Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 127.98 | 128.88 | 126.75 | 128.17 | 5,370,593 | +0.68(+0.53%) |
May 30, 2023 | 128.62 | 128.85 | 127.05 | 127.49 | 2,033,826 | -2.61(-2.00%) |
May 26, 2023 | 130.57 | 130.97 | 129.37 | 130.09 | 1,317,595 | -0.71(-0.54%) |
May 25, 2023 | 130.65 | 131.29 | 130.17 | 130.80 | 1,328,494 | -0.58(-0.44%) |
May 24, 2023 | 132.65 | 132.66 | 131.28 | 131.38 | 1,133,507 | -0.88(-0.66%) |
May 23, 2023 | 133.88 | 134.06 | 132.03 | 132.26 | 1,912,179 | -2.03(-1.51%) |
May 22, 2023 | 137.78 | 138.21 | 134.11 | 134.29 | 1,835,390 | -4.13(-2.99%) |
May 19, 2023 | 137.51 | 138.67 | 136.92 | 138.43 | 1,828,851 | +1.17(+0.86%) |
May 18, 2023 | 137.68 | 137.69 | 135.98 | 137.25 | 1,334,666 | -1.00(-0.72%) |
May 17, 2023 | 138.22 | 138.47 | 136.97 | 138.25 | 1,470,652 | +0.18(+0.13%) |
May 16, 2023 | 137.50 | 138.34 | 136.61 | 138.07 | 1,694,219 | +0.77(+0.56%) |
May 15, 2023 | 138.41 | 138.68 | 136.84 | 137.30 | 1,802,705 | -0.76(-0.55%) |
May 12, 2023 | 137.33 | 138.12 | 136.81 | 138.06 | 1,146,555 | +0.93(+0.68%) |
May 11, 2023 | 137.33 | 137.63 | 136.37 | 137.14 | 1,695,524 | +0.26(+0.19%) |
May 10, 2023 | 137.25 | 137.69 | 136.07 | 136.88 | 1,758,898 | -0.49(-0.35%) |
May 09, 2023 | 138.60 | 139.04 | 137.12 | 137.37 | 1,437,845 | -0.78(-0.57%) |
May 08, 2023 | 138.39 | 138.80 | 137.75 | 138.15 | 1,489,627 | -0.42(-0.30%) |
May 05, 2023 | 137.58 | 139.21 | 137.27 | 138.57 | 1,714,649 | +0.73(+0.53%) |
May 04, 2023 | 138.78 | 139.50 | 137.44 | 137.84 | 2,328,022 | -1.12(-0.80%) |
May 03, 2023 | 139.35 | 140.33 | 138.68 | 138.95 | 1,754,376 | -0.29(-0.21%) |
May 02, 2023 | 139.15 | 139.68 | 138.25 | 139.24 | 1,465,216 | +0.03(+0.02%) |
May 01, 2023 | 138.51 | 139.78 | 138.24 | 139.21 | 1,683,205 | +0.92(+0.66%) |
Apr 28, 2023 | 139.90 | 140.39 | 137.25 | 138.29 | 2,268,987 | -1.42(-1.02%) |
Apr 27, 2023 | 137.38 | 139.75 | 137.30 | 139.72 | 1,714,586 | +2.64(+1.93%) |
Apr 26, 2023 | 136.86 | 139.07 | 136.54 | 137.07 | 2,732,220 | -1.01(-0.73%) |
Apr 25, 2023 | 138.26 | 141.14 | 137.18 | 138.08 | 4,551,277 | +2.14(+1.57%) |
Apr 24, 2023 | 135.05 | 136.01 | 134.85 | 135.95 | 2,032,244 | +0.82(+0.61%) |
Apr 21, 2023 | 133.24 | 135.34 | 133.24 | 135.12 | 2,101,518 | +2.32(+1.75%) |
Apr 20, 2023 | 132.50 | 133.09 | 132.07 | 132.81 | 1,639,130 | +0.71(+0.53%) |
Apr 19, 2023 | 133.05 | 133.05 | 131.91 | 132.10 | 991,728 | -0.31(-0.24%) |
Apr 18, 2023 | 132.09 | 132.72 | 131.78 | 132.41 | 1,812,926 | +0.09(+0.07%) |
Apr 17, 2023 | 131.50 | 132.50 | 131.32 | 132.32 | 1,469,496 | +1.24(+0.95%) |
Apr 14, 2023 | 130.58 | 131.61 | 130.58 | 131.08 | 1,240,093 | -0.12(-0.09%) |
Apr 13, 2023 | 129.83 | 131.49 | 129.53 | 131.20 | 1,599,989 | +0.70(+0.53%) |
Apr 12, 2023 | 129.25 | 131.05 | 128.89 | 130.50 | 1,172,515 | +0.71(+0.54%) |
Apr 11, 2023 | 129.56 | 130.03 | 129.13 | 129.80 | 1,380,428 | +0.40(+0.31%) |
Apr 10, 2023 | 129.42 | 129.84 | 128.62 | 129.40 | 1,063,643 | -0.88(-0.67%) |
Apr 06, 2023 | 130.00 | 130.85 | 129.54 | 130.28 | 1,535,563 | +0.79(+0.61%) |
Apr 05, 2023 | 129.22 | 130.56 | 128.78 | 129.48 | 1,488,920 | +1.15(+0.89%) |
Apr 04, 2023 | 129.38 | 130.37 | 128.01 | 128.34 | 1,720,681 | -0.52(-0.41%) |
Apr 03, 2023 | 128.05 | 129.34 | 127.29 | 128.86 | 1,996,224 | +0.75(+0.59%) |
Mar 31, 2023 | 127.28 | 128.17 | 127.28 | 128.11 | 1,739,741 | +1.16(+0.91%) |
Mar 30, 2023 | 126.30 | 127.02 | 126.26 | 126.95 | 1,342,008 | +0.50(+0.40%) |
Mar 29, 2023 | 126.00 | 126.94 | 125.93 | 126.45 | 1,413,540 | +0.87(+0.69%) |
Mar 28, 2023 | 124.87 | 125.80 | 124.33 | 125.58 | 1,631,794 | +1.19(+0.96%) |
Mar 27, 2023 | 125.04 | 125.82 | 123.97 | 124.39 | 1,310,724 | -0.15(-0.12%) |
Mar 24, 2023 | 122.31 | 124.64 | 122.11 | 124.54 | 1,646,521 | +2.97(+2.44%) |
Mar 23, 2023 | 121.24 | 122.55 | 121.24 | 121.57 | 1,451,254 | -0.04(-0.03%) |
Mar 22, 2023 | 122.46 | 123.76 | 121.57 | 121.61 | 1,497,392 | -0.58(-0.48%) |
Mar 21, 2023 | 122.58 | 123.03 | 121.38 | 122.19 | 1,601,026 | -0.44(-0.36%) |
Mar 20, 2023 | 121.02 | 123.25 | 120.94 | 122.63 | 1,634,306 | +2.97(+2.48%) |
Mar 17, 2023 | 121.08 | 121.56 | 119.15 | 119.66 | 5,716,269 | -1.47(-1.21%) |
Mar 16, 2023 | 120.40 | 121.29 | 119.89 | 121.13 | 1,926,976 | +1.04(+0.87%) |
Mar 15, 2023 | 117.47 | 120.22 | 117.47 | 120.09 | 2,029,151 | +2.07(+1.75%) |
Mar 14, 2023 | 117.92 | 118.24 | 116.90 | 118.02 | 1,482,420 | +0.54(+0.46%) |
Mar 13, 2023 | 117.13 | 120.04 | 117.08 | 117.48 | 1,891,153 | +0.71(+0.61%) |
Mar 10, 2023 | 117.38 | 117.61 | 116.41 | 116.77 | 1,411,713 | -0.26(-0.22%) |
Mar 09, 2023 | 117.70 | 118.22 | 116.49 | 117.03 | 1,428,119 | -0.01(-0.01%) |
Mar 08, 2023 | 116.93 | 117.31 | 116.47 | 117.04 | 1,094,846 | +0.19(+0.16%) |
Mar 07, 2023 | 119.47 | 119.47 | 116.74 | 116.85 | 1,549,185 | -2.44(-2.05%) |
Mar 06, 2023 | 119.21 | 119.78 | 118.86 | 119.29 | 1,232,598 | -0.29(-0.25%) |
Mar 03, 2023 | 120.19 | 120.19 | 118.94 | 119.58 | 1,115,933 | -0.17(-0.14%) |
Mar 02, 2023 | 118.05 | 119.98 | 117.68 | 119.75 | 1,864,851 | +1.84(+1.56%) |
Mar 01, 2023 | 117.91 | 118.35 | 116.94 | 117.91 | 1,416,020 | -0.31(-0.26%) |
Feb 28, 2023 | 118.85 | 118.91 | 117.88 | 118.22 | 2,309,761 | -1.14(-0.95%) |
Feb 27, 2023 | 119.76 | 120.27 | 118.94 | 119.35 | 1,113,001 | +0.05(+0.04%) |
Feb 24, 2023 | 119.45 | 119.97 | 118.83 | 119.31 | 1,236,595 | -0.97(-0.80%) |
Feb 23, 2023 | 121.26 | 121.92 | 119.93 | 120.27 | 1,291,185 | -1.24(-1.02%) |
Feb 22, 2023 | 122.34 | 123.10 | 121.34 | 121.51 | 1,330,214 | -0.66(-0.54%) |
Feb 21, 2023 | 119.93 | 122.87 | 119.52 | 122.17 | 2,047,808 | +1.89(+1.57%) |
Feb 17, 2023 | 119.53 | 120.42 | 119.03 | 120.28 | 2,958,824 | +0.72(+0.60%) |
Feb 16, 2023 | 119.29 | 119.98 | 118.37 | 119.56 | 1,842,413 | -1.23(-1.02%) |
Feb 15, 2023 | 121.21 | 121.35 | 119.81 | 120.79 | 1,333,462 | -0.77(-0.63%) |
Feb 14, 2023 | 123.24 | 123.58 | 121.17 | 121.56 | 1,913,396 | -1.44(-1.17%) |
Feb 13, 2023 | 122.27 | 123.16 | 122.19 | 122.99 | 2,034,182 | +1.11(+0.91%) |
Feb 10, 2023 | 121.30 | 122.43 | 121.10 | 121.89 | 1,835,950 | +0.64(+0.53%) |
Feb 09, 2023 | 123.12 | 123.77 | 121.21 | 121.24 | 1,539,585 | -1.66(-1.35%) |
Feb 08, 2023 | 122.69 | 123.37 | 122.53 | 122.90 | 1,431,640 | -0.25(-0.21%) |
Feb 07, 2023 | 122.03 | 123.43 | 121.43 | 123.15 | 1,730,204 | -0.11(-0.09%) |
Feb 06, 2023 | 124.08 | 124.41 | 122.80 | 123.27 | 1,473,091 | -0.82(-0.66%) |
Feb 03, 2023 | 123.32 | 124.19 | 121.81 | 124.09 | 1,868,300 | +1.02(+0.83%) |
Feb 02, 2023 | 121.63 | 123.75 | 120.98 | 123.07 | 2,166,046 | +0.16(+0.13%) |
Feb 01, 2023 | 122.26 | 123.78 | 121.58 | 122.91 | 1,508,107 | +0.00(+0.00%) |
Jan 31, 2023 | 122.33 | 122.98 | 121.50 | 122.91 | 3,099,965 | +0.96(+0.79%) |
Jan 30, 2023 | 122.14 | 123.00 | 121.54 | 121.94 | 1,499,172 | +0.07(+0.05%) |
Jan 27, 2023 | 122.35 | 122.69 | 120.97 | 121.88 | 2,511,139 | -1.28(-1.04%) |
Jan 26, 2023 | 123.98 | 124.13 | 121.54 | 123.15 | 2,935,707 | -1.69(-1.36%) |
Jan 25, 2023 | 122.49 | 125.56 | 121.98 | 124.85 | 3,945,134 | -2.43(-1.91%) |
Jan 24, 2023 | 126.49 | 127.36 | 124.91 | 127.28 | 2,064,941 | +0.38(+0.30%) |
Jan 23, 2023 | 127.70 | 127.98 | 126.52 | 126.90 | 1,844,721 | -0.85(-0.67%) |
Jan 20, 2023 | 125.05 | 128.02 | 124.36 | 127.75 | 2,461,680 | +2.81(+2.25%) |
Jan 19, 2023 | 124.82 | 126.08 | 124.26 | 124.94 | 2,231,431 | -0.64(-0.51%) |
Jan 18, 2023 | 128.72 | 128.95 | 125.47 | 125.58 | 2,115,480 | -3.80(-2.94%) |
Jan 17, 2023 | 130.06 | 130.76 | 128.97 | 129.38 | 1,623,085 | +0.03(+0.02%) |
Jan 13, 2023 | 128.29 | 129.59 | 128.29 | 129.36 | 1,564,907 | +0.56(+0.43%) |
Jan 12, 2023 | 128.89 | 129.37 | 127.96 | 128.80 | 1,670,454 | -0.07(-0.05%) |
Jan 11, 2023 | 129.37 | 129.95 | 127.99 | 128.86 | 1,482,889 | +0.43(+0.33%) |
Jan 10, 2023 | 129.57 | 129.74 | 127.91 | 128.44 | 1,318,551 | -1.10(-0.85%) |
Jan 09, 2023 | 130.67 | 131.60 | 129.50 | 129.53 | 2,142,803 | -1.35(-1.03%) |
Jan 06, 2023 | 129.52 | 131.09 | 129.21 | 130.89 | 1,202,384 | +2.75(+2.15%) |
Jan 05, 2023 | 129.07 | 129.46 | 127.93 | 128.14 | 1,277,002 | -1.20(-0.93%) |
Jan 04, 2023 | 129.33 | 130.02 | 128.54 | 129.34 | 1,641,411 | -0.28(-0.22%) |
Jan 03, 2023 | 128.63 | 129.66 | 127.47 | 129.62 | 1,696,050 | +1.28(+1.00%) |
Dec 30, 2022 | 129.76 | 129.76 | 127.47 | 128.34 | 1,178,400 | -1.41(-1.09%) |
Dec 29, 2022 | 129.44 | 130.19 | 129.19 | 129.74 | 784,855 | +0.68(+0.53%) |
Dec 28, 2022 | 131.17 | 131.30 | 128.82 | 129.06 | 823,536 | -1.76(-1.34%) |
Dec 27, 2022 | 130.11 | 131.10 | 129.53 | 130.82 | 959,402 | +1.16(+0.90%) |
Dec 23, 2022 | 129.91 | 130.46 | 129.33 | 129.66 | 939,784 | -0.27(-0.21%) |
Dec 22, 2022 | 129.23 | 130.00 | 128.40 | 129.93 | 1,242,635 | +0.45(+0.35%) |
Dec 21, 2022 | 128.36 | 129.56 | 128.15 | 129.48 | 1,264,195 | +1.49(+1.17%) |
Dec 20, 2022 | 128.16 | 128.45 | 126.80 | 127.98 | 1,281,744 | -0.27(-0.21%) |
Dec 19, 2022 | 127.92 | 129.43 | 127.15 | 128.25 | 1,380,373 | +0.32(+0.25%) |
Dec 16, 2022 | 128.74 | 129.38 | 126.88 | 127.93 | 3,933,111 | -1.04(-0.81%) |
Dec 15, 2022 | 130.49 | 130.88 | 128.11 | 128.97 | 1,473,269 | -2.53(-1.93%) |
Dec 14, 2022 | 131.19 | 132.74 | 130.28 | 131.50 | 1,754,909 | +0.37(+0.28%) |
Dec 13, 2022 | 131.60 | 132.10 | 130.03 | 131.13 | 1,712,010 | +0.71(+0.54%) |
Dec 12, 2022 | 129.06 | 130.48 | 127.32 | 130.42 | 1,866,801 | +1.66(+1.29%) |
Dec 09, 2022 | 129.08 | 129.80 | 128.45 | 128.76 | 2,449,167 | -0.53(-0.41%) |
Dec 08, 2022 | 127.85 | 129.32 | 127.63 | 129.29 | 1,262,168 | +1.15(+0.90%) |
Dec 07, 2022 | 128.16 | 129.19 | 127.74 | 128.14 | 1,375,026 | +0.65(+0.51%) |
Dec 06, 2022 | 127.29 | 128.56 | 126.68 | 127.49 | 1,574,747 | -1.09(-0.85%) |
Dec 05, 2022 | 127.67 | 128.88 | 127.22 | 128.58 | 1,316,876 | -0.71(-0.55%) |
Dec 02, 2022 | 127.61 | 129.50 | 127.16 | 129.29 | 2,061,894 | +1.25(+0.97%) |
Dec 01, 2022 | 127.48 | 128.79 | 127.31 | 128.04 | 1,544,072 | +0.91(+0.72%) |
Nov 30, 2022 | 124.53 | 127.16 | 124.20 | 127.13 | 1,918,506 | +2.31(+1.85%) |
Nov 29, 2022 | 124.32 | 124.86 | 123.31 | 124.82 | 1,516,101 | -0.14(-0.11%) |
Nov 28, 2022 | 126.46 | 126.56 | 124.96 | 124.96 | 1,302,191 | -1.61(-1.27%) |
Nov 25, 2022 | 125.81 | 126.57 | 125.61 | 126.57 | 576,617 | +0.97(+0.77%) |
Nov 23, 2022 | 126.79 | 127.01 | 125.51 | 125.61 | 1,392,031 | -0.92(-0.73%) |
Nov 22, 2022 | 125.61 | 126.74 | 125.16 | 126.52 | 1,909,729 | +1.40(+1.12%) |
Nov 21, 2022 | 123.73 | 125.31 | 123.35 | 125.13 | 1,467,306 | +1.96(+1.59%) |
Nov 18, 2022 | 122.25 | 123.42 | 121.91 | 123.17 | 1,440,772 | +2.37(+1.96%) |
Nov 17, 2022 | 120.30 | 120.87 | 119.70 | 120.80 | 1,246,524 | -0.13(-0.11%) |
Nov 16, 2022 | 120.34 | 121.79 | 120.34 | 120.93 | 1,102,522 | +0.82(+0.68%) |
Nov 15, 2022 | 120.64 | 121.36 | 119.01 | 120.11 | 1,405,408 | +0.54(+0.45%) |
Nov 14, 2022 | 119.62 | 122.23 | 119.31 | 119.57 | 1,612,365 | +0.10(+0.09%) |
Nov 11, 2022 | 119.81 | 120.00 | 116.44 | 119.47 | 1,742,187 | -0.31(-0.26%) |
Nov 10, 2022 | 118.16 | 120.02 | 117.53 | 119.78 | 2,026,008 | +3.70(+3.19%) |
Nov 09, 2022 | 116.82 | 117.37 | 115.94 | 116.07 | 1,004,133 | -0.70(-0.60%) |
Nov 08, 2022 | 116.92 | 117.52 | 115.96 | 116.78 | 1,376,940 | +0.24(+0.21%) |
Nov 07, 2022 | 115.58 | 116.77 | 115.39 | 116.53 | 1,292,989 | +1.69(+1.47%) |
Nov 04, 2022 | 115.27 | 116.03 | 113.87 | 114.84 | 2,058,587 | +0.47(+0.41%) |
Nov 03, 2022 | 113.67 | 114.57 | 113.19 | 114.38 | 1,960,304 | -0.23(-0.20%) |
Nov 02, 2022 | 116.23 | 114.41 | 114.61 | 1,898,901 | -1.95(-1.67%) | |
Nov 01, 2022 | 116.66 | 118.00 | 115.89 | 116.56 | 2,009,140 | -0.10(-0.09%) |
Oct 31, 2022 | 116.44 | 117.12 | 116.11 | 116.66 | 3,115,124 | +0.17(+0.15%) |
Oct 28, 2022 | 113.86 | 116.70 | 113.86 | 116.49 | 1,884,969 | +2.79(+2.46%) |
Oct 27, 2022 | 113.23 | 114.93 | 113.14 | 113.70 | 2,026,815 | +1.02(+0.91%) |
Oct 26, 2022 | 112.08 | 113.38 | 111.07 | 112.68 | 2,350,849 | +0.67(+0.60%) |
Oct 25, 2022 | 107.81 | 112.00 | 107.21 | 112.00 | 2,958,942 | +3.40(+3.13%) |
Oct 24, 2022 | 107.50 | 108.88 | 106.86 | 108.60 | 2,802,215 | +1.78(+1.67%) |
Oct 21, 2022 | 105.56 | 107.02 | 104.84 | 106.82 | 1,790,336 | +1.54(+1.46%) |
Oct 20, 2022 | 107.52 | 107.82 | 105.11 | 105.28 | 2,107,628 | -2.45(-2.28%) |
Oct 19, 2022 | 108.57 | 109.16 | 107.12 | 107.74 | 1,271,954 | -0.51(-0.47%) |
Oct 18, 2022 | 107.95 | 109.07 | 107.63 | 108.25 | 1,504,320 | +1.22(+1.14%) |
Oct 17, 2022 | 106.75 | 107.99 | 106.66 | 107.03 | 1,846,193 | +0.91(+0.86%) |
Oct 14, 2022 | 107.80 | 107.93 | 106.06 | 106.12 | 1,461,422 | -1.28(-1.20%) |
Oct 13, 2022 | 104.66 | 107.83 | 104.45 | 107.40 | 1,949,182 | +1.61(+1.52%) |
Oct 12, 2022 | 105.55 | 106.83 | 105.06 | 105.79 | 2,660,188 | +1.40(+1.34%) |
Oct 11, 2022 | 103.70 | 105.06 | 103.44 | 104.39 | 1,674,483 | +1.13(+1.10%) |
Oct 10, 2022 | 102.78 | 103.57 | 101.93 | 103.26 | 1,578,548 | +0.53(+0.52%) |
Oct 07, 2022 | 105.31 | 105.69 | 102.65 | 102.72 | 2,184,463 | -2.44(-2.32%) |
Oct 06, 2022 | 107.44 | 107.44 | 104.96 | 105.16 | 1,638,542 | -2.24(-2.09%) |
Oct 05, 2022 | 108.59 | 108.63 | 107.15 | 107.40 | 1,481,264 | -1.55(-1.42%) |
Oct 04, 2022 | 107.35 | 109.44 | 106.93 | 108.95 | 1,828,353 | +2.02(+1.89%) |
Oct 03, 2022 | 105.92 | 107.26 | 104.89 | 106.93 | 2,244,545 | +1.44(+1.37%) |
Sep 30, 2022 | 108.25 | 108.70 | 105.34 | 105.49 | 2,447,027 | -2.29(-2.12%) |
Sep 29, 2022 | 109.37 | 109.77 | 107.67 | 107.78 | 2,144,797 | -2.06(-1.88%) |
Sep 28, 2022 | 110.72 | 110.72 | 109.37 | 109.84 | 2,161,429 | -0.01(-0.01%) |
Sep 27, 2022 | 111.70 | 112.55 | 109.75 | 109.85 | 2,176,712 | -1.49(-1.34%) |
Sep 26, 2022 | 112.93 | 113.20 | 110.64 | 111.34 | 1,978,695 | -1.42(-1.25%) |
Sep 23, 2022 | 112.90 | 113.26 | 111.62 | 112.75 | 1,456,981 | -0.39(-0.35%) |
Sep 22, 2022 | 112.76 | 113.93 | 112.41 | 113.15 | 1,336,409 | -0.02(-0.02%) |
Sep 21, 2022 | 113.91 | 115.16 | 113.17 | 113.17 | 1,316,755 | -0.78(-0.68%) |
Sep 20, 2022 | 114.65 | 114.65 | 113.16 | 113.94 | 1,305,214 | -1.18(-1.03%) |
Sep 19, 2022 | 114.14 | 115.14 | 114.03 | 115.13 | 1,231,667 | +0.75(+0.66%) |
Sep 16, 2022 | 114.08 | 114.66 | 113.80 | 114.38 | 2,385,983 | +0.56(+0.49%) |
Sep 15, 2022 | 114.70 | 114.76 | 113.44 | 113.81 | 1,559,656 | -0.37(-0.32%) |
Sep 14, 2022 | 115.88 | 116.15 | 113.44 | 114.18 | 2,228,012 | -1.83(-1.58%) |
Sep 13, 2022 | 118.42 | 118.85 | 115.78 | 116.01 | 1,215,343 | -2.95(-2.48%) |
Sep 12, 2022 | 118.89 | 119.77 | 118.61 | 118.96 | 1,432,754 | +0.07(+0.06%) |
Sep 09, 2022 | 117.87 | 120.07 | 117.32 | 118.89 | 1,488,540 | +1.26(+1.07%) |
Sep 08, 2022 | 117.83 | 118.36 | 116.08 | 117.64 | 1,377,383 | -0.73(-0.62%) |
Sep 07, 2022 | 117.42 | 118.72 | 117.02 | 118.37 | 1,393,555 | +1.61(+1.38%) |
Sep 06, 2022 | 117.00 | 118.09 | 116.04 | 116.76 | 1,789,764 | -0.72(-0.61%) |
Sep 02, 2022 | 119.66 | 120.52 | 117.24 | 117.48 | 1,629,078 | -1.89(-1.59%) |
Sep 01, 2022 | 118.42 | 119.84 | 117.47 | 119.37 | 1,518,031 | +0.93(+0.78%) |
Aug 31, 2022 | 120.02 | 120.45 | 118.33 | 118.44 | 1,968,351 | -1.22(-1.02%) |
Aug 30, 2022 | 120.87 | 120.87 | 119.35 | 119.66 | 1,377,669 | -0.70(-0.58%) |
Aug 29, 2022 | 120.05 | 121.32 | 119.34 | 120.36 | 875,315 | +0.06(+0.05%) |
Aug 26, 2022 | 123.45 | 123.61 | 120.14 | 120.30 | 1,544,308 | -3.13(-2.54%) |
Aug 25, 2022 | 123.74 | 123.78 | 122.52 | 123.43 | 1,534,174 | -0.74(-0.60%) |
Aug 24, 2022 | 124.60 | 124.92 | 123.87 | 124.17 | 1,028,457 | -0.51(-0.41%) |
Aug 23, 2022 | 125.86 | 125.95 | 124.60 | 124.69 | 1,144,983 | -1.83(-1.45%) |
Aug 22, 2022 | 127.21 | 127.26 | 125.94 | 126.52 | 1,269,788 | -0.69(-0.54%) |
Aug 19, 2022 | 127.29 | 127.97 | 126.91 | 127.20 | 1,235,828 | -0.14(-0.11%) |
Aug 18, 2022 | 126.68 | 127.40 | 126.08 | 127.34 | 1,073,751 | +0.25(+0.20%) |
Aug 17, 2022 | 127.34 | 127.54 | 126.94 | 127.09 | 950,003 | -0.52(-0.41%) |
Aug 16, 2022 | 126.64 | 128.06 | 126.61 | 127.61 | 1,122,987 | +0.87(+0.69%) |
Aug 15, 2022 | 126.43 | 127.42 | 126.07 | 126.74 | 1,050,829 | +0.90(+0.72%) |
Aug 12, 2022 | 125.39 | 125.93 | 124.81 | 125.84 | 743,494 | +0.79(+0.63%) |
Aug 11, 2022 | 126.26 | 126.85 | 124.78 | 125.05 | 991,901 | -0.96(-0.76%) |
Aug 10, 2022 | 125.44 | 126.07 | 125.09 | 126.00 | 1,268,581 | +1.15(+0.92%) |
Aug 09, 2022 | 124.93 | 125.62 | 124.38 | 124.85 | 811,960 | +0.12(+0.10%) |
Aug 08, 2022 | 124.24 | 125.45 | 124.06 | 124.73 | 957,313 | +0.84(+0.68%) |
Aug 05, 2022 | 123.30 | 123.99 | 122.54 | 123.89 | 841,294 | +0.58(+0.47%) |
Aug 04, 2022 | 124.91 | 125.27 | 122.52 | 123.31 | 1,304,578 | -1.85(-1.48%) |
Aug 03, 2022 | 123.08 | 125.47 | 122.68 | 125.16 | 1,429,531 | +1.63(+1.32%) |
Aug 02, 2022 | 126.32 | 126.53 | 123.04 | 123.53 | 1,843,692 | -2.20(-1.75%) |
Aug 01, 2022 | 122.85 | 126.50 | 122.85 | 125.73 | 2,229,002 | +3.33(+2.72%) |
Jul 29, 2022 | 122.96 | 122.96 | 121.27 | 122.41 | 3,124,939 | -1.37(-1.10%) |
Jul 28, 2022 | 122.70 | 124.39 | 122.17 | 123.78 | 1,163,937 | +1.12(+0.92%) |
Jul 27, 2022 | 124.69 | 124.69 | 121.65 | 122.65 | 1,778,156 | -1.78(-1.43%) |
Jul 26, 2022 | 120.70 | 124.45 | 120.60 | 124.43 | 1,892,612 | +0.51(+0.41%) |
Jul 25, 2022 | 122.77 | 124.22 | 122.55 | 123.92 | 1,542,933 | +0.95(+0.77%) |
Jul 22, 2022 | 121.38 | 123.25 | 121.12 | 122.98 | 1,352,228 | +1.72(+1.42%) |
Jul 21, 2022 | 120.97 | 121.49 | 120.21 | 121.26 | 1,601,530 | -0.74(-0.61%) |
Jul 20, 2022 | 123.12 | 123.12 | 121.03 | 122.00 | 1,444,361 | -0.83(-0.67%) |
Jul 19, 2022 | 123.44 | 123.44 | 122.04 | 122.83 | 2,000,621 | +0.16(+0.13%) |
Jul 18, 2022 | 124.52 | 124.72 | 122.54 | 122.67 | 1,756,215 | -2.42(-1.94%) |
Jul 15, 2022 | 126.13 | 126.14 | 124.52 | 125.09 | 1,130,980 | -0.42(-0.33%) |
Jul 14, 2022 | 124.46 | 125.74 | 124.10 | 125.51 | 1,588,208 | -0.85(-0.68%) |
Jul 13, 2022 | 125.28 | 127.22 | 124.95 | 126.37 | 1,284,358 | +0.72(+0.57%) |
Jul 12, 2022 | 125.62 | 127.35 | 125.17 | 125.65 | 1,335,743 | +0.52(+0.42%) |
Jul 11, 2022 | 125.01 | 125.92 | 124.71 | 125.13 | 900,178 | +0.48(+0.39%) |
Jul 08, 2022 | 125.52 | 126.25 | 124.55 | 124.65 | 1,411,726 | -1.39(-1.11%) |
Jul 07, 2022 | 126.33 | 126.57 | 124.83 | 126.04 | 1,335,016 | -1.19(-0.93%) |
Jul 06, 2022 | 127.31 | 128.37 | 127.02 | 127.23 | 1,396,204 | +0.83(+0.65%) |
Jul 05, 2022 | 126.50 | 127.60 | 125.20 | 126.40 | 1,463,997 | -0.62(-0.49%) |
Jul 01, 2022 | 125.98 | 127.30 | 125.54 | 127.03 | 1,739,389 | +1.50(+1.19%) |
Jun 30, 2022 | 123.99 | 126.32 | 123.61 | 125.53 | 1,846,885 | +0.84(+0.67%) |
Jun 29, 2022 | 123.60 | 124.86 | 123.35 | 124.69 | 1,324,680 | +1.59(+1.29%) |
Jun 28, 2022 | 123.89 | 124.36 | 122.86 | 123.11 | 1,251,718 | -0.98(-0.79%) |
Jun 27, 2022 | 124.56 | 125.35 | 123.53 | 124.08 | 1,406,059 | -0.81(-0.65%) |
Jun 24, 2022 | 122.81 | 125.20 | 122.71 | 124.89 | 2,617,965 | +2.21(+1.80%) |
Jun 23, 2022 | 119.21 | 122.80 | 119.04 | 122.68 | 2,284,718 | +4.19(+3.54%) |
Jun 22, 2022 | 116.36 | 118.83 | 115.74 | 118.49 | 1,835,233 | +2.31(+1.99%) |
Jun 21, 2022 | 115.30 | 116.70 | 113.75 | 116.18 | 2,058,326 | +3.06(+2.70%) |
Jun 17, 2022 | 111.47 | 113.34 | 111.35 | 113.12 | 3,448,576 | +0.13(+0.12%) |
Jun 16, 2022 | 112.73 | 114.67 | 112.04 | 112.99 | 2,044,653 | -0.71(-0.62%) |
Jun 15, 2022 | 115.09 | 115.63 | 112.32 | 113.70 | 1,921,314 | -0.84(-0.73%) |
Jun 14, 2022 | 117.82 | 118.36 | 114.10 | 114.53 | 2,395,321 | -3.34(-2.84%) |
Jun 13, 2022 | 117.30 | 119.08 | 117.28 | 117.88 | 1,844,250 | -0.79(-0.66%) |
Jun 10, 2022 | 117.46 | 119.70 | 116.50 | 118.67 | 1,912,511 | +0.28(+0.23%) |
Jun 09, 2022 | 120.77 | 121.35 | 118.07 | 118.39 | 1,607,747 | -2.03(-1.69%) |
Jun 08, 2022 | 121.25 | 121.32 | 120.10 | 120.42 | 1,166,990 | -1.19(-0.98%) |
Jun 07, 2022 | 120.05 | 121.77 | 119.77 | 121.61 | 1,335,529 | +0.20(+0.17%) |
Jun 06, 2022 | 121.14 | 122.47 | 120.94 | 121.41 | 1,149,698 | +0.41(+0.33%) |
Jun 03, 2022 | 120.99 | 122.03 | 120.50 | 121.00 | 1,079,877 | -0.32(-0.27%) |
Jun 02, 2022 | 121.06 | 121.06 | 117.80 | 121.32 | 1,649,913 | +0.36(+0.30%) |