Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.79 | 137.19 | 135.54 | 136.82 | 1,435,314 | +0.56(+0.41%) |
Apr 27, 2023 | 133.34 | 136.31 | 132.69 | 136.26 | 1,405,129 | +3.60(+2.71%) |
Apr 26, 2023 | 133.48 | 134.90 | 132.05 | 132.66 | 1,189,119 | -2.16(-1.60%) |
Apr 25, 2023 | 136.34 | 136.75 | 134.75 | 134.83 | 1,073,603 | -1.78(-1.31%) |
Apr 24, 2023 | 136.41 | 137.15 | 136.11 | 136.61 | 648,160 | +0.14(+0.10%) |
Apr 21, 2023 | 137.21 | 137.21 | 135.55 | 136.47 | 857,253 | -0.39(-0.28%) |
Apr 20, 2023 | 135.73 | 136.87 | 135.20 | 136.86 | 895,987 | +0.40(+0.29%) |
Apr 19, 2023 | 138.12 | 138.15 | 136.19 | 136.46 | 833,726 | -1.67(-1.21%) |
Apr 18, 2023 | 138.76 | 139.21 | 137.59 | 138.13 | 846,642 | +0.03(+0.02%) |
Apr 17, 2023 | 137.55 | 138.37 | 136.91 | 138.10 | 1,007,977 | +0.86(+0.63%) |
Apr 14, 2023 | 137.29 | 138.92 | 136.57 | 137.24 | 834,820 | -0.10(-0.07%) |
Apr 13, 2023 | 137.44 | 137.47 | 134.87 | 137.34 | 1,151,414 | -0.08(-0.06%) |
Apr 12, 2023 | 136.89 | 137.90 | 136.60 | 137.42 | 1,242,262 | +1.50(+1.10%) |
Apr 11, 2023 | 135.95 | 136.59 | 135.57 | 135.92 | 1,118,401 | +0.24(+0.18%) |
Apr 10, 2023 | 133.23 | 135.71 | 132.80 | 135.68 | 931,767 | +1.52(+1.13%) |
Apr 06, 2023 | 134.15 | 135.35 | 133.42 | 134.16 | 1,185,368 | -0.42(-0.31%) |
Apr 05, 2023 | 136.95 | 137.40 | 133.32 | 134.58 | 1,618,936 | -3.36(-2.44%) |
Apr 04, 2023 | 142.90 | 142.97 | 137.80 | 137.94 | 972,217 | -5.15(-3.60%) |
Apr 03, 2023 | 143.28 | 144.26 | 143.28 | 143.09 | 1,113,457 | -1.07(-0.74%) |
Mar 31, 2023 | 142.36 | 144.34 | 141.92 | 144.16 | 1,169,150 | +2.48(+1.75%) |
Mar 30, 2023 | 142.37 | 142.81 | 141.00 | 141.68 | 589,984 | +0.59(+0.41%) |
Mar 29, 2023 | 140.86 | 141.31 | 140.02 | 141.10 | 805,687 | +1.09(+0.78%) |
Mar 28, 2023 | 138.82 | 140.08 | 138.25 | 140.00 | 679,386 | +1.34(+0.97%) |
Mar 27, 2023 | 139.15 | 139.78 | 138.17 | 138.66 | 790,634 | +0.47(+0.34%) |
Mar 24, 2023 | 135.67 | 138.25 | 134.76 | 138.20 | 1,062,420 | +0.96(+0.70%) |
Mar 23, 2023 | 137.13 | 138.72 | 135.69 | 137.24 | 1,281,553 | -0.11(-0.08%) |
Mar 22, 2023 | 138.85 | 140.46 | 137.12 | 137.35 | 1,047,725 | -1.60(-1.15%) |
Mar 21, 2023 | 139.22 | 139.71 | 137.61 | 138.94 | 968,148 | +1.52(+1.10%) |
Mar 20, 2023 | 135.14 | 137.47 | 133.90 | 137.43 | 1,250,743 | +3.52(+2.63%) |
Mar 17, 2023 | 134.97 | 134.97 | 132.09 | 133.90 | 1,871,090 | -0.84(-0.63%) |
Mar 16, 2023 | 132.22 | 135.38 | 131.85 | 134.75 | 1,204,342 | +1.83(+1.37%) |
Mar 15, 2023 | 134.67 | 134.72 | 130.46 | 132.92 | 1,632,329 | -4.47(-3.26%) |
Mar 14, 2023 | 136.53 | 137.68 | 135.12 | 137.40 | 1,284,339 | +3.13(+2.34%) |
Mar 13, 2023 | 133.33 | 135.71 | 132.23 | 134.26 | 1,100,203 | -0.37(-0.27%) |
Mar 10, 2023 | 137.99 | 138.37 | 133.99 | 134.63 | 898,932 | -3.19(-2.32%) |
Mar 09, 2023 | 140.20 | 140.52 | 136.98 | 137.82 | 1,633,585 | -1.57(-1.12%) |
Mar 08, 2023 | 138.78 | 139.77 | 138.10 | 139.39 | 1,156,497 | +0.68(+0.49%) |
Mar 07, 2023 | 142.15 | 142.15 | 138.67 | 138.71 | 884,768 | -3.29(-2.32%) |
Mar 06, 2023 | 142.33 | 143.31 | 141.62 | 141.99 | 653,423 | -0.53(-0.37%) |
Mar 03, 2023 | 142.21 | 142.72 | 140.76 | 142.52 | 595,318 | +1.58(+1.12%) |
Mar 02, 2023 | 139.58 | 141.25 | 139.08 | 140.94 | 790,453 | +0.68(+0.49%) |
Mar 01, 2023 | 139.55 | 140.92 | 139.55 | 140.26 | 740,841 | +0.09(+0.06%) |
Feb 28, 2023 | 139.95 | 141.27 | 139.63 | 140.17 | 1,056,820 | +0.21(+0.15%) |
Feb 27, 2023 | 140.84 | 141.16 | 139.44 | 139.96 | 1,140,103 | +0.41(+0.29%) |
Feb 24, 2023 | 139.87 | 140.28 | 138.69 | 139.56 | 1,126,578 | -1.81(-1.28%) |
Feb 23, 2023 | 140.55 | 141.88 | 139.13 | 141.37 | 1,111,554 | +0.43(+0.30%) |
Feb 22, 2023 | 142.34 | 142.76 | 140.51 | 140.94 | 1,043,703 | -0.65(-0.46%) |
Feb 21, 2023 | 143.59 | 144.27 | 141.13 | 141.60 | 719,585 | -3.45(-2.38%) |
Feb 17, 2023 | 142.91 | 145.43 | 142.52 | 145.05 | 862,284 | +1.92(+1.34%) |
Feb 16, 2023 | 142.98 | 144.07 | 142.93 | 143.13 | 615,414 | -1.63(-1.13%) |
Feb 15, 2023 | 142.56 | 144.82 | 142.42 | 144.77 | 654,451 | +1.81(+1.27%) |
Feb 14, 2023 | 143.71 | 144.57 | 142.15 | 142.95 | 1,084,892 | -1.45(-1.00%) |
Feb 13, 2023 | 143.53 | 145.18 | 143.21 | 144.40 | 1,157,587 | +1.13(+0.79%) |
Feb 10, 2023 | 142.91 | 143.85 | 142.59 | 143.27 | 887,893 | +0.33(+0.23%) |
Feb 09, 2023 | 144.74 | 145.39 | 142.50 | 142.94 | 732,752 | -0.60(-0.42%) |
Feb 08, 2023 | 145.11 | 145.30 | 143.28 | 143.55 | 840,348 | -1.75(-1.21%) |
Feb 07, 2023 | 144.37 | 145.62 | 142.61 | 145.30 | 1,067,290 | -0.35(-0.24%) |
Feb 06, 2023 | 144.29 | 146.61 | 144.29 | 145.65 | 1,851,482 | +0.70(+0.49%) |
Feb 03, 2023 | 142.59 | 145.21 | 142.32 | 144.94 | 1,314,835 | +1.84(+1.29%) |
Feb 02, 2023 | 144.07 | 144.71 | 141.63 | 143.10 | 1,931,576 | -0.62(-0.43%) |
Feb 01, 2023 | 143.21 | 144.61 | 140.97 | 143.73 | 1,860,214 | +0.23(+0.16%) |
Jan 31, 2023 | 141.53 | 143.60 | 140.68 | 143.50 | 1,030,666 | +2.59(+1.83%) |
Jan 30, 2023 | 141.77 | 142.35 | 140.60 | 140.91 | 806,267 | -1.58(-1.11%) |
Jan 27, 2023 | 141.27 | 143.00 | 140.87 | 142.49 | 977,459 | +0.35(+0.24%) |
Jan 26, 2023 | 142.46 | 142.88 | 140.34 | 142.14 | 936,180 | +0.74(+0.52%) |
Jan 25, 2023 | 141.25 | 141.85 | 140.07 | 141.40 | 1,156,571 | -1.27(-0.89%) |
Jan 24, 2023 | 143.05 | 154.39 | 139.40 | 142.67 | 927,662 | +1.02(+0.72%) |
Jan 23, 2023 | 141.37 | 142.06 | 140.25 | 141.65 | 893,716 | +0.54(+0.39%) |
Jan 20, 2023 | 138.55 | 141.25 | 137.31 | 141.10 | 1,068,815 | +3.44(+2.50%) |
Jan 19, 2023 | 139.62 | 140.35 | 137.08 | 137.67 | 1,395,606 | -2.37(-1.69%) |
Jan 18, 2023 | 143.20 | 143.50 | 139.44 | 140.03 | 948,947 | -3.18(-2.22%) |
Jan 17, 2023 | 145.17 | 145.57 | 143.05 | 143.21 | 1,202,291 | -1.49(-1.03%) |
Jan 13, 2023 | 143.24 | 145.38 | 143.24 | 144.70 | 628,890 | +0.57(+0.40%) |
Jan 12, 2023 | 144.95 | 144.95 | 143.31 | 144.12 | 550,687 | +0.07(+0.05%) |
Jan 11, 2023 | 142.28 | 144.07 | 141.50 | 144.05 | 824,426 | +2.64(+1.87%) |
Jan 10, 2023 | 140.72 | 141.84 | 140.43 | 141.41 | 428,521 | +0.31(+0.22%) |
Jan 09, 2023 | 142.31 | 144.98 | 140.43 | 141.10 | 1,021,670 | -1.33(-0.93%) |
Jan 06, 2023 | 138.54 | 143.07 | 138.21 | 142.43 | 970,223 | +5.80(+4.25%) |
Jan 05, 2023 | 138.61 | 138.99 | 136.12 | 136.63 | 1,326,246 | -2.84(-2.04%) |
Jan 04, 2023 | 139.92 | 140.43 | 138.07 | 139.47 | 586,670 | +0.33(+0.24%) |
Jan 03, 2023 | 138.81 | 139.52 | 137.29 | 139.14 | 1,460,488 | +0.79(+0.57%) |
Dec 30, 2022 | 138.63 | 138.81 | 136.99 | 138.35 | 556,574 | -0.64(-0.46%) |
Dec 29, 2022 | 137.79 | 139.57 | 137.66 | 138.99 | 457,228 | +1.99(+1.45%) |
Dec 28, 2022 | 139.24 | 140.09 | 136.96 | 137.00 | 484,954 | -1.75(-1.26%) |
Dec 27, 2022 | 138.52 | 139.29 | 137.85 | 138.76 | 451,915 | +0.74(+0.54%) |
Dec 23, 2022 | 136.68 | 138.05 | 136.42 | 138.01 | 416,279 | +1.05(+0.77%) |
Dec 22, 2022 | 137.84 | 137.84 | 135.03 | 136.96 | 707,438 | -2.02(-1.45%) |
Dec 21, 2022 | 137.38 | 139.11 | 137.13 | 138.98 | 636,732 | +2.59(+1.90%) |
Dec 20, 2022 | 135.60 | 137.39 | 134.72 | 136.40 | 1,038,272 | +0.76(+0.56%) |
Dec 19, 2022 | 135.48 | 136.71 | 135.07 | 135.64 | 834,841 | +0.21(+0.15%) |
Dec 16, 2022 | 135.38 | 136.17 | 134.21 | 135.43 | 2,349,788 | -1.47(-1.07%) |
Dec 15, 2022 | 138.63 | 139.07 | 136.59 | 136.89 | 1,075,314 | -3.47(-2.47%) |
Dec 14, 2022 | 142.08 | 143.07 | 139.99 | 140.36 | 861,862 | -1.67(-1.18%) |
Dec 13, 2022 | 143.88 | 144.36 | 141.39 | 142.03 | 1,035,576 | +1.36(+0.96%) |
Dec 12, 2022 | 138.18 | 140.79 | 138.18 | 140.68 | 1,044,894 | +2.93(+2.13%) |
Dec 09, 2022 | 139.63 | 140.13 | 137.64 | 137.75 | 777,860 | -1.63(-1.17%) |
Dec 08, 2022 | 139.50 | 140.67 | 138.82 | 139.38 | 653,910 | +0.28(+0.20%) |
Dec 07, 2022 | 138.48 | 139.55 | 138.32 | 139.10 | 600,572 | +0.65(+0.47%) |
Dec 06, 2022 | 140.53 | 140.60 | 137.46 | 138.45 | 741,293 | -2.02(-1.44%) |
Dec 05, 2022 | 141.08 | 142.02 | 140.39 | 140.47 | 1,118,505 | -2.28(-1.60%) |
Dec 02, 2022 | 140.21 | 143.38 | 139.97 | 142.75 | 1,217,507 | +1.09(+0.77%) |
Dec 01, 2022 | 141.37 | 141.89 | 140.01 | 141.66 | 1,016,332 | +0.86(+0.61%) |
Nov 30, 2022 | 137.24 | 140.95 | 136.24 | 140.81 | 1,541,607 | +3.37(+2.45%) |
Nov 29, 2022 | 137.54 | 138.31 | 136.64 | 137.43 | 790,884 | -0.35(-0.25%) |
Nov 28, 2022 | 140.04 | 140.39 | 137.31 | 137.78 | 746,714 | -3.17(-2.25%) |
Nov 25, 2022 | 140.97 | 141.45 | 140.34 | 140.95 | 364,076 | +0.48(+0.34%) |
Nov 23, 2022 | 140.39 | 141.17 | 138.98 | 140.47 | 462,858 | +0.44(+0.31%) |
Nov 22, 2022 | 139.80 | 140.19 | 138.72 | 140.03 | 778,921 | +1.15(+0.83%) |
Nov 21, 2022 | 137.84 | 139.42 | 137.21 | 138.89 | 815,951 | +1.15(+0.83%) |
Nov 18, 2022 | 137.83 | 138.25 | 136.17 | 137.74 | 846,538 | +1.28(+0.93%) |
Nov 17, 2022 | 135.34 | 136.49 | 134.32 | 136.47 | 827,573 | -0.53(-0.39%) |
Nov 16, 2022 | 137.01 | 138.10 | 135.83 | 137.00 | 660,168 | -0.01(-0.01%) |
Nov 15, 2022 | 137.88 | 138.20 | 135.48 | 137.01 | 1,179,392 | +0.79(+0.58%) |
Nov 14, 2022 | 136.61 | 138.35 | 136.10 | 136.22 | 1,106,040 | -1.06(-0.77%) |
Nov 11, 2022 | 139.63 | 140.42 | 136.67 | 137.28 | 1,402,259 | -1.81(-1.30%) |
Nov 10, 2022 | 137.80 | 139.47 | 137.21 | 139.09 | 1,305,907 | +4.93(+3.68%) |
Nov 09, 2022 | 134.99 | 136.06 | 133.95 | 134.15 | 969,344 | -1.51(-1.12%) |
Nov 08, 2022 | 135.24 | 136.76 | 134.26 | 135.66 | 815,099 | +0.81(+0.60%) |
Nov 07, 2022 | 133.89 | 134.90 | 132.91 | 134.85 | 1,630,285 | +1.14(+0.85%) |
Nov 04, 2022 | 132.66 | 134.04 | 130.64 | 133.72 | 1,235,324 | +3.49(+2.68%) |
Nov 03, 2022 | 127.51 | 132.12 | 127.11 | 130.23 | 1,217,811 | +1.61(+1.25%) |
Nov 02, 2022 | 130.67 | 133.03 | 128.26 | 128.62 | 1,387,727 | -1.92(-1.47%) |
Nov 01, 2022 | 130.95 | 136.43 | 127.63 | 130.53 | 1,935,994 | +2.34(+1.83%) |
Oct 31, 2022 | 127.92 | 129.29 | 127.02 | 128.19 | 2,291,108 | +0.38(+0.29%) |
Oct 28, 2022 | 123.77 | 128.02 | 123.58 | 127.81 | 2,207,682 | +4.61(+3.74%) |
Oct 27, 2022 | 123.20 | 124.39 | 122.70 | 123.21 | 1,037,459 | +0.87(+0.71%) |
Oct 26, 2022 | 122.56 | 123.28 | 121.08 | 122.34 | 1,000,862 | +0.69(+0.57%) |
Oct 25, 2022 | 118.84 | 122.06 | 118.69 | 121.64 | 1,128,397 | +2.56(+2.15%) |
Oct 24, 2022 | 118.43 | 119.80 | 118.02 | 119.08 | 903,848 | +1.26(+1.07%) |
Oct 21, 2022 | 113.80 | 118.06 | 113.06 | 117.83 | 1,164,205 | +4.03(+3.54%) |
Oct 20, 2022 | 116.36 | 116.47 | 112.95 | 113.80 | 1,411,754 | -2.86(-2.45%) |
Oct 19, 2022 | 116.39 | 117.56 | 115.47 | 116.65 | 1,286,754 | -1.12(-0.95%) |
Oct 18, 2022 | 118.06 | 118.88 | 116.28 | 117.77 | 1,878,931 | +2.14(+1.85%) |
Oct 17, 2022 | 113.81 | 115.83 | 113.65 | 115.63 | 1,041,173 | +3.66(+3.27%) |
Oct 14, 2022 | 115.44 | 115.69 | 111.85 | 111.98 | 1,052,247 | -2.51(-2.19%) |
Oct 13, 2022 | 110.45 | 114.72 | 109.70 | 114.49 | 1,651,248 | +1.79(+1.59%) |
Oct 12, 2022 | 114.09 | 114.81 | 112.69 | 112.70 | 1,216,503 | -1.06(-0.93%) |
Oct 11, 2022 | 113.87 | 115.42 | 113.06 | 113.75 | 787,330 | -0.47(-0.41%) |
Oct 10, 2022 | 115.84 | 115.95 | 113.38 | 114.22 | 586,750 | -0.75(-0.65%) |
Oct 07, 2022 | 117.22 | 117.47 | 114.35 | 114.97 | 950,908 | -3.38(-2.86%) |
Oct 06, 2022 | 119.30 | 120.07 | 117.90 | 118.35 | 1,024,641 | -1.35(-1.13%) |
Oct 05, 2022 | 118.63 | 120.85 | 118.58 | 119.71 | 1,064,030 | -0.04(-0.03%) |
Oct 04, 2022 | 118.30 | 120.32 | 118.11 | 119.75 | 1,367,991 | +3.53(+3.04%) |
Oct 03, 2022 | 113.81 | 117.14 | 113.31 | 116.22 | 1,031,526 | +4.09(+3.65%) |
Sep 30, 2022 | 112.05 | 113.64 | 111.30 | 112.12 | 1,992,748 | +0.13(+0.12%) |
Sep 29, 2022 | 112.10 | 112.28 | 110.97 | 112.00 | 690,621 | -1.07(-0.94%) |
Sep 28, 2022 | 111.62 | 113.58 | 110.90 | 113.06 | 607,287 | +2.52(+2.28%) |
Sep 27, 2022 | 113.55 | 113.55 | 109.61 | 110.54 | 966,263 | -1.84(-1.64%) |
Sep 26, 2022 | 112.97 | 114.32 | 111.83 | 112.38 | 657,943 | -0.75(-0.66%) |
Sep 23, 2022 | 113.61 | 113.88 | 111.52 | 113.13 | 775,059 | -1.07(-0.94%) |
Sep 22, 2022 | 115.96 | 116.46 | 114.10 | 114.20 | 758,610 | -2.03(-1.74%) |
Sep 21, 2022 | 118.66 | 119.53 | 116.17 | 116.23 | 557,283 | -1.28(-1.09%) |
Sep 20, 2022 | 118.33 | 118.33 | 116.75 | 117.51 | 580,039 | -1.65(-1.39%) |
Sep 19, 2022 | 116.68 | 119.28 | 116.68 | 119.16 | 590,882 | +1.56(+1.33%) |
Sep 16, 2022 | 118.97 | 118.97 | 116.54 | 117.60 | 1,497,133 | -2.46(-2.05%) |
Sep 15, 2022 | 121.44 | 122.16 | 119.60 | 120.06 | 971,781 | -1.60(-1.32%) |
Sep 14, 2022 | 122.06 | 122.72 | 120.66 | 121.67 | 932,492 | -0.19(-0.15%) |
Sep 13, 2022 | 122.50 | 123.51 | 121.31 | 121.85 | 1,177,273 | -3.32(-2.65%) |
Sep 12, 2022 | 124.33 | 125.71 | 124.33 | 125.17 | 1,179,730 | +1.04(+0.83%) |
Sep 09, 2022 | 123.08 | 124.53 | 122.77 | 124.14 | 1,055,922 | +1.77(+1.44%) |
Sep 08, 2022 | 120.22 | 122.56 | 119.80 | 122.37 | 1,061,965 | +1.34(+1.11%) |
Sep 07, 2022 | 118.13 | 121.28 | 118.13 | 121.03 | 1,299,805 | +3.08(+2.61%) |
Sep 06, 2022 | 116.50 | 118.04 | 115.44 | 117.95 | 2,063,688 | +1.66(+1.43%) |
Sep 02, 2022 | 119.88 | 120.45 | 115.81 | 116.29 | 1,577,494 | -2.57(-2.16%) |
Sep 01, 2022 | 117.97 | 118.93 | 117.27 | 118.86 | 1,015,601 | +0.27(+0.23%) |
Aug 31, 2022 | 119.26 | 120.03 | 118.34 | 118.59 | 1,109,455 | -0.19(-0.16%) |
Aug 30, 2022 | 120.93 | 121.18 | 118.36 | 118.78 | 791,961 | -1.58(-1.31%) |
Aug 29, 2022 | 120.40 | 121.06 | 119.71 | 120.36 | 482,956 | -0.70(-0.58%) |
Aug 26, 2022 | 126.01 | 126.01 | 120.67 | 121.06 | 600,707 | -4.59(-3.65%) |
Aug 25, 2022 | 125.44 | 125.70 | 124.36 | 125.65 | 755,981 | +0.73(+0.58%) |
Aug 24, 2022 | 124.94 | 125.49 | 123.97 | 124.92 | 967,871 | +0.19(+0.15%) |
Aug 23, 2022 | 124.24 | 125.11 | 123.74 | 124.73 | 761,372 | +0.23(+0.18%) |
Aug 22, 2022 | 125.50 | 125.94 | 124.02 | 124.50 | 678,909 | -2.71(-2.13%) |
Aug 19, 2022 | 128.06 | 128.06 | 126.75 | 127.22 | 885,152 | -1.21(-0.95%) |
Aug 18, 2022 | 128.27 | 128.90 | 127.65 | 128.43 | 716,895 | +0.48(+0.38%) |
Aug 17, 2022 | 127.13 | 128.36 | 126.70 | 127.95 | 751,732 | -0.66(-0.51%) |
Aug 16, 2022 | 127.20 | 129.14 | 127.05 | 128.61 | 723,721 | +0.75(+0.59%) |
Aug 15, 2022 | 127.05 | 128.02 | 126.39 | 127.86 | 950,840 | +0.24(+0.19%) |
Aug 12, 2022 | 126.05 | 127.67 | 125.53 | 127.62 | 1,057,017 | +2.10(+1.67%) |
Aug 11, 2022 | 126.48 | 127.21 | 125.25 | 125.52 | 862,401 | +0.12(+0.09%) |
Aug 10, 2022 | 125.57 | 125.82 | 124.58 | 125.40 | 898,961 | +2.19(+1.78%) |
Aug 09, 2022 | 123.40 | 123.75 | 122.46 | 123.21 | 785,348 | -0.81(-0.65%) |
Aug 08, 2022 | 125.54 | 125.67 | 123.83 | 124.02 | 998,539 | -0.58(-0.47%) |
Aug 05, 2022 | 122.93 | 124.69 | 122.57 | 124.60 | 800,717 | +0.86(+0.69%) |
Aug 04, 2022 | 124.72 | 124.93 | 123.68 | 123.74 | 801,302 | -0.85(-0.68%) |
Aug 03, 2022 | 124.10 | 125.19 | 123.70 | 124.59 | 1,406,173 | +1.41(+1.15%) |
Aug 02, 2022 | 130.21 | 130.21 | 122.73 | 123.18 | 1,983,030 | +2.40(+1.99%) |
Aug 01, 2022 | 120.93 | 121.65 | 120.15 | 120.78 | 1,518,234 | -1.11(-0.91%) |
Jul 29, 2022 | 119.28 | 122.14 | 118.33 | 121.89 | 1,135,326 | +2.81(+2.36%) |
Jul 28, 2022 | 117.92 | 119.35 | 116.59 | 119.08 | 819,057 | +2.02(+1.73%) |
Jul 27, 2022 | 115.30 | 117.58 | 114.72 | 117.05 | 762,097 | +2.44(+2.13%) |
Jul 26, 2022 | 113.99 | 114.80 | 113.34 | 114.61 | 761,217 | +0.62(+0.55%) |
Jul 25, 2022 | 113.95 | 114.64 | 113.03 | 113.99 | 719,385 | +0.17(+0.15%) |
Jul 22, 2022 | 114.62 | 114.95 | 113.12 | 113.82 | 815,239 | -0.30(-0.26%) |
Jul 21, 2022 | 112.38 | 114.17 | 111.88 | 114.12 | 701,485 | +1.79(+1.59%) |
Jul 20, 2022 | 111.67 | 112.61 | 111.03 | 112.33 | 735,686 | +0.91(+0.81%) |
Jul 19, 2022 | 108.88 | 111.65 | 108.53 | 111.43 | 1,338,477 | +3.75(+3.48%) |
Jul 18, 2022 | 110.48 | 110.93 | 107.41 | 107.68 | 1,030,109 | -2.57(-2.33%) |
Jul 15, 2022 | 109.73 | 110.29 | 108.56 | 110.24 | 849,915 | +1.94(+1.80%) |
Jul 14, 2022 | 106.42 | 108.53 | 105.58 | 108.30 | 1,047,258 | +0.15(+0.14%) |
Jul 13, 2022 | 107.16 | 109.02 | 106.85 | 108.15 | 790,275 | -0.67(-0.62%) |
Jul 12, 2022 | 110.25 | 111.41 | 108.48 | 108.82 | 945,743 | -1.65(-1.49%) |
Jul 11, 2022 | 108.84 | 111.17 | 108.42 | 110.47 | 958,203 | -0.41(-0.37%) |
Jul 08, 2022 | 112.00 | 112.00 | 110.08 | 110.88 | 820,465 | -1.05(-0.93%) |
Jul 07, 2022 | 111.30 | 112.17 | 110.80 | 111.93 | 1,089,594 | +1.06(+0.95%) |
Jul 06, 2022 | 110.48 | 111.85 | 109.23 | 110.87 | 1,049,972 | +0.93(+0.84%) |
Jul 05, 2022 | 108.75 | 110.05 | 107.38 | 109.95 | 1,157,091 | -0.06(-0.05%) |
Jul 01, 2022 | 108.37 | 110.30 | 108.10 | 110.00 | 922,073 | +1.55(+1.43%) |
Jun 30, 2022 | 107.77 | 109.39 | 107.03 | 108.45 | 1,225,979 | -0.64(-0.59%) |
Jun 29, 2022 | 108.99 | 109.30 | 107.18 | 109.10 | 975,444 | +0.41(+0.38%) |
Jun 28, 2022 | 111.64 | 112.23 | 108.47 | 108.68 | 1,011,564 | -2.56(-2.30%) |
Jun 27, 2022 | 112.40 | 112.40 | 110.77 | 111.24 | 842,532 | -0.78(-0.70%) |
Jun 24, 2022 | 108.56 | 112.10 | 108.41 | 112.02 | 1,261,472 | +4.48(+4.17%) |
Jun 23, 2022 | 107.19 | 107.81 | 105.57 | 107.54 | 972,238 | +0.44(+0.42%) |
Jun 22, 2022 | 105.37 | 108.26 | 105.37 | 107.09 | 914,545 | +0.22(+0.20%) |
Jun 21, 2022 | 106.92 | 107.46 | 106.05 | 106.88 | 897,158 | +1.14(+1.07%) |
Jun 17, 2022 | 106.43 | 107.12 | 104.78 | 105.74 | 2,102,301 | -1.08(-1.01%) |
Jun 16, 2022 | 108.65 | 108.80 | 106.41 | 106.82 | 1,661,055 | -4.00(-3.61%) |
Jun 15, 2022 | 110.89 | 112.15 | 109.30 | 110.81 | 926,461 | +0.93(+0.84%) |
Jun 14, 2022 | 110.47 | 111.21 | 108.71 | 109.89 | 1,390,468 | -0.36(-0.33%) |
Jun 13, 2022 | 111.48 | 112.69 | 109.83 | 110.25 | 1,628,020 | -3.70(-3.25%) |
Jun 10, 2022 | 115.62 | 116.10 | 113.90 | 113.95 | 666,803 | -3.32(-2.83%) |
Jun 09, 2022 | 119.03 | 120.05 | 117.22 | 117.27 | 1,236,649 | -2.67(-2.23%) |
Jun 08, 2022 | 121.34 | 121.64 | 119.78 | 119.94 | 694,031 | -1.89(-1.55%) |
Jun 07, 2022 | 119.79 | 121.83 | 119.41 | 121.83 | 1,170,473 | +1.22(+1.01%) |
Jun 06, 2022 | 121.50 | 121.74 | 120.24 | 120.61 | 706,390 | +0.02(+0.02%) |
Jun 03, 2022 | 120.38 | 121.01 | 119.98 | 120.59 | 1,685,140 | -0.79(-0.65%) |
Jun 02, 2022 | 119.53 | 121.38 | 118.48 | 121.38 | 913,720 | +2.74(+2.31%) |
Jun 01, 2022 | 120.25 | 120.60 | 117.71 | 118.64 | 792,744 | -1.03(-0.86%) |
May 31, 2022 | 119.48 | 120.57 | 117.83 | 119.67 | 1,489,678 | -0.97(-0.81%) |
May 27, 2022 | 119.98 | 120.64 | 119.43 | 120.64 | 623,179 | +1.99(+1.68%) |
May 26, 2022 | 117.55 | 119.28 | 117.36 | 118.65 | 673,341 | +2.36(+2.02%) |
May 25, 2022 | 116.28 | 116.72 | 114.71 | 116.30 | 949,740 | -0.43(-0.37%) |
May 24, 2022 | 116.70 | 117.13 | 114.70 | 116.73 | 771,657 | -0.64(-0.55%) |
May 23, 2022 | 117.00 | 117.61 | 115.51 | 117.37 | 903,085 | +1.75(+1.52%) |
May 20, 2022 | 115.55 | 115.83 | 113.57 | 115.62 | 1,037,331 | +0.64(+0.56%) |
May 19, 2022 | 113.42 | 116.40 | 112.67 | 114.98 | 1,003,059 | +0.33(+0.29%) |
May 18, 2022 | 118.78 | 118.97 | 114.29 | 114.64 | 1,480,843 | -5.00(-4.18%) |
May 17, 2022 | 120.27 | 120.53 | 119.02 | 119.65 | 1,301,275 | +1.16(+0.98%) |
May 16, 2022 | 118.66 | 119.27 | 116.66 | 118.48 | 915,670 | -0.76(-0.64%) |
May 13, 2022 | 119.27 | 120.67 | 118.22 | 119.24 | 1,468,186 | +0.62(+0.52%) |
May 12, 2022 | 118.24 | 119.62 | 116.53 | 118.62 | 1,239,997 | -0.03(-0.03%) |
May 11, 2022 | 119.04 | 120.72 | 117.75 | 118.65 | 1,370,311 | -0.44(-0.37%) |
May 10, 2022 | 121.17 | 121.71 | 118.54 | 119.10 | 1,578,721 | -0.94(-0.78%) |
May 09, 2022 | 120.00 | 121.32 | 119.08 | 120.03 | 1,709,879 | -1.27(-1.05%) |
May 06, 2022 | 119.44 | 122.13 | 117.17 | 121.30 | 1,806,432 | +0.95(+0.79%) |
May 05, 2022 | 124.05 | 124.60 | 119.53 | 120.36 | 1,297,470 | -4.89(-3.90%) |
May 04, 2022 | 123.07 | 125.49 | 121.63 | 125.24 | 1,186,441 | +2.78(+2.27%) |
May 03, 2022 | 123.01 | 125.12 | 121.40 | 122.47 | 2,404,643 | -1.98(-1.59%) |