Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.32 | 119.94 | 114.59 | 114.76 | 632,444 | -2.46(-2.10%) |
Sep 28, 2023 | 115.69 | 117.95 | 114.20 | 117.23 | 923,564 | +3.17(+2.78%) |
Sep 27, 2023 | 113.00 | 114.99 | 112.72 | 114.06 | 534,986 | +1.97(+1.76%) |
Sep 26, 2023 | 111.70 | 112.83 | 111.48 | 112.09 | 496,284 | -0.89(-0.79%) |
Sep 25, 2023 | 111.38 | 113.42 | 112.44 | 112.98 | 478,693 | +0.36(+0.32%) |
Sep 22, 2023 | 113.34 | 114.23 | 112.42 | 112.62 | 694,507 | -0.72(-0.63%) |
Sep 21, 2023 | 115.20 | 115.53 | 113.27 | 113.34 | 556,631 | -3.05(-2.62%) |
Sep 20, 2023 | 117.15 | 119.91 | 116.31 | 116.38 | 442,133 | +0.17(+0.14%) |
Sep 19, 2023 | 117.89 | 118.47 | 115.76 | 116.22 | 785,826 | -3.04(-2.55%) |
Sep 18, 2023 | 119.01 | 120.11 | 117.51 | 119.26 | 461,623 | +0.03(+0.02%) |
Sep 15, 2023 | 118.89 | 119.41 | 117.67 | 119.23 | 854,484 | +0.08(+0.07%) |
Sep 14, 2023 | 118.06 | 120.29 | 117.78 | 119.15 | 2,335,181 | +2.84(+2.44%) |
Sep 13, 2023 | 117.51 | 118.11 | 115.63 | 116.31 | 520,501 | -1.71(-1.45%) |
Sep 12, 2023 | 118.81 | 120.25 | 117.81 | 118.01 | 623,766 | -1.44(-1.20%) |
Sep 11, 2023 | 121.31 | 121.31 | 119.00 | 119.45 | 573,093 | -0.65(-0.54%) |
Sep 08, 2023 | 122.37 | 123.43 | 119.80 | 120.10 | 501,401 | -2.26(-1.85%) |
Sep 07, 2023 | 123.71 | 124.48 | 119.72 | 122.36 | 958,131 | -2.74(-2.19%) |
Sep 06, 2023 | 123.79 | 126.60 | 123.22 | 125.10 | 794,150 | +0.87(+0.70%) |
Sep 05, 2023 | 128.40 | 128.94 | 124.16 | 124.22 | 723,348 | -4.45(-3.46%) |
Sep 01, 2023 | 126.90 | 128.99 | 126.30 | 128.68 | 474,960 | +3.00(+2.39%) |
Aug 31, 2023 | 125.64 | 127.38 | 125.25 | 125.68 | 737,054 | +0.60(+0.48%) |
Aug 30, 2023 | 121.94 | 125.86 | 121.65 | 125.08 | 806,603 | +3.48(+2.86%) |
Aug 29, 2023 | 118.36 | 121.85 | 118.12 | 121.59 | 547,859 | +3.23(+2.73%) |
Aug 28, 2023 | 116.43 | 118.57 | 116.43 | 118.36 | 354,012 | +2.79(+2.42%) |
Aug 25, 2023 | 114.81 | 116.00 | 113.94 | 115.57 | 383,200 | +1.50(+1.32%) |
Aug 24, 2023 | 115.46 | 116.28 | 113.99 | 114.06 | 392,505 | -2.75(-2.36%) |
Aug 23, 2023 | 114.49 | 117.10 | 114.08 | 116.82 | 524,325 | +2.64(+2.31%) |
Aug 22, 2023 | 115.06 | 115.26 | 114.09 | 114.18 | 375,628 | -0.55(-0.48%) |
Aug 21, 2023 | 116.06 | 116.43 | 113.87 | 114.73 | 709,192 | -1.17(-1.01%) |
Aug 18, 2023 | 116.56 | 116.87 | 115.22 | 115.91 | 799,933 | -2.15(-1.82%) |
Aug 17, 2023 | 117.13 | 119.04 | 116.82 | 118.06 | 691,210 | +1.18(+1.01%) |
Aug 16, 2023 | 117.16 | 118.51 | 116.51 | 116.88 | 507,186 | -0.78(-0.66%) |
Aug 15, 2023 | 120.11 | 120.59 | 117.09 | 117.66 | 715,856 | -3.63(-2.99%) |
Aug 14, 2023 | 123.28 | 123.58 | 120.72 | 121.28 | 652,631 | -2.29(-1.85%) |
Aug 11, 2023 | 124.88 | 125.17 | 123.48 | 123.57 | 427,115 | -1.25(-1.00%) |
Aug 10, 2023 | 125.36 | 127.11 | 124.68 | 124.82 | 447,840 | -0.35(-0.28%) |
Aug 09, 2023 | 125.57 | 126.28 | 124.21 | 125.17 | 547,775 | +0.42(+0.33%) |
Aug 08, 2023 | 125.03 | 125.42 | 123.91 | 124.75 | 460,548 | -1.65(-1.30%) |
Aug 07, 2023 | 125.20 | 127.06 | 125.13 | 126.40 | 499,897 | +1.27(+1.01%) |
Aug 04, 2023 | 125.20 | 126.37 | 124.09 | 125.13 | 514,440 | +0.87(+0.70%) |
Aug 03, 2023 | 126.65 | 127.02 | 123.76 | 124.26 | 625,884 | -3.13(-2.45%) |
Aug 02, 2023 | 128.05 | 129.57 | 126.75 | 127.39 | 434,563 | -1.68(-1.30%) |
Aug 01, 2023 | 129.23 | 132.07 | 128.38 | 129.07 | 520,793 | +0.22(+0.17%) |
Jul 31, 2023 | 129.33 | 130.90 | 128.48 | 128.85 | 805,565 | +0.58(+0.45%) |
Jul 28, 2023 | 129.64 | 129.64 | 126.83 | 128.27 | 958,892 | -0.04(-0.03%) |
Jul 27, 2023 | 130.69 | 131.14 | 126.29 | 128.31 | 918,713 | -4.14(-3.13%) |
Jul 26, 2023 | 134.05 | 135.28 | 131.63 | 132.45 | 725,816 | -2.45(-1.82%) |
Jul 25, 2023 | 132.95 | 135.97 | 132.80 | 134.90 | 582,210 | +1.25(+0.93%) |
Jul 24, 2023 | 132.18 | 134.44 | 131.73 | 133.65 | 536,967 | +1.68(+1.28%) |
Jul 21, 2023 | 134.66 | 134.66 | 131.80 | 131.97 | 618,140 | -2.58(-1.92%) |
Jul 20, 2023 | 135.53 | 135.89 | 133.68 | 134.55 | 559,910 | -0.86(-0.64%) |
Jul 19, 2023 | 134.37 | 135.91 | 133.90 | 135.41 | 465,585 | +1.11(+0.83%) |
Jul 18, 2023 | 132.23 | 134.37 | 131.91 | 134.30 | 432,534 | +2.42(+1.84%) |
Jul 17, 2023 | 130.59 | 132.28 | 129.95 | 131.88 | 397,288 | +1.38(+1.05%) |
Jul 14, 2023 | 131.09 | 131.09 | 128.90 | 130.50 | 412,643 | -0.16(-0.12%) |
Jul 13, 2023 | 129.70 | 131.26 | 128.12 | 130.66 | 434,986 | +1.28(+0.99%) |
Jul 12, 2023 | 131.89 | 132.50 | 128.56 | 129.38 | 516,857 | -0.94(-0.72%) |
Jul 11, 2023 | 128.96 | 131.17 | 128.18 | 130.32 | 590,320 | +2.63(+2.06%) |
Jul 10, 2023 | 125.88 | 128.31 | 125.63 | 127.69 | 523,042 | +1.10(+0.87%) |
Jul 07, 2023 | 124.97 | 128.09 | 124.95 | 126.58 | 492,978 | +1.43(+1.15%) |
Jul 06, 2023 | 124.64 | 125.99 | 123.41 | 125.15 | 457,364 | -0.63(-0.50%) |
Jul 05, 2023 | 127.53 | 127.89 | 125.75 | 125.78 | 381,101 | -2.66(-2.07%) |
Jul 03, 2023 | 126.71 | 128.64 | 126.07 | 128.44 | 211,630 | +1.22(+0.96%) |
Jun 30, 2023 | 126.32 | 128.30 | 125.21 | 127.22 | 537,237 | +2.10(+1.68%) |
Jun 29, 2023 | 126.19 | 126.50 | 123.30 | 125.12 | 577,067 | -1.31(-1.03%) |
Jun 28, 2023 | 127.97 | 128.26 | 126.27 | 126.43 | 476,000 | -1.90(-1.48%) |
Jun 27, 2023 | 127.88 | 128.40 | 124.76 | 128.33 | 577,531 | +0.78(+0.61%) |
Jun 26, 2023 | 125.71 | 129.13 | 125.71 | 127.54 | 460,787 | +1.92(+1.53%) |
Jun 23, 2023 | 127.77 | 128.01 | 124.75 | 125.63 | 971,774 | -3.76(-2.90%) |
Jun 22, 2023 | 130.19 | 131.26 | 128.99 | 129.38 | 489,289 | -1.04(-0.80%) |
Jun 21, 2023 | 127.41 | 131.48 | 126.24 | 130.43 | 729,652 | +2.32(+1.81%) |
Jun 20, 2023 | 126.37 | 128.26 | 125.49 | 128.10 | 616,208 | +0.45(+0.35%) |
Jun 16, 2023 | 128.24 | 128.42 | 126.12 | 127.66 | 821,470 | -0.05(-0.04%) |
Jun 15, 2023 | 125.74 | 127.78 | 125.74 | 127.71 | 477,825 | +1.99(+1.59%) |
Jun 14, 2023 | 126.31 | 128.30 | 124.88 | 125.71 | 906,524 | +0.12(+0.09%) |
Jun 13, 2023 | 121.66 | 126.09 | 121.66 | 125.60 | 745,292 | +4.86(+4.03%) |
Jun 12, 2023 | 119.03 | 120.89 | 117.74 | 120.74 | 580,553 | +1.83(+1.54%) |
Jun 09, 2023 | 118.74 | 119.30 | 117.48 | 118.91 | 500,767 | +0.06(+0.05%) |
Jun 08, 2023 | 118.86 | 119.37 | 117.69 | 118.85 | 421,310 | -0.13(-0.11%) |
Jun 07, 2023 | 117.16 | 119.56 | 115.80 | 118.97 | 841,448 | +2.20(+1.88%) |
Jun 06, 2023 | 112.11 | 117.26 | 112.11 | 116.78 | 660,190 | +3.78(+3.34%) |
Jun 05, 2023 | 114.50 | 115.82 | 112.08 | 113.00 | 475,047 | -2.59(-2.24%) |
Jun 02, 2023 | 110.08 | 116.07 | 108.39 | 115.59 | 934,396 | +7.54(+6.98%) |
Jun 01, 2023 | 107.50 | 109.43 | 106.30 | 108.05 | 1,137,015 | +1.29(+1.21%) |
May 31, 2023 | 107.94 | 109.09 | 106.71 | 106.76 | 530,755 | -2.37(-2.17%) |
May 30, 2023 | 110.46 | 110.99 | 107.79 | 109.13 | 648,184 | -1.58(-1.43%) |
May 26, 2023 | 110.74 | 111.50 | 109.63 | 110.71 | 509,075 | +0.74(+0.67%) |
May 25, 2023 | 107.94 | 110.17 | 106.67 | 109.97 | 690,327 | +1.40(+1.29%) |
May 24, 2023 | 111.11 | 111.99 | 107.94 | 108.57 | 705,937 | -3.81(-3.39%) |
May 23, 2023 | 110.36 | 113.57 | 109.04 | 112.38 | 765,321 | +1.28(+1.15%) |
May 22, 2023 | 110.53 | 112.18 | 109.39 | 111.11 | 943,162 | +0.43(+0.38%) |
May 19, 2023 | 116.34 | 117.28 | 109.99 | 110.68 | 1,157,316 | -1.80(-1.60%) |
May 18, 2023 | 113.12 | 113.26 | 110.15 | 112.48 | 1,181,990 | -0.73(-0.65%) |
May 17, 2023 | 112.39 | 114.61 | 111.29 | 113.22 | 802,378 | +2.01(+1.80%) |
May 16, 2023 | 113.55 | 113.83 | 110.62 | 111.21 | 567,466 | -3.50(-3.05%) |
May 15, 2023 | 113.71 | 116.17 | 113.05 | 114.71 | 602,323 | +0.97(+0.86%) |
May 12, 2023 | 115.30 | 116.01 | 113.07 | 113.73 | 512,639 | -0.67(-0.58%) |
May 11, 2023 | 116.03 | 116.20 | 113.83 | 114.40 | 704,338 | -3.25(-2.76%) |
May 10, 2023 | 119.29 | 119.48 | 115.74 | 117.65 | 585,766 | -0.24(-0.20%) |
May 09, 2023 | 116.52 | 118.20 | 116.29 | 117.89 | 436,791 | +0.30(+0.26%) |
May 08, 2023 | 119.18 | 120.58 | 116.75 | 117.59 | 626,697 | -0.05(-0.05%) |
May 05, 2023 | 114.50 | 118.07 | 114.25 | 117.64 | 731,873 | +4.47(+3.95%) |
May 04, 2023 | 117.68 | 118.15 | 112.64 | 113.17 | 749,812 | -4.93(-4.17%) |
May 03, 2023 | 120.80 | 122.17 | 117.94 | 118.10 | 1,156,171 | -0.41(-0.34%) |
May 02, 2023 | 123.11 | 124.09 | 112.76 | 118.51 | 1,289,428 | +3.08(+2.66%) |
May 01, 2023 | 115.27 | 116.33 | 114.64 | 115.43 | 628,432 | +0.64(+0.56%) |
Apr 28, 2023 | 113.40 | 114.87 | 112.96 | 114.79 | 506,382 | +0.88(+0.77%) |
Apr 27, 2023 | 112.90 | 114.85 | 111.20 | 113.91 | 675,430 | +0.44(+0.38%) |
Apr 26, 2023 | 112.70 | 114.84 | 112.62 | 113.48 | 665,694 | -0.42(-0.37%) |
Apr 25, 2023 | 115.01 | 115.22 | 113.08 | 113.89 | 391,404 | -2.19(-1.88%) |
Apr 24, 2023 | 115.26 | 116.70 | 115.26 | 116.08 | 380,430 | +0.85(+0.74%) |
Apr 21, 2023 | 116.34 | 116.34 | 114.37 | 115.23 | 560,088 | -1.52(-1.30%) |
Apr 20, 2023 | 116.19 | 117.32 | 115.56 | 116.75 | 413,259 | -0.59(-0.51%) |
Apr 19, 2023 | 118.42 | 118.42 | 116.02 | 117.34 | 330,383 | -1.45(-1.22%) |
Apr 18, 2023 | 118.84 | 120.16 | 118.16 | 118.79 | 360,109 | +1.39(+1.18%) |
Apr 17, 2023 | 117.14 | 118.19 | 116.24 | 117.40 | 383,423 | +0.82(+0.71%) |
Apr 14, 2023 | 116.53 | 117.96 | 115.54 | 116.58 | 279,378 | +0.54(+0.46%) |
Apr 13, 2023 | 116.30 | 116.85 | 113.50 | 116.04 | 461,359 | +0.47(+0.41%) |
Apr 12, 2023 | 115.55 | 116.27 | 114.68 | 115.57 | 614,486 | +0.86(+0.75%) |
Apr 11, 2023 | 113.69 | 116.99 | 113.69 | 114.71 | 669,249 | +1.39(+1.23%) |
Apr 10, 2023 | 110.66 | 114.25 | 110.61 | 113.32 | 472,484 | +3.19(+2.90%) |
Apr 06, 2023 | 110.70 | 110.70 | 109.05 | 110.12 | 732,825 | -0.41(-0.37%) |
Apr 05, 2023 | 116.20 | 116.48 | 108.13 | 110.53 | 1,184,363 | -6.76(-5.76%) |
Apr 04, 2023 | 123.79 | 123.79 | 115.33 | 117.29 | 757,480 | -6.19(-5.01%) |
Apr 03, 2023 | 121.57 | 125.26 | 121.57 | 123.48 | 719,331 | -1.74(-1.39%) |
Mar 31, 2023 | 124.52 | 126.60 | 124.33 | 125.22 | 754,922 | +1.95(+1.58%) |
Mar 30, 2023 | 122.12 | 123.62 | 121.58 | 123.28 | 569,802 | +2.58(+2.14%) |
Mar 29, 2023 | 120.89 | 121.39 | 119.73 | 120.69 | 421,338 | +1.05(+0.87%) |
Mar 28, 2023 | 119.22 | 120.57 | 118.47 | 119.65 | 512,290 | +0.59(+0.50%) |
Mar 27, 2023 | 116.61 | 119.56 | 115.27 | 119.05 | 662,995 | +3.52(+3.05%) |
Mar 24, 2023 | 114.57 | 115.94 | 112.82 | 115.53 | 535,742 | -0.81(-0.70%) |
Mar 23, 2023 | 117.25 | 119.62 | 114.97 | 116.35 | 566,757 | -0.53(-0.45%) |
Mar 22, 2023 | 119.66 | 119.89 | 116.76 | 116.88 | 692,980 | -2.90(-2.42%) |
Mar 21, 2023 | 118.51 | 120.28 | 117.96 | 119.78 | 875,458 | +4.19(+3.62%) |
Mar 20, 2023 | 112.13 | 116.55 | 111.66 | 115.59 | 1,006,153 | +5.37(+4.87%) |
Mar 17, 2023 | 112.00 | 112.00 | 108.57 | 110.22 | 1,137,805 | -2.94(-2.59%) |
Mar 16, 2023 | 110.12 | 113.81 | 109.44 | 113.15 | 841,436 | +1.30(+1.16%) |
Mar 15, 2023 | 115.42 | 115.87 | 109.59 | 111.86 | 1,128,672 | -7.08(-5.95%) |
Mar 14, 2023 | 119.99 | 121.34 | 117.75 | 118.93 | 635,907 | +1.97(+1.69%) |
Mar 13, 2023 | 116.88 | 120.14 | 116.08 | 116.96 | 986,942 | -3.29(-2.73%) |
Mar 10, 2023 | 126.35 | 126.35 | 119.11 | 120.25 | 804,837 | -6.93(-5.45%) |
Mar 09, 2023 | 129.69 | 130.57 | 126.99 | 127.18 | 400,951 | -2.28(-1.76%) |
Mar 08, 2023 | 129.88 | 130.90 | 128.52 | 129.45 | 490,043 | -0.38(-0.29%) |
Mar 07, 2023 | 131.82 | 132.42 | 129.13 | 129.83 | 611,924 | -2.14(-1.62%) |
Mar 06, 2023 | 133.87 | 134.79 | 131.79 | 131.97 | 833,584 | -1.62(-1.21%) |
Mar 03, 2023 | 132.56 | 133.96 | 131.15 | 133.59 | 546,515 | +1.39(+1.05%) |
Mar 02, 2023 | 131.18 | 132.94 | 130.43 | 132.21 | 543,788 | +0.43(+0.32%) |
Mar 01, 2023 | 130.64 | 132.42 | 130.18 | 131.78 | 652,158 | +1.36(+1.04%) |
Feb 28, 2023 | 130.97 | 132.71 | 129.91 | 130.42 | 961,305 | -0.33(-0.26%) |
Feb 27, 2023 | 130.42 | 132.72 | 130.13 | 130.75 | 681,664 | +1.45(+1.12%) |
Feb 24, 2023 | 128.94 | 130.36 | 128.03 | 129.30 | 665,176 | -2.00(-1.52%) |
Feb 23, 2023 | 129.62 | 131.57 | 129.17 | 131.30 | 1,010,467 | +3.06(+2.38%) |
Feb 22, 2023 | 128.83 | 131.23 | 127.63 | 128.24 | 857,466 | -0.31(-0.24%) |
Feb 21, 2023 | 127.44 | 129.89 | 127.07 | 128.55 | 1,082,812 | +0.44(+0.35%) |
Feb 17, 2023 | 126.17 | 130.46 | 126.02 | 128.10 | 1,289,015 | +2.81(+2.24%) |
Feb 16, 2023 | 124.99 | 126.69 | 124.67 | 125.30 | 694,113 | -0.83(-0.66%) |
Feb 15, 2023 | 124.20 | 127.00 | 123.25 | 126.13 | 736,305 | +1.32(+1.05%) |
Feb 14, 2023 | 127.57 | 127.59 | 123.57 | 124.81 | 698,625 | -2.95(-2.31%) |
Feb 13, 2023 | 127.94 | 128.54 | 126.31 | 127.76 | 670,008 | +0.00(+0.00%) |
Feb 10, 2023 | 123.46 | 128.01 | 122.39 | 127.76 | 1,117,838 | +4.05(+3.27%) |
Feb 09, 2023 | 125.28 | 126.14 | 123.17 | 123.71 | 747,242 | -0.25(-0.20%) |
Feb 08, 2023 | 124.45 | 126.83 | 123.03 | 123.96 | 758,534 | -0.49(-0.39%) |
Feb 07, 2023 | 124.76 | 129.66 | 120.69 | 124.45 | 1,305,388 | -0.02(-0.02%) |
Feb 06, 2023 | 121.50 | 124.90 | 121.16 | 124.47 | 1,327,320 | +2.59(+2.12%) |
Feb 03, 2023 | 120.78 | 124.80 | 120.78 | 121.88 | 878,710 | +0.11(+0.09%) |
Feb 02, 2023 | 128.92 | 129.34 | 120.09 | 121.77 | 1,779,129 | -6.95(-5.40%) |
Feb 01, 2023 | 127.18 | 129.73 | 125.36 | 128.72 | 991,465 | +1.01(+0.79%) |
Jan 31, 2023 | 126.90 | 127.72 | 125.39 | 127.71 | 639,316 | +0.72(+0.57%) |
Jan 30, 2023 | 127.63 | 129.44 | 126.90 | 126.99 | 472,239 | -1.30(-1.02%) |
Jan 27, 2023 | 128.58 | 129.83 | 128.06 | 128.30 | 399,942 | -0.29(-0.22%) |
Jan 26, 2023 | 128.81 | 129.36 | 125.71 | 128.58 | 548,936 | +0.61(+0.48%) |
Jan 25, 2023 | 126.56 | 128.43 | 126.05 | 127.97 | 524,405 | +0.63(+0.49%) |
Jan 24, 2023 | 126.00 | 127.40 | 123.32 | 127.34 | 704,232 | +1.62(+1.29%) |
Jan 23, 2023 | 126.98 | 127.60 | 125.12 | 125.72 | 496,377 | -1.03(-0.81%) |
Jan 20, 2023 | 125.84 | 126.79 | 124.66 | 126.75 | 416,298 | +1.57(+1.25%) |
Jan 19, 2023 | 127.79 | 128.59 | 124.36 | 125.18 | 415,070 | -3.43(-2.67%) |
Jan 18, 2023 | 131.97 | 132.56 | 127.97 | 128.61 | 454,559 | -1.77(-1.36%) |
Jan 17, 2023 | 130.33 | 131.47 | 129.33 | 130.38 | 445,265 | -0.31(-0.24%) |
Jan 13, 2023 | 129.75 | 131.09 | 128.73 | 130.70 | 361,307 | +0.23(+0.18%) |
Jan 12, 2023 | 128.91 | 131.11 | 127.57 | 130.47 | 524,959 | +1.96(+1.53%) |
Jan 11, 2023 | 130.01 | 130.24 | 127.88 | 128.51 | 602,384 | -0.80(-0.62%) |
Jan 10, 2023 | 125.93 | 129.80 | 125.76 | 129.31 | 847,224 | +2.99(+2.36%) |
Jan 09, 2023 | 126.90 | 128.61 | 125.74 | 126.33 | 744,474 | +0.31(+0.25%) |
Jan 06, 2023 | 125.64 | 126.89 | 123.87 | 126.01 | 904,638 | +1.44(+1.16%) |
Jan 05, 2023 | 125.84 | 125.97 | 123.98 | 124.57 | 619,930 | -1.55(-1.23%) |
Jan 04, 2023 | 127.19 | 128.48 | 125.11 | 126.11 | 827,174 | -0.80(-0.63%) |
Jan 03, 2023 | 128.79 | 129.42 | 125.74 | 126.92 | 735,693 | -1.31(-1.02%) |
Dec 30, 2022 | 127.33 | 128.64 | 126.47 | 128.23 | 559,467 | +0.04(+0.03%) |
Dec 29, 2022 | 126.49 | 129.41 | 125.80 | 128.19 | 812,988 | +2.08(+1.65%) |
Dec 28, 2022 | 125.22 | 127.53 | 124.44 | 126.11 | 1,254,591 | +1.40(+1.12%) |
Dec 27, 2022 | 124.31 | 126.44 | 123.97 | 124.72 | 339,987 | +0.66(+0.54%) |
Dec 23, 2022 | 123.90 | 124.80 | 122.46 | 124.05 | 220,241 | +0.29(+0.23%) |
Dec 22, 2022 | 123.75 | 124.39 | 121.75 | 123.77 | 527,252 | -0.16(-0.13%) |
Dec 21, 2022 | 121.56 | 125.10 | 120.60 | 123.92 | 642,126 | +3.67(+3.05%) |
Dec 20, 2022 | 120.70 | 121.62 | 120.19 | 120.25 | 640,455 | -0.19(-0.16%) |
Dec 19, 2022 | 121.14 | 122.17 | 119.20 | 120.45 | 758,156 | +0.20(+0.17%) |
Dec 16, 2022 | 117.69 | 122.26 | 117.30 | 120.24 | 2,453,247 | +1.76(+1.48%) |
Dec 15, 2022 | 120.39 | 120.78 | 117.25 | 118.49 | 795,021 | -4.16(-3.39%) |
Dec 14, 2022 | 124.00 | 125.35 | 121.43 | 122.65 | 576,598 | -0.82(-0.67%) |
Dec 13, 2022 | 126.61 | 126.67 | 122.39 | 123.47 | 607,050 | +0.61(+0.50%) |
Dec 12, 2022 | 122.36 | 123.81 | 121.13 | 122.86 | 490,225 | +0.14(+0.11%) |
Dec 09, 2022 | 124.53 | 125.41 | 122.25 | 122.72 | 434,518 | -2.21(-1.77%) |
Dec 08, 2022 | 125.49 | 126.63 | 124.25 | 124.93 | 437,731 | +0.41(+0.33%) |
Dec 07, 2022 | 122.05 | 125.13 | 122.05 | 124.52 | 532,604 | +1.64(+1.33%) |
Dec 06, 2022 | 122.22 | 123.43 | 121.71 | 122.89 | 813,522 | +0.94(+0.77%) |
Dec 05, 2022 | 123.97 | 124.39 | 121.40 | 121.94 | 458,162 | -3.36(-2.69%) |
Dec 02, 2022 | 119.12 | 126.07 | 118.62 | 125.31 | 960,397 | +3.72(+3.06%) |
Dec 01, 2022 | 123.36 | 124.06 | 120.08 | 121.59 | 387,025 | -1.12(-0.91%) |
Nov 30, 2022 | 120.30 | 122.77 | 118.69 | 122.71 | 513,322 | +2.75(+2.30%) |
Nov 29, 2022 | 120.86 | 122.10 | 119.59 | 119.96 | 634,665 | -0.30(-0.25%) |
Nov 28, 2022 | 120.94 | 122.70 | 119.62 | 120.26 | 530,341 | -2.53(-2.06%) |
Nov 25, 2022 | 120.54 | 122.97 | 119.85 | 122.79 | 322,215 | +2.03(+1.68%) |
Nov 23, 2022 | 119.45 | 123.57 | 119.30 | 120.76 | 884,762 | +2.85(+2.42%) |
Nov 22, 2022 | 115.67 | 118.12 | 115.17 | 117.91 | 918,741 | +2.81(+2.44%) |
Nov 21, 2022 | 113.35 | 116.05 | 113.08 | 115.10 | 377,355 | +1.13(+0.99%) |
Nov 18, 2022 | 116.29 | 116.29 | 113.52 | 113.97 | 483,661 | -0.45(-0.40%) |
Nov 17, 2022 | 111.81 | 114.52 | 111.30 | 114.43 | 487,909 | +0.61(+0.54%) |
Nov 16, 2022 | 114.48 | 115.53 | 112.93 | 113.82 | 478,294 | -1.24(-1.08%) |
Nov 15, 2022 | 117.03 | 117.03 | 114.44 | 115.06 | 663,861 | -0.28(-0.24%) |
Nov 14, 2022 | 117.14 | 117.51 | 115.16 | 115.33 | 585,908 | -2.64(-2.24%) |
Nov 11, 2022 | 119.06 | 121.04 | 117.60 | 117.98 | 548,880 | +0.40(+0.34%) |
Nov 10, 2022 | 115.29 | 117.67 | 113.53 | 117.58 | 717,899 | +6.43(+5.79%) |
Nov 09, 2022 | 113.04 | 113.49 | 110.89 | 111.15 | 512,938 | -3.18(-2.78%) |
Nov 08, 2022 | 113.81 | 116.69 | 112.90 | 114.33 | 559,111 | +1.63(+1.45%) |
Nov 07, 2022 | 111.92 | 113.26 | 109.86 | 112.70 | 442,914 | +1.04(+0.93%) |
Nov 04, 2022 | 111.59 | 112.27 | 109.62 | 111.66 | 485,779 | +2.66(+2.44%) |
Nov 03, 2022 | 105.01 | 111.21 | 104.61 | 109.00 | 873,738 | +2.28(+2.14%) |
Nov 02, 2022 | 107.39 | 106.70 | 106.72 | 746,350 | -1.13(-1.04%) | |
Nov 01, 2022 | 112.80 | 112.80 | 106.72 | 107.84 | 1,492,706 | -6.75(-5.89%) |
Oct 31, 2022 | 113.48 | 116.17 | 113.29 | 114.59 | 790,518 | +0.31(+0.27%) |
Oct 28, 2022 | 111.92 | 114.42 | 110.73 | 114.28 | 623,139 | +2.34(+2.09%) |
Oct 27, 2022 | 112.00 | 114.00 | 111.67 | 111.93 | 525,866 | +1.81(+1.64%) |
Oct 26, 2022 | 109.88 | 112.55 | 108.11 | 110.12 | 697,609 | +0.58(+0.53%) |
Oct 25, 2022 | 106.20 | 109.59 | 105.72 | 109.54 | 449,097 | +2.78(+2.60%) |
Oct 24, 2022 | 106.14 | 107.48 | 104.51 | 106.77 | 331,623 | -0.02(-0.02%) |
Oct 21, 2022 | 101.75 | 107.85 | 101.40 | 106.78 | 673,252 | +4.78(+4.69%) |
Oct 20, 2022 | 103.66 | 104.39 | 100.83 | 102.00 | 631,254 | -0.81(-0.79%) |
Oct 19, 2022 | 102.43 | 103.70 | 101.70 | 102.81 | 304,152 | -0.67(-0.65%) |
Oct 18, 2022 | 103.18 | 104.45 | 101.60 | 103.49 | 575,659 | +2.69(+2.67%) |
Oct 17, 2022 | 101.51 | 103.17 | 100.27 | 100.79 | 396,004 | +1.60(+1.61%) |
Oct 14, 2022 | 103.14 | 104.35 | 98.97 | 99.20 | 549,732 | -3.89(-3.78%) |
Oct 13, 2022 | 97.16 | 103.65 | 96.35 | 103.09 | 851,331 | +4.94(+5.03%) |
Oct 12, 2022 | 99.56 | 99.77 | 97.64 | 98.15 | 754,533 | -1.45(-1.45%) |
Oct 11, 2022 | 98.90 | 101.40 | 96.96 | 99.60 | 652,693 | -0.10(-0.10%) |
Oct 10, 2022 | 98.60 | 100.28 | 97.91 | 99.70 | 710,148 | +1.74(+1.78%) |
Oct 07, 2022 | 97.20 | 98.11 | 95.48 | 97.96 | 647,412 | -0.23(-0.24%) |
Oct 06, 2022 | 97.92 | 99.18 | 97.43 | 98.19 | 897,388 | -0.75(-0.76%) |
Oct 05, 2022 | 96.13 | 100.51 | 95.50 | 98.94 | 797,615 | +1.57(+1.61%) |
Oct 04, 2022 | 94.06 | 97.51 | 93.80 | 97.37 | 756,173 | +5.60(+6.10%) |