Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 155.07 | 157.24 | 155.04 | 155.84 | 9,015,362 | +1.04(+0.67%) |
Jul 28, 2023 | 155.17 | 155.49 | 154.34 | 154.81 | 9,229,731 | +0.88(+0.57%) |
Jul 27, 2023 | 155.66 | 156.65 | 153.47 | 153.93 | 10,922,831 | -1.72(-1.10%) |
Jul 26, 2023 | 154.61 | 156.13 | 154.18 | 155.65 | 8,845,908 | +0.93(+0.60%) |
Jul 25, 2023 | 155.19 | 155.60 | 153.87 | 154.72 | 10,087,811 | -1.16(-0.75%) |
Jul 24, 2023 | 152.89 | 156.66 | 152.66 | 155.88 | 14,573,970 | +3.01(+1.97%) |
Jul 21, 2023 | 153.71 | 154.05 | 152.62 | 152.87 | 10,780,983 | -1.18(-0.77%) |
Jul 20, 2023 | 152.46 | 154.49 | 152.34 | 154.06 | 10,067,962 | +1.87(+1.23%) |
Jul 19, 2023 | 150.70 | 153.12 | 150.18 | 152.18 | 12,678,207 | +0.58(+0.38%) |
Jul 18, 2023 | 151.32 | 152.33 | 150.77 | 151.60 | 13,674,538 | +0.28(+0.18%) |
Jul 17, 2023 | 148.33 | 151.69 | 148.33 | 151.32 | 17,493,874 | +3.56(+2.41%) |
Jul 14, 2023 | 149.52 | 150.84 | 146.42 | 147.76 | 27,414,492 | +0.89(+0.60%) |
Jul 13, 2023 | 146.71 | 147.37 | 145.77 | 146.87 | 11,364,465 | +0.71(+0.49%) |
Jul 12, 2023 | 145.47 | 147.86 | 145.03 | 146.16 | 11,475,655 | +0.72(+0.50%) |
Jul 11, 2023 | 144.37 | 145.84 | 143.75 | 145.44 | 11,416,713 | +2.24(+1.56%) |
Jul 10, 2023 | 142.56 | 144.03 | 142.56 | 143.20 | 9,282,050 | +0.80(+0.56%) |
Jul 07, 2023 | 141.98 | 143.89 | 141.08 | 142.41 | 9,103,523 | +1.12(+0.79%) |
Jul 06, 2023 | 141.10 | 141.47 | 139.54 | 141.29 | 9,843,022 | -1.41(-0.99%) |
Jul 05, 2023 | 143.00 | 143.48 | 142.42 | 142.70 | 9,056,866 | -0.96(-0.67%) |
Jul 03, 2023 | 143.25 | 144.51 | 143.06 | 143.66 | 8,186,562 | +1.15(+0.80%) |
Jun 30, 2023 | 141.69 | 143.06 | 140.77 | 142.51 | 14,541,429 | +1.97(+1.40%) |
Jun 29, 2023 | 137.25 | 140.67 | 137.03 | 140.54 | 15,736,534 | +4.74(+3.49%) |
Jun 28, 2023 | 136.36 | 136.41 | 135.18 | 135.80 | 7,706,368 | -0.60(-0.44%) |
Jun 27, 2023 | 136.20 | 137.02 | 135.75 | 136.40 | 8,321,385 | +0.01(+0.01%) |
Jun 26, 2023 | 136.07 | 137.19 | 134.92 | 136.39 | 8,602,531 | +0.33(+0.24%) |
Jun 23, 2023 | 135.75 | 136.38 | 134.85 | 136.05 | 10,166,055 | -0.72(-0.52%) |
Jun 22, 2023 | 139.44 | 139.73 | 136.15 | 136.77 | 10,282,962 | -2.69(-1.93%) |
Jun 21, 2023 | 140.02 | 141.12 | 138.84 | 139.45 | 10,130,352 | -0.21(-0.15%) |
Jun 20, 2023 | 139.74 | 140.12 | 138.20 | 139.66 | 8,602,494 | -0.72(-0.51%) |
Jun 16, 2023 | 140.17 | 141.07 | 139.63 | 140.38 | 14,097,434 | +0.17(+0.12%) |
Jun 15, 2023 | 137.76 | 140.51 | 137.21 | 140.21 | 9,531,524 | +1.57(+1.13%) |
Jun 14, 2023 | 140.12 | 140.72 | 137.87 | 138.64 | 9,252,959 | -0.52(-0.37%) |
Jun 13, 2023 | 137.65 | 139.99 | 137.32 | 139.16 | 7,859,236 | +1.00(+0.72%) |
Jun 12, 2023 | 138.23 | 138.47 | 136.95 | 138.16 | 7,753,629 | -0.01(-0.01%) |
Jun 09, 2023 | 137.52 | 138.94 | 137.39 | 138.17 | 7,403,028 | +0.27(+0.20%) |
Jun 08, 2023 | 137.84 | 138.05 | 136.67 | 137.90 | 7,520,175 | +0.04(+0.03%) |
Jun 07, 2023 | 136.74 | 138.43 | 136.03 | 137.86 | 9,471,073 | +1.32(+0.97%) |
Jun 06, 2023 | 135.89 | 137.28 | 135.42 | 136.53 | 9,519,860 | +0.25(+0.18%) |
Jun 05, 2023 | 136.50 | 137.51 | 135.35 | 136.29 | 9,882,271 | -1.35(-0.98%) |
Jun 02, 2023 | 136.75 | 138.63 | 136.53 | 137.64 | 13,188,094 | +2.83(+2.10%) |
Jun 01, 2023 | 133.77 | 135.45 | 132.72 | 134.81 | 12,499,164 | +1.83(+1.38%) |
May 31, 2023 | 133.98 | 134.08 | 131.70 | 132.98 | 14,511,551 | -1.72(-1.27%) |
May 30, 2023 | 134.04 | 134.95 | 133.28 | 134.69 | 7,549,626 | +0.51(+0.38%) |
May 26, 2023 | 133.37 | 134.83 | 132.90 | 134.18 | 8,756,274 | +1.24(+0.94%) |
May 25, 2023 | 132.10 | 133.53 | 131.87 | 132.94 | 8,645,442 | +0.32(+0.24%) |
May 24, 2023 | 132.67 | 133.60 | 132.36 | 132.62 | 8,913,464 | -1.22(-0.91%) |
May 23, 2023 | 134.77 | 136.23 | 133.71 | 133.84 | 9,707,437 | -1.41(-1.04%) |
May 22, 2023 | 138.16 | 138.79 | 134.89 | 135.25 | 11,634,519 | -1.13(-0.83%) |
May 19, 2023 | 136.97 | 137.66 | 135.34 | 136.38 | 13,769,537 | -0.31(-0.23%) |
May 18, 2023 | 135.49 | 136.92 | 134.99 | 136.69 | 11,223,381 | +1.03(+0.76%) |
May 17, 2023 | 133.16 | 135.80 | 132.73 | 135.66 | 12,969,877 | +4.05(+3.07%) |
May 16, 2023 | 132.73 | 133.20 | 131.26 | 131.62 | 6,610,811 | -0.89(-0.67%) |
May 15, 2023 | 131.57 | 132.94 | 131.26 | 132.51 | 7,795,810 | +1.11(+0.84%) |
May 12, 2023 | 134.06 | 134.23 | 130.45 | 131.40 | 10,193,880 | -1.91(-1.43%) |
May 11, 2023 | 132.28 | 134.06 | 132.18 | 133.31 | 7,201,882 | -0.42(-0.32%) |
May 10, 2023 | 135.17 | 135.28 | 132.15 | 133.73 | 8,300,293 | +0.07(+0.05%) |
May 09, 2023 | 133.19 | 134.19 | 132.49 | 133.66 | 7,492,957 | -0.65(-0.48%) |
May 08, 2023 | 134.72 | 135.19 | 133.73 | 134.31 | 7,637,922 | +0.32(+0.24%) |
May 05, 2023 | 133.69 | 135.10 | 133.18 | 133.99 | 11,492,839 | +2.57(+1.95%) |
May 04, 2023 | 132.24 | 132.99 | 129.16 | 131.42 | 17,438,332 | -1.82(-1.37%) |
May 03, 2023 | 135.65 | 135.88 | 133.03 | 133.24 | 13,191,932 | -2.88(-2.12%) |
May 02, 2023 | 138.55 | 139.54 | 135.64 | 136.12 | 14,398,583 | -2.23(-1.62%) |
May 01, 2023 | 139.40 | 140.48 | 137.99 | 138.36 | 20,831,602 | +2.90(+2.14%) |
Apr 28, 2023 | 133.81 | 135.53 | 132.94 | 135.46 | 10,090,462 | +1.17(+0.87%) |
Apr 27, 2023 | 133.26 | 135.13 | 132.93 | 134.29 | 9,226,605 | +1.78(+1.35%) |
Apr 26, 2023 | 134.85 | 135.03 | 131.30 | 132.51 | 14,902,015 | -2.39(-1.77%) |
Apr 25, 2023 | 136.79 | 137.14 | 134.85 | 134.90 | 10,846,782 | -3.00(-2.17%) |
Apr 24, 2023 | 137.63 | 138.26 | 137.22 | 137.90 | 7,723,160 | +0.19(+0.14%) |
Apr 21, 2023 | 136.93 | 138.27 | 135.99 | 137.71 | 12,085,920 | -0.26(-0.19%) |
Apr 20, 2023 | 137.09 | 138.58 | 137.02 | 137.97 | 10,801,718 | -0.40(-0.29%) |
Apr 19, 2023 | 138.39 | 138.65 | 137.57 | 138.38 | 9,342,726 | -0.18(-0.13%) |
Apr 18, 2023 | 137.44 | 138.93 | 136.23 | 138.55 | 14,039,862 | +1.54(+1.12%) |
Apr 17, 2023 | 137.13 | 137.24 | 134.89 | 137.01 | 16,376,179 | +1.08(+0.79%) |
Apr 14, 2023 | 132.43 | 136.32 | 132.18 | 135.94 | 44,834,212 | +9.54(+7.55%) |
Apr 13, 2023 | 125.87 | 126.44 | 124.28 | 126.39 | 12,695,865 | +0.48(+0.38%) |
Apr 12, 2023 | 126.58 | 127.80 | 125.48 | 125.91 | 12,062,359 | -0.02(-0.02%) |
Apr 11, 2023 | 125.72 | 126.34 | 124.97 | 125.93 | 10,727,629 | +0.62(+0.49%) |
Apr 10, 2023 | 123.99 | 125.65 | 123.68 | 125.31 | 9,668,111 | +0.41(+0.33%) |
Apr 06, 2023 | 124.44 | 125.50 | 124.30 | 124.90 | 8,955,609 | -0.14(-0.11%) |
Apr 05, 2023 | 124.25 | 125.55 | 123.91 | 125.04 | 9,810,952 | +0.19(+0.15%) |
Apr 04, 2023 | 126.88 | 126.96 | 123.87 | 124.85 | 11,906,827 | -1.69(-1.34%) |
Apr 03, 2023 | 126.30 | 127.79 | 125.82 | 126.55 | 12,110,098 | -0.15(-0.12%) |
Mar 31, 2023 | 126.06 | 126.72 | 125.27 | 126.69 | 13,485,467 | +1.52(+1.21%) |
Mar 30, 2023 | 126.34 | 126.51 | 124.11 | 125.17 | 12,478,889 | -0.38(-0.30%) |
Mar 29, 2023 | 126.49 | 126.60 | 124.22 | 125.55 | 15,007,888 | +0.25(+0.20%) |
Mar 28, 2023 | 125.14 | 125.75 | 124.20 | 125.30 | 11,127,267 | +0.38(+0.30%) |
Mar 27, 2023 | 123.27 | 125.79 | 122.78 | 124.92 | 19,422,510 | +3.48(+2.87%) |
Mar 24, 2023 | 122.14 | 122.19 | 119.69 | 121.44 | 22,965,058 | -1.88(-1.52%) |
Mar 23, 2023 | 124.35 | 125.93 | 122.52 | 123.32 | 17,154,556 | -0.33(-0.27%) |
Mar 22, 2023 | 126.94 | 127.03 | 123.55 | 123.65 | 17,737,178 | -3.28(-2.58%) |
Mar 21, 2023 | 126.96 | 128.07 | 126.58 | 126.92 | 18,336,884 | +3.31(+2.68%) |
Mar 20, 2023 | 123.46 | 125.88 | 122.51 | 123.61 | 23,633,882 | +1.29(+1.06%) |
Mar 17, 2023 | 124.81 | 124.91 | 121.97 | 122.32 | 39,492,624 | -4.80(-3.78%) |
Mar 16, 2023 | 124.45 | 128.29 | 122.52 | 127.12 | 25,265,870 | +2.42(+1.94%) |
Mar 15, 2023 | 127.34 | 127.35 | 123.21 | 124.70 | 35,249,592 | -6.18(-4.72%) |
Mar 14, 2023 | 131.52 | 131.77 | 127.64 | 130.88 | 30,491,586 | +3.28(+2.57%) |
Mar 13, 2023 | 127.57 | 130.16 | 125.82 | 127.61 | 44,121,932 | -2.33(-1.80%) |
Mar 10, 2023 | 125.38 | 131.50 | 124.27 | 129.94 | 38,673,544 | +3.22(+2.54%) |
Mar 09, 2023 | 132.96 | 133.54 | 125.63 | 126.72 | 26,605,812 | -7.25(-5.41%) |
Mar 08, 2023 | 134.17 | 134.74 | 133.08 | 133.97 | 10,283,202 | -0.80(-0.59%) |
Mar 07, 2023 | 138.07 | 138.36 | 133.98 | 134.77 | 12,080,978 | -4.08(-2.94%) |
Mar 06, 2023 | 139.46 | 140.04 | 138.70 | 138.85 | 9,522,183 | -0.82(-0.58%) |
Mar 03, 2023 | 137.58 | 139.75 | 137.16 | 139.67 | 9,784,823 | +2.52(+1.84%) |
Mar 02, 2023 | 138.29 | 138.47 | 135.66 | 137.15 | 11,474,784 | -1.44(-1.04%) |
Mar 01, 2023 | 138.15 | 139.47 | 137.93 | 138.59 | 7,337,959 | -0.78(-0.56%) |
Feb 28, 2023 | 138.97 | 139.77 | 137.96 | 139.37 | 11,329,931 | +1.16(+0.84%) |
Feb 27, 2023 | 138.16 | 139.33 | 137.78 | 138.21 | 10,299,961 | +1.20(+0.87%) |
Feb 24, 2023 | 135.25 | 137.44 | 135.07 | 137.02 | 9,387,720 | +1.22(+0.90%) |
Feb 23, 2023 | 134.88 | 136.28 | 134.11 | 135.79 | 8,296,215 | +1.08(+0.80%) |
Feb 22, 2023 | 135.06 | 135.56 | 133.62 | 134.71 | 11,421,935 | -1.04(-0.77%) |
Feb 21, 2023 | 136.78 | 137.41 | 134.90 | 135.75 | 10,278,911 | -2.54(-1.83%) |
Feb 17, 2023 | 137.06 | 138.86 | 136.18 | 138.29 | 8,175,891 | +0.41(+0.30%) |
Feb 16, 2023 | 138.94 | 139.41 | 137.74 | 137.88 | 8,397,226 | -1.92(-1.38%) |
Feb 15, 2023 | 137.68 | 139.89 | 137.38 | 139.81 | 6,920,545 | +0.58(+0.42%) |
Feb 14, 2023 | 138.54 | 139.82 | 137.66 | 139.22 | 9,511,904 | +0.61(+0.44%) |
Feb 13, 2023 | 137.38 | 138.77 | 136.83 | 138.61 | 7,334,183 | +1.49(+1.08%) |
Feb 10, 2023 | 135.90 | 137.36 | 134.74 | 137.12 | 6,770,906 | +0.60(+0.44%) |
Feb 09, 2023 | 139.15 | 139.36 | 135.99 | 136.52 | 6,626,016 | -2.16(-1.56%) |
Feb 08, 2023 | 138.69 | 140.04 | 138.33 | 138.68 | 7,156,145 | -0.98(-0.70%) |
Feb 07, 2023 | 137.45 | 140.33 | 137.26 | 139.66 | 10,773,799 | +1.68(+1.22%) |
Feb 06, 2023 | 136.34 | 138.29 | 136.14 | 137.98 | 8,645,799 | +0.81(+0.59%) |
Feb 03, 2023 | 134.34 | 138.38 | 134.29 | 137.17 | 11,829,790 | +2.09(+1.55%) |
Feb 02, 2023 | 136.11 | 136.56 | 134.17 | 135.08 | 12,157,130 | -0.63(-0.47%) |
Feb 01, 2023 | 134.37 | 136.96 | 134.28 | 135.71 | 9,092,770 | -0.36(-0.26%) |
Jan 31, 2023 | 136.00 | 136.18 | 134.41 | 136.07 | 9,437,029 | +0.81(+0.60%) |
Jan 30, 2023 | 135.36 | 136.20 | 135.05 | 135.27 | 6,919,211 | -1.16(-0.85%) |
Jan 27, 2023 | 136.71 | 137.33 | 135.87 | 136.42 | 7,703,910 | +0.33(+0.24%) |
Jan 26, 2023 | 135.55 | 136.17 | 134.52 | 136.09 | 7,702,788 | +0.84(+0.62%) |
Jan 25, 2023 | 134.22 | 135.26 | 133.44 | 135.26 | 9,237,657 | +0.65(+0.48%) |
Jan 24, 2023 | 136.39 | 136.39 | 131.25 | 134.61 | 7,140,496 | +1.15(+0.86%) |
Jan 23, 2023 | 131.37 | 134.13 | 131.08 | 133.46 | 10,777,607 | +2.13(+1.62%) |
Jan 20, 2023 | 131.41 | 131.73 | 129.84 | 131.33 | 13,466,454 | +0.32(+0.25%) |
Jan 19, 2023 | 131.56 | 132.13 | 129.88 | 131.01 | 13,680,279 | -1.77(-1.33%) |
Jan 18, 2023 | 135.06 | 136.82 | 132.62 | 132.78 | 13,767,360 | -4.11(-3.00%) |
Jan 17, 2023 | 137.25 | 137.61 | 135.36 | 136.89 | 14,699,081 | -2.15(-1.55%) |
Jan 13, 2023 | 131.84 | 139.51 | 131.06 | 139.04 | 20,777,298 | +3.42(+2.52%) |
Jan 12, 2023 | 136.11 | 136.95 | 135.35 | 135.62 | 11,302,888 | -0.14(-0.10%) |
Jan 11, 2023 | 135.04 | 135.87 | 134.26 | 135.75 | 9,135,798 | +1.00(+0.74%) |
Jan 10, 2023 | 133.96 | 134.87 | 133.50 | 134.75 | 9,304,058 | +1.19(+0.89%) |
Jan 09, 2023 | 134.75 | 135.02 | 133.08 | 133.56 | 8,712,373 | -0.55(-0.41%) |
Jan 06, 2023 | 132.35 | 134.54 | 130.76 | 134.11 | 10,315,569 | +2.52(+1.91%) |
Jan 05, 2023 | 131.89 | 131.94 | 129.99 | 131.59 | 8,620,426 | -0.03(-0.02%) |
Jan 04, 2023 | 131.24 | 132.88 | 130.84 | 131.62 | 12,106,239 | +1.22(+0.93%) |
Jan 03, 2023 | 130.52 | 131.97 | 129.22 | 130.41 | 11,455,418 | +0.99(+0.76%) |
Dec 30, 2022 | 128.18 | 129.64 | 127.82 | 129.42 | 9,629,145 | +0.85(+0.66%) |
Dec 29, 2022 | 128.29 | 128.62 | 127.69 | 128.57 | 6,822,265 | +0.73(+0.57%) |
Dec 28, 2022 | 127.25 | 128.75 | 126.44 | 127.84 | 9,145,713 | +0.69(+0.55%) |
Dec 27, 2022 | 126.98 | 127.61 | 125.99 | 127.14 | 5,609,960 | +0.44(+0.35%) |
Dec 23, 2022 | 126.02 | 126.85 | 125.12 | 126.70 | 5,276,040 | +0.60(+0.48%) |
Dec 22, 2022 | 126.53 | 126.72 | 123.93 | 126.10 | 8,960,951 | -1.45(-1.14%) |
Dec 21, 2022 | 127.57 | 128.34 | 127.17 | 127.55 | 8,332,355 | +1.42(+1.13%) |
Dec 20, 2022 | 126.40 | 127.44 | 125.66 | 126.13 | 8,858,331 | +0.61(+0.48%) |
Dec 19, 2022 | 125.13 | 126.75 | 124.58 | 125.52 | 9,341,755 | +0.74(+0.60%) |
Dec 16, 2022 | 124.64 | 125.37 | 123.95 | 124.78 | 21,897,920 | -0.78(-0.62%) |
Dec 15, 2022 | 126.57 | 127.47 | 124.55 | 125.56 | 12,552,561 | -3.19(-2.48%) |
Dec 14, 2022 | 129.11 | 130.97 | 128.13 | 128.75 | 10,323,122 | -0.65(-0.50%) |
Dec 13, 2022 | 132.10 | 132.31 | 128.44 | 129.40 | 10,393,460 | -0.13(-0.10%) |
Dec 12, 2022 | 127.78 | 129.95 | 127.01 | 129.53 | 9,158,737 | +1.98(+1.55%) |
Dec 09, 2022 | 127.59 | 129.09 | 127.39 | 127.55 | 8,245,592 | -0.69(-0.54%) |
Dec 08, 2022 | 127.71 | 128.34 | 126.84 | 128.24 | 9,228,626 | +1.33(+1.05%) |
Dec 07, 2022 | 126.73 | 128.42 | 125.78 | 126.91 | 12,161,625 | -0.09(-0.07%) |
Dec 06, 2022 | 128.74 | 130.40 | 125.34 | 127.00 | 14,467,796 | +0.21(+0.17%) |
Dec 05, 2022 | 129.56 | 129.87 | 126.04 | 126.79 | 10,521,442 | -3.66(-2.80%) |
Dec 02, 2022 | 129.80 | 130.63 | 128.69 | 130.44 | 9,255,058 | -1.04(-0.79%) |
Dec 01, 2022 | 133.36 | 133.82 | 130.70 | 131.49 | 9,197,399 | -1.87(-1.40%) |
Nov 30, 2022 | 131.34 | 133.36 | 128.54 | 133.36 | 15,287,207 | +1.56(+1.19%) |
Nov 29, 2022 | 129.96 | 131.87 | 129.72 | 131.79 | 8,210,430 | +2.13(+1.65%) |
Nov 28, 2022 | 131.32 | 131.94 | 129.51 | 129.66 | 10,265,120 | -2.31(-1.75%) |
Nov 25, 2022 | 131.72 | 132.35 | 131.31 | 131.97 | 3,344,093 | +0.25(+0.19%) |
Nov 23, 2022 | 130.23 | 131.74 | 130.15 | 131.72 | 7,580,806 | +1.39(+1.07%) |
Nov 22, 2022 | 129.32 | 130.55 | 129.03 | 130.33 | 9,515,156 | +1.92(+1.50%) |
Nov 21, 2022 | 129.07 | 129.86 | 128.12 | 128.41 | 8,081,249 | -0.76(-0.59%) |
Nov 18, 2022 | 129.87 | 129.97 | 127.66 | 129.17 | 9,811,160 | +1.25(+0.98%) |
Nov 17, 2022 | 127.39 | 128.25 | 126.70 | 127.92 | 9,142,940 | -0.56(-0.44%) |
Nov 16, 2022 | 128.36 | 128.90 | 127.42 | 128.47 | 8,175,834 | +0.17(+0.14%) |
Nov 15, 2022 | 129.98 | 130.97 | 127.01 | 128.30 | 14,541,161 | -0.94(-0.72%) |
Nov 14, 2022 | 130.10 | 130.99 | 129.24 | 129.24 | 11,481,878 | -1.34(-1.03%) |
Nov 11, 2022 | 130.47 | 131.42 | 129.11 | 130.58 | 11,091,756 | +0.21(+0.16%) |
Nov 10, 2022 | 128.00 | 130.53 | 127.91 | 130.37 | 16,939,818 | +5.15(+4.12%) |
Nov 09, 2022 | 126.74 | 126.84 | 124.71 | 125.21 | 9,835,499 | -1.65(-1.30%) |
Nov 08, 2022 | 126.66 | 127.45 | 125.60 | 126.86 | 10,239,213 | +0.08(+0.06%) |
Nov 07, 2022 | 126.43 | 127.67 | 125.93 | 126.79 | 12,438,762 | +0.67(+0.53%) |
Nov 04, 2022 | 124.97 | 126.26 | 123.98 | 126.12 | 15,497,184 | +3.36(+2.74%) |
Nov 03, 2022 | 121.90 | 123.71 | 121.52 | 122.76 | 12,923,521 | +0.22(+0.18%) |
Nov 02, 2022 | 123.19 | 125.81 | 122.22 | 122.54 | 17,136,454 | -1.14(-0.92%) |
Nov 01, 2022 | 122.44 | 123.80 | 121.92 | 123.68 | 13,869,246 | +2.19(+1.80%) |
Oct 31, 2022 | 121.31 | 122.98 | 121.21 | 121.49 | 13,815,363 | -0.19(-0.16%) |
Oct 28, 2022 | 120.92 | 121.87 | 119.72 | 121.68 | 12,288,331 | +1.43(+1.19%) |
Oct 27, 2022 | 120.83 | 121.80 | 119.88 | 120.25 | 11,113,766 | +0.47(+0.39%) |
Oct 26, 2022 | 118.71 | 120.83 | 118.59 | 119.78 | 12,094,964 | +1.36(+1.15%) |
Oct 25, 2022 | 117.60 | 118.97 | 116.67 | 118.42 | 11,692,672 | +0.31(+0.26%) |
Oct 24, 2022 | 117.81 | 118.80 | 117.10 | 118.11 | 13,079,954 | +0.14(+0.12%) |
Oct 21, 2022 | 112.40 | 118.12 | 112.27 | 117.97 | 21,378,162 | +5.89(+5.25%) |
Oct 20, 2022 | 113.07 | 114.57 | 111.61 | 112.08 | 12,646,857 | -0.37(-0.33%) |
Oct 19, 2022 | 113.87 | 114.68 | 111.63 | 112.44 | 17,688,586 | -2.25(-1.96%) |
Oct 18, 2022 | 115.48 | 115.95 | 112.88 | 114.69 | 22,317,242 | +2.88(+2.57%) |
Oct 17, 2022 | 111.38 | 112.93 | 110.33 | 111.82 | 23,080,146 | +4.51(+4.20%) |
Oct 14, 2022 | 108.05 | 111.22 | 106.86 | 107.31 | 34,628,640 | +1.76(+1.66%) |
Oct 13, 2022 | 98.42 | 106.06 | 98.21 | 105.55 | 23,236,286 | +5.56(+5.56%) |
Oct 12, 2022 | 98.25 | 101.08 | 97.75 | 99.99 | 13,656,666 | +1.59(+1.62%) |
Oct 11, 2022 | 100.73 | 100.89 | 98.30 | 98.40 | 13,199,417 | -2.92(-2.89%) |
Oct 10, 2022 | 103.00 | 103.56 | 100.87 | 101.33 | 9,252,678 | -0.96(-0.93%) |
Oct 07, 2022 | 103.77 | 103.95 | 101.59 | 102.28 | 12,103,460 | -2.08(-2.00%) |
Oct 06, 2022 | 105.64 | 106.34 | 104.17 | 104.37 | 11,934,901 | -2.17(-2.04%) |
Oct 05, 2022 | 105.92 | 107.08 | 105.03 | 106.54 | 11,337,645 | -1.33(-1.23%) |
Oct 04, 2022 | 105.80 | 108.08 | 105.09 | 107.87 | 16,737,999 | +4.82(+4.68%) |
Oct 03, 2022 | 101.03 | 103.65 | 99.92 | 103.05 | 12,819,763 | +3.09(+3.09%) |
Sep 30, 2022 | 101.45 | 102.94 | 99.86 | 99.96 | 16,699,155 | -1.59(-1.56%) |
Sep 29, 2022 | 102.30 | 102.62 | 99.86 | 101.55 | 13,288,732 | -1.75(-1.69%) |
Sep 28, 2022 | 101.35 | 104.00 | 101.05 | 103.30 | 13,341,358 | +2.05(+2.02%) |
Sep 27, 2022 | 103.07 | 103.47 | 100.10 | 101.25 | 13,379,507 | -0.90(-0.88%) |
Sep 26, 2022 | 103.31 | 104.84 | 101.45 | 102.15 | 16,467,099 | -2.25(-2.15%) |
Sep 23, 2022 | 105.27 | 105.55 | 102.50 | 104.40 | 18,963,358 | -1.98(-1.86%) |
Sep 22, 2022 | 108.45 | 108.66 | 106.24 | 106.38 | 12,327,374 | -1.23(-1.14%) |
Sep 21, 2022 | 111.48 | 111.53 | 107.53 | 107.60 | 13,358,506 | -3.19(-2.88%) |
Sep 20, 2022 | 112.31 | 112.58 | 109.66 | 110.80 | 10,055,033 | -2.23(-1.97%) |
Sep 19, 2022 | 110.96 | 113.57 | 110.63 | 113.03 | 8,571,497 | +1.03(+0.92%) |
Sep 16, 2022 | 112.29 | 112.30 | 110.36 | 111.99 | 15,518,508 | -0.76(-0.67%) |
Sep 15, 2022 | 111.07 | 114.19 | 110.72 | 112.75 | 11,311,361 | +1.67(+1.51%) |
Sep 14, 2022 | 111.63 | 112.72 | 109.89 | 111.07 | 9,772,279 | -0.26(-0.23%) |
Sep 13, 2022 | 112.94 | 113.75 | 110.75 | 111.33 | 13,494,254 | -4.01(-3.47%) |
Sep 12, 2022 | 115.38 | 116.27 | 114.58 | 115.34 | 9,005,708 | +1.35(+1.18%) |
Sep 09, 2022 | 113.96 | 114.83 | 113.51 | 113.99 | 9,724,843 | +0.55(+0.48%) |
Sep 08, 2022 | 110.27 | 113.63 | 109.65 | 113.45 | 11,949,682 | +2.58(+2.33%) |
Sep 07, 2022 | 108.21 | 111.06 | 107.86 | 110.86 | 11,129,760 | +2.07(+1.90%) |
Sep 06, 2022 | 109.36 | 109.76 | 107.20 | 108.80 | 10,192,348 | +0.03(+0.03%) |
Sep 02, 2022 | 110.83 | 112.35 | 108.27 | 108.77 | 11,160,124 | -0.77(-0.70%) |
Sep 01, 2022 | 108.37 | 109.61 | 107.05 | 109.53 | 10,427,408 | +0.75(+0.69%) |
Aug 31, 2022 | 109.50 | 110.03 | 108.41 | 108.79 | 11,231,366 | -0.65(-0.59%) |
Aug 30, 2022 | 110.00 | 110.56 | 108.43 | 109.44 | 11,230,093 | +0.02(+0.02%) |
Aug 29, 2022 | 109.05 | 109.87 | 108.53 | 109.42 | 8,485,667 | -0.27(-0.24%) |
Aug 26, 2022 | 114.27 | 114.78 | 109.62 | 109.69 | 11,788,524 | -3.71(-3.27%) |
Aug 25, 2022 | 111.11 | 113.58 | 110.65 | 113.40 | 11,245,600 | +2.63(+2.37%) |
Aug 24, 2022 | 110.28 | 111.35 | 109.48 | 110.77 | 10,214,867 | +0.27(+0.24%) |
Aug 23, 2022 | 111.62 | 112.19 | 110.37 | 110.50 | 7,950,685 | -1.10(-0.99%) |
Aug 22, 2022 | 111.68 | 112.07 | 110.48 | 111.60 | 9,373,817 | -1.88(-1.65%) |
Aug 19, 2022 | 115.38 | 115.73 | 112.98 | 113.47 | 14,076,268 | -2.88(-2.47%) |
Aug 18, 2022 | 116.93 | 117.15 | 115.31 | 116.35 | 9,963,309 | -0.91(-0.78%) |
Aug 17, 2022 | 116.98 | 117.81 | 116.41 | 117.26 | 8,518,870 | -0.99(-0.84%) |
Aug 16, 2022 | 116.98 | 118.84 | 116.57 | 118.26 | 9,986,954 | +1.12(+0.96%) |
Aug 15, 2022 | 115.88 | 117.39 | 115.36 | 117.14 | 8,839,759 | +0.32(+0.27%) |
Aug 12, 2022 | 115.43 | 116.94 | 114.25 | 116.82 | 10,356,799 | +1.90(+1.66%) |
Aug 11, 2022 | 114.69 | 115.93 | 114.12 | 114.92 | 12,213,869 | +1.67(+1.48%) |
Aug 10, 2022 | 112.83 | 114.18 | 112.67 | 113.25 | 13,428,450 | +2.88(+2.61%) |
Aug 09, 2022 | 109.76 | 110.95 | 109.40 | 110.37 | 10,694,985 | +0.98(+0.90%) |
Aug 08, 2022 | 111.20 | 111.63 | 109.22 | 109.38 | 10,808,020 | -1.35(-1.22%) |
Aug 05, 2022 | 107.64 | 111.14 | 107.18 | 110.73 | 14,818,639 | +3.25(+3.03%) |
Aug 04, 2022 | 107.95 | 108.40 | 106.20 | 107.48 | 18,955,270 | -1.20(-1.10%) |
Aug 03, 2022 | 108.52 | 109.14 | 106.86 | 108.67 | 15,061,783 | +1.13(+1.05%) |
Aug 02, 2022 | 108.97 | 109.42 | 107.39 | 107.54 | 15,609,748 | -1.70(-1.56%) |