Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.82 | 138.07 | 135.82 | 136.99 | 1,565,782 | +1.30(+0.96%) |
Apr 27, 2023 | 135.53 | 135.74 | 133.32 | 135.69 | 1,736,438 | +1.26(+0.94%) |
Apr 26, 2023 | 136.14 | 137.18 | 133.70 | 134.43 | 2,013,490 | -2.72(-1.99%) |
Apr 25, 2023 | 138.85 | 139.53 | 136.50 | 137.16 | 1,511,059 | -2.47(-1.77%) |
Apr 24, 2023 | 141.61 | 142.12 | 138.59 | 139.63 | 1,809,920 | +0.96(+0.69%) |
Apr 21, 2023 | 141.48 | 141.76 | 137.90 | 138.67 | 2,812,551 | +0.52(+0.37%) |
Apr 20, 2023 | 136.21 | 138.27 | 135.85 | 138.15 | 2,124,572 | +0.88(+0.64%) |
Apr 19, 2023 | 138.34 | 139.06 | 136.63 | 137.27 | 1,581,526 | -1.04(-0.75%) |
Apr 18, 2023 | 138.37 | 139.14 | 137.43 | 138.31 | 1,225,705 | +0.66(+0.48%) |
Apr 17, 2023 | 135.71 | 137.72 | 135.14 | 137.64 | 1,001,770 | +2.45(+1.81%) |
Apr 14, 2023 | 135.80 | 136.81 | 134.29 | 135.19 | 1,049,171 | -0.85(-0.62%) |
Apr 13, 2023 | 135.72 | 136.21 | 134.58 | 136.04 | 1,806,446 | +1.25(+0.93%) |
Apr 12, 2023 | 137.38 | 138.06 | 134.57 | 134.79 | 1,337,509 | -1.26(-0.93%) |
Apr 11, 2023 | 135.94 | 137.97 | 135.45 | 136.05 | 1,221,100 | +0.94(+0.69%) |
Apr 10, 2023 | 134.49 | 136.00 | 133.96 | 135.12 | 957,567 | +0.26(+0.20%) |
Apr 06, 2023 | 133.94 | 135.21 | 133.78 | 134.85 | 1,496,573 | -0.86(-0.63%) |
Apr 05, 2023 | 134.06 | 135.98 | 134.00 | 135.71 | 1,863,110 | +0.62(+0.46%) |
Apr 04, 2023 | 136.71 | 136.91 | 134.75 | 135.09 | 2,012,936 | -1.68(-1.23%) |
Apr 03, 2023 | 134.90 | 136.95 | 134.06 | 136.78 | 3,789,367 | +6.31(+4.84%) |
Mar 31, 2023 | 127.51 | 130.64 | 127.02 | 130.47 | 1,533,541 | +3.66(+2.89%) |
Mar 30, 2023 | 126.33 | 127.95 | 125.80 | 126.80 | 1,010,848 | +1.55(+1.24%) |
Mar 29, 2023 | 125.17 | 125.87 | 124.71 | 125.25 | 877,137 | +1.97(+1.60%) |
Mar 28, 2023 | 123.17 | 123.76 | 122.12 | 123.28 | 1,099,469 | +0.22(+0.17%) |
Mar 27, 2023 | 124.15 | 124.15 | 122.34 | 123.06 | 1,170,204 | +0.55(+0.45%) |
Mar 24, 2023 | 119.91 | 122.56 | 118.08 | 122.52 | 1,275,671 | +1.89(+1.56%) |
Mar 23, 2023 | 120.89 | 122.70 | 119.49 | 120.63 | 962,743 | -0.10(-0.08%) |
Mar 22, 2023 | 123.28 | 124.08 | 120.71 | 120.73 | 970,894 | -2.92(-2.36%) |
Mar 21, 2023 | 124.19 | 124.80 | 123.08 | 123.65 | 810,772 | +1.26(+1.03%) |
Mar 20, 2023 | 120.65 | 122.64 | 120.65 | 122.39 | 1,070,422 | +2.75(+2.30%) |
Mar 17, 2023 | 122.75 | 122.91 | 119.41 | 119.63 | 2,827,342 | -3.97(-3.21%) |
Mar 16, 2023 | 121.69 | 124.22 | 120.67 | 123.60 | 1,388,639 | +1.09(+0.89%) |
Mar 15, 2023 | 124.89 | 125.23 | 120.37 | 122.51 | 1,672,265 | -3.64(-2.89%) |
Mar 14, 2023 | 124.38 | 126.26 | 123.08 | 126.15 | 1,999,225 | +4.35(+3.57%) |
Mar 13, 2023 | 121.54 | 123.77 | 120.78 | 121.80 | 1,347,675 | -1.26(-1.02%) |
Mar 10, 2023 | 124.07 | 124.47 | 121.30 | 123.06 | 2,458,292 | -1.37(-1.10%) |
Mar 09, 2023 | 128.22 | 129.14 | 123.97 | 124.43 | 1,276,524 | -3.72(-2.90%) |
Mar 08, 2023 | 127.74 | 128.66 | 127.07 | 128.15 | 967,132 | +0.29(+0.23%) |
Mar 07, 2023 | 130.14 | 130.68 | 126.88 | 127.86 | 1,648,412 | -2.67(-2.04%) |
Mar 06, 2023 | 134.20 | 134.53 | 130.49 | 130.52 | 1,486,200 | -3.73(-2.78%) |
Mar 03, 2023 | 132.94 | 134.30 | 131.45 | 134.25 | 1,318,826 | +2.56(+1.94%) |
Mar 02, 2023 | 129.07 | 132.35 | 128.88 | 131.70 | 1,680,885 | +1.57(+1.21%) |
Mar 01, 2023 | 128.20 | 131.56 | 127.97 | 130.12 | 2,714,248 | +1.14(+0.89%) |
Feb 28, 2023 | 128.13 | 130.40 | 128.13 | 128.98 | 1,571,334 | +0.44(+0.34%) |
Feb 27, 2023 | 128.33 | 129.62 | 128.05 | 128.54 | 1,255,983 | +1.86(+1.47%) |
Feb 24, 2023 | 122.82 | 126.78 | 122.37 | 126.69 | 1,293,492 | +1.50(+1.20%) |
Feb 23, 2023 | 126.45 | 127.07 | 123.33 | 125.18 | 1,165,003 | -0.49(-0.39%) |
Feb 22, 2023 | 123.67 | 125.82 | 123.66 | 125.67 | 1,281,987 | +2.41(+1.96%) |
Feb 21, 2023 | 127.21 | 127.21 | 123.15 | 123.26 | 1,531,184 | -3.62(-2.86%) |
Feb 17, 2023 | 125.81 | 127.09 | 125.41 | 126.88 | 1,285,444 | +0.74(+0.59%) |
Feb 16, 2023 | 125.30 | 128.04 | 124.97 | 126.14 | 1,101,362 | -1.24(-0.97%) |
Feb 15, 2023 | 125.43 | 127.50 | 124.68 | 127.38 | 937,165 | +1.22(+0.97%) |
Feb 14, 2023 | 125.09 | 127.30 | 125.06 | 126.16 | 1,180,062 | +1.01(+0.81%) |
Feb 13, 2023 | 123.40 | 125.26 | 122.52 | 125.14 | 1,020,691 | +2.44(+1.99%) |
Feb 10, 2023 | 124.41 | 124.77 | 122.23 | 122.70 | 1,136,538 | -2.56(-2.04%) |
Feb 09, 2023 | 128.56 | 129.12 | 124.29 | 125.26 | 989,042 | -1.48(-1.17%) |
Feb 08, 2023 | 126.29 | 128.37 | 125.98 | 126.74 | 1,080,393 | -0.86(-0.68%) |
Feb 07, 2023 | 125.36 | 127.96 | 125.04 | 127.60 | 1,420,101 | +1.78(+1.41%) |
Feb 06, 2023 | 125.66 | 126.16 | 124.91 | 125.82 | 1,015,827 | -1.25(-0.99%) |
Feb 03, 2023 | 129.01 | 129.66 | 126.22 | 127.08 | 1,036,142 | -3.60(-2.75%) |
Feb 02, 2023 | 128.35 | 131.17 | 126.61 | 130.68 | 1,365,267 | +2.35(+1.83%) |
Feb 01, 2023 | 126.78 | 129.58 | 126.06 | 128.32 | 1,709,074 | +1.62(+1.28%) |
Jan 31, 2023 | 124.77 | 126.83 | 124.08 | 126.70 | 2,341,659 | +2.61(+2.11%) |
Jan 30, 2023 | 123.49 | 125.95 | 123.40 | 124.08 | 1,371,610 | +0.29(+0.24%) |
Jan 27, 2023 | 123.75 | 125.06 | 123.47 | 123.79 | 1,609,039 | -0.34(-0.27%) |
Jan 26, 2023 | 122.24 | 124.89 | 121.96 | 124.13 | 2,213,113 | -0.44(-0.35%) |
Jan 25, 2023 | 125.47 | 125.72 | 124.20 | 124.57 | 1,623,845 | -2.74(-2.15%) |
Jan 24, 2023 | 126.60 | 128.36 | 124.13 | 127.31 | 1,295,726 | +0.65(+0.51%) |
Jan 23, 2023 | 126.47 | 128.60 | 125.19 | 126.66 | 1,839,628 | -0.68(-0.53%) |
Jan 20, 2023 | 129.64 | 129.64 | 122.24 | 127.34 | 4,235,909 | +7.19(+5.99%) |
Jan 19, 2023 | 122.27 | 123.00 | 119.88 | 120.15 | 2,986,437 | -4.06(-3.27%) |
Jan 18, 2023 | 127.86 | 128.31 | 124.14 | 124.21 | 2,030,017 | -2.76(-2.17%) |
Jan 17, 2023 | 128.66 | 128.94 | 125.93 | 126.97 | 1,738,278 | -1.73(-1.34%) |
Jan 13, 2023 | 126.75 | 129.07 | 126.72 | 128.70 | 896,251 | +0.76(+0.59%) |
Jan 12, 2023 | 128.79 | 128.91 | 126.88 | 127.94 | 1,074,244 | -0.46(-0.36%) |
Jan 11, 2023 | 128.30 | 128.80 | 126.06 | 128.40 | 1,458,251 | +2.25(+1.78%) |
Jan 10, 2023 | 123.45 | 126.22 | 123.33 | 126.16 | 1,009,760 | +0.89(+0.71%) |
Jan 09, 2023 | 125.08 | 127.40 | 123.53 | 125.27 | 1,336,964 | +0.36(+0.29%) |
Jan 06, 2023 | 121.37 | 125.27 | 120.15 | 124.91 | 1,267,133 | +5.24(+4.38%) |
Jan 05, 2023 | 123.00 | 123.00 | 119.10 | 119.67 | 1,656,960 | -6.67(-5.28%) |
Jan 04, 2023 | 125.25 | 126.58 | 124.34 | 126.34 | 781,022 | +3.04(+2.47%) |
Jan 03, 2023 | 123.25 | 123.86 | 121.60 | 123.30 | 1,029,864 | +1.07(+0.88%) |
Dec 30, 2022 | 121.72 | 122.49 | 120.70 | 122.23 | 667,480 | -0.64(-0.52%) |
Dec 29, 2022 | 121.87 | 123.31 | 121.87 | 122.87 | 667,475 | +2.07(+1.71%) |
Dec 28, 2022 | 123.46 | 123.98 | 120.78 | 120.80 | 658,997 | -2.09(-1.70%) |
Dec 27, 2022 | 122.96 | 124.24 | 122.51 | 122.89 | 722,089 | -0.29(-0.24%) |
Dec 23, 2022 | 121.75 | 123.25 | 121.43 | 123.18 | 471,391 | +0.84(+0.68%) |
Dec 22, 2022 | 121.79 | 122.36 | 119.78 | 122.34 | 743,518 | -1.25(-1.01%) |
Dec 21, 2022 | 122.22 | 124.23 | 122.22 | 123.60 | 935,655 | +2.32(+1.92%) |
Dec 20, 2022 | 121.71 | 122.69 | 120.10 | 121.28 | 1,138,573 | -0.85(-0.69%) |
Dec 19, 2022 | 122.52 | 123.40 | 121.31 | 122.12 | 701,590 | -0.52(-0.43%) |
Dec 16, 2022 | 123.69 | 124.21 | 121.75 | 122.64 | 1,706,245 | -2.53(-2.02%) |
Dec 15, 2022 | 126.79 | 126.79 | 124.55 | 125.17 | 1,115,672 | -3.89(-3.01%) |
Dec 14, 2022 | 129.94 | 131.31 | 127.83 | 129.06 | 906,156 | -1.26(-0.97%) |
Dec 13, 2022 | 133.10 | 133.87 | 129.41 | 130.32 | 1,204,862 | +1.70(+1.32%) |
Dec 12, 2022 | 126.92 | 128.68 | 126.41 | 128.62 | 1,068,156 | +1.86(+1.46%) |
Dec 09, 2022 | 126.81 | 128.03 | 126.41 | 126.77 | 739,505 | +0.05(+0.04%) |
Dec 08, 2022 | 126.60 | 127.19 | 125.72 | 126.72 | 1,130,695 | +0.89(+0.71%) |
Dec 07, 2022 | 127.63 | 128.27 | 125.20 | 125.82 | 1,718,628 | -2.53(-1.97%) |
Dec 06, 2022 | 131.18 | 132.04 | 126.93 | 128.35 | 910,804 | -2.48(-1.89%) |
Dec 05, 2022 | 131.58 | 132.11 | 130.06 | 130.83 | 951,340 | -2.63(-1.97%) |
Dec 02, 2022 | 129.38 | 133.85 | 129.25 | 133.47 | 798,924 | +2.28(+1.73%) |
Dec 01, 2022 | 132.59 | 133.15 | 130.24 | 131.19 | 817,738 | -0.25(-0.19%) |
Nov 30, 2022 | 127.96 | 131.68 | 127.21 | 131.44 | 2,095,184 | +3.30(+2.57%) |
Nov 29, 2022 | 127.05 | 128.90 | 127.01 | 128.15 | 1,696,082 | +1.49(+1.17%) |
Nov 28, 2022 | 128.60 | 129.47 | 126.41 | 126.66 | 1,079,471 | -2.97(-2.29%) |
Nov 25, 2022 | 128.65 | 129.64 | 128.48 | 129.63 | 348,906 | +0.29(+0.23%) |
Nov 23, 2022 | 128.53 | 130.07 | 128.19 | 129.34 | 1,109,926 | +1.04(+0.81%) |
Nov 22, 2022 | 126.37 | 128.39 | 125.57 | 128.30 | 1,569,386 | +2.86(+2.28%) |
Nov 21, 2022 | 123.94 | 126.51 | 123.94 | 125.44 | 1,259,097 | +0.56(+0.45%) |
Nov 18, 2022 | 125.22 | 126.63 | 123.77 | 124.88 | 1,028,143 | +1.76(+1.43%) |
Nov 17, 2022 | 123.36 | 123.59 | 121.09 | 123.12 | 1,081,471 | -2.27(-1.81%) |
Nov 16, 2022 | 125.60 | 126.34 | 124.64 | 125.39 | 1,391,675 | -0.50(-0.39%) |
Nov 15, 2022 | 126.94 | 129.66 | 123.90 | 125.88 | 1,686,522 | +1.50(+1.20%) |
Nov 14, 2022 | 125.38 | 126.33 | 124.04 | 124.39 | 1,945,551 | -2.07(-1.64%) |
Nov 11, 2022 | 122.33 | 127.34 | 122.19 | 126.46 | 2,166,844 | +5.13(+4.23%) |
Nov 10, 2022 | 116.90 | 121.39 | 116.61 | 121.32 | 1,557,255 | +10.33(+9.31%) |
Nov 09, 2022 | 112.32 | 112.60 | 110.67 | 110.99 | 781,433 | -1.61(-1.43%) |
Nov 08, 2022 | 113.16 | 114.24 | 111.64 | 112.60 | 1,161,243 | +0.12(+0.10%) |
Nov 07, 2022 | 112.61 | 112.75 | 110.69 | 112.49 | 1,422,301 | +0.85(+0.76%) |
Nov 04, 2022 | 108.48 | 112.06 | 108.22 | 111.64 | 1,579,672 | +5.56(+5.24%) |
Nov 03, 2022 | 104.55 | 107.18 | 103.86 | 106.08 | 1,134,533 | -0.36(-0.34%) |
Nov 02, 2022 | 110.27 | 111.17 | 106.35 | 106.44 | 1,360,378 | -3.79(-3.44%) |
Nov 01, 2022 | 111.57 | 111.98 | 109.29 | 110.22 | 1,063,648 | -0.18(-0.16%) |
Oct 31, 2022 | 109.87 | 111.46 | 109.45 | 110.40 | 1,772,826 | +0.02(+0.02%) |
Oct 28, 2022 | 108.66 | 110.60 | 108.30 | 110.38 | 1,261,945 | +1.74(+1.60%) |
Oct 27, 2022 | 109.68 | 111.15 | 108.40 | 108.64 | 950,164 | -0.44(-0.41%) |
Oct 26, 2022 | 109.48 | 110.42 | 107.94 | 109.08 | 1,113,385 | -0.14(-0.12%) |
Oct 25, 2022 | 108.67 | 110.14 | 108.55 | 109.22 | 1,761,453 | +0.98(+0.90%) |
Oct 24, 2022 | 109.66 | 110.44 | 108.05 | 108.24 | 1,412,738 | -0.62(-0.57%) |
Oct 21, 2022 | 105.97 | 109.74 | 105.15 | 108.86 | 2,237,443 | +4.04(+3.86%) |
Oct 20, 2022 | 109.38 | 111.44 | 103.84 | 104.82 | 3,440,812 | -6.02(-5.43%) |
Oct 19, 2022 | 112.00 | 112.30 | 109.26 | 110.84 | 1,302,400 | -2.03(-1.80%) |
Oct 18, 2022 | 112.64 | 114.17 | 111.77 | 112.88 | 1,159,864 | +3.32(+3.03%) |
Oct 17, 2022 | 109.38 | 110.71 | 108.50 | 109.56 | 1,252,144 | +2.88(+2.70%) |
Oct 14, 2022 | 109.77 | 110.31 | 106.26 | 106.68 | 1,534,190 | -1.83(-1.68%) |
Oct 13, 2022 | 104.22 | 109.92 | 103.91 | 108.50 | 1,837,509 | +2.45(+2.31%) |
Oct 12, 2022 | 107.77 | 107.77 | 105.97 | 106.06 | 1,387,430 | -1.03(-0.97%) |
Oct 11, 2022 | 106.69 | 108.95 | 106.20 | 107.09 | 2,101,608 | +0.01(+0.01%) |
Oct 10, 2022 | 105.06 | 108.71 | 104.11 | 107.08 | 3,053,677 | -3.50(-3.17%) |
Oct 07, 2022 | 112.54 | 113.05 | 109.81 | 110.58 | 1,088,791 | -3.25(-2.85%) |
Oct 06, 2022 | 115.80 | 116.94 | 113.32 | 113.83 | 1,750,387 | -2.42(-2.08%) |
Oct 05, 2022 | 113.56 | 116.99 | 113.51 | 116.25 | 1,525,882 | +1.04(+0.91%) |
Oct 04, 2022 | 112.19 | 115.46 | 112.18 | 115.20 | 1,635,723 | +4.80(+4.34%) |
Oct 03, 2022 | 108.72 | 111.52 | 108.72 | 110.41 | 1,413,327 | +3.38(+3.16%) |
Sep 30, 2022 | 108.29 | 109.62 | 106.91 | 107.03 | 1,203,795 | -0.89(-0.82%) |
Sep 29, 2022 | 108.12 | 108.23 | 106.46 | 107.92 | 936,809 | -1.63(-1.49%) |
Sep 28, 2022 | 108.75 | 110.25 | 107.45 | 109.55 | 1,554,708 | +2.17(+2.02%) |
Sep 27, 2022 | 108.67 | 108.74 | 106.14 | 107.38 | 1,247,597 | -0.11(-0.10%) |
Sep 26, 2022 | 108.78 | 109.34 | 106.87 | 107.49 | 957,020 | -1.11(-1.02%) |
Sep 23, 2022 | 107.33 | 108.69 | 106.68 | 108.60 | 1,291,195 | +0.39(+0.36%) |
Sep 22, 2022 | 109.19 | 109.19 | 107.41 | 108.21 | 998,034 | -1.34(-1.22%) |
Sep 21, 2022 | 112.36 | 112.99 | 109.52 | 109.55 | 1,126,758 | -3.25(-2.88%) |
Sep 20, 2022 | 113.83 | 113.83 | 112.10 | 112.80 | 1,118,742 | -2.48(-2.16%) |
Sep 19, 2022 | 112.96 | 115.57 | 112.82 | 115.28 | 1,005,819 | +1.69(+1.49%) |
Sep 16, 2022 | 113.17 | 113.72 | 111.57 | 113.59 | 2,206,761 | -2.86(-2.46%) |
Sep 15, 2022 | 116.32 | 118.80 | 115.71 | 116.45 | 1,328,484 | +0.27(+0.23%) |
Sep 14, 2022 | 119.57 | 120.02 | 114.96 | 116.18 | 2,001,603 | -4.19(-3.48%) |
Sep 13, 2022 | 123.06 | 123.21 | 120.22 | 120.37 | 1,248,726 | -6.86(-5.39%) |
Sep 12, 2022 | 124.81 | 127.56 | 124.80 | 127.22 | 1,055,550 | +3.36(+2.71%) |
Sep 09, 2022 | 124.18 | 124.80 | 122.77 | 123.87 | 1,199,988 | +0.34(+0.27%) |
Sep 08, 2022 | 122.20 | 123.62 | 120.82 | 123.53 | 1,193,015 | -0.08(-0.06%) |
Sep 07, 2022 | 120.17 | 124.02 | 119.84 | 123.61 | 2,188,995 | +4.01(+3.35%) |
Sep 06, 2022 | 121.33 | 121.71 | 118.88 | 119.59 | 1,355,197 | -0.07(-0.06%) |
Sep 02, 2022 | 122.32 | 124.02 | 118.96 | 119.66 | 1,384,445 | -0.75(-0.63%) |
Sep 01, 2022 | 121.49 | 121.74 | 119.46 | 120.42 | 1,181,249 | -2.36(-1.92%) |
Aug 31, 2022 | 124.86 | 125.01 | 122.23 | 122.78 | 1,628,228 | -0.77(-0.63%) |
Aug 30, 2022 | 123.89 | 125.02 | 122.58 | 123.55 | 1,257,510 | +1.78(+1.46%) |
Aug 29, 2022 | 120.95 | 122.76 | 120.28 | 121.77 | 525,118 | -0.10(-0.08%) |
Aug 26, 2022 | 127.93 | 127.93 | 121.79 | 121.87 | 776,821 | -5.92(-4.63%) |
Aug 25, 2022 | 124.89 | 127.84 | 124.80 | 127.78 | 740,543 | +4.01(+3.24%) |
Aug 24, 2022 | 123.25 | 124.45 | 122.52 | 123.77 | 809,218 | +0.35(+0.28%) |
Aug 23, 2022 | 122.78 | 124.98 | 122.78 | 123.42 | 786,321 | +0.41(+0.33%) |
Aug 22, 2022 | 125.50 | 125.50 | 122.65 | 123.02 | 1,139,923 | -4.56(-3.57%) |
Aug 19, 2022 | 128.31 | 128.53 | 126.32 | 127.57 | 798,718 | -1.49(-1.15%) |
Aug 18, 2022 | 129.81 | 130.43 | 128.21 | 129.06 | 910,218 | -0.69(-0.53%) |
Aug 17, 2022 | 130.82 | 131.34 | 128.96 | 129.75 | 1,039,903 | -2.92(-2.20%) |
Aug 16, 2022 | 131.20 | 133.36 | 131.01 | 132.67 | 787,283 | +0.79(+0.60%) |
Aug 15, 2022 | 130.74 | 132.82 | 130.31 | 131.87 | 763,147 | +0.81(+0.62%) |
Aug 12, 2022 | 129.60 | 131.39 | 129.00 | 131.06 | 809,786 | +2.14(+1.66%) |
Aug 11, 2022 | 130.29 | 131.61 | 128.71 | 128.93 | 1,102,105 | -0.19(-0.15%) |
Aug 10, 2022 | 126.61 | 130.17 | 125.94 | 129.12 | 1,400,348 | +6.14(+4.99%) |
Aug 09, 2022 | 122.76 | 123.26 | 121.49 | 122.98 | 1,009,770 | -0.46(-0.38%) |
Aug 08, 2022 | 124.04 | 125.55 | 123.16 | 123.44 | 975,685 | +0.89(+0.73%) |
Aug 05, 2022 | 121.91 | 124.12 | 121.51 | 122.55 | 1,142,509 | -0.74(-0.60%) |
Aug 04, 2022 | 123.70 | 123.83 | 122.12 | 123.29 | 872,204 | -0.11(-0.09%) |
Aug 03, 2022 | 121.75 | 123.46 | 120.33 | 123.39 | 1,044,085 | +1.53(+1.26%) |
Aug 02, 2022 | 123.95 | 123.95 | 121.72 | 121.86 | 1,521,405 | -2.56(-2.06%) |
Aug 01, 2022 | 123.52 | 125.32 | 122.32 | 124.42 | 933,825 | +0.02(+0.02%) |
Jul 29, 2022 | 125.42 | 125.64 | 123.59 | 124.41 | 1,368,446 | -1.03(-0.82%) |
Jul 28, 2022 | 122.66 | 125.60 | 122.66 | 125.44 | 1,362,152 | +3.30(+2.70%) |
Jul 27, 2022 | 119.80 | 123.16 | 118.81 | 122.13 | 1,900,745 | +0.68(+0.56%) |
Jul 26, 2022 | 120.66 | 122.18 | 118.76 | 121.45 | 1,791,679 | -0.63(-0.51%) |
Jul 25, 2022 | 122.46 | 123.88 | 120.73 | 122.08 | 1,989,615 | -0.83(-0.67%) |
Jul 22, 2022 | 126.24 | 129.02 | 121.78 | 122.90 | 2,694,918 | +4.60(+3.89%) |
Jul 21, 2022 | 115.66 | 118.61 | 114.92 | 118.31 | 1,868,199 | +2.74(+2.37%) |
Jul 20, 2022 | 115.25 | 116.27 | 113.92 | 115.56 | 1,218,642 | +0.32(+0.28%) |
Jul 19, 2022 | 112.73 | 115.35 | 112.22 | 115.25 | 1,378,775 | +4.68(+4.23%) |
Jul 18, 2022 | 112.79 | 113.51 | 110.10 | 110.57 | 1,838,301 | -1.82(-1.62%) |
Jul 15, 2022 | 112.84 | 113.13 | 110.88 | 112.39 | 943,987 | +1.89(+1.71%) |
Jul 14, 2022 | 109.34 | 110.71 | 108.20 | 110.50 | 858,304 | -0.84(-0.75%) |
Jul 13, 2022 | 109.41 | 111.92 | 108.35 | 111.34 | 1,065,991 | -0.31(-0.28%) |
Jul 12, 2022 | 109.89 | 113.25 | 109.76 | 111.65 | 1,137,328 | +1.79(+1.63%) |
Jul 11, 2022 | 112.17 | 112.78 | 109.57 | 109.86 | 1,253,927 | -3.56(-3.14%) |
Jul 08, 2022 | 114.22 | 115.21 | 112.89 | 113.42 | 1,163,719 | -1.18(-1.03%) |
Jul 07, 2022 | 114.93 | 115.62 | 112.17 | 114.60 | 1,572,548 | -0.29(-0.25%) |
Jul 06, 2022 | 115.05 | 115.47 | 112.58 | 114.89 | 1,710,347 | +0.62(+0.54%) |
Jul 05, 2022 | 111.15 | 114.29 | 109.56 | 114.27 | 1,700,549 | +0.87(+0.76%) |
Jul 01, 2022 | 109.58 | 113.51 | 109.32 | 113.41 | 1,352,358 | +3.39(+3.08%) |
Jun 30, 2022 | 111.13 | 111.72 | 108.78 | 110.02 | 2,336,939 | -2.76(-2.45%) |
Jun 29, 2022 | 114.02 | 114.27 | 111.40 | 112.78 | 1,647,569 | -1.98(-1.73%) |
Jun 28, 2022 | 117.17 | 118.88 | 114.37 | 114.76 | 2,195,151 | -1.95(-1.67%) |
Jun 27, 2022 | 117.28 | 117.51 | 114.97 | 116.72 | 1,748,513 | +0.28(+0.24%) |
Jun 24, 2022 | 110.92 | 116.53 | 110.75 | 116.44 | 2,403,979 | +6.40(+5.82%) |
Jun 23, 2022 | 108.43 | 110.33 | 107.54 | 110.04 | 1,308,676 | +1.56(+1.44%) |
Jun 22, 2022 | 104.83 | 109.88 | 104.52 | 108.48 | 1,486,106 | +2.06(+1.93%) |
Jun 21, 2022 | 107.74 | 107.94 | 105.69 | 106.42 | 1,328,746 | +0.56(+0.53%) |
Jun 17, 2022 | 104.73 | 106.69 | 103.02 | 105.86 | 1,939,227 | +1.46(+1.40%) |
Jun 16, 2022 | 105.60 | 105.89 | 103.27 | 104.40 | 1,358,432 | -4.93(-4.51%) |
Jun 15, 2022 | 109.15 | 110.73 | 107.24 | 109.33 | 1,569,024 | +2.03(+1.89%) |
Jun 14, 2022 | 108.89 | 109.11 | 105.00 | 107.30 | 2,107,683 | -1.72(-1.58%) |
Jun 13, 2022 | 108.58 | 109.98 | 106.77 | 109.02 | 1,332,804 | -2.50(-2.24%) |
Jun 10, 2022 | 116.44 | 116.47 | 111.45 | 111.52 | 1,833,470 | -7.78(-6.52%) |
Jun 09, 2022 | 121.62 | 123.54 | 119.29 | 119.31 | 1,412,145 | -2.91(-2.38%) |
Jun 08, 2022 | 122.36 | 128.93 | 121.84 | 122.21 | 2,473,921 | -1.70(-1.37%) |
Jun 07, 2022 | 120.91 | 124.17 | 120.20 | 123.91 | 934,487 | +1.59(+1.30%) |
Jun 06, 2022 | 121.40 | 123.68 | 120.62 | 122.33 | 714,839 | +1.61(+1.33%) |
Jun 03, 2022 | 122.78 | 123.24 | 120.29 | 120.72 | 845,487 | -3.20(-2.59%) |
Jun 02, 2022 | 121.48 | 124.04 | 120.91 | 123.92 | 750,651 | +3.29(+2.73%) |
Jun 01, 2022 | 123.05 | 123.16 | 119.31 | 120.63 | 948,118 | -1.08(-0.89%) |
May 31, 2022 | 122.94 | 123.51 | 119.89 | 121.71 | 2,899,115 | -3.41(-2.72%) |
May 27, 2022 | 122.68 | 125.61 | 121.95 | 125.12 | 1,364,621 | +3.59(+2.95%) |
May 26, 2022 | 120.11 | 122.24 | 118.77 | 121.53 | 2,003,033 | +2.78(+2.34%) |
May 25, 2022 | 116.77 | 118.95 | 116.21 | 118.75 | 967,777 | +1.88(+1.61%) |
May 24, 2022 | 118.24 | 118.24 | 115.83 | 116.87 | 1,014,559 | -1.30(-1.10%) |
May 23, 2022 | 116.78 | 118.30 | 114.64 | 118.17 | 1,118,340 | +3.01(+2.62%) |
May 20, 2022 | 117.39 | 119.01 | 113.29 | 115.16 | 1,860,521 | -2.88(-2.44%) |
May 19, 2022 | 114.46 | 119.32 | 113.72 | 118.03 | 1,302,951 | +2.99(+2.60%) |
May 18, 2022 | 118.05 | 118.34 | 114.55 | 115.04 | 1,125,691 | -4.59(-3.84%) |
May 17, 2022 | 119.10 | 120.73 | 117.88 | 119.63 | 1,137,469 | +3.71(+3.20%) |
May 16, 2022 | 116.71 | 117.62 | 113.54 | 115.92 | 1,319,766 | -1.82(-1.54%) |
May 13, 2022 | 119.60 | 120.75 | 117.16 | 117.74 | 1,061,634 | -0.92(-0.78%) |
May 12, 2022 | 118.99 | 120.71 | 116.12 | 118.66 | 1,358,809 | -0.94(-0.79%) |
May 11, 2022 | 120.04 | 122.61 | 119.13 | 119.60 | 1,028,481 | -0.71(-0.59%) |
May 10, 2022 | 123.87 | 124.66 | 118.66 | 120.32 | 1,166,814 | -2.02(-1.65%) |
May 09, 2022 | 121.66 | 124.17 | 121.05 | 122.34 | 1,476,089 | -0.77(-0.63%) |
May 06, 2022 | 125.01 | 125.01 | 120.93 | 123.11 | 1,353,373 | -2.91(-2.31%) |
May 05, 2022 | 129.50 | 129.86 | 124.71 | 126.02 | 1,106,113 | -5.53(-4.20%) |
May 04, 2022 | 127.59 | 131.68 | 126.09 | 131.54 | 1,372,991 | +3.96(+3.10%) |
May 03, 2022 | 125.22 | 128.26 | 125.11 | 127.59 | 1,931,341 | +2.13(+1.70%) |