Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 121.03 | 125.06 | 120.21 | 124.04 | 6,329,332 | +3.24(+2.68%) |
Apr 27, 2023 | 120.30 | 121.60 | 118.75 | 120.80 | 4,091,959 | +0.93(+0.77%) |
Apr 26, 2023 | 121.44 | 122.31 | 118.96 | 119.88 | 5,119,569 | -2.13(-1.74%) |
Apr 25, 2023 | 124.51 | 124.64 | 121.52 | 122.00 | 4,852,993 | -4.12(-3.27%) |
Apr 24, 2023 | 123.31 | 126.69 | 123.14 | 126.12 | 3,595,694 | +2.27(+1.84%) |
Apr 21, 2023 | 125.43 | 125.58 | 123.21 | 123.85 | 3,139,948 | -1.08(-0.87%) |
Apr 20, 2023 | 125.07 | 125.72 | 123.68 | 124.93 | 3,880,129 | -2.01(-1.58%) |
Apr 19, 2023 | 126.26 | 126.98 | 124.68 | 126.94 | 5,664,241 | -1.44(-1.13%) |
Apr 18, 2023 | 128.71 | 128.80 | 127.04 | 128.38 | 3,531,814 | -0.44(-0.34%) |
Apr 17, 2023 | 131.57 | 131.69 | 128.35 | 128.82 | 5,246,838 | -2.35(-1.79%) |
Apr 14, 2023 | 131.25 | 132.27 | 129.99 | 131.18 | 3,188,944 | -0.12(-0.09%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.83 | 131.29 | 4,370,738 | +0.78(+0.60%) |
Apr 12, 2023 | 132.39 | 132.40 | 130.26 | 130.51 | 2,986,194 | -1.07(-0.82%) |
Apr 11, 2023 | 130.32 | 132.03 | 129.46 | 131.59 | 3,729,227 | +1.80(+1.38%) |
Apr 10, 2023 | 128.41 | 131.16 | 128.14 | 129.79 | 3,606,620 | +2.73(+2.15%) |
Apr 06, 2023 | 128.46 | 128.91 | 126.93 | 127.06 | 3,877,546 | -1.81(-1.41%) |
Apr 05, 2023 | 127.85 | 129.00 | 126.03 | 128.87 | 5,331,954 | +1.23(+0.96%) |
Apr 04, 2023 | 131.23 | 131.46 | 125.68 | 127.64 | 5,025,098 | -3.01(-2.30%) |
Apr 03, 2023 | 130.24 | 131.77 | 128.11 | 130.65 | 9,399,662 | +6.14(+4.93%) |
Mar 31, 2023 | 123.94 | 125.04 | 123.36 | 124.51 | 2,963,209 | +1.55(+1.26%) |
Mar 30, 2023 | 124.29 | 124.50 | 122.05 | 122.96 | 4,224,963 | -0.11(-0.09%) |
Mar 29, 2023 | 123.27 | 123.66 | 121.98 | 123.07 | 3,465,021 | +1.39(+1.14%) |
Mar 28, 2023 | 119.55 | 122.86 | 119.31 | 121.68 | 4,171,033 | +1.57(+1.31%) |
Mar 27, 2023 | 118.67 | 120.80 | 116.50 | 120.11 | 5,674,261 | +3.28(+2.81%) |
Mar 24, 2023 | 113.53 | 117.32 | 112.49 | 116.83 | 4,698,237 | +1.21(+1.05%) |
Mar 23, 2023 | 118.70 | 120.00 | 114.34 | 115.62 | 6,592,584 | -1.74(-1.48%) |
Mar 22, 2023 | 120.64 | 121.64 | 117.27 | 117.36 | 4,500,924 | -3.24(-2.69%) |
Mar 21, 2023 | 119.06 | 121.28 | 118.55 | 120.60 | 6,060,494 | +4.06(+3.48%) |
Mar 20, 2023 | 114.67 | 117.77 | 114.28 | 116.54 | 7,720,022 | +2.65(+2.33%) |
Mar 17, 2023 | 115.86 | 116.26 | 112.20 | 113.89 | 9,136,006 | -2.51(-2.15%) |
Mar 16, 2023 | 110.98 | 116.50 | 110.50 | 116.40 | 11,018,336 | +3.12(+2.75%) |
Mar 15, 2023 | 116.16 | 116.54 | 110.59 | 113.28 | 15,894,013 | -7.66(-6.33%) |
Mar 14, 2023 | 120.79 | 124.90 | 118.64 | 120.94 | 8,834,236 | +0.78(+0.64%) |
Mar 13, 2023 | 120.36 | 123.88 | 117.73 | 120.16 | 11,783,074 | -3.78(-3.05%) |
Mar 10, 2023 | 126.47 | 128.56 | 123.36 | 123.94 | 7,638,597 | -2.57(-2.03%) |
Mar 09, 2023 | 130.42 | 132.60 | 126.41 | 126.50 | 5,762,312 | -3.18(-2.46%) |
Mar 08, 2023 | 130.88 | 133.22 | 128.10 | 129.69 | 9,228,747 | -2.03(-1.54%) |
Mar 07, 2023 | 133.42 | 133.92 | 131.10 | 131.72 | 5,643,740 | -2.24(-1.67%) |
Mar 06, 2023 | 135.38 | 136.60 | 133.46 | 133.96 | 5,822,310 | -2.66(-1.95%) |
Mar 03, 2023 | 131.61 | 137.26 | 130.95 | 136.62 | 6,726,921 | +3.19(+2.39%) |
Mar 02, 2023 | 131.14 | 134.12 | 129.93 | 133.43 | 3,011,982 | +1.80(+1.37%) |
Mar 01, 2023 | 128.06 | 132.13 | 127.67 | 131.63 | 4,399,768 | +2.92(+2.27%) |
Feb 28, 2023 | 132.21 | 132.49 | 128.61 | 128.71 | 3,836,122 | -1.94(-1.48%) |
Feb 27, 2023 | 130.34 | 131.73 | 128.87 | 130.64 | 3,461,562 | +0.75(+0.57%) |
Feb 24, 2023 | 126.96 | 130.24 | 125.20 | 129.90 | 7,286,433 | +1.75(+1.37%) |
Feb 23, 2023 | 126.95 | 128.88 | 125.59 | 128.15 | 4,368,281 | +3.74(+3.00%) |
Feb 22, 2023 | 124.69 | 126.12 | 122.60 | 124.41 | 4,600,859 | -0.14(-0.11%) |
Feb 21, 2023 | 125.88 | 126.93 | 124.12 | 124.55 | 4,633,573 | -1.89(-1.49%) |
Feb 17, 2023 | 130.23 | 130.28 | 125.56 | 126.43 | 7,292,135 | -5.69(-4.31%) |
Feb 16, 2023 | 133.66 | 135.35 | 132.08 | 132.12 | 2,525,400 | -1.76(-1.32%) |
Feb 15, 2023 | 134.03 | 134.11 | 131.12 | 133.89 | 5,058,715 | -2.24(-1.64%) |
Feb 14, 2023 | 134.02 | 136.61 | 133.39 | 136.12 | 2,898,215 | +0.78(+0.58%) |
Feb 13, 2023 | 135.19 | 136.31 | 133.57 | 135.34 | 3,583,649 | -0.95(-0.70%) |
Feb 10, 2023 | 131.15 | 136.38 | 131.15 | 136.29 | 5,321,562 | +6.77(+5.22%) |
Feb 09, 2023 | 131.79 | 132.05 | 129.33 | 129.52 | 2,671,718 | -2.05(-1.56%) |
Feb 08, 2023 | 133.31 | 134.14 | 130.12 | 131.57 | 3,431,005 | -1.62(-1.21%) |
Feb 07, 2023 | 129.01 | 133.37 | 127.84 | 133.19 | 4,951,887 | +5.17(+4.04%) |
Feb 06, 2023 | 130.54 | 131.74 | 126.76 | 128.02 | 4,725,738 | -2.60(-1.99%) |
Feb 03, 2023 | 131.51 | 134.77 | 130.43 | 130.62 | 6,704,212 | -0.59(-0.45%) |
Feb 02, 2023 | 133.33 | 133.88 | 129.44 | 131.22 | 6,707,400 | -2.07(-1.55%) |
Feb 01, 2023 | 135.63 | 136.00 | 129.89 | 133.29 | 6,613,732 | -3.16(-2.32%) |
Jan 31, 2023 | 134.33 | 136.76 | 133.50 | 136.45 | 3,014,685 | +2.07(+1.54%) |
Jan 30, 2023 | 137.04 | 137.56 | 134.29 | 134.38 | 5,602,126 | -4.49(-3.23%) |
Jan 27, 2023 | 140.91 | 142.06 | 138.72 | 138.87 | 3,307,209 | -1.92(-1.36%) |
Jan 26, 2023 | 138.86 | 140.88 | 136.75 | 140.79 | 4,626,825 | +3.30(+2.40%) |
Jan 25, 2023 | 136.61 | 137.54 | 134.29 | 137.49 | 3,055,457 | -0.15(-0.11%) |
Jan 24, 2023 | 139.02 | 139.02 | 136.84 | 137.63 | 5,768,198 | -1.50(-1.08%) |
Jan 23, 2023 | 138.50 | 140.36 | 137.65 | 139.13 | 4,554,651 | +1.97(+1.44%) |
Jan 20, 2023 | 136.00 | 137.38 | 134.21 | 137.16 | 5,853,224 | +1.95(+1.44%) |
Jan 19, 2023 | 131.84 | 135.78 | 131.53 | 135.21 | 3,586,071 | +2.58(+1.95%) |
Jan 18, 2023 | 136.13 | 138.67 | 132.53 | 132.63 | 4,890,840 | -2.64(-1.95%) |
Jan 17, 2023 | 135.96 | 137.05 | 134.40 | 135.27 | 3,371,935 | +0.64(+0.47%) |
Jan 13, 2023 | 133.77 | 135.00 | 131.86 | 134.63 | 2,488,844 | +0.71(+0.53%) |
Jan 12, 2023 | 131.33 | 135.03 | 130.99 | 133.93 | 4,390,493 | +3.84(+2.95%) |
Jan 11, 2023 | 130.91 | 130.94 | 128.23 | 130.08 | 2,324,018 | +1.01(+0.78%) |
Jan 10, 2023 | 128.75 | 129.50 | 126.12 | 129.08 | 3,138,168 | +0.44(+0.34%) |
Jan 09, 2023 | 130.45 | 131.64 | 128.29 | 128.64 | 4,027,080 | +1.30(+1.02%) |
Jan 06, 2023 | 126.62 | 128.74 | 125.96 | 127.34 | 3,098,427 | +2.56(+2.05%) |
Jan 05, 2023 | 124.03 | 125.86 | 122.73 | 124.79 | 4,724,296 | +0.18(+0.15%) |
Jan 04, 2023 | 121.93 | 125.94 | 121.41 | 124.60 | 5,502,119 | +0.44(+0.35%) |
Jan 03, 2023 | 129.72 | 131.04 | 122.64 | 124.17 | 6,528,094 | -7.36(-5.59%) |
Dec 30, 2022 | 129.78 | 131.71 | 129.67 | 131.53 | 2,274,678 | +0.64(+0.49%) |
Dec 29, 2022 | 127.33 | 131.44 | 127.15 | 130.89 | 2,450,159 | +2.76(+2.15%) |
Dec 28, 2022 | 133.25 | 133.31 | 127.73 | 128.13 | 3,969,681 | -5.95(-4.44%) |
Dec 27, 2022 | 133.82 | 134.58 | 132.61 | 134.08 | 2,350,690 | +0.87(+0.65%) |
Dec 23, 2022 | 129.63 | 133.25 | 129.00 | 133.21 | 3,158,644 | +4.95(+3.86%) |
Dec 22, 2022 | 132.38 | 132.38 | 125.30 | 128.26 | 5,904,985 | -4.17(-3.15%) |
Dec 21, 2022 | 132.03 | 132.81 | 129.48 | 132.44 | 4,110,204 | +3.28(+2.54%) |
Dec 20, 2022 | 127.74 | 129.99 | 127.06 | 129.15 | 3,676,838 | +1.35(+1.05%) |
Dec 19, 2022 | 130.78 | 131.54 | 126.77 | 127.81 | 3,369,795 | -2.10(-1.62%) |
Dec 16, 2022 | 128.41 | 130.30 | 127.20 | 129.91 | 5,843,475 | -2.28(-1.72%) |
Dec 15, 2022 | 130.26 | 132.29 | 129.09 | 132.19 | 4,733,169 | +0.55(+0.42%) |
Dec 14, 2022 | 133.38 | 134.33 | 130.23 | 131.64 | 4,879,109 | -0.69(-0.52%) |
Dec 13, 2022 | 134.11 | 134.60 | 131.08 | 132.33 | 5,895,740 | +2.34(+1.80%) |
Dec 12, 2022 | 126.70 | 130.66 | 125.70 | 130.00 | 5,584,328 | +4.75(+3.79%) |
Dec 09, 2022 | 128.03 | 129.19 | 125.22 | 125.25 | 6,353,547 | -2.39(-1.87%) |
Dec 08, 2022 | 133.57 | 134.04 | 127.02 | 127.64 | 7,584,914 | -2.97(-2.27%) |
Dec 07, 2022 | 132.30 | 133.39 | 129.25 | 130.61 | 4,906,055 | -1.14(-0.87%) |
Dec 06, 2022 | 134.49 | 136.56 | 130.40 | 131.75 | 6,690,134 | -3.75(-2.77%) |
Dec 05, 2022 | 143.17 | 144.48 | 134.59 | 135.50 | 6,301,333 | -6.59(-4.64%) |
Dec 02, 2022 | 142.60 | 143.91 | 141.17 | 142.10 | 5,093,509 | -1.20(-0.84%) |
Dec 01, 2022 | 148.20 | 148.68 | 143.15 | 143.30 | 6,357,027 | -2.91(-1.99%) |
Nov 30, 2022 | 147.13 | 147.39 | 142.69 | 146.21 | 5,099,109 | +1.34(+0.92%) |
Nov 29, 2022 | 145.07 | 146.81 | 143.61 | 144.87 | 6,546,209 | +1.69(+1.18%) |
Nov 28, 2022 | 144.10 | 145.86 | 142.79 | 143.18 | 6,720,250 | -5.46(-3.67%) |
Nov 25, 2022 | 149.25 | 150.61 | 148.33 | 148.64 | 1,611,671 | +0.01(+0.01%) |
Nov 23, 2022 | 149.03 | 150.50 | 147.06 | 148.63 | 3,896,917 | -2.39(-1.58%) |
Nov 22, 2022 | 147.39 | 151.20 | 147.15 | 151.03 | 3,483,726 | +5.89(+4.06%) |
Nov 21, 2022 | 144.87 | 145.69 | 139.53 | 145.13 | 8,898,995 | -2.82(-1.90%) |
Nov 18, 2022 | 146.28 | 148.44 | 142.80 | 147.95 | 5,923,144 | -1.65(-1.10%) |
Nov 17, 2022 | 147.67 | 149.72 | 146.23 | 149.60 | 4,852,712 | -0.32(-0.21%) |
Nov 16, 2022 | 152.36 | 152.58 | 149.12 | 149.92 | 3,362,203 | -4.46(-2.89%) |
Nov 15, 2022 | 151.84 | 154.77 | 150.36 | 154.38 | 4,762,278 | +3.65(+2.42%) |
Nov 14, 2022 | 151.86 | 155.15 | 150.64 | 150.73 | 3,953,467 | -2.23(-1.46%) |
Nov 11, 2022 | 151.43 | 154.66 | 151.01 | 152.96 | 4,528,498 | +4.66(+3.14%) |
Nov 10, 2022 | 146.64 | 148.43 | 143.77 | 148.29 | 3,924,292 | +5.35(+3.74%) |
Nov 09, 2022 | 149.95 | 150.52 | 142.54 | 142.94 | 6,483,238 | -10.06(-6.58%) |
Nov 08, 2022 | 153.76 | 153.79 | 150.55 | 153.00 | 3,701,289 | -1.00(-0.65%) |
Nov 07, 2022 | 150.88 | 154.75 | 150.63 | 154.00 | 5,090,725 | +4.53(+3.03%) |
Nov 04, 2022 | 150.28 | 152.30 | 146.25 | 149.48 | 5,849,307 | +2.84(+1.93%) |
Nov 03, 2022 | 142.38 | 147.61 | 141.69 | 146.64 | 5,060,073 | +3.27(+2.28%) |
Nov 02, 2022 | 147.21 | 142.97 | 143.37 | 4,071,631 | -3.87(-2.63%) | |
Nov 01, 2022 | 148.10 | 148.36 | 146.02 | 147.25 | 4,325,233 | +1.84(+1.26%) |
Oct 31, 2022 | 142.38 | 147.01 | 142.01 | 145.41 | 5,918,379 | +1.94(+1.35%) |
Oct 28, 2022 | 145.37 | 146.47 | 139.88 | 143.47 | 6,132,372 | -0.65(-0.45%) |
Oct 27, 2022 | 147.20 | 149.06 | 143.90 | 144.12 | 4,425,888 | -1.18(-0.81%) |
Oct 26, 2022 | 143.61 | 147.18 | 143.61 | 145.31 | 5,288,414 | +2.23(+1.56%) |
Oct 25, 2022 | 141.47 | 143.34 | 140.15 | 143.08 | 3,101,510 | +1.18(+0.83%) |
Oct 24, 2022 | 141.67 | 143.38 | 140.33 | 141.89 | 3,552,235 | +0.04(+0.03%) |
Oct 21, 2022 | 139.81 | 141.97 | 137.21 | 141.86 | 5,627,997 | +3.11(+2.25%) |
Oct 20, 2022 | 141.96 | 143.45 | 138.15 | 138.74 | 4,573,677 | -1.53(-1.09%) |
Oct 19, 2022 | 136.48 | 140.97 | 135.94 | 140.27 | 4,808,229 | +3.50(+2.56%) |
Oct 18, 2022 | 136.31 | 138.62 | 133.92 | 136.77 | 5,582,071 | +1.34(+0.99%) |
Oct 17, 2022 | 134.82 | 137.43 | 133.90 | 135.44 | 4,770,232 | +3.15(+2.38%) |
Oct 14, 2022 | 137.52 | 139.66 | 131.95 | 132.28 | 5,216,085 | -6.92(-4.97%) |
Oct 13, 2022 | 131.72 | 140.09 | 131.51 | 139.20 | 6,377,067 | +4.92(+3.66%) |
Oct 12, 2022 | 131.91 | 135.39 | 129.99 | 134.28 | 3,377,175 | +1.50(+1.13%) |
Oct 11, 2022 | 131.45 | 135.60 | 130.04 | 132.78 | 6,490,779 | -1.79(-1.33%) |
Oct 10, 2022 | 137.43 | 139.21 | 133.24 | 134.57 | 4,573,854 | -2.47(-1.80%) |
Oct 07, 2022 | 138.74 | 141.01 | 135.91 | 137.04 | 5,940,820 | -1.70(-1.23%) |
Oct 06, 2022 | 135.48 | 139.61 | 135.47 | 138.74 | 4,185,790 | +1.99(+1.45%) |
Oct 05, 2022 | 134.32 | 137.88 | 131.15 | 136.75 | 7,295,012 | +2.46(+1.83%) |
Oct 04, 2022 | 131.21 | 134.56 | 130.00 | 134.29 | 8,546,658 | +6.69(+5.24%) |
Oct 03, 2022 | 125.31 | 128.58 | 124.42 | 127.60 | 5,749,003 | +7.73(+6.45%) |
Sep 30, 2022 | 118.47 | 121.78 | 117.36 | 119.87 | 4,625,510 | -0.01(-0.01%) |
Sep 29, 2022 | 119.18 | 119.93 | 115.92 | 119.88 | 5,919,082 | -0.78(-0.64%) |
Sep 28, 2022 | 114.68 | 121.28 | 113.60 | 120.66 | 7,834,055 | +7.43(+6.56%) |
Sep 27, 2022 | 112.50 | 115.25 | 111.47 | 113.23 | 6,734,712 | +2.87(+2.60%) |
Sep 26, 2022 | 112.83 | 115.14 | 110.13 | 110.37 | 7,476,860 | -3.63(-3.19%) |
Sep 23, 2022 | 118.22 | 118.68 | 112.69 | 114.00 | 11,185,849 | -10.00(-8.06%) |
Sep 22, 2022 | 128.33 | 129.39 | 123.89 | 124.00 | 5,670,936 | -2.16(-1.71%) |
Sep 21, 2022 | 131.32 | 132.05 | 126.13 | 126.16 | 4,598,444 | -2.70(-2.10%) |
Sep 20, 2022 | 129.73 | 130.26 | 126.78 | 128.86 | 3,755,156 | -1.87(-1.43%) |
Sep 19, 2022 | 126.39 | 131.22 | 126.23 | 130.74 | 5,151,465 | -0.04(-0.03%) |
Sep 16, 2022 | 133.51 | 133.80 | 127.69 | 130.78 | 9,007,159 | -3.65(-2.72%) |
Sep 15, 2022 | 136.32 | 137.09 | 133.69 | 134.43 | 6,619,870 | -4.92(-3.53%) |
Sep 14, 2022 | 136.83 | 141.08 | 136.43 | 139.35 | 5,540,755 | +4.75(+3.53%) |
Sep 13, 2022 | 136.34 | 138.66 | 134.01 | 134.60 | 6,412,464 | -3.78(-2.73%) |
Sep 12, 2022 | 138.66 | 140.04 | 136.65 | 138.38 | 3,795,326 | +1.90(+1.39%) |
Sep 09, 2022 | 135.90 | 137.45 | 134.75 | 136.49 | 3,824,270 | +3.66(+2.76%) |
Sep 08, 2022 | 132.18 | 133.66 | 131.07 | 132.83 | 4,048,400 | +1.55(+1.18%) |
Sep 07, 2022 | 130.70 | 132.71 | 128.86 | 131.27 | 7,827,525 | -2.44(-1.82%) |
Sep 06, 2022 | 136.87 | 137.43 | 133.00 | 133.71 | 5,122,039 | -2.00(-1.48%) |
Sep 02, 2022 | 136.98 | 137.51 | 134.06 | 135.72 | 6,757,802 | +3.13(+2.36%) |
Sep 01, 2022 | 135.31 | 136.18 | 131.64 | 132.59 | 7,750,430 | -5.37(-3.89%) |
Aug 31, 2022 | 133.60 | 139.85 | 132.37 | 137.96 | 6,624,368 | +1.38(+1.01%) |
Aug 30, 2022 | 141.16 | 141.16 | 134.97 | 136.57 | 9,507,167 | -7.18(-4.99%) |
Aug 29, 2022 | 140.94 | 146.42 | 140.30 | 143.75 | 5,362,315 | +1.74(+1.22%) |
Aug 26, 2022 | 143.31 | 145.18 | 140.86 | 142.01 | 4,083,213 | -1.34(-0.93%) |
Aug 25, 2022 | 143.50 | 144.08 | 141.33 | 143.35 | 5,113,663 | +0.84(+0.59%) |
Aug 24, 2022 | 140.61 | 142.78 | 139.69 | 142.51 | 6,017,343 | +2.75(+1.97%) |
Aug 23, 2022 | 139.26 | 143.78 | 139.00 | 139.76 | 7,393,759 | +3.05(+2.23%) |
Aug 22, 2022 | 134.84 | 137.54 | 131.78 | 136.71 | 7,588,532 | +0.77(+0.57%) |
Aug 19, 2022 | 136.78 | 137.66 | 135.12 | 135.94 | 7,935,755 | -1.93(-1.40%) |
Aug 18, 2022 | 133.91 | 138.19 | 133.91 | 137.86 | 6,590,200 | +5.77(+4.37%) |
Aug 17, 2022 | 129.70 | 133.29 | 129.22 | 132.09 | 5,666,006 | +1.86(+1.43%) |
Aug 16, 2022 | 132.04 | 133.46 | 128.50 | 130.24 | 5,243,695 | -0.02(-0.02%) |
Aug 15, 2022 | 128.40 | 131.09 | 125.73 | 130.25 | 5,300,896 | -3.41(-2.55%) |
Aug 12, 2022 | 131.68 | 133.75 | 130.61 | 133.67 | 4,361,343 | +1.22(+0.92%) |
Aug 11, 2022 | 130.22 | 133.84 | 129.75 | 132.45 | 6,345,479 | +5.40(+4.25%) |
Aug 10, 2022 | 125.05 | 127.51 | 122.38 | 127.04 | 5,908,494 | +2.11(+1.69%) |
Aug 09, 2022 | 124.90 | 127.25 | 123.88 | 124.94 | 4,298,389 | +1.47(+1.19%) |
Aug 08, 2022 | 123.19 | 125.10 | 122.49 | 123.47 | 4,186,405 | +0.47(+0.38%) |
Aug 05, 2022 | 117.66 | 124.77 | 117.43 | 123.00 | 4,741,861 | +3.67(+3.08%) |
Aug 04, 2022 | 123.66 | 124.89 | 118.96 | 119.33 | 7,065,883 | -5.83(-4.66%) |
Aug 03, 2022 | 129.80 | 129.96 | 122.96 | 125.17 | 6,120,541 | -3.23(-2.52%) |
Aug 02, 2022 | 127.37 | 130.00 | 125.98 | 128.40 | 4,471,284 | +0.62(+0.48%) |
Aug 01, 2022 | 127.44 | 128.73 | 124.77 | 127.78 | 5,173,846 | -2.81(-2.15%) |
Jul 29, 2022 | 129.24 | 131.69 | 128.36 | 130.59 | 4,854,258 | +4.21(+3.33%) |
Jul 28, 2022 | 127.22 | 128.98 | 123.08 | 126.38 | 4,668,580 | +0.58(+0.46%) |
Jul 27, 2022 | 122.09 | 126.44 | 120.89 | 125.79 | 5,625,743 | +4.76(+3.93%) |
Jul 26, 2022 | 123.90 | 124.63 | 119.42 | 121.04 | 4,747,897 | -0.86(-0.70%) |
Jul 25, 2022 | 117.74 | 122.04 | 115.87 | 121.90 | 5,667,077 | +6.33(+5.48%) |
Jul 22, 2022 | 118.73 | 120.08 | 114.98 | 115.57 | 5,073,104 | -2.57(-2.18%) |
Jul 21, 2022 | 117.84 | 118.63 | 114.24 | 118.14 | 8,105,970 | -3.43(-2.82%) |
Jul 20, 2022 | 116.87 | 121.94 | 116.25 | 121.57 | 6,644,077 | +3.36(+2.85%) |
Jul 19, 2022 | 113.53 | 118.55 | 113.23 | 118.21 | 6,081,673 | +4.47(+3.93%) |
Jul 18, 2022 | 113.78 | 115.96 | 113.12 | 113.74 | 7,060,321 | +3.19(+2.89%) |
Jul 15, 2022 | 110.52 | 110.72 | 107.70 | 110.55 | 7,822,644 | +2.67(+2.47%) |
Jul 14, 2022 | 105.40 | 107.92 | 103.52 | 107.88 | 8,785,995 | -1.91(-1.74%) |
Jul 13, 2022 | 107.11 | 111.97 | 107.11 | 109.78 | 6,363,652 | +0.91(+0.83%) |
Jul 12, 2022 | 107.69 | 109.88 | 106.37 | 108.88 | 7,408,394 | -2.64(-2.37%) |
Jul 11, 2022 | 111.53 | 113.31 | 109.45 | 111.52 | 6,263,192 | -1.35(-1.20%) |
Jul 08, 2022 | 114.50 | 115.30 | 110.95 | 112.87 | 5,870,514 | -0.32(-0.29%) |
Jul 07, 2022 | 110.26 | 114.30 | 109.95 | 113.19 | 9,266,619 | +6.09(+5.69%) |
Jul 06, 2022 | 107.56 | 110.38 | 102.93 | 107.11 | 11,232,380 | -1.84(-1.69%) |
Jul 05, 2022 | 112.01 | 112.49 | 106.10 | 108.94 | 12,319,232 | -6.30(-5.47%) |
Jul 01, 2022 | 115.19 | 116.05 | 110.74 | 115.24 | 6,612,771 | +1.37(+1.21%) |
Jun 30, 2022 | 115.03 | 118.10 | 112.58 | 113.87 | 10,187,004 | -4.33(-3.66%) |
Jun 29, 2022 | 126.46 | 127.29 | 117.60 | 118.20 | 8,562,402 | -6.59(-5.28%) |
Jun 28, 2022 | 124.94 | 126.61 | 121.92 | 124.78 | 10,458,227 | +3.20(+2.63%) |
Jun 27, 2022 | 118.22 | 122.50 | 116.99 | 121.58 | 10,654,034 | +5.32(+4.57%) |
Jun 24, 2022 | 116.98 | 119.83 | 114.79 | 116.26 | 13,706,571 | +1.38(+1.20%) |
Jun 23, 2022 | 121.00 | 121.82 | 112.00 | 114.88 | 16,868,616 | -5.20(-4.33%) |
Jun 22, 2022 | 121.17 | 123.98 | 119.27 | 120.08 | 12,519,743 | -7.65(-5.99%) |
Jun 21, 2022 | 125.80 | 129.44 | 125.36 | 127.74 | 9,716,904 | +5.04(+4.11%) |
Jun 17, 2022 | 131.69 | 132.41 | 120.88 | 122.70 | 16,492,855 | -9.64(-7.28%) |
Jun 16, 2022 | 137.19 | 138.92 | 131.09 | 132.34 | 10,670,751 | -8.97(-6.35%) |
Jun 15, 2022 | 143.51 | 145.05 | 137.91 | 141.31 | 7,706,330 | -2.12(-1.48%) |
Jun 14, 2022 | 148.25 | 149.03 | 140.51 | 143.43 | 9,584,800 | -1.09(-0.75%) |
Jun 13, 2022 | 147.80 | 148.61 | 140.78 | 144.52 | 10,447,361 | -9.61(-6.23%) |
Jun 10, 2022 | 154.56 | 157.42 | 151.24 | 154.12 | 7,518,331 | -2.65(-1.69%) |
Jun 09, 2022 | 157.27 | 159.82 | 155.06 | 156.78 | 5,871,493 | -2.10(-1.32%) |
Jun 08, 2022 | 161.30 | 161.65 | 157.36 | 158.88 | 6,845,000 | -1.37(-0.86%) |
Jun 07, 2022 | 153.85 | 160.37 | 153.41 | 160.25 | 4,953,391 | +5.80(+3.75%) |
Jun 06, 2022 | 154.58 | 155.46 | 152.23 | 154.46 | 4,893,050 | +1.34(+0.87%) |
Jun 03, 2022 | 151.26 | 153.59 | 150.56 | 153.12 | 4,573,138 | +1.80(+1.19%) |
Jun 02, 2022 | 149.99 | 152.79 | 148.87 | 151.32 | 6,842,975 | +0.04(+0.03%) |
Jun 01, 2022 | 148.74 | 152.58 | 147.22 | 151.28 | 7,424,756 | +4.78(+3.27%) |
May 31, 2022 | 151.76 | 153.13 | 145.12 | 146.50 | 11,362,466 | -2.28(-1.54%) |
May 27, 2022 | 142.73 | 148.81 | 141.76 | 148.78 | 6,088,726 | +5.71(+3.99%) |
May 26, 2022 | 140.93 | 144.90 | 140.89 | 143.07 | 7,408,506 | +3.19(+2.28%) |
May 25, 2022 | 135.37 | 140.12 | 134.18 | 139.88 | 6,692,191 | +5.41(+4.02%) |
May 24, 2022 | 133.13 | 135.32 | 131.14 | 134.47 | 6,552,266 | -0.44(-0.32%) |
May 23, 2022 | 131.04 | 135.23 | 129.39 | 134.90 | 6,931,183 | +5.31(+4.10%) |
May 20, 2022 | 129.99 | 131.53 | 126.30 | 129.59 | 5,757,477 | +0.77(+0.60%) |
May 19, 2022 | 125.44 | 131.17 | 125.44 | 128.82 | 6,498,106 | -0.06(-0.04%) |
May 18, 2022 | 134.06 | 134.06 | 126.44 | 128.88 | 6,910,580 | -4.39(-3.29%) |
May 17, 2022 | 131.78 | 134.08 | 130.24 | 133.26 | 6,658,533 | +3.77(+2.91%) |
May 16, 2022 | 127.44 | 131.38 | 127.03 | 129.49 | 8,999,277 | +2.89(+2.28%) |
May 13, 2022 | 123.87 | 127.87 | 123.87 | 126.60 | 6,484,046 | +5.15(+4.24%) |
May 12, 2022 | 120.81 | 123.31 | 117.96 | 121.45 | 9,015,576 | -0.27(-0.22%) |
May 11, 2022 | 124.31 | 128.09 | 121.48 | 121.71 | 7,993,700 | +0.58(+0.48%) |
May 10, 2022 | 122.23 | 125.23 | 116.98 | 121.14 | 9,126,854 | +0.59(+0.49%) |
May 09, 2022 | 130.96 | 131.06 | 119.88 | 120.55 | 13,235,217 | -13.87(-10.32%) |
May 06, 2022 | 134.36 | 135.02 | 130.25 | 134.42 | 6,803,521 | +1.73(+1.31%) |
May 05, 2022 | 137.28 | 137.69 | 128.78 | 132.69 | 9,450,250 | -3.54(-2.60%) |
May 04, 2022 | 134.06 | 136.72 | 130.16 | 136.23 | 10,762,807 | +5.30(+4.04%) |
May 03, 2022 | 125.77 | 131.73 | 125.67 | 130.93 | 8,146,366 | +5.87(+4.70%) |