Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 139.98 | 140.48 | 137.34 | 138.38 | 2,267,642 | -1.42(-1.02%) |
Apr 27, 2023 | 137.46 | 139.84 | 137.38 | 139.80 | 1,713,569 | +2.65(+1.93%) |
Apr 26, 2023 | 136.94 | 139.15 | 136.62 | 137.15 | 2,730,600 | -1.01(-0.73%) |
Apr 25, 2023 | 138.35 | 141.22 | 137.26 | 138.17 | 4,548,578 | +2.14(+1.57%) |
Apr 24, 2023 | 135.13 | 136.09 | 134.93 | 136.03 | 2,031,039 | +0.82(+0.61%) |
Apr 21, 2023 | 133.31 | 135.43 | 133.31 | 135.21 | 2,100,272 | +2.32(+1.75%) |
Apr 20, 2023 | 132.58 | 133.17 | 132.15 | 132.88 | 1,638,158 | +0.71(+0.53%) |
Apr 19, 2023 | 133.13 | 133.13 | 131.99 | 132.18 | 991,140 | -0.32(-0.24%) |
Apr 18, 2023 | 132.17 | 132.80 | 131.85 | 132.49 | 1,811,851 | +0.10(+0.07%) |
Apr 17, 2023 | 131.58 | 132.58 | 131.39 | 132.40 | 1,468,624 | +1.24(+0.95%) |
Apr 14, 2023 | 130.66 | 131.69 | 130.66 | 131.16 | 1,239,357 | -0.12(-0.09%) |
Apr 13, 2023 | 129.90 | 131.57 | 129.61 | 131.28 | 1,599,040 | +0.70(+0.53%) |
Apr 12, 2023 | 129.32 | 131.13 | 128.97 | 130.58 | 1,171,820 | +0.71(+0.54%) |
Apr 11, 2023 | 129.64 | 130.11 | 129.21 | 129.88 | 1,379,609 | +0.40(+0.31%) |
Apr 10, 2023 | 129.49 | 129.91 | 128.69 | 129.47 | 1,063,012 | -0.88(-0.67%) |
Apr 06, 2023 | 130.08 | 130.93 | 129.62 | 130.35 | 1,534,652 | +0.79(+0.61%) |
Apr 05, 2023 | 129.29 | 130.64 | 128.85 | 129.56 | 1,488,037 | +1.15(+0.89%) |
Apr 04, 2023 | 129.46 | 130.45 | 128.09 | 128.41 | 1,719,661 | -0.53(-0.41%) |
Apr 03, 2023 | 128.13 | 129.42 | 127.36 | 128.94 | 1,995,040 | +0.75(+0.59%) |
Mar 31, 2023 | 127.36 | 128.24 | 127.36 | 128.19 | 1,738,710 | +1.16(+0.91%) |
Mar 30, 2023 | 126.37 | 127.10 | 126.34 | 127.03 | 1,341,212 | +0.51(+0.40%) |
Mar 29, 2023 | 126.08 | 127.01 | 126.01 | 126.52 | 1,412,702 | +0.87(+0.69%) |
Mar 28, 2023 | 124.95 | 125.88 | 124.40 | 125.66 | 1,630,826 | +1.19(+0.96%) |
Mar 27, 2023 | 125.11 | 125.89 | 124.04 | 124.46 | 1,309,947 | -0.15(-0.12%) |
Mar 24, 2023 | 122.38 | 124.71 | 122.19 | 124.61 | 1,645,545 | +2.97(+2.44%) |
Mar 23, 2023 | 121.31 | 122.63 | 121.31 | 121.64 | 1,450,394 | -0.04(-0.03%) |
Mar 22, 2023 | 122.53 | 123.83 | 121.64 | 121.68 | 1,496,504 | -0.58(-0.48%) |
Mar 21, 2023 | 122.66 | 123.11 | 121.45 | 122.26 | 1,600,077 | -0.44(-0.36%) |
Mar 20, 2023 | 121.09 | 123.32 | 121.01 | 122.70 | 1,633,337 | +2.97(+2.48%) |
Mar 17, 2023 | 121.15 | 121.63 | 119.22 | 119.73 | 5,712,880 | -1.47(-1.21%) |
Mar 16, 2023 | 120.47 | 121.37 | 119.96 | 121.20 | 1,925,834 | +1.04(+0.87%) |
Mar 15, 2023 | 117.54 | 120.29 | 117.54 | 120.16 | 2,027,948 | +2.07(+1.75%) |
Mar 14, 2023 | 117.99 | 118.31 | 116.97 | 118.09 | 1,481,541 | +0.54(+0.46%) |
Mar 13, 2023 | 117.20 | 120.11 | 117.14 | 117.55 | 1,890,032 | +0.71(+0.60%) |
Mar 10, 2023 | 117.45 | 117.68 | 116.48 | 116.84 | 1,410,876 | -0.26(-0.22%) |
Mar 09, 2023 | 117.77 | 118.29 | 116.56 | 117.10 | 1,427,272 | -0.01(-0.01%) |
Mar 08, 2023 | 117.00 | 117.38 | 116.54 | 117.11 | 1,094,196 | +0.19(+0.16%) |
Mar 07, 2023 | 119.54 | 119.54 | 116.81 | 116.92 | 1,548,266 | -2.44(-2.04%) |
Mar 06, 2023 | 119.28 | 119.85 | 118.93 | 119.36 | 1,231,867 | -0.29(-0.25%) |
Mar 03, 2023 | 120.26 | 120.26 | 119.01 | 119.65 | 1,115,271 | -0.17(-0.14%) |
Mar 02, 2023 | 118.12 | 120.05 | 117.75 | 119.82 | 1,863,745 | +1.84(+1.56%) |
Mar 01, 2023 | 117.98 | 118.42 | 117.01 | 117.98 | 1,415,180 | -0.31(-0.26%) |
Feb 28, 2023 | 118.92 | 118.98 | 117.95 | 118.29 | 2,308,391 | -1.14(-0.95%) |
Feb 27, 2023 | 119.83 | 120.34 | 119.01 | 119.42 | 1,112,341 | +0.05(+0.04%) |
Feb 24, 2023 | 119.52 | 120.04 | 118.90 | 119.38 | 1,235,861 | -0.97(-0.80%) |
Feb 23, 2023 | 121.33 | 121.99 | 120.00 | 120.34 | 1,290,419 | -1.24(-1.02%) |
Feb 22, 2023 | 122.41 | 123.17 | 121.41 | 121.58 | 1,329,425 | -0.66(-0.54%) |
Feb 21, 2023 | 120.00 | 122.94 | 119.59 | 122.24 | 2,046,593 | +1.89(+1.57%) |
Feb 17, 2023 | 119.60 | 120.49 | 119.10 | 120.35 | 2,957,069 | +0.72(+0.60%) |
Feb 16, 2023 | 119.36 | 120.05 | 118.44 | 119.63 | 1,841,320 | -1.23(-1.02%) |
Feb 15, 2023 | 121.28 | 121.42 | 119.88 | 120.86 | 1,332,671 | -0.77(-0.63%) |
Feb 14, 2023 | 123.31 | 123.65 | 121.25 | 121.63 | 1,912,262 | -1.44(-1.17%) |
Feb 13, 2023 | 122.34 | 123.24 | 122.26 | 123.07 | 2,032,976 | +1.11(+0.91%) |
Feb 10, 2023 | 121.37 | 122.50 | 121.17 | 121.96 | 1,834,861 | +0.64(+0.53%) |
Feb 09, 2023 | 123.19 | 123.84 | 121.28 | 121.32 | 1,538,672 | -1.66(-1.35%) |
Feb 08, 2023 | 122.76 | 123.44 | 122.60 | 122.97 | 1,430,791 | -0.26(-0.21%) |
Feb 07, 2023 | 122.10 | 123.50 | 121.51 | 123.23 | 1,729,178 | -0.11(-0.09%) |
Feb 06, 2023 | 124.15 | 124.48 | 122.87 | 123.34 | 1,472,217 | -0.82(-0.66%) |
Feb 03, 2023 | 123.40 | 124.27 | 121.88 | 124.16 | 1,867,192 | +1.02(+0.83%) |
Feb 02, 2023 | 121.70 | 123.82 | 121.05 | 123.14 | 2,164,762 | +0.16(+0.13%) |
Feb 01, 2023 | 122.33 | 123.85 | 121.66 | 122.98 | 1,507,212 | +0.00(+0.00%) |
Jan 31, 2023 | 122.40 | 123.06 | 121.57 | 122.98 | 3,098,126 | +0.96(+0.79%) |
Jan 30, 2023 | 122.22 | 123.08 | 121.61 | 122.02 | 1,498,283 | +0.07(+0.05%) |
Jan 27, 2023 | 122.42 | 122.76 | 121.04 | 121.95 | 2,509,649 | -1.28(-1.04%) |
Jan 26, 2023 | 124.05 | 124.20 | 121.61 | 123.23 | 2,933,966 | -1.69(-1.36%) |
Jan 25, 2023 | 122.56 | 125.63 | 122.05 | 124.92 | 3,942,794 | -2.43(-1.91%) |
Jan 24, 2023 | 126.57 | 127.44 | 124.98 | 127.35 | 2,063,717 | +0.38(+0.30%) |
Jan 23, 2023 | 127.78 | 128.05 | 126.60 | 126.97 | 1,843,627 | -0.85(-0.67%) |
Jan 20, 2023 | 125.13 | 128.10 | 124.44 | 127.82 | 2,460,220 | +2.81(+2.25%) |
Jan 19, 2023 | 124.89 | 126.15 | 124.33 | 125.02 | 2,230,108 | -0.64(-0.51%) |
Jan 18, 2023 | 128.80 | 129.03 | 125.55 | 125.66 | 2,114,226 | -3.80(-2.94%) |
Jan 17, 2023 | 130.13 | 130.84 | 129.05 | 129.46 | 1,622,123 | +0.03(+0.02%) |
Jan 13, 2023 | 128.36 | 129.67 | 128.36 | 129.43 | 1,563,979 | +0.56(+0.43%) |
Jan 12, 2023 | 128.97 | 129.45 | 128.03 | 128.87 | 1,669,463 | -0.07(-0.05%) |
Jan 11, 2023 | 129.44 | 130.03 | 128.07 | 128.94 | 1,482,010 | +0.43(+0.33%) |
Jan 10, 2023 | 129.65 | 129.82 | 127.98 | 128.51 | 1,317,770 | -1.10(-0.85%) |
Jan 09, 2023 | 130.75 | 131.67 | 129.57 | 129.61 | 2,141,532 | -1.35(-1.03%) |
Jan 06, 2023 | 129.59 | 131.17 | 129.29 | 130.97 | 1,201,671 | +2.75(+2.15%) |
Jan 05, 2023 | 129.15 | 129.54 | 128.00 | 128.21 | 1,276,245 | -1.20(-0.93%) |
Jan 04, 2023 | 129.40 | 130.09 | 128.62 | 129.41 | 1,640,438 | -0.28(-0.22%) |
Jan 03, 2023 | 128.70 | 129.74 | 127.54 | 129.70 | 1,695,044 | +1.29(+1.00%) |
Dec 30, 2022 | 129.84 | 129.84 | 127.55 | 128.41 | 1,177,701 | -1.41(-1.09%) |
Dec 29, 2022 | 129.52 | 130.27 | 129.27 | 129.82 | 784,389 | +0.68(+0.53%) |
Dec 28, 2022 | 131.25 | 131.38 | 128.89 | 129.14 | 823,047 | -1.76(-1.34%) |
Dec 27, 2022 | 130.19 | 131.18 | 129.60 | 130.90 | 958,833 | +1.16(+0.90%) |
Dec 23, 2022 | 129.99 | 130.54 | 129.40 | 129.74 | 939,226 | -0.27(-0.21%) |
Dec 22, 2022 | 129.31 | 130.08 | 128.48 | 130.01 | 1,241,898 | +0.45(+0.35%) |
Dec 21, 2022 | 128.44 | 129.64 | 128.22 | 129.56 | 1,263,446 | +1.49(+1.17%) |
Dec 20, 2022 | 128.24 | 128.52 | 126.88 | 128.06 | 1,280,984 | -0.26(-0.21%) |
Dec 19, 2022 | 128.00 | 129.50 | 127.22 | 128.33 | 1,379,555 | +0.32(+0.25%) |
Dec 16, 2022 | 128.82 | 129.45 | 126.95 | 128.00 | 3,930,778 | -1.04(-0.81%) |
Dec 15, 2022 | 130.57 | 130.96 | 128.18 | 129.04 | 1,472,395 | -2.54(-1.93%) |
Dec 14, 2022 | 131.27 | 132.82 | 130.35 | 131.58 | 1,753,868 | +0.37(+0.28%) |
Dec 13, 2022 | 131.67 | 132.18 | 130.10 | 131.21 | 1,710,995 | +0.71(+0.54%) |
Dec 12, 2022 | 129.14 | 130.56 | 127.40 | 130.50 | 1,865,694 | +1.66(+1.29%) |
Dec 09, 2022 | 129.16 | 129.88 | 128.52 | 128.84 | 2,447,714 | -0.53(-0.41%) |
Dec 08, 2022 | 127.93 | 129.40 | 127.70 | 129.37 | 1,261,419 | +1.15(+0.90%) |
Dec 07, 2022 | 128.24 | 129.27 | 127.82 | 128.21 | 1,374,211 | +0.65(+0.51%) |
Dec 06, 2022 | 127.37 | 128.63 | 126.76 | 127.56 | 1,573,813 | -1.09(-0.85%) |
Dec 05, 2022 | 127.74 | 128.95 | 127.29 | 128.65 | 1,316,095 | -0.71(-0.55%) |
Dec 02, 2022 | 127.69 | 129.58 | 127.24 | 129.37 | 2,060,671 | +1.25(+0.97%) |
Dec 01, 2022 | 127.56 | 128.87 | 127.39 | 128.12 | 1,543,157 | +0.91(+0.71%) |
Nov 30, 2022 | 124.60 | 127.24 | 124.27 | 127.21 | 1,917,369 | +2.32(+1.86%) |
Nov 29, 2022 | 124.39 | 124.93 | 123.38 | 124.89 | 1,515,202 | -0.14(-0.11%) |
Nov 28, 2022 | 126.53 | 126.64 | 125.03 | 125.03 | 1,301,419 | -1.61(-1.27%) |
Nov 25, 2022 | 125.89 | 126.65 | 125.68 | 126.65 | 576,275 | +0.97(+0.77%) |
Nov 23, 2022 | 126.86 | 127.09 | 125.59 | 125.68 | 1,391,206 | -0.92(-0.73%) |
Nov 22, 2022 | 125.68 | 126.81 | 125.23 | 126.60 | 1,908,597 | +1.40(+1.12%) |
Nov 21, 2022 | 123.80 | 125.38 | 123.42 | 125.20 | 1,466,436 | +1.96(+1.59%) |
Nov 18, 2022 | 122.32 | 123.49 | 121.98 | 123.24 | 1,439,917 | +2.37(+1.96%) |
Nov 17, 2022 | 120.37 | 120.94 | 119.77 | 120.87 | 1,245,785 | -0.13(-0.11%) |
Nov 16, 2022 | 120.41 | 121.86 | 120.41 | 121.00 | 1,101,868 | +0.82(+0.68%) |
Nov 15, 2022 | 120.71 | 121.43 | 119.08 | 120.18 | 1,404,575 | +0.54(+0.45%) |
Nov 14, 2022 | 119.69 | 122.30 | 119.38 | 119.64 | 1,611,409 | +0.10(+0.09%) |
Nov 11, 2022 | 119.88 | 120.07 | 116.51 | 119.54 | 1,741,154 | -0.31(-0.26%) |
Nov 10, 2022 | 118.23 | 120.09 | 117.59 | 119.85 | 2,024,806 | +3.70(+3.19%) |
Nov 09, 2022 | 116.89 | 117.44 | 116.01 | 116.14 | 1,003,537 | -0.70(-0.60%) |
Nov 08, 2022 | 116.98 | 117.59 | 116.03 | 116.84 | 1,376,123 | +0.24(+0.21%) |
Nov 07, 2022 | 115.65 | 116.83 | 115.46 | 116.60 | 1,292,222 | +1.69(+1.47%) |
Nov 04, 2022 | 115.33 | 116.09 | 113.94 | 114.91 | 2,057,366 | +0.47(+0.41%) |
Nov 03, 2022 | 113.74 | 114.64 | 113.26 | 114.44 | 1,959,141 | -0.23(-0.20%) |
Nov 02, 2022 | 116.30 | 114.48 | 114.68 | 1,897,775 | -1.95(-1.67%) | |
Nov 01, 2022 | 116.73 | 118.07 | 115.95 | 116.63 | 2,007,949 | -0.10(-0.09%) |
Oct 31, 2022 | 116.51 | 117.19 | 116.18 | 116.73 | 3,113,277 | +0.17(+0.14%) |
Oct 28, 2022 | 113.93 | 116.77 | 113.93 | 116.56 | 1,883,851 | +2.80(+2.46%) |
Oct 27, 2022 | 113.30 | 115.00 | 113.21 | 113.77 | 2,025,613 | +1.02(+0.91%) |
Oct 26, 2022 | 112.15 | 113.45 | 111.13 | 112.75 | 2,349,455 | +0.67(+0.60%) |
Oct 25, 2022 | 107.87 | 112.07 | 107.27 | 112.07 | 2,957,187 | +3.41(+3.13%) |
Oct 24, 2022 | 107.57 | 108.95 | 106.92 | 108.67 | 2,800,554 | +1.78(+1.67%) |
Oct 21, 2022 | 105.62 | 107.08 | 104.91 | 106.88 | 1,789,274 | +1.54(+1.46%) |
Oct 20, 2022 | 107.59 | 107.89 | 105.17 | 105.35 | 2,106,378 | -2.46(-2.28%) |
Oct 19, 2022 | 108.64 | 109.23 | 107.19 | 107.80 | 1,271,200 | -0.51(-0.47%) |
Oct 18, 2022 | 108.02 | 109.14 | 107.69 | 108.31 | 1,503,428 | +1.22(+1.14%) |
Oct 17, 2022 | 106.82 | 108.05 | 106.73 | 107.09 | 1,845,098 | +0.91(+0.86%) |
Oct 14, 2022 | 107.86 | 107.99 | 106.12 | 106.18 | 1,460,556 | -1.28(-1.20%) |
Oct 13, 2022 | 104.72 | 107.90 | 104.51 | 107.47 | 1,948,026 | +1.61(+1.52%) |
Oct 12, 2022 | 105.61 | 106.89 | 105.12 | 105.85 | 2,658,611 | +1.40(+1.34%) |
Oct 11, 2022 | 103.76 | 105.12 | 103.50 | 104.45 | 1,673,490 | +1.14(+1.10%) |
Oct 10, 2022 | 102.84 | 103.63 | 101.99 | 103.32 | 1,577,612 | +0.53(+0.52%) |
Oct 07, 2022 | 105.37 | 105.75 | 102.71 | 102.79 | 2,183,168 | -2.44(-2.32%) |
Oct 06, 2022 | 107.50 | 107.50 | 105.02 | 105.22 | 1,637,571 | -2.24(-2.09%) |
Oct 05, 2022 | 108.66 | 108.69 | 107.21 | 107.47 | 1,480,386 | -1.55(-1.42%) |
Oct 04, 2022 | 107.41 | 109.50 | 107.00 | 109.01 | 1,827,269 | +2.02(+1.88%) |
Oct 03, 2022 | 105.98 | 107.33 | 104.95 | 107.00 | 2,243,214 | +1.44(+1.37%) |
Sep 30, 2022 | 108.31 | 108.76 | 105.40 | 105.55 | 2,445,576 | -2.29(-2.12%) |
Sep 29, 2022 | 109.44 | 109.84 | 107.74 | 107.84 | 2,143,526 | -2.06(-1.88%) |
Sep 28, 2022 | 110.79 | 110.79 | 109.44 | 109.90 | 2,160,148 | -0.01(-0.01%) |
Sep 27, 2022 | 111.77 | 112.61 | 109.81 | 109.91 | 2,175,421 | -1.49(-1.34%) |
Sep 26, 2022 | 113.00 | 113.27 | 110.70 | 111.41 | 1,977,521 | -1.42(-1.26%) |
Sep 23, 2022 | 112.97 | 113.32 | 111.69 | 112.82 | 1,456,117 | -0.39(-0.35%) |
Sep 22, 2022 | 112.83 | 114.00 | 112.48 | 113.22 | 1,335,616 | -0.02(-0.02%) |
Sep 21, 2022 | 113.97 | 115.23 | 113.23 | 113.23 | 1,315,974 | -0.78(-0.68%) |
Sep 20, 2022 | 114.72 | 114.72 | 113.23 | 114.01 | 1,304,440 | -1.18(-1.03%) |
Sep 19, 2022 | 114.21 | 115.21 | 114.10 | 115.19 | 1,230,937 | +0.75(+0.66%) |
Sep 16, 2022 | 114.15 | 114.72 | 113.87 | 114.44 | 2,384,568 | +0.56(+0.49%) |
Sep 15, 2022 | 114.77 | 114.83 | 113.51 | 113.88 | 1,558,732 | -0.37(-0.32%) |
Sep 14, 2022 | 115.94 | 116.22 | 113.51 | 114.25 | 2,226,690 | -1.83(-1.58%) |
Sep 13, 2022 | 118.49 | 118.92 | 115.85 | 116.08 | 1,214,623 | -2.95(-2.48%) |
Sep 12, 2022 | 118.96 | 119.84 | 118.68 | 119.03 | 1,431,905 | +0.07(+0.06%) |
Sep 09, 2022 | 117.94 | 120.14 | 117.39 | 118.96 | 1,487,658 | +1.26(+1.07%) |
Sep 08, 2022 | 117.89 | 118.44 | 116.15 | 117.71 | 1,376,566 | -0.73(-0.62%) |
Sep 07, 2022 | 117.49 | 118.79 | 117.09 | 118.44 | 1,392,728 | +1.61(+1.38%) |
Sep 06, 2022 | 117.07 | 118.16 | 116.11 | 116.83 | 1,788,703 | -0.72(-0.61%) |
Sep 02, 2022 | 119.73 | 120.59 | 117.31 | 117.55 | 1,628,112 | -1.90(-1.59%) |
Sep 01, 2022 | 118.50 | 119.91 | 117.54 | 119.44 | 1,517,131 | +0.93(+0.78%) |
Aug 31, 2022 | 120.09 | 120.52 | 118.40 | 118.51 | 1,967,184 | -1.22(-1.02%) |
Aug 30, 2022 | 120.94 | 120.94 | 119.42 | 119.73 | 1,376,852 | -0.70(-0.58%) |
Aug 29, 2022 | 120.12 | 121.39 | 119.42 | 120.43 | 874,796 | +0.06(+0.05%) |
Aug 26, 2022 | 123.52 | 123.68 | 120.21 | 120.37 | 1,543,392 | -3.13(-2.54%) |
Aug 25, 2022 | 123.81 | 123.86 | 122.59 | 123.50 | 1,533,264 | -0.74(-0.60%) |
Aug 24, 2022 | 124.67 | 124.99 | 123.94 | 124.25 | 1,027,847 | -0.51(-0.41%) |
Aug 23, 2022 | 125.93 | 126.02 | 124.67 | 124.76 | 1,144,304 | -1.83(-1.45%) |
Aug 22, 2022 | 127.29 | 127.34 | 126.01 | 126.59 | 1,269,035 | -0.69(-0.54%) |
Aug 19, 2022 | 127.36 | 128.05 | 126.98 | 127.28 | 1,235,095 | -0.14(-0.11%) |
Aug 18, 2022 | 126.76 | 127.47 | 126.15 | 127.42 | 1,073,114 | +0.25(+0.20%) |
Aug 17, 2022 | 127.42 | 127.62 | 127.02 | 127.17 | 949,440 | -0.52(-0.41%) |
Aug 16, 2022 | 126.71 | 128.13 | 126.68 | 127.69 | 1,122,321 | +0.87(+0.69%) |
Aug 15, 2022 | 126.51 | 127.50 | 126.14 | 126.81 | 1,050,206 | +0.90(+0.72%) |
Aug 12, 2022 | 125.47 | 126.00 | 124.89 | 125.91 | 743,054 | +0.79(+0.63%) |
Aug 11, 2022 | 126.34 | 126.92 | 124.85 | 125.12 | 991,312 | -0.96(-0.76%) |
Aug 10, 2022 | 125.51 | 126.15 | 125.17 | 126.08 | 1,267,829 | +1.15(+0.92%) |
Aug 09, 2022 | 125.00 | 125.70 | 124.46 | 124.93 | 811,478 | +0.12(+0.10%) |
Aug 08, 2022 | 124.31 | 125.52 | 124.13 | 124.81 | 956,745 | +0.85(+0.68%) |
Aug 05, 2022 | 123.37 | 124.06 | 122.61 | 123.96 | 840,795 | +0.58(+0.47%) |
Aug 04, 2022 | 124.98 | 125.34 | 122.59 | 123.38 | 1,303,804 | -1.85(-1.48%) |
Aug 03, 2022 | 123.15 | 125.54 | 122.75 | 125.23 | 1,428,683 | +1.63(+1.32%) |
Aug 02, 2022 | 126.39 | 126.61 | 123.11 | 123.61 | 1,842,599 | -2.20(-1.75%) |
Aug 01, 2022 | 122.92 | 126.58 | 122.92 | 125.81 | 2,227,680 | +3.33(+2.72%) |
Jul 29, 2022 | 123.03 | 123.03 | 121.34 | 122.48 | 3,123,086 | -1.37(-1.10%) |
Jul 28, 2022 | 122.77 | 124.46 | 122.25 | 123.85 | 1,163,247 | +1.12(+0.92%) |
Jul 27, 2022 | 124.76 | 124.76 | 121.72 | 122.72 | 1,777,102 | -1.78(-1.43%) |
Jul 26, 2022 | 120.77 | 124.53 | 120.67 | 124.51 | 1,891,490 | +0.51(+0.41%) |
Jul 25, 2022 | 122.84 | 124.29 | 122.62 | 124.00 | 1,542,018 | +0.95(+0.77%) |
Jul 22, 2022 | 121.45 | 123.33 | 121.19 | 123.05 | 1,351,426 | +1.72(+1.42%) |
Jul 21, 2022 | 121.04 | 121.56 | 120.28 | 121.33 | 1,600,581 | -0.74(-0.61%) |
Jul 20, 2022 | 123.20 | 123.20 | 121.11 | 122.07 | 1,443,505 | -0.83(-0.67%) |
Jul 19, 2022 | 123.51 | 123.51 | 122.11 | 122.90 | 1,999,435 | +0.16(+0.13%) |
Jul 18, 2022 | 124.59 | 124.80 | 122.61 | 122.74 | 1,755,174 | -2.43(-1.94%) |
Jul 15, 2022 | 126.21 | 126.22 | 124.59 | 125.17 | 1,130,309 | -0.42(-0.33%) |
Jul 14, 2022 | 124.54 | 125.82 | 124.17 | 125.59 | 1,587,266 | -0.86(-0.68%) |
Jul 13, 2022 | 125.35 | 127.29 | 125.03 | 126.44 | 1,283,597 | +0.72(+0.57%) |
Jul 12, 2022 | 125.70 | 127.43 | 125.24 | 125.73 | 1,334,951 | +0.52(+0.42%) |
Jul 11, 2022 | 125.08 | 126.00 | 124.79 | 125.20 | 899,644 | +0.48(+0.39%) |
Jul 08, 2022 | 125.59 | 126.33 | 124.62 | 124.72 | 1,410,889 | -1.39(-1.11%) |
Jul 07, 2022 | 126.40 | 126.65 | 124.91 | 126.12 | 1,334,224 | -1.19(-0.93%) |
Jul 06, 2022 | 127.39 | 128.45 | 127.09 | 127.31 | 1,395,376 | +0.83(+0.65%) |
Jul 05, 2022 | 126.57 | 127.68 | 125.28 | 126.48 | 1,463,129 | -0.62(-0.49%) |
Jul 01, 2022 | 126.05 | 127.37 | 125.61 | 127.10 | 1,738,357 | +1.50(+1.19%) |
Jun 30, 2022 | 124.06 | 126.39 | 123.69 | 125.61 | 1,845,790 | +0.84(+0.67%) |
Jun 29, 2022 | 123.67 | 124.93 | 123.42 | 124.77 | 1,323,895 | +1.59(+1.29%) |
Jun 28, 2022 | 123.96 | 124.43 | 122.93 | 123.18 | 1,250,976 | -0.98(-0.79%) |
Jun 27, 2022 | 124.63 | 125.43 | 123.61 | 124.16 | 1,405,225 | -0.81(-0.65%) |
Jun 24, 2022 | 122.88 | 125.27 | 122.78 | 124.96 | 2,616,412 | +2.21(+1.80%) |
Jun 23, 2022 | 119.28 | 122.88 | 119.11 | 122.75 | 2,283,363 | +4.19(+3.54%) |
Jun 22, 2022 | 116.43 | 118.90 | 115.81 | 118.56 | 1,834,145 | +2.31(+1.99%) |
Jun 21, 2022 | 115.37 | 116.77 | 113.81 | 116.25 | 2,057,106 | +3.06(+2.70%) |
Jun 17, 2022 | 111.53 | 113.41 | 111.42 | 113.19 | 3,446,531 | +0.13(+0.11%) |
Jun 16, 2022 | 112.80 | 114.74 | 112.11 | 113.06 | 2,043,441 | -0.71(-0.62%) |
Jun 15, 2022 | 115.16 | 115.70 | 112.39 | 113.76 | 1,920,175 | -0.84(-0.73%) |
Jun 14, 2022 | 117.89 | 118.42 | 114.16 | 114.60 | 2,393,901 | -3.35(-2.84%) |
Jun 13, 2022 | 117.37 | 119.15 | 117.35 | 117.95 | 1,843,156 | -0.79(-0.67%) |
Jun 10, 2022 | 117.53 | 119.77 | 116.57 | 118.74 | 1,911,377 | +0.28(+0.24%) |
Jun 09, 2022 | 120.84 | 121.42 | 118.14 | 118.46 | 1,606,793 | -2.03(-1.69%) |
Jun 08, 2022 | 121.32 | 121.40 | 120.17 | 120.49 | 1,166,298 | -1.19(-0.98%) |
Jun 07, 2022 | 120.12 | 121.84 | 119.84 | 121.68 | 1,334,737 | +0.20(+0.17%) |
Jun 06, 2022 | 121.21 | 122.55 | 121.01 | 121.48 | 1,149,016 | +0.41(+0.34%) |
Jun 03, 2022 | 121.06 | 122.10 | 120.57 | 121.07 | 1,079,237 | -0.32(-0.27%) |
Jun 02, 2022 | 121.13 | 121.13 | 117.87 | 121.40 | 1,648,934 | +0.36(+0.30%) |
Jun 01, 2022 | 122.90 | 123.63 | 120.36 | 121.04 | 1,717,999 | -1.49(-1.22%) |
May 31, 2022 | 121.59 | 123.09 | 120.48 | 122.53 | 3,078,119 | -0.38(-0.31%) |
May 27, 2022 | 122.47 | 122.94 | 121.60 | 122.91 | 1,290,059 | +0.94(+0.77%) |
May 26, 2022 | 122.02 | 123.44 | 121.74 | 121.97 | 1,357,885 | +0.96(+0.79%) |
May 25, 2022 | 121.71 | 121.71 | 120.10 | 121.01 | 1,548,572 | -0.72(-0.59%) |
May 24, 2022 | 119.26 | 121.91 | 118.88 | 121.73 | 1,337,521 | +2.52(+2.12%) |
May 23, 2022 | 118.72 | 119.80 | 117.39 | 119.20 | 1,651,532 | +0.99(+0.83%) |
May 20, 2022 | 118.90 | 119.19 | 115.56 | 118.22 | 2,290,957 | -0.65(-0.55%) |
May 19, 2022 | 120.76 | 121.65 | 117.11 | 118.87 | 2,883,200 | -3.19(-2.61%) |
May 18, 2022 | 127.05 | 127.06 | 121.69 | 122.06 | 2,355,679 | -5.67(-4.44%) |
May 17, 2022 | 127.67 | 128.35 | 125.84 | 127.72 | 1,975,159 | -0.25(-0.19%) |
May 16, 2022 | 127.83 | 128.45 | 126.63 | 127.97 | 1,479,926 | -0.21(-0.17%) |
May 13, 2022 | 129.12 | 129.12 | 126.67 | 128.19 | 1,539,182 | -0.41(-0.32%) |
May 12, 2022 | 127.96 | 129.52 | 127.16 | 128.60 | 1,436,514 | +0.64(+0.50%) |
May 11, 2022 | 128.21 | 129.62 | 127.31 | 127.95 | 1,692,850 | -0.04(-0.03%) |
May 10, 2022 | 129.34 | 130.01 | 127.14 | 127.99 | 2,215,074 | -1.28(-0.99%) |
May 09, 2022 | 126.75 | 131.01 | 126.19 | 129.27 | 3,277,165 | +2.52(+1.99%) |
May 06, 2022 | 126.09 | 126.94 | 124.89 | 126.75 | 2,227,552 | +0.85(+0.67%) |
May 05, 2022 | 127.73 | 127.73 | 124.89 | 125.90 | 2,313,004 | -2.27(-1.77%) |
May 04, 2022 | 125.65 | 128.68 | 125.30 | 128.17 | 2,180,889 | +1.69(+1.34%) |
May 03, 2022 | 125.79 | 127.78 | 125.31 | 126.47 | 2,266,233 | +1.18(+0.94%) |