Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 166.50 | 170.19 | 166.00 | 168.78 | 3,643,834 | +2.09(+1.25%) |
Aug 30, 2023 | 167.38 | 167.99 | 165.73 | 166.69 | 1,795,305 | -0.80(-0.48%) |
Aug 29, 2023 | 163.23 | 167.75 | 163.23 | 167.49 | 1,877,675 | +3.30(+2.01%) |
Aug 28, 2023 | 162.63 | 164.63 | 161.93 | 164.19 | 1,693,202 | +1.64(+1.01%) |
Aug 25, 2023 | 161.88 | 163.33 | 159.72 | 162.55 | 2,202,437 | +0.55(+0.34%) |
Aug 24, 2023 | 165.93 | 167.76 | 161.90 | 162.00 | 2,574,811 | -1.99(-1.21%) |
Aug 23, 2023 | 161.27 | 164.68 | 161.21 | 163.99 | 2,199,692 | +1.99(+1.23%) |
Aug 22, 2023 | 163.00 | 163.72 | 161.98 | 162.00 | 1,817,090 | -0.48(-0.30%) |
Aug 21, 2023 | 160.60 | 163.65 | 160.32 | 162.48 | 4,447,702 | +7.61(+4.91%) |
Aug 18, 2023 | 154.88 | 155.74 | 153.60 | 154.87 | 1,265,580 | -0.58(-0.37%) |
Aug 17, 2023 | 155.57 | 156.42 | 154.91 | 155.45 | 842,644 | -0.33(-0.21%) |
Aug 16, 2023 | 156.05 | 156.91 | 155.50 | 155.78 | 1,248,171 | -0.25(-0.16%) |
Aug 15, 2023 | 156.00 | 156.91 | 155.17 | 156.03 | 830,492 | -0.42(-0.27%) |
Aug 14, 2023 | 155.80 | 157.70 | 155.00 | 156.45 | 1,159,453 | +1.19(+0.77%) |
Aug 11, 2023 | 156.45 | 156.45 | 154.44 | 155.26 | 578,154 | -1.18(-0.75%) |
Aug 10, 2023 | 157.60 | 157.80 | 155.85 | 156.44 | 1,082,768 | -0.04(-0.03%) |
Aug 09, 2023 | 158.04 | 158.90 | 155.82 | 156.48 | 1,058,061 | -1.90(-1.20%) |
Aug 08, 2023 | 158.28 | 159.00 | 157.08 | 158.38 | 908,051 | -0.85(-0.53%) |
Aug 07, 2023 | 158.12 | 159.78 | 158.07 | 159.23 | 869,189 | +0.98(+0.62%) |
Aug 04, 2023 | 159.20 | 159.74 | 157.16 | 158.25 | 1,091,721 | -0.20(-0.13%) |
Aug 03, 2023 | 157.80 | 161.09 | 156.91 | 158.45 | 1,881,965 | +0.57(+0.36%) |
Aug 02, 2023 | 157.71 | 158.67 | 157.03 | 157.88 | 1,018,372 | -1.08(-0.68%) |
Aug 01, 2023 | 157.68 | 159.93 | 157.00 | 158.96 | 1,206,871 | +1.33(+0.84%) |
Jul 31, 2023 | 157.35 | 158.76 | 156.88 | 157.63 | 757,649 | -0.02(-0.01%) |
Jul 28, 2023 | 158.50 | 159.70 | 157.59 | 157.65 | 1,232,446 | -0.49(-0.31%) |
Jul 27, 2023 | 160.58 | 160.90 | 157.75 | 158.14 | 658,271 | -0.66(-0.42%) |
Jul 26, 2023 | 162.55 | 163.03 | 157.79 | 158.80 | 1,775,007 | -2.65(-1.64%) |
Jul 25, 2023 | 160.10 | 162.79 | 159.95 | 161.45 | 711,288 | +1.02(+0.64%) |
Jul 24, 2023 | 160.39 | 161.28 | 159.63 | 160.43 | 937,504 | +0.05(+0.03%) |
Jul 21, 2023 | 164.78 | 165.21 | 159.58 | 160.38 | 2,763,182 | -3.39(-2.07%) |
Jul 20, 2023 | 164.90 | 166.11 | 163.61 | 163.77 | 1,611,288 | -2.92(-1.75%) |
Jul 19, 2023 | 168.62 | 170.00 | 165.44 | 166.69 | 5,096,539 | +8.21(+5.18%) |
Jul 18, 2023 | 157.81 | 159.32 | 156.90 | 158.48 | 926,615 | -0.74(-0.46%) |
Jul 17, 2023 | 155.90 | 160.43 | 155.90 | 159.22 | 1,352,411 | +2.99(+1.91%) |
Jul 14, 2023 | 156.59 | 158.47 | 155.47 | 156.23 | 1,138,879 | -0.94(-0.60%) |
Jul 13, 2023 | 156.30 | 158.55 | 155.61 | 157.17 | 1,991,196 | +1.43(+0.92%) |
Jul 12, 2023 | 154.37 | 156.13 | 152.50 | 155.74 | 2,506,911 | +4.21(+2.78%) |
Jul 11, 2023 | 144.50 | 156.23 | 143.98 | 151.53 | 4,632,101 | +7.47(+5.19%) |
Jul 10, 2023 | 141.54 | 144.28 | 141.54 | 144.06 | 930,844 | +2.66(+1.88%) |
Jul 07, 2023 | 141.74 | 142.78 | 141.26 | 141.40 | 605,380 | -0.66(-0.46%) |
Jul 06, 2023 | 142.54 | 143.00 | 141.25 | 142.06 | 1,003,832 | -1.66(-1.16%) |
Jul 05, 2023 | 143.05 | 144.45 | 142.84 | 143.72 | 821,087 | -0.32(-0.22%) |
Jul 03, 2023 | 142.89 | 144.98 | 142.70 | 144.04 | 721,976 | +0.35(+0.24%) |
Jun 30, 2023 | 144.03 | 145.73 | 143.43 | 143.69 | 1,768,173 | -0.23(-0.16%) |
Jun 29, 2023 | 141.15 | 144.01 | 140.69 | 143.92 | 1,209,883 | +3.23(+2.30%) |
Jun 28, 2023 | 140.12 | 142.65 | 139.55 | 140.69 | 1,239,211 | -0.29(-0.21%) |
Jun 27, 2023 | 137.82 | 141.22 | 137.56 | 140.98 | 2,236,516 | +3.16(+2.29%) |
Jun 26, 2023 | 137.87 | 139.72 | 137.37 | 137.82 | 519,697 | -0.01(-0.01%) |
Jun 23, 2023 | 136.31 | 138.53 | 135.68 | 137.83 | 2,230,797 | +0.60(+0.44%) |
Jun 22, 2023 | 137.66 | 138.38 | 137.05 | 137.23 | 897,042 | -0.52(-0.38%) |
Jun 21, 2023 | 140.62 | 141.25 | 137.09 | 137.75 | 1,765,190 | -3.53(-2.50%) |
Jun 20, 2023 | 140.00 | 143.18 | 139.76 | 141.28 | 1,319,903 | -0.08(-0.06%) |
Jun 16, 2023 | 142.85 | 143.91 | 140.35 | 141.36 | 3,006,752 | -1.02(-0.72%) |
Jun 15, 2023 | 139.85 | 142.50 | 139.56 | 142.38 | 1,480,350 | +19.62(+15.98%) |
May 08, 2023 | 123.55 | 124.12 | 122.56 | 122.76 | 1,103,286 | -1.36(-1.10%) |
May 05, 2023 | 122.81 | 124.50 | 122.39 | 124.12 | 1,295,225 | +2.31(+1.90%) |
May 04, 2023 | 123.25 | 123.70 | 121.78 | 121.81 | 936,288 | -1.68(-1.36%) |
May 03, 2023 | 123.53 | 124.69 | 122.91 | 123.49 | 877,903 | -0.39(-0.31%) |
May 02, 2023 | 126.22 | 126.49 | 122.89 | 123.88 | 1,157,148 | -3.10(-2.44%) |
May 01, 2023 | 124.60 | 127.35 | 124.60 | 126.98 | 1,488,063 | +1.95(+1.56%) |
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%) |