Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.76 | 113.50 | 110.43 | 113.41 | 8,911,314 | +2.80(+2.53%) |
Apr 27, 2023 | 110.57 | 111.00 | 108.89 | 110.61 | 7,151,502 | -0.23(-0.21%) |
Apr 26, 2023 | 110.97 | 111.76 | 109.92 | 110.84 | 4,888,737 | +0.11(+0.10%) |
Apr 25, 2023 | 113.35 | 113.45 | 110.38 | 110.74 | 7,252,766 | -3.20(-2.81%) |
Apr 24, 2023 | 114.40 | 114.41 | 113.19 | 113.94 | 4,219,770 | -0.40(-0.35%) |
Apr 21, 2023 | 114.45 | 114.76 | 113.17 | 114.34 | 5,138,175 | -0.85(-0.74%) |
Apr 20, 2023 | 113.88 | 116.42 | 113.72 | 115.19 | 5,276,871 | +0.10(+0.08%) |
Apr 19, 2023 | 113.84 | 115.24 | 113.07 | 115.10 | 4,366,466 | +0.17(+0.15%) |
Apr 18, 2023 | 116.84 | 117.29 | 114.00 | 114.92 | 4,973,900 | -0.99(-0.85%) |
Apr 17, 2023 | 115.67 | 116.36 | 114.73 | 115.91 | 6,560,366 | -0.82(-0.70%) |
Apr 14, 2023 | 117.36 | 118.38 | 115.31 | 116.73 | 4,977,679 | -0.88(-0.75%) |
Apr 13, 2023 | 116.56 | 118.13 | 115.66 | 117.61 | 6,258,328 | +0.83(+0.72%) |
Apr 12, 2023 | 120.80 | 120.88 | 116.66 | 116.78 | 5,444,934 | -3.20(-2.67%) |
Apr 11, 2023 | 121.61 | 121.61 | 119.59 | 119.98 | 5,149,870 | -0.70(-0.58%) |
Apr 10, 2023 | 118.54 | 120.96 | 118.14 | 120.68 | 5,400,159 | +1.25(+1.05%) |
Apr 06, 2023 | 118.79 | 120.25 | 117.53 | 119.43 | 5,417,955 | -0.04(-0.03%) |
Apr 05, 2023 | 117.89 | 119.64 | 117.73 | 119.47 | 7,127,759 | +0.72(+0.61%) |
Apr 04, 2023 | 121.30 | 121.58 | 118.27 | 118.75 | 7,168,267 | -2.37(-1.96%) |
Apr 03, 2023 | 123.30 | 123.87 | 120.02 | 121.12 | 6,558,012 | -2.76(-2.23%) |
Mar 31, 2023 | 122.97 | 124.25 | 122.62 | 123.88 | 6,408,571 | +0.23(+0.19%) |
Mar 30, 2023 | 123.39 | 124.47 | 122.76 | 123.64 | 8,399,306 | +2.16(+1.77%) |
Mar 29, 2023 | 119.84 | 122.30 | 119.67 | 121.49 | 6,600,689 | +3.67(+3.12%) |
Mar 28, 2023 | 120.01 | 120.09 | 116.72 | 117.82 | 5,428,553 | -2.19(-1.83%) |
Mar 27, 2023 | 122.09 | 122.40 | 119.74 | 120.01 | 4,965,823 | -1.13(-0.93%) |
Mar 24, 2023 | 120.04 | 121.30 | 118.70 | 121.14 | 7,196,999 | +0.59(+0.49%) |
Mar 23, 2023 | 120.33 | 123.31 | 118.55 | 120.54 | 7,572,798 | +2.12(+1.79%) |
Mar 22, 2023 | 120.40 | 122.57 | 118.33 | 118.43 | 7,282,987 | -1.78(-1.48%) |
Mar 21, 2023 | 119.42 | 121.44 | 118.60 | 120.20 | 7,105,915 | +1.92(+1.63%) |
Mar 20, 2023 | 117.26 | 118.48 | 116.33 | 118.28 | 6,121,642 | +1.06(+0.90%) |
Mar 17, 2023 | 117.27 | 119.30 | 115.69 | 117.22 | 12,672,184 | +0.21(+0.18%) |
Mar 16, 2023 | 113.60 | 117.32 | 112.54 | 117.01 | 11,546,016 | +4.87(+4.35%) |
Mar 15, 2023 | 111.90 | 112.81 | 109.85 | 112.14 | 8,851,605 | -1.03(-0.91%) |
Mar 14, 2023 | 113.03 | 113.66 | 110.61 | 113.17 | 8,558,770 | +2.06(+1.85%) |
Mar 13, 2023 | 110.46 | 112.86 | 109.99 | 111.11 | 8,320,577 | -0.74(-0.66%) |
Mar 10, 2023 | 114.13 | 114.80 | 111.20 | 111.84 | 7,090,504 | -1.97(-1.73%) |
Mar 09, 2023 | 117.76 | 118.38 | 113.54 | 113.82 | 8,294,444 | -3.86(-3.28%) |
Mar 08, 2023 | 116.08 | 118.21 | 115.88 | 117.68 | 7,857,925 | +1.95(+1.69%) |
Mar 07, 2023 | 118.92 | 118.94 | 114.84 | 115.73 | 9,143,225 | -3.13(-2.63%) |
Mar 06, 2023 | 120.67 | 121.54 | 118.49 | 118.86 | 7,239,108 | -1.16(-0.96%) |
Mar 03, 2023 | 120.39 | 120.60 | 118.14 | 120.01 | 7,263,078 | -0.17(-0.15%) |
Mar 02, 2023 | 118.61 | 120.65 | 117.34 | 120.19 | 5,463,414 | +0.10(+0.08%) |
Mar 01, 2023 | 120.19 | 121.83 | 119.41 | 120.09 | 5,689,077 | +0.87(+0.73%) |
Feb 28, 2023 | 119.30 | 120.73 | 118.63 | 119.21 | 6,713,257 | +0.11(+0.09%) |
Feb 27, 2023 | 122.08 | 122.18 | 118.74 | 119.11 | 8,068,187 | -0.89(-0.74%) |
Feb 24, 2023 | 119.90 | 120.35 | 118.88 | 120.00 | 7,623,550 | -1.80(-1.47%) |
Feb 23, 2023 | 122.19 | 122.78 | 119.35 | 121.79 | 6,670,788 | +2.17(+1.81%) |
Feb 22, 2023 | 119.98 | 120.60 | 118.63 | 119.62 | 5,712,318 | +0.24(+0.20%) |
Feb 21, 2023 | 121.08 | 123.16 | 119.23 | 119.38 | 8,457,734 | -3.88(-3.15%) |
Feb 17, 2023 | 124.98 | 125.28 | 122.52 | 123.26 | 6,240,583 | -2.36(-1.87%) |
Feb 16, 2023 | 126.18 | 127.96 | 125.41 | 125.61 | 5,995,252 | -2.81(-2.19%) |
Feb 15, 2023 | 126.04 | 128.67 | 125.75 | 128.42 | 3,627,847 | +0.70(+0.55%) |
Feb 14, 2023 | 124.69 | 128.24 | 123.88 | 127.72 | 5,779,139 | +1.45(+1.15%) |
Feb 13, 2023 | 124.94 | 126.84 | 123.90 | 126.27 | 5,749,415 | +1.79(+1.43%) |
Feb 10, 2023 | 124.77 | 125.40 | 123.16 | 124.48 | 5,511,818 | -1.49(-1.18%) |
Feb 09, 2023 | 129.21 | 130.50 | 125.38 | 125.97 | 5,919,735 | -1.58(-1.24%) |
Feb 08, 2023 | 130.58 | 131.52 | 127.16 | 127.55 | 7,409,518 | -4.30(-3.26%) |
Feb 07, 2023 | 128.50 | 132.58 | 127.71 | 131.86 | 7,946,171 | +3.57(+2.78%) |
Feb 06, 2023 | 127.65 | 130.17 | 127.25 | 128.29 | 7,076,539 | -2.02(-1.55%) |
Feb 03, 2023 | 126.58 | 133.56 | 124.08 | 130.30 | 13,664,687 | -0.80(-0.61%) |
Feb 02, 2023 | 133.62 | 134.30 | 130.09 | 131.10 | 18,260,046 | -2.52(-1.89%) |
Feb 01, 2023 | 128.04 | 135.05 | 128.04 | 133.62 | 10,857,548 | +5.07(+3.94%) |
Jan 31, 2023 | 126.73 | 128.97 | 126.74 | 128.56 | 7,590,554 | +1.53(+1.20%) |
Jan 30, 2023 | 126.47 | 127.77 | 125.60 | 127.03 | 10,204,860 | -1.71(-1.33%) |
Jan 27, 2023 | 126.90 | 130.18 | 126.83 | 128.74 | 6,820,255 | -0.54(-0.42%) |
Jan 26, 2023 | 129.70 | 130.14 | 126.58 | 129.28 | 7,676,650 | +2.69(+2.13%) |
Jan 25, 2023 | 123.96 | 126.94 | 123.24 | 126.59 | 7,119,200 | +0.45(+0.36%) |
Jan 24, 2023 | 125.99 | 128.32 | 125.60 | 126.13 | 8,225,290 | -0.32(-0.25%) |
Jan 23, 2023 | 122.12 | 127.45 | 121.42 | 126.45 | 13,901,165 | +7.85(+6.62%) |
Jan 20, 2023 | 114.28 | 118.66 | 113.24 | 118.61 | 9,217,119 | +5.13(+4.52%) |
Jan 19, 2023 | 116.83 | 116.87 | 113.32 | 113.47 | 9,025,810 | -4.30(-3.65%) |
Jan 18, 2023 | 117.37 | 119.66 | 116.78 | 117.78 | 11,344,280 | +1.70(+1.46%) |
Jan 17, 2023 | 115.56 | 117.08 | 114.86 | 116.08 | 6,401,136 | +0.04(+0.03%) |
Jan 13, 2023 | 115.63 | 117.18 | 115.54 | 116.04 | 8,331,521 | -1.30(-1.11%) |
Jan 12, 2023 | 115.07 | 118.10 | 113.54 | 117.34 | 9,870,306 | +3.09(+2.70%) |
Jan 11, 2023 | 113.34 | 114.36 | 111.15 | 114.25 | 7,638,859 | +1.43(+1.27%) |
Jan 10, 2023 | 110.04 | 112.88 | 109.76 | 112.83 | 6,613,017 | +2.22(+2.01%) |
Jan 09, 2023 | 112.65 | 114.70 | 109.57 | 110.61 | 10,653,277 | -0.70(-0.63%) |
Jan 06, 2023 | 107.08 | 111.93 | 106.20 | 111.31 | 10,630,729 | +5.73(+5.43%) |
Jan 05, 2023 | 106.09 | 107.05 | 105.32 | 105.58 | 7,816,952 | -2.05(-1.91%) |
Jan 04, 2023 | 105.96 | 108.31 | 105.01 | 107.63 | 7,886,371 | +4.18(+4.04%) |
Jan 03, 2023 | 107.46 | 107.84 | 103.39 | 103.45 | 8,400,236 | -2.65(-2.50%) |
Dec 30, 2022 | 104.20 | 106.22 | 103.47 | 106.11 | 5,846,687 | +0.11(+0.10%) |
Dec 29, 2022 | 104.56 | 106.79 | 104.33 | 106.00 | 6,907,825 | +2.77(+2.68%) |
Dec 28, 2022 | 105.07 | 106.42 | 103.09 | 103.23 | 5,586,608 | -2.40(-2.27%) |
Dec 27, 2022 | 105.92 | 106.82 | 105.09 | 105.64 | 6,380,921 | -1.33(-1.25%) |
Dec 23, 2022 | 105.87 | 107.05 | 104.43 | 106.97 | 5,550,688 | +0.16(+0.15%) |
Dec 22, 2022 | 108.64 | 108.64 | 103.62 | 106.81 | 12,490,375 | -3.77(-3.41%) |
Dec 21, 2022 | 108.82 | 110.95 | 108.75 | 110.59 | 6,051,391 | +2.40(+2.22%) |
Dec 20, 2022 | 107.51 | 108.84 | 107.22 | 108.18 | 6,520,363 | -0.52(-0.48%) |
Dec 19, 2022 | 110.03 | 111.14 | 107.61 | 108.70 | 7,991,036 | -1.82(-1.65%) |
Dec 16, 2022 | 112.02 | 112.58 | 109.39 | 110.53 | 13,194,953 | -2.04(-1.81%) |
Dec 15, 2022 | 116.05 | 116.31 | 112.02 | 112.56 | 10,592,416 | -4.89(-4.17%) |
Dec 14, 2022 | 119.89 | 122.16 | 115.90 | 117.46 | 9,783,188 | -1.72(-1.44%) |
Dec 13, 2022 | 122.54 | 123.48 | 117.56 | 119.18 | 10,068,034 | +2.20(+1.88%) |
Dec 12, 2022 | 112.00 | 117.01 | 112.00 | 116.97 | 9,326,078 | +2.08(+1.81%) |
Dec 09, 2022 | 116.19 | 117.16 | 114.70 | 114.89 | 6,254,558 | -2.57(-2.19%) |
Dec 08, 2022 | 114.82 | 118.08 | 114.05 | 117.46 | 7,610,606 | +3.38(+2.96%) |
Dec 07, 2022 | 114.36 | 116.12 | 113.65 | 114.08 | 5,622,422 | -1.52(-1.31%) |
Dec 06, 2022 | 118.53 | 118.70 | 114.43 | 115.59 | 6,182,377 | -3.40(-2.85%) |
Dec 05, 2022 | 120.23 | 121.09 | 118.15 | 118.99 | 6,310,573 | -2.28(-1.88%) |
Dec 02, 2022 | 119.39 | 121.42 | 118.82 | 121.27 | 6,351,061 | -1.11(-0.91%) |
Dec 01, 2022 | 122.29 | 123.72 | 121.29 | 122.38 | 8,209,301 | +0.31(+0.25%) |
Nov 30, 2022 | 114.60 | 122.18 | 113.94 | 122.07 | 13,232,665 | +8.55(+7.53%) |
Nov 29, 2022 | 115.21 | 116.39 | 113.46 | 113.52 | 6,544,565 | -1.11(-0.97%) |
Nov 28, 2022 | 117.14 | 118.38 | 113.97 | 114.63 | 7,578,595 | -3.75(-3.17%) |
Nov 25, 2022 | 119.73 | 120.21 | 118.33 | 118.38 | 3,288,822 | -1.63(-1.36%) |
Nov 23, 2022 | 118.47 | 121.82 | 118.23 | 120.01 | 5,716,174 | +1.44(+1.21%) |
Nov 22, 2022 | 115.88 | 118.71 | 115.10 | 118.57 | 7,308,406 | +3.31(+2.87%) |
Nov 21, 2022 | 116.12 | 117.47 | 115.17 | 115.27 | 8,553,286 | -3.50(-2.95%) |
Nov 18, 2022 | 118.95 | 119.38 | 117.12 | 118.77 | 6,712,235 | +0.95(+0.81%) |
Nov 17, 2022 | 114.07 | 118.06 | 113.84 | 117.82 | 7,588,239 | +2.04(+1.76%) |
Nov 16, 2022 | 118.14 | 118.76 | 115.03 | 115.77 | 9,965,687 | -5.07(-4.20%) |
Nov 15, 2022 | 120.49 | 122.86 | 118.35 | 120.85 | 13,001,232 | +5.01(+4.32%) |
Nov 14, 2022 | 115.78 | 118.15 | 115.32 | 115.84 | 7,267,081 | -0.60(-0.52%) |
Nov 11, 2022 | 114.11 | 117.14 | 114.11 | 116.44 | 9,839,412 | +0.72(+0.62%) |
Nov 10, 2022 | 111.15 | 116.03 | 109.82 | 115.73 | 12,166,630 | +9.83(+9.28%) |
Nov 09, 2022 | 106.88 | 108.84 | 105.74 | 105.90 | 9,987,143 | -2.02(-1.87%) |
Nov 08, 2022 | 106.99 | 110.17 | 105.41 | 107.92 | 9,781,237 | +2.35(+2.23%) |
Nov 07, 2022 | 103.07 | 105.75 | 101.90 | 105.57 | 7,890,343 | +3.26(+3.19%) |
Nov 04, 2022 | 102.23 | 103.09 | 100.05 | 102.31 | 12,490,715 | +2.69(+2.70%) |
Nov 03, 2022 | 100.09 | 102.13 | 97.75 | 99.62 | 25,760,884 | -8.27(-7.66%) |
Nov 02, 2022 | 113.84 | 113.91 | 107.64 | 107.88 | 14,463,108 | -4.63(-4.12%) |
Nov 01, 2022 | 114.82 | 115.68 | 111.96 | 112.51 | 5,991,452 | -0.32(-0.28%) |
Oct 31, 2022 | 113.28 | 113.52 | 110.66 | 112.83 | 7,166,256 | -1.49(-1.30%) |
Oct 28, 2022 | 109.48 | 114.55 | 107.72 | 114.32 | 9,821,923 | +4.33(+3.93%) |
Oct 27, 2022 | 114.42 | 115.65 | 109.69 | 109.99 | 9,316,363 | -3.27(-2.89%) |
Oct 26, 2022 | 113.19 | 115.78 | 111.39 | 113.26 | 7,667,857 | -1.02(-0.89%) |
Oct 25, 2022 | 111.78 | 115.02 | 111.45 | 114.28 | 6,468,077 | +2.68(+2.40%) |
Oct 24, 2022 | 111.56 | 112.22 | 109.55 | 111.60 | 6,804,422 | +0.61(+0.55%) |
Oct 21, 2022 | 107.16 | 111.23 | 106.46 | 110.99 | 7,823,913 | +3.61(+3.36%) |
Oct 20, 2022 | 108.52 | 111.32 | 107.13 | 107.38 | 8,065,204 | -0.83(-0.77%) |
Oct 19, 2022 | 106.31 | 109.00 | 106.20 | 108.22 | 5,892,434 | +1.57(+1.47%) |
Oct 18, 2022 | 110.23 | 111.32 | 105.04 | 106.64 | 9,287,866 | -0.36(-0.34%) |
Oct 17, 2022 | 109.24 | 109.78 | 106.07 | 107.01 | 8,220,303 | +1.57(+1.49%) |
Oct 14, 2022 | 109.92 | 110.27 | 105.28 | 105.44 | 8,340,037 | -2.79(-2.58%) |
Oct 13, 2022 | 101.05 | 110.47 | 100.36 | 108.23 | 10,910,023 | +4.05(+3.88%) |
Oct 12, 2022 | 105.79 | 106.25 | 103.93 | 104.18 | 7,284,488 | -1.33(-1.26%) |
Oct 11, 2022 | 107.40 | 107.87 | 104.19 | 105.51 | 11,217,619 | -4.38(-3.99%) |
Oct 10, 2022 | 115.64 | 116.07 | 108.79 | 109.89 | 9,916,172 | -6.05(-5.22%) |
Oct 07, 2022 | 117.59 | 119.02 | 115.38 | 115.95 | 8,987,496 | -4.19(-3.49%) |
Oct 06, 2022 | 119.40 | 121.99 | 119.29 | 120.14 | 6,503,236 | +0.37(+0.31%) |
Oct 05, 2022 | 115.92 | 120.41 | 115.58 | 119.76 | 7,369,873 | +2.42(+2.06%) |
Oct 04, 2022 | 115.46 | 117.42 | 115.38 | 117.35 | 6,918,566 | +4.94(+4.39%) |
Oct 03, 2022 | 110.27 | 113.46 | 109.00 | 112.41 | 7,798,954 | +4.07(+3.75%) |
Sep 30, 2022 | 109.09 | 111.51 | 108.28 | 108.34 | 7,892,109 | -1.78(-1.62%) |
Sep 29, 2022 | 112.47 | 112.65 | 108.80 | 110.13 | 12,642,274 | -3.92(-3.44%) |
Sep 28, 2022 | 113.71 | 115.50 | 112.94 | 114.05 | 11,802,139 | -1.35(-1.17%) |
Sep 27, 2022 | 116.57 | 117.64 | 113.88 | 115.40 | 5,780,364 | +0.58(+0.50%) |
Sep 26, 2022 | 116.55 | 118.12 | 114.68 | 114.82 | 6,697,544 | -1.39(-1.20%) |
Sep 23, 2022 | 117.32 | 117.64 | 114.16 | 116.22 | 11,138,544 | -2.39(-2.01%) |
Sep 22, 2022 | 119.63 | 120.02 | 117.44 | 118.60 | 9,121,932 | -0.90(-0.75%) |
Sep 21, 2022 | 120.29 | 124.46 | 119.39 | 119.50 | 8,468,889 | -0.14(-0.12%) |
Sep 20, 2022 | 120.58 | 121.36 | 118.80 | 119.65 | 5,913,612 | -1.80(-1.48%) |
Sep 19, 2022 | 118.55 | 121.96 | 118.34 | 121.45 | 6,173,955 | +1.63(+1.36%) |
Sep 16, 2022 | 119.03 | 120.58 | 117.99 | 119.82 | 14,410,094 | -0.03(-0.02%) |
Sep 15, 2022 | 121.50 | 122.83 | 119.13 | 119.85 | 7,776,300 | -2.45(-2.00%) |
Sep 14, 2022 | 121.09 | 122.65 | 120.35 | 122.30 | 7,838,401 | +2.49(+2.08%) |
Sep 13, 2022 | 123.11 | 124.57 | 119.38 | 119.80 | 10,021,562 | -7.74(-6.07%) |
Sep 12, 2022 | 127.54 | 128.71 | 126.89 | 127.54 | 7,377,985 | +0.91(+0.72%) |
Sep 09, 2022 | 125.31 | 127.17 | 124.96 | 126.63 | 5,318,479 | +3.07(+2.48%) |
Sep 08, 2022 | 122.24 | 124.47 | 120.73 | 123.56 | 6,893,771 | +0.24(+0.19%) |
Sep 07, 2022 | 122.24 | 124.45 | 121.18 | 123.32 | 5,566,567 | +1.85(+1.52%) |
Sep 06, 2022 | 123.55 | 124.20 | 121.03 | 121.47 | 6,957,754 | -1.74(-1.41%) |
Sep 02, 2022 | 126.24 | 127.22 | 122.32 | 123.21 | 6,387,871 | -1.38(-1.11%) |
Sep 01, 2022 | 124.64 | 124.79 | 120.91 | 124.59 | 9,087,237 | -2.25(-1.78%) |
Aug 31, 2022 | 128.30 | 128.66 | 125.91 | 126.84 | 9,056,981 | -1.33(-1.04%) |
Aug 30, 2022 | 131.41 | 131.88 | 126.77 | 128.17 | 6,445,361 | -2.55(-1.95%) |
Aug 29, 2022 | 131.41 | 132.67 | 129.79 | 130.72 | 7,186,741 | -1.24(-0.94%) |
Aug 26, 2022 | 139.38 | 140.52 | 131.64 | 131.96 | 8,303,964 | -7.50(-5.38%) |
Aug 25, 2022 | 135.74 | 140.18 | 135.43 | 139.46 | 5,891,035 | +4.71(+3.50%) |
Aug 24, 2022 | 133.74 | 135.13 | 132.18 | 134.75 | 5,358,937 | +0.56(+0.42%) |
Aug 23, 2022 | 135.50 | 136.95 | 134.04 | 134.19 | 4,717,709 | -0.85(-0.63%) |
Aug 22, 2022 | 138.56 | 139.04 | 134.55 | 135.04 | 7,061,843 | -5.71(-4.06%) |
Aug 19, 2022 | 142.36 | 143.40 | 140.08 | 140.75 | 5,663,108 | -3.60(-2.50%) |
Aug 18, 2022 | 141.20 | 145.81 | 140.90 | 144.36 | 8,187,154 | +2.72(+1.92%) |
Aug 17, 2022 | 141.35 | 142.69 | 139.57 | 141.64 | 5,420,373 | -1.43(-1.00%) |
Aug 16, 2022 | 144.42 | 145.41 | 141.94 | 143.07 | 5,509,613 | -2.00(-1.38%) |
Aug 15, 2022 | 143.34 | 145.61 | 141.51 | 145.07 | 4,718,905 | +0.80(+0.56%) |
Aug 12, 2022 | 141.13 | 144.44 | 140.35 | 144.27 | 5,209,269 | +3.30(+2.34%) |
Aug 11, 2022 | 141.43 | 144.60 | 140.20 | 140.97 | 6,546,360 | +0.80(+0.57%) |
Aug 10, 2022 | 139.08 | 140.35 | 137.02 | 140.17 | 7,170,387 | +4.27(+3.14%) |
Aug 09, 2022 | 138.83 | 139.70 | 134.75 | 135.90 | 7,097,629 | -5.05(-3.59%) |
Aug 08, 2022 | 142.86 | 144.17 | 139.75 | 140.95 | 5,826,267 | -2.29(-1.60%) |
Aug 05, 2022 | 141.68 | 144.26 | 140.82 | 143.24 | 5,292,366 | -0.76(-0.53%) |
Aug 04, 2022 | 141.78 | 144.15 | 140.85 | 144.00 | 6,556,920 | +1.76(+1.24%) |
Aug 03, 2022 | 140.81 | 143.36 | 139.79 | 142.24 | 7,223,873 | +2.03(+1.45%) |
Aug 02, 2022 | 138.93 | 142.47 | 138.12 | 140.21 | 6,232,588 | -0.38(-0.27%) |
Aug 01, 2022 | 137.61 | 142.53 | 137.38 | 140.59 | 7,980,941 | +2.26(+1.63%) |
Jul 29, 2022 | 137.89 | 138.57 | 134.14 | 138.33 | 12,323,118 | -1.32(-0.95%) |
Jul 28, 2022 | 142.83 | 143.03 | 136.36 | 139.65 | 17,871,088 | -6.65(-4.54%) |
Jul 27, 2022 | 144.49 | 147.62 | 143.56 | 146.30 | 13,447,021 | +3.29(+2.30%) |
Jul 26, 2022 | 145.54 | 145.61 | 142.86 | 143.01 | 6,225,624 | -3.13(-2.14%) |
Jul 25, 2022 | 145.71 | 146.89 | 144.63 | 146.14 | 5,160,918 | -0.43(-0.29%) |
Jul 22, 2022 | 148.44 | 149.39 | 145.28 | 146.57 | 7,550,531 | -2.06(-1.39%) |
Jul 21, 2022 | 145.79 | 148.69 | 143.64 | 148.63 | 8,448,903 | +3.96(+2.74%) |
Jul 20, 2022 | 140.59 | 145.26 | 139.82 | 144.67 | 8,930,025 | +4.14(+2.94%) |
Jul 19, 2022 | 137.45 | 141.58 | 136.53 | 140.53 | 10,231,514 | +5.42(+4.01%) |
Jul 18, 2022 | 139.20 | 139.63 | 134.29 | 135.12 | 8,236,383 | -2.56(-1.86%) |
Jul 15, 2022 | 137.09 | 138.73 | 135.44 | 137.67 | 12,458,587 | +2.35(+1.74%) |
Jul 14, 2022 | 128.68 | 135.75 | 127.64 | 135.32 | 11,234,582 | +5.97(+4.62%) |
Jul 13, 2022 | 124.49 | 130.43 | 124.46 | 129.35 | 7,551,536 | +2.56(+2.02%) |
Jul 12, 2022 | 127.53 | 129.07 | 125.84 | 126.78 | 6,281,922 | +0.68(+0.54%) |
Jul 11, 2022 | 127.39 | 128.35 | 125.23 | 126.10 | 6,183,976 | -3.60(-2.77%) |
Jul 08, 2022 | 126.37 | 130.06 | 125.51 | 129.70 | 8,801,599 | +1.54(+1.20%) |
Jul 07, 2022 | 124.59 | 128.46 | 124.22 | 128.16 | 9,856,635 | +7.00(+5.78%) |
Jul 06, 2022 | 120.21 | 122.28 | 119.25 | 121.16 | 6,331,556 | +1.17(+0.98%) |
Jul 05, 2022 | 115.48 | 120.31 | 114.78 | 119.99 | 8,509,811 | +2.19(+1.86%) |
Jul 01, 2022 | 119.92 | 120.88 | 116.43 | 117.80 | 8,055,083 | -4.02(-3.30%) |
Jun 30, 2022 | 121.69 | 124.05 | 119.51 | 121.81 | 9,732,027 | -2.37(-1.91%) |
Jun 29, 2022 | 124.04 | 125.47 | 121.01 | 124.19 | 10,457,571 | -1.31(-1.04%) |
Jun 28, 2022 | 123.76 | 130.12 | 120.72 | 125.49 | 28,425,194 | +4.21(+3.47%) |
Jun 27, 2022 | 120.34 | 124.01 | 119.62 | 121.28 | 10,425,104 | +1.98(+1.66%) |
Jun 24, 2022 | 116.70 | 119.55 | 116.11 | 119.30 | 8,523,503 | +4.78(+4.17%) |
Jun 23, 2022 | 117.05 | 117.23 | 112.74 | 114.52 | 8,286,355 | -1.97(-1.69%) |
Jun 22, 2022 | 116.15 | 117.92 | 114.78 | 116.49 | 9,524,480 | -2.13(-1.79%) |
Jun 21, 2022 | 118.03 | 120.27 | 117.98 | 118.62 | 9,663,515 | +3.24(+2.81%) |
Jun 17, 2022 | 115.79 | 117.13 | 112.87 | 115.38 | 18,120,242 | +0.16(+0.14%) |
Jun 16, 2022 | 120.40 | 120.77 | 113.50 | 115.21 | 17,218,926 | -9.74(-7.79%) |
Jun 15, 2022 | 125.56 | 127.09 | 122.26 | 124.95 | 8,241,278 | +0.73(+0.59%) |
Jun 14, 2022 | 124.17 | 125.81 | 122.84 | 124.22 | 7,122,458 | +1.53(+1.24%) |
Jun 13, 2022 | 124.53 | 125.25 | 120.72 | 122.69 | 12,918,629 | -4.33(-3.41%) |
Jun 10, 2022 | 128.50 | 129.75 | 126.28 | 127.02 | 8,965,832 | -3.35(-2.57%) |
Jun 09, 2022 | 131.38 | 133.92 | 130.35 | 130.37 | 7,498,064 | -2.15(-1.62%) |
Jun 08, 2022 | 134.22 | 135.18 | 131.07 | 132.51 | 7,101,156 | -2.79(-2.06%) |
Jun 07, 2022 | 132.67 | 135.55 | 132.06 | 135.31 | 6,356,374 | +1.38(+1.03%) |
Jun 06, 2022 | 138.22 | 138.24 | 133.43 | 133.92 | 7,589,147 | -0.74(-0.55%) |
Jun 03, 2022 | 135.58 | 136.78 | 134.09 | 134.67 | 7,821,834 | -4.75(-3.41%) |
Jun 02, 2022 | 133.75 | 139.46 | 133.22 | 139.42 | 10,053,757 | +5.89(+4.41%) |
Jun 01, 2022 | 135.94 | 137.23 | 131.76 | 133.52 | 8,929,178 | -2.34(-1.72%) |
May 31, 2022 | 132.33 | 136.57 | 130.38 | 135.86 | 16,864,400 | +3.28(+2.48%) |
May 27, 2022 | 129.10 | 132.93 | 129.10 | 132.58 | 9,678,236 | +4.67(+3.65%) |
May 26, 2022 | 123.33 | 129.01 | 123.19 | 127.91 | 8,360,904 | +3.42(+2.75%) |
May 25, 2022 | 121.23 | 125.28 | 120.71 | 124.48 | 10,293,675 | +2.56(+2.10%) |
May 24, 2022 | 123.64 | 123.64 | 119.57 | 121.92 | 9,649,686 | -3.41(-2.72%) |
May 23, 2022 | 123.27 | 125.62 | 121.56 | 125.33 | 10,568,936 | +0.46(+0.37%) |
May 20, 2022 | 126.05 | 126.44 | 119.39 | 124.87 | 11,948,025 | +1.02(+0.82%) |
May 19, 2022 | 123.75 | 126.53 | 122.83 | 123.86 | 8,873,511 | +0.11(+0.09%) |
May 18, 2022 | 129.80 | 130.22 | 123.20 | 123.75 | 12,635,595 | -8.76(-6.61%) |
May 17, 2022 | 130.20 | 132.81 | 129.67 | 132.51 | 9,600,037 | +5.48(+4.32%) |
May 16, 2022 | 127.09 | 128.99 | 125.22 | 127.03 | 6,722,790 | -0.97(-0.76%) |
May 13, 2022 | 127.39 | 129.00 | 125.69 | 128.00 | 9,783,540 | +3.00(+2.40%) |
May 12, 2022 | 124.27 | 126.22 | 121.25 | 125.00 | 11,326,476 | -0.50(-0.40%) |
May 11, 2022 | 128.09 | 131.18 | 125.11 | 125.50 | 12,152,158 | -4.28(-3.30%) |
May 10, 2022 | 132.33 | 132.62 | 127.71 | 129.78 | 9,321,771 | +1.79(+1.40%) |
May 09, 2022 | 130.90 | 132.91 | 127.17 | 127.99 | 12,327,730 | -5.37(-4.03%) |
May 06, 2022 | 133.99 | 136.69 | 130.79 | 133.35 | 10,626,747 | -1.01(-0.75%) |
May 05, 2022 | 139.43 | 139.43 | 132.03 | 134.36 | 15,348,758 | -7.03(-4.97%) |
May 04, 2022 | 137.15 | 141.82 | 133.14 | 141.39 | 11,632,885 | +4.54(+3.32%) |
May 03, 2022 | 137.27 | 138.20 | 135.42 | 136.85 | 7,957,259 | -0.96(-0.70%) |