115.87 | 116.56 | 1,339,849 | -0.65(-0.55%) |
Aug 08, 2022 | 117.26 | 118.36 | 116.59 | 117.21 | 811,642 | -0.04(-0.03%) |
Aug 05, 2022 | 115.53 | 117.77 | 115.53 | 117.25 | 1,774,201 | +0.25(+0.21%) |
Aug 04, 2022 | 116.88 | 117.79 | 116.76 | 117.00 | 1,119,212 | +0.12(+0.10%) |
Aug 03, 2022 | 116.31 | 117.97 | 115.81 | 116.88 | 1,138,318 | +1.14(+0.98%) |
Aug 02, 2022 | 115.14 | 116.59 | 114.76 | 115.74 | 657,379 | -0.43(-0.37%) |
Aug 01, 2022 | 114.92 | 116.57 | 114.91 | 116.17 | 625,462 | -0.03(-0.03%) |
Jul 29, 2022 | 116.85 | 117.50 | 115.96 | 116.20 | 943,958 | -0.16(-0.14%) |
Jul 28, 2022 | 115.34 | 116.86 | 114.22 | 116.36 | 749,339 | +0.63(+0.54%) |
Jul 27, 2022 | 113.60 | 116.46 | 113.51 | 115.73 | 916,836 | +2.28(+2.01%) |
Jul 26, 2022 | 113.42 | 114.65 | 113.11 | 113.45 | 748,810 | -0.02(-0.02%) |
Jul 25, 2022 | 113.93 | 114.24 | 113.02 | 113.47 | 725,062 | -0.13(-0.11%) |
Jul 22, 2022 | 115.47 | 116.24 | 113.52 | 113.60 | 963,278 | -1.67(-1.45%) |
Jul 21, 2022 | 115.11 | 115.62 | 114.58 | 115.27 | 1,248,631 | -0.22(-0.19%) |
Jul 20, 2022 | 114.70 | 116.61 | 113.67 | 115.49 | 1,162,542 | +1.35(+1.18%) |
Jul 19, 2022 | 111.74 | 114.62 | 111.58 | 114.14 | 1,204,598 | +3.24(+2.92%) |
Jul 18, 2022 | 111.87 | 113.25 | 110.90 | 110.90 | 2,039,072 | +0.28(+0.25%) |
Jul 15, 2022 | 109.29 | 111.34 | 109.00 | 110.62 | 3,086,508 | +1.73(+1.59%) |
Jul 14, 2022 | 109.47 | 109.76 | 107.74 | 108.89 | 1,724,550 | -1.06(-0.96%) |
Jul 13, 2022 | 109.17 | 111.67 | 108.53 | 109.95 | 1,118,433 | -0.71(-0.64%) |
Jul 12, 2022 | 112.30 | 113.02 | 110.24 | 110.66 | 1,179,295 | -1.64(-1.46%) |
Jul 11, 2022 | 112.00 | 112.96 | 109.79 | 112.30 | 1,784,317 | -1.30(-1.14%) |
Jul 08, 2022 | 114.35 | 115.03 | 113.58 | 113.60 | 1,036,656 | -1.87(-1.62%) |
Jul 07, 2022 | 113.50 | 115.80 | 112.82 | 115.47 | 945,495 | +2.51(+2.22%) |
Jul 06, 2022 | 112.39 | 113.72 | 112.33 | 112.96 | 1,779,886 | -1.07(-0.94%) |
Jul 05, 2022 | 112.00 | 115.53 | 111.19 | 114.03 | 1,550,985 | -0.03(-0.03%) |
Jul 01, 2022 | 113.26 | 114.36 | 112.33 | 114.06 | 653,811 | +0.08(+0.07%) |
Jun 30, 2022 | 113.95 | 115.03 | 113.30 | 113.98 | 1,401,841 | -1.01(-0.88%) |
Jun 29, 2022 | 116.20 | 116.20 | 114.32 | 114.99 | 909,838 | -1.26(-1.08%) |
Jun 28, 2022 | 119.05 | 120.53 | 115.88 | 116.25 | 1,253,377 | -1.41(-1.20%) |
Jun 27, 2022 | 118.19 | 118.50 | 116.88 | 117.66 | 809,688 | -0.30(-0.25%) |
Jun 24, 2022 | 116.41 | 118.12 | 114.82 | 117.96 | 2,206,519 | +3.26(+2.84%) |
Jun 23, 2022 | 116.53 | 117.14 | 114.64 | 114.70 | 1,851,542 | -2.51(-2.14%) |
Jun 22, 2022 | 116.11 | 118.73 | 116.11 | 117.21 | 1,128,410 | +0.02(+0.02%) |
Jun 21, 2022 | 116.96 | 119.09 | 116.94 | 117.19 | 1,661,587 | +0.97(+0.83%) |
Jun 17, 2022 | 116.19 | 119.98 | 114.75 | 116.22 | 6,142,678 | +0.05(+0.04%) |
Jun 16, 2022 | 118.77 | 119.15 | 115.11 | 116.17 | 2,227,500 | -4.70(-3.89%) |
Jun 15, 2022 | 122.46 | 122.91 | 119.74 | 120.87 | 1,615,495 | -0.45(-0.37%) |
Jun 14, 2022 | 122.15 | 122.49 | 121.01 | 121.32 | 1,665,547 | -1.19(-0.97%) |
Jun 13, 2022 | 122.50 | 124.48 | 121.97 | 122.51 | 1,702,852 | -2.90(-2.31%) |
Jun 10, 2022 | 125.43 | 127.10 | 124.98 | 125.41 | 1,498,452 | -1.65(-1.30%) |
Jun 09, 2022 | 128.56 | 130.40 | 127.04 | 127.06 | 2,262,512 | -1.83(-1.42%) |
Jun 08, 2022 | 130.32 | 130.34 | 128.13 | 128.89 | 1,817,521 | -1.79(-1.37%) |
Jun 07, 2022 | 129.93 | 131.19 | 129.38 | 130.68 | 1,854,172 | -0.12(-0.09%) |
Jun 06, 2022 | 131.75 | 131.93 | 129.37 | 130.80 | 2,079,854 | -1.19(-0.90%) |
Jun 03, 2022 | 130.18 | 132.15 | 129.85 | 131.99 | 3,306,522 | +0.30(+0.23%) |
Jun 02, 2022 | 128.70 | 131.71 | 128.57 | 131.69 | 2,602,410 | +2.28(+1.76%) |
Jun 01, 2022 | 129.32 | 131.26 | 128.36 | 129.41 | 2,599,514 | +1.31(+1.02%) |
May 31, 2022 | 127.55 | 131.48 | 126.33 | 128.10 | 5,183,996 | -1.16(-0.90%) |
May 27, 2022 | 124.11 | 130.67 | 124.08 | 129.26 | 5,826,090 | +4.90(+3.94%) |
May 26, 2022 | 120.00 | 125.82 | 119.59 | 124.36 | 10,016,878 | +3.82(+3.17%) |
May 25, 2022 | 116.20 | 123.10 | 116.02 | 120.54 | 5,374,587 | +4.60(+3.97%) |
May 24, 2022 | 119.09 | 119.85 | 114.57 | 115.94 | 6,053,021 | -3.49(-2.92%) |
May 23, 2022 | 113.31 | 125.87 | 111.56 | 119.43 | 15,997,925 | +23.72(+24.78%) |
May 20, 2022 | 95.81 | 96.19 | 93.12 | 95.71 | 1,236,929 | +0.76(+0.80%) |
May 19, 2022 | 92.86 | 95.72 | 91.53 | 94.95 | 1,533,010 | +1.32(+1.41%) |
May 18, 2022 | 100.00 | 100.72 | 92.76 | 93.63 | 1,588,699 | -7.87(-7.75%) |
May 17, 2022 | 102.09 | 102.53 | 100.57 | 101.50 | 1,126,227 | +0.90(+0.89%) |
May 16, 2022 | 100.23 | 101.69 | 99.60 | 100.60 | 1,129,878 | +0.42(+0.42%) |
May 13, 2022 | 100.30 | 101.33 | 99.03 | 100.18 | 1,159,195 | +0.57(+0.57%) |
May 12, 2022 | 97.85 | 100.10 | 97.58 | 99.61 | 1,620,801 | +1.45(+1.48%) |
May 11, 2022 | 97.18 | 99.60 | 97.18 | 98.16 | 1,819,794 | +0.59(+0.60%) |
May 10, 2022 | 100.00 | 100.65 | 96.58 | 97.57 | 1,415,492 | -1.62(-1.63%) |
May 09, 2022 | 99.41 | 100.09 | 98.58 | 99.19 | 1,635,406 | -1.44(-1.43%) |
May 06, 2022 | 102.85 | 102.85 | 99.10 | 100.63 | 1,561,537 | -3.89(-3.72%) |
May 05, 2022 | 108.63 | 108.63 | 103.22 | 104.52 | 1,025,472 | -5.33(-4.85%) |
May 04, 2022 | 108.66 | 110.02 | 106.50 | 109.85 | 998,202 | +0.85(+0.78%) |
May 03, 2022 | 109.75 | 110.42 | 108.19 | 109.00 | 900,157 | -0.74(-0.67%) |