Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.28 | 101.04 | 99.45 | 100.28 | 1,650,948 | +0.29(+0.29%) |
May 30, 2023 | 100.18 | 101.02 | 99.76 | 100.00 | 618,507 | +0.24(+0.24%) |
May 26, 2023 | 98.66 | 100.01 | 97.66 | 99.76 | 519,356 | +0.94(+0.95%) |
May 25, 2023 | 100.04 | 100.11 | 97.93 | 98.82 | 1,162,364 | -0.74(-0.74%) |
May 24, 2023 | 101.45 | 101.47 | 99.40 | 99.55 | 852,314 | -2.07(-2.04%) |
May 23, 2023 | 102.17 | 103.15 | 101.14 | 101.63 | 552,631 | -0.38(-0.38%) |
May 22, 2023 | 102.19 | 103.00 | 101.72 | 102.01 | 566,394 | -0.22(-0.22%) |
May 19, 2023 | 103.24 | 103.95 | 102.20 | 102.23 | 536,110 | -0.43(-0.42%) |
May 18, 2023 | 102.24 | 103.18 | 101.24 | 102.67 | 585,940 | +0.16(+0.16%) |
May 17, 2023 | 102.14 | 102.70 | 101.28 | 102.50 | 817,352 | +0.65(+0.64%) |
May 16, 2023 | 104.47 | 104.85 | 101.76 | 101.85 | 801,309 | -2.63(-2.52%) |
May 15, 2023 | 103.84 | 107.51 | 103.20 | 104.48 | 1,023,296 | -1.59(-1.50%) |
May 12, 2023 | 106.57 | 106.74 | 105.08 | 106.07 | 525,084 | -0.38(-0.35%) |
May 11, 2023 | 105.31 | 106.50 | 104.77 | 106.45 | 594,850 | +0.29(+0.27%) |
May 10, 2023 | 107.10 | 107.25 | 104.97 | 106.16 | 879,836 | +0.02(+0.02%) |
May 09, 2023 | 105.77 | 106.87 | 104.45 | 106.14 | 667,745 | -0.28(-0.26%) |
May 08, 2023 | 105.28 | 106.90 | 105.28 | 106.42 | 543,873 | +0.49(+0.46%) |
May 05, 2023 | 104.71 | 106.44 | 104.51 | 105.93 | 670,089 | +1.51(+1.44%) |
May 04, 2023 | 104.41 | 105.59 | 103.84 | 104.42 | 385,634 | -0.39(-0.38%) |
May 03, 2023 | 105.74 | 106.58 | 104.37 | 104.81 | 1,195,577 | -0.12(-0.11%) |
May 02, 2023 | 106.35 | 106.85 | 103.66 | 104.93 | 1,014,836 | -1.88(-1.76%) |
May 01, 2023 | 105.54 | 107.71 | 105.54 | 106.81 | 895,741 | +1.17(+1.11%) |
Apr 28, 2023 | 102.67 | 106.02 | 102.67 | 105.64 | 796,491 | +3.38(+3.30%) |
Apr 27, 2023 | 100.14 | 102.80 | 100.14 | 102.26 | 965,995 | +2.40(+2.40%) |
Apr 26, 2023 | 100.45 | 101.54 | 99.70 | 99.86 | 822,220 | -0.80(-0.79%) |
Apr 25, 2023 | 101.58 | 101.88 | 100.43 | 100.66 | 540,939 | -1.35(-1.33%) |
Apr 24, 2023 | 102.92 | 103.04 | 101.53 | 102.01 | 385,069 | -0.50(-0.49%) |
Apr 21, 2023 | 102.59 | 102.64 | 100.97 | 102.51 | 581,050 | +0.39(+0.39%) |
Apr 20, 2023 | 102.37 | 102.57 | 101.68 | 102.12 | 1,100,145 | -0.51(-0.50%) |
Apr 19, 2023 | 100.86 | 103.25 | 100.68 | 102.63 | 529,271 | +0.92(+0.91%) |
Apr 18, 2023 | 102.16 | 102.60 | 101.17 | 101.70 | 630,620 | -0.59(-0.58%) |
Apr 17, 2023 | 99.57 | 102.33 | 99.52 | 102.30 | 889,822 | +3.00(+3.03%) |
Apr 14, 2023 | 100.35 | 100.96 | 98.82 | 99.30 | 876,938 | -0.63(-0.63%) |
Apr 13, 2023 | 99.85 | 100.33 | 98.43 | 99.93 | 584,083 | +0.18(+0.18%) |
Apr 12, 2023 | 101.53 | 101.82 | 99.57 | 99.75 | 1,198,499 | -0.61(-0.61%) |
Apr 11, 2023 | 100.63 | 101.05 | 99.78 | 100.36 | 900,937 | -0.24(-0.24%) |
Apr 10, 2023 | 99.65 | 100.67 | 98.67 | 100.60 | 498,982 | +0.23(+0.23%) |
Apr 06, 2023 | 99.72 | 100.45 | 99.06 | 100.37 | 356,351 | +1.03(+1.03%) |
Apr 05, 2023 | 99.11 | 100.18 | 99.10 | 99.34 | 524,245 | -0.09(-0.09%) |
Apr 04, 2023 | 100.09 | 100.09 | 98.68 | 99.43 | 633,890 | -0.21(-0.21%) |
Apr 03, 2023 | 100.60 | 101.80 | 99.16 | 99.64 | 1,025,708 | -1.00(-0.99%) |
Mar 31, 2023 | 99.61 | 100.75 | 98.94 | 100.64 | 939,795 | +1.56(+1.58%) |
Mar 30, 2023 | 98.78 | 99.46 | 98.39 | 99.07 | 700,366 | +1.51(+1.54%) |
Mar 29, 2023 | 96.50 | 97.68 | 95.88 | 97.57 | 931,287 | +2.02(+2.12%) |
Mar 28, 2023 | 94.15 | 95.97 | 93.96 | 95.54 | 720,059 | +0.48(+0.51%) |
Mar 27, 2023 | 95.56 | 96.37 | 94.86 | 95.06 | 832,641 | +0.10(+0.11%) |
Mar 24, 2023 | 93.31 | 95.01 | 92.91 | 94.95 | 1,030,060 | +1.18(+1.26%) |
Mar 23, 2023 | 95.06 | 95.82 | 93.26 | 93.77 | 842,215 | -0.91(-0.96%) |
Mar 22, 2023 | 96.51 | 97.21 | 94.37 | 94.69 | 1,308,763 | -2.45(-2.52%) |
Mar 21, 2023 | 98.76 | 98.88 | 95.81 | 97.14 | 1,469,253 | -1.09(-1.11%) |
Mar 20, 2023 | 96.87 | 98.45 | 96.16 | 98.23 | 1,042,353 | +1.54(+1.59%) |
Mar 17, 2023 | 99.77 | 99.77 | 96.33 | 96.69 | 2,329,301 | -3.25(-3.25%) |
Mar 16, 2023 | 101.04 | 101.26 | 98.72 | 99.94 | 1,128,511 | -1.93(-1.89%) |
Mar 15, 2023 | 101.95 | 103.03 | 100.47 | 101.87 | 1,043,707 | -0.96(-0.93%) |
Mar 14, 2023 | 104.59 | 104.92 | 102.17 | 102.83 | 1,117,425 | -0.36(-0.35%) |
Mar 13, 2023 | 101.11 | 104.38 | 100.78 | 103.19 | 765,056 | +1.57(+1.54%) |
Mar 10, 2023 | 105.37 | 105.51 | 100.55 | 101.63 | 858,102 | -3.69(-3.50%) |
Mar 09, 2023 | 108.03 | 108.10 | 105.04 | 105.31 | 906,172 | -2.46(-2.28%) |
Mar 08, 2023 | 106.34 | 109.14 | 106.34 | 107.78 | 1,049,062 | +1.29(+1.21%) |
Mar 07, 2023 | 111.34 | 111.44 | 106.27 | 106.48 | 1,474,993 | -4.91(-4.41%) |
Mar 06, 2023 | 111.16 | 112.02 | 110.84 | 111.40 | 606,144 | +1.01(+0.91%) |
Mar 03, 2023 | 109.24 | 111.16 | 109.00 | 110.39 | 792,329 | +2.03(+1.87%) |
Mar 02, 2023 | 105.93 | 108.57 | 105.77 | 108.37 | 908,448 | +1.94(+1.82%) |
Mar 01, 2023 | 108.04 | 108.31 | 105.81 | 106.43 | 654,765 | -2.66(-2.44%) |
Feb 28, 2023 | 109.16 | 110.56 | 108.82 | 109.09 | 1,116,113 | -0.07(-0.06%) |
Feb 27, 2023 | 112.01 | 112.06 | 108.30 | 109.16 | 1,346,649 | -1.52(-1.37%) |
Feb 24, 2023 | 111.14 | 111.27 | 109.60 | 110.68 | 478,216 | -1.56(-1.39%) |
Feb 23, 2023 | 112.07 | 113.12 | 111.10 | 112.23 | 512,832 | +0.48(+0.43%) |
Feb 22, 2023 | 112.78 | 113.43 | 111.29 | 111.75 | 603,283 | -0.47(-0.42%) |
Feb 21, 2023 | 113.82 | 113.82 | 111.45 | 112.22 | 777,520 | -1.90(-1.67%) |
Feb 17, 2023 | 114.01 | 114.69 | 111.90 | 114.12 | 2,564,665 | +0.00(+0.00%) |
Feb 16, 2023 | 114.01 | 115.46 | 113.34 | 114.12 | 806,110 | -1.35(-1.17%) |
Feb 15, 2023 | 115.65 | 115.65 | 114.26 | 115.47 | 727,676 | -0.74(-0.64%) |
Feb 14, 2023 | 116.80 | 117.40 | 115.18 | 116.21 | 1,061,552 | -0.89(-0.76%) |
Feb 13, 2023 | 117.03 | 118.30 | 116.86 | 117.10 | 818,343 | +0.35(+0.30%) |
Feb 10, 2023 | 115.48 | 116.89 | 115.11 | 116.75 | 611,894 | +0.69(+0.60%) |
Feb 09, 2023 | 118.30 | 118.78 | 115.79 | 116.06 | 847,705 | -1.76(-1.49%) |
Feb 08, 2023 | 116.75 | 118.34 | 116.64 | 117.81 | 835,889 | +0.27(+0.23%) |
Feb 07, 2023 | 115.68 | 118.27 | 115.13 | 117.55 | 1,154,732 | +1.16(+1.00%) |
Feb 06, 2023 | 114.13 | 116.70 | 113.64 | 116.39 | 905,505 | +0.67(+0.58%) |
Feb 03, 2023 | 116.45 | 117.54 | 114.29 | 115.72 | 1,397,815 | -4.34(-3.62%) |
Feb 02, 2023 | 118.57 | 121.29 | 118.57 | 120.07 | 1,474,833 | +2.43(+2.07%) |
Feb 01, 2023 | 116.42 | 118.73 | 115.19 | 117.63 | 962,961 | +0.51(+0.44%) |
Jan 31, 2023 | 113.82 | 117.13 | 113.47 | 117.12 | 1,149,639 | +3.26(+2.86%) |
Jan 30, 2023 | 114.87 | 116.00 | 113.81 | 113.86 | 594,044 | -1.78(-1.54%) |
Jan 27, 2023 | 113.90 | 116.18 | 113.78 | 115.64 | 672,658 | +1.71(+1.50%) |
Jan 26, 2023 | 113.97 | 114.53 | 113.09 | 113.93 | 655,562 | +0.55(+0.49%) |
Jan 25, 2023 | 111.84 | 113.43 | 111.37 | 113.38 | 1,875,190 | +1.18(+1.05%) |
Jan 24, 2023 | 109.49 | 112.28 | 108.47 | 112.20 | 945,472 | +3.00(+2.75%) |
Jan 23, 2023 | 108.94 | 109.89 | 108.11 | 109.19 | 532,006 | +0.18(+0.17%) |
Jan 20, 2023 | 108.99 | 109.26 | 107.47 | 109.01 | 941,788 | +0.13(+0.12%) |
Jan 19, 2023 | 109.07 | 110.78 | 108.73 | 108.88 | 606,320 | -0.68(-0.63%) |
Jan 18, 2023 | 112.09 | 112.22 | 109.49 | 109.56 | 577,609 | -2.36(-2.11%) |
Jan 17, 2023 | 112.42 | 113.64 | 111.79 | 111.92 | 743,186 | -0.20(-0.18%) |
Jan 13, 2023 | 111.41 | 112.57 | 110.73 | 112.12 | 836,606 | -0.36(-0.32%) |
Jan 12, 2023 | 112.99 | 113.69 | 111.80 | 112.48 | 846,360 | +0.05(+0.04%) |
Jan 11, 2023 | 108.76 | 112.52 | 108.45 | 112.43 | 901,121 | +4.65(+4.31%) |
Jan 10, 2023 | 108.33 | 108.33 | 106.94 | 107.79 | 645,053 | +0.36(+0.34%) |
Jan 09, 2023 | 107.85 | 108.90 | 107.12 | 107.42 | 1,172,737 | -0.94(-0.87%) |
Jan 06, 2023 | 104.55 | 108.70 | 104.49 | 108.37 | 608,799 | +4.12(+3.95%) |
Jan 05, 2023 | 106.33 | 106.66 | 103.23 | 104.25 | 984,354 | -2.93(-2.73%) |
Jan 04, 2023 | 106.09 | 107.78 | 105.77 | 107.18 | 2,218,876 | +1.97(+1.87%) |
Jan 03, 2023 | 107.05 | 107.61 | 104.54 | 105.21 | 585,506 | -1.14(-1.07%) |
Dec 30, 2022 | 106.79 | 107.38 | 105.11 | 106.35 | 584,364 | -1.01(-0.94%) |
Dec 29, 2022 | 105.11 | 107.92 | 104.52 | 107.36 | 995,511 | +2.93(+2.80%) |
Dec 28, 2022 | 106.33 | 106.67 | 104.36 | 104.43 | 461,147 | -1.57(-1.48%) |
Dec 27, 2022 | 105.86 | 106.14 | 104.80 | 106.00 | 327,244 | +0.19(+0.18%) |
Dec 23, 2022 | 104.68 | 105.81 | 104.06 | 105.81 | 496,665 | +1.09(+1.04%) |
Dec 22, 2022 | 104.38 | 105.07 | 103.23 | 104.72 | 750,297 | -0.34(-0.33%) |
Dec 21, 2022 | 104.90 | 106.01 | 104.57 | 105.06 | 608,031 | +0.69(+0.66%) |
Dec 20, 2022 | 104.14 | 105.27 | 103.34 | 104.37 | 965,717 | -0.56(-0.53%) |
Dec 19, 2022 | 106.45 | 106.45 | 104.31 | 104.93 | 704,477 | -1.72(-1.61%) |
Dec 16, 2022 | 107.53 | 107.53 | 105.01 | 106.66 | 1,679,660 | -2.41(-2.21%) |
Dec 15, 2022 | 110.11 | 110.83 | 108.24 | 109.06 | 1,520,937 | -1.05(-0.96%) |
Dec 14, 2022 | 111.48 | 112.92 | 109.63 | 110.11 | 869,697 | -1.57(-1.40%) |
Dec 13, 2022 | 112.85 | 113.15 | 109.76 | 111.68 | 947,171 | +2.03(+1.85%) |
Dec 12, 2022 | 109.18 | 109.72 | 107.31 | 109.65 | 746,150 | +0.27(+0.25%) |
Dec 09, 2022 | 109.52 | 110.53 | 108.98 | 109.38 | 847,472 | -0.20(-0.18%) |
Dec 08, 2022 | 107.97 | 110.05 | 107.84 | 109.58 | 1,050,719 | +1.82(+1.69%) |
Dec 07, 2022 | 107.91 | 108.85 | 107.10 | 107.76 | 1,278,400 | -0.33(-0.31%) |
Dec 06, 2022 | 110.31 | 110.37 | 107.42 | 108.09 | 1,046,938 | -1.66(-1.51%) |
Dec 05, 2022 | 111.99 | 111.99 | 109.14 | 109.75 | 1,235,380 | -3.29(-2.91%) |
Dec 02, 2022 | 111.42 | 113.53 | 111.13 | 113.04 | 656,873 | +0.37(+0.33%) |
Dec 01, 2022 | 114.40 | 115.29 | 111.47 | 112.67 | 602,839 | -0.79(-0.70%) |
Nov 30, 2022 | 110.18 | 113.49 | 109.33 | 113.46 | 1,172,215 | +2.43(+2.19%) |
Nov 29, 2022 | 108.62 | 111.17 | 108.12 | 111.03 | 943,556 | +2.39(+2.20%) |
Nov 28, 2022 | 110.84 | 111.17 | 108.38 | 108.64 | 1,371,309 | -2.75(-2.47%) |
Nov 25, 2022 | 110.80 | 111.59 | 110.41 | 111.39 | 320,843 | +0.71(+0.64%) |
Nov 23, 2022 | 109.94 | 110.74 | 109.21 | 110.68 | 634,427 | +0.52(+0.47%) |
Nov 22, 2022 | 109.95 | 110.43 | 109.16 | 110.16 | 671,868 | +0.55(+0.50%) |
Nov 21, 2022 | 107.76 | 109.80 | 107.53 | 109.61 | 933,643 | +1.35(+1.25%) |
Nov 18, 2022 | 108.36 | 109.05 | 107.32 | 108.27 | 816,351 | +1.23(+1.15%) |
Nov 17, 2022 | 106.61 | 107.98 | 106.17 | 107.04 | 1,307,530 | -0.75(-0.69%) |
Nov 16, 2022 | 107.79 | 109.45 | 107.33 | 107.79 | 1,749,922 | -0.30(-0.28%) |
Nov 15, 2022 | 107.08 | 108.42 | 106.55 | 108.09 | 1,012,408 | +2.60(+2.47%) |
Nov 14, 2022 | 108.34 | 108.97 | 105.44 | 105.48 | 920,840 | -3.17(-2.92%) |
Nov 11, 2022 | 109.57 | 110.32 | 107.89 | 108.65 | 769,755 | -0.91(-0.84%) |
Nov 10, 2022 | 107.63 | 109.91 | 106.79 | 109.57 | 780,611 | +6.44(+6.24%) |
Nov 09, 2022 | 103.35 | 104.33 | 102.61 | 103.13 | 610,278 | -0.45(-0.44%) |
Nov 08, 2022 | 103.96 | 104.44 | 102.69 | 103.58 | 632,593 | +0.20(+0.19%) |
Nov 07, 2022 | 105.71 | 106.09 | 102.28 | 103.38 | 1,044,198 | -1.75(-1.67%) |
Nov 04, 2022 | 104.44 | 105.50 | 101.74 | 105.14 | 1,284,478 | +1.34(+1.29%) |
Nov 03, 2022 | 104.43 | 105.20 | 101.87 | 103.80 | 1,328,033 | -1.71(-1.62%) |
Nov 02, 2022 | 108.34 | 109.30 | 105.28 | 105.50 | 864,628 | -3.31(-3.04%) |
Nov 01, 2022 | 110.01 | 110.01 | 108.28 | 108.81 | 705,136 | -0.14(-0.13%) |
Oct 31, 2022 | 107.85 | 109.53 | 106.94 | 108.95 | 1,151,131 | +0.54(+0.50%) |
Oct 28, 2022 | 104.64 | 108.78 | 104.43 | 108.42 | 1,194,803 | +0.08(+0.07%) |
Oct 27, 2022 | 109.10 | 110.60 | 107.91 | 108.34 | 882,132 | -0.15(-0.14%) |
Oct 26, 2022 | 110.08 | 110.75 | 107.84 | 108.49 | 969,565 | -1.61(-1.46%) |
Oct 25, 2022 | 107.16 | 110.76 | 106.50 | 110.11 | 2,305,994 | +3.55(+3.34%) |
Oct 24, 2022 | 108.59 | 108.71 | 106.04 | 106.55 | 795,980 | -0.84(-0.78%) |
Oct 21, 2022 | 106.18 | 107.43 | 104.45 | 107.39 | 741,156 | +1.53(+1.44%) |
Oct 20, 2022 | 106.86 | 107.89 | 105.23 | 105.86 | 813,265 | -0.43(-0.41%) |
Oct 19, 2022 | 108.00 | 108.19 | 105.37 | 106.30 | 552,884 | -2.57(-2.36%) |
Oct 18, 2022 | 110.11 | 111.70 | 108.44 | 108.87 | 1,210,218 | +0.05(+0.04%) |
Oct 17, 2022 | 106.53 | 109.15 | 105.95 | 108.82 | 765,199 | +4.46(+4.27%) |
Oct 14, 2022 | 109.11 | 109.31 | 104.15 | 104.36 | 645,506 | -3.52(-3.26%) |
Oct 13, 2022 | 104.19 | 108.30 | 103.40 | 107.88 | 594,447 | +2.14(+2.02%) |
Oct 12, 2022 | 106.53 | 106.53 | 104.51 | 105.74 | 531,342 | -1.24(-1.16%) |
Oct 11, 2022 | 105.30 | 107.53 | 104.89 | 106.98 | 776,248 | +1.39(+1.32%) |
Oct 10, 2022 | 107.02 | 107.72 | 105.29 | 105.59 | 2,209,473 | -0.96(-0.90%) |
Oct 07, 2022 | 108.62 | 109.05 | 105.98 | 106.55 | 866,120 | -3.18(-2.90%) |
Oct 06, 2022 | 112.37 | 113.14 | 109.64 | 109.73 | 867,500 | -2.88(-2.55%) |
Oct 05, 2022 | 114.62 | 115.18 | 111.76 | 112.60 | 767,439 | -3.51(-3.02%) |
Oct 04, 2022 | 115.83 | 117.25 | 115.11 | 116.11 | 981,079 | +0.96(+0.84%) |
Oct 03, 2022 | 114.37 | 116.39 | 113.16 | 115.15 | 1,202,026 | +2.52(+2.23%) |
Sep 30, 2022 | 112.68 | 113.26 | 111.58 | 112.63 | 1,389,998 | +1.16(+1.04%) |
Sep 29, 2022 | 111.97 | 112.58 | 110.11 | 111.47 | 796,963 | -1.13(-1.00%) |
Sep 28, 2022 | 111.17 | 113.03 | 109.67 | 112.60 | 1,008,166 | +2.84(+2.59%) |
Sep 27, 2022 | 111.86 | 112.73 | 109.50 | 109.76 | 814,186 | -1.31(-1.18%) |
Sep 26, 2022 | 113.46 | 113.62 | 110.45 | 111.07 | 1,601,975 | -3.02(-2.65%) |
Sep 23, 2022 | 114.07 | 116.97 | 113.37 | 114.09 | 1,106,916 | -0.77(-0.67%) |
Sep 22, 2022 | 114.41 | 115.41 | 113.13 | 114.86 | 946,056 | +0.30(+0.26%) |
Sep 21, 2022 | 116.72 | 117.75 | 114.56 | 114.56 | 716,292 | -1.55(-1.34%) |
Sep 20, 2022 | 118.67 | 118.81 | 114.89 | 116.11 | 881,273 | -3.54(-2.96%) |
Sep 19, 2022 | 119.30 | 120.21 | 117.54 | 119.65 | 828,578 | -1.04(-0.86%) |
Sep 16, 2022 | 121.12 | 121.12 | 118.90 | 120.69 | 1,240,216 | -0.12(-0.10%) |
Sep 15, 2022 | 122.44 | 123.19 | 120.68 | 120.81 | 810,132 | -1.53(-1.25%) |
Sep 14, 2022 | 123.20 | 123.77 | 120.80 | 122.33 | 973,995 | -1.46(-1.18%) |
Sep 13, 2022 | 124.25 | 125.20 | 123.09 | 123.79 | 816,317 | -2.56(-2.03%) |
Sep 12, 2022 | 126.49 | 127.25 | 125.82 | 126.36 | 538,250 | +0.21(+0.16%) |
Sep 09, 2022 | 124.85 | 126.79 | 123.96 | 126.15 | 779,933 | +1.59(+1.28%) |
Sep 08, 2022 | 122.21 | 125.14 | 121.94 | 124.56 | 1,062,370 | +2.07(+1.69%) |
Sep 07, 2022 | 121.84 | 122.51 | 121.02 | 122.49 | 738,122 | +0.79(+0.65%) |
Sep 06, 2022 | 119.13 | 122.06 | 119.13 | 121.71 | 1,411,896 | +3.18(+2.68%) |
Sep 02, 2022 | 121.52 | 122.24 | 118.26 | 118.53 | 915,239 | -2.26(-1.87%) |
Sep 01, 2022 | 119.63 | 120.90 | 117.69 | 120.78 | 1,029,113 | +0.55(+0.46%) |
Aug 31, 2022 | 122.30 | 122.76 | 119.77 | 120.23 | 1,431,352 | -1.76(-1.44%) |
Aug 30, 2022 | 124.10 | 124.46 | 121.62 | 121.99 | 1,018,327 | -1.97(-1.59%) |
Aug 29, 2022 | 125.71 | 125.71 | 123.92 | 123.95 | 546,944 | -2.07(-1.64%) |
Aug 26, 2022 | 129.28 | 129.28 | 125.98 | 126.02 | 744,141 | -3.27(-2.53%) |
Aug 25, 2022 | 128.71 | 129.31 | 127.49 | 129.28 | 757,962 | +1.38(+1.07%) |
Aug 24, 2022 | 127.31 | 128.43 | 126.90 | 127.91 | 682,607 | +0.64(+0.50%) |
Aug 23, 2022 | 129.69 | 129.85 | 126.12 | 127.27 | 618,557 | -2.96(-2.27%) |
Aug 22, 2022 | 132.21 | 132.44 | 130.14 | 130.23 | 564,299 | -2.90(-2.18%) |
Aug 19, 2022 | 134.18 | 134.30 | 132.84 | 133.13 | 735,910 | -1.42(-1.06%) |
Aug 18, 2022 | 136.84 | 137.68 | 134.43 | 134.55 | 717,462 | -2.56(-1.87%) |
Aug 17, 2022 | 136.51 | 137.41 | 135.68 | 137.12 | 636,910 | -0.14(-0.10%) |
Aug 16, 2022 | 136.26 | 138.20 | 136.18 | 137.26 | 488,785 | +0.45(+0.33%) |
Aug 15, 2022 | 136.43 | 137.13 | 135.56 | 136.81 | 456,018 | +0.48(+0.35%) |
Aug 12, 2022 | 134.91 | 136.34 | 134.91 | 136.33 | 490,123 | +2.21(+1.65%) |
Aug 11, 2022 | 134.51 | 135.83 | 133.93 | 134.12 | 564,373 | +0.01(+0.01%) |
Aug 10, 2022 | 133.23 | 134.27 | 132.40 | 134.11 | 543,750 | +2.28(+1.73%) |
Aug 09, 2022 | 129.48 | 132.16 | 129.05 | 131.83 | 885,206 | +2.73(+2.12%) |
Aug 08, 2022 | 129.44 | 130.88 | 128.76 | 129.10 | 947,169 | +0.66(+0.52%) |
Aug 05, 2022 | 127.50 | 128.57 | 126.39 | 128.43 | 818,390 | +0.16(+0.12%) |
Aug 04, 2022 | 127.44 | 129.02 | 125.12 | 128.28 | 1,061,215 | +0.76(+0.59%) |
Aug 03, 2022 | 128.40 | 129.48 | 127.23 | 127.52 | 1,496,879 | -0.72(-0.56%) |
Aug 02, 2022 | 130.12 | 130.77 | 128.09 | 128.24 | 1,136,742 | -1.73(-1.33%) |
Aug 01, 2022 | 131.44 | 131.74 | 128.85 | 129.97 | 1,149,593 | -2.04(-1.55%) |
Jul 29, 2022 | 131.12 | 133.06 | 129.77 | 132.01 | 1,136,012 | -0.22(-0.16%) |
Jul 28, 2022 | 128.04 | 132.50 | 127.87 | 132.22 | 922,135 | +5.16(+4.06%) |
Jul 27, 2022 | 126.26 | 127.19 | 125.44 | 127.06 | 794,337 | +0.76(+0.60%) |
Jul 26, 2022 | 127.14 | 128.09 | 125.89 | 126.30 | 577,678 | -0.80(-0.63%) |
Jul 25, 2022 | 127.13 | 128.34 | 126.59 | 127.10 | 451,182 | +0.01(+0.01%) |
Jul 22, 2022 | 126.62 | 127.79 | 125.77 | 127.09 | 466,703 | +1.18(+0.94%) |
Jul 21, 2022 | 125.27 | 126.01 | 124.58 | 125.91 | 421,563 | +0.61(+0.49%) |
Jul 20, 2022 | 125.27 | 126.52 | 124.42 | 125.30 | 523,469 | +0.09(+0.08%) |
Jul 19, 2022 | 123.65 | 125.38 | 122.77 | 125.21 | 542,417 | +2.52(+2.05%) |
Jul 18, 2022 | 124.09 | 124.57 | 122.14 | 122.69 | 460,993 | -0.88(-0.71%) |
Jul 15, 2022 | 123.79 | 124.48 | 122.50 | 123.57 | 521,338 | +1.48(+1.21%) |
Jul 14, 2022 | 121.48 | 123.02 | 121.48 | 122.09 | 818,873 | -1.73(-1.40%) |
Jul 13, 2022 | 123.39 | 124.36 | 121.93 | 123.82 | 523,052 | -0.20(-0.16%) |
Jul 12, 2022 | 123.64 | 125.49 | 123.22 | 124.02 | 744,787 | -0.22(-0.17%) |
Jul 11, 2022 | 123.99 | 124.91 | 122.91 | 124.23 | 412,957 | +0.05(+0.04%) |
Jul 08, 2022 | 125.27 | 125.79 | 123.85 | 124.19 | 440,185 | -1.33(-1.06%) |
Jul 07, 2022 | 126.41 | 127.33 | 124.94 | 125.52 | 465,590 | -0.53(-0.42%) |
Jul 06, 2022 | 126.25 | 126.93 | 124.88 | 126.05 | 489,153 | +0.77(+0.61%) |
Jul 05, 2022 | 126.63 | 127.48 | 122.61 | 125.28 | 749,392 | -2.01(-1.58%) |
Jul 01, 2022 | 125.78 | 127.65 | 124.89 | 127.29 | 478,978 | +1.48(+1.18%) |
Jun 30, 2022 | 124.78 | 127.39 | 123.69 | 125.81 | 822,931 | +0.52(+0.42%) |
Jun 29, 2022 | 124.60 | 125.83 | 123.92 | 125.29 | 587,490 | +0.08(+0.06%) |
Jun 28, 2022 | 126.83 | 128.16 | 124.95 | 125.22 | 553,934 | -0.72(-0.57%) |
Jun 27, 2022 | 125.18 | 128.10 | 124.42 | 125.93 | 887,708 | +0.41(+0.33%) |
Jun 24, 2022 | 125.28 | 125.87 | 124.00 | 125.52 | 1,308,943 | +0.46(+0.37%) |
Jun 23, 2022 | 123.11 | 125.22 | 123.11 | 125.06 | 576,600 | +2.53(+2.06%) |
Jun 22, 2022 | 120.44 | 124.34 | 120.44 | 122.53 | 852,453 | +1.41(+1.17%) |
Jun 21, 2022 | 119.93 | 123.03 | 119.93 | 121.12 | 1,402,474 | +1.66(+1.39%) |
Jun 17, 2022 | 119.26 | 121.13 | 118.36 | 119.46 | 3,170,244 | +0.93(+0.78%) |
Jun 16, 2022 | 117.00 | 119.45 | 117.00 | 118.53 | 1,470,383 | -0.90(-0.75%) |
Jun 15, 2022 | 117.94 | 120.95 | 116.53 | 119.43 | 1,692,412 | +2.37(+2.02%) |
Jun 14, 2022 | 117.88 | 118.52 | 116.29 | 117.06 | 803,459 | -0.46(-0.39%) |
Jun 13, 2022 | 121.42 | 121.97 | 116.91 | 117.52 | 776,172 | -6.22(-5.02%) |
Jun 10, 2022 | 124.31 | 125.03 | 123.16 | 123.74 | 782,005 | -1.60(-1.27%) |
Jun 09, 2022 | 128.93 | 129.41 | 125.16 | 125.34 | 920,313 | -4.14(-3.19%) |
Jun 08, 2022 | 131.92 | 132.29 | 129.28 | 129.47 | 548,826 | -3.04(-2.29%) |
Jun 07, 2022 | 129.56 | 132.68 | 128.96 | 132.51 | 794,425 | +2.59(+2.00%) |
Jun 06, 2022 | 134.08 | 134.08 | 129.74 | 129.92 | 936,163 | -3.46(-2.59%) |
Jun 03, 2022 | 133.54 | 134.55 | 132.10 | 133.37 | 663,404 | -1.02(-0.76%) |
Jun 02, 2022 | 133.12 | 134.46 | 130.74 | 134.40 | 1,171,367 | +1.02(+0.77%) |