Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 147.18 | 148.90 | 146.16 | 147.64 | 307,763 | +1.64(+1.12%) |
Jun 29, 2023 | 145.77 | 146.64 | 144.49 | 146.00 | 130,776 | +1.06(+0.73%) |
Jun 28, 2023 | 144.75 | 145.70 | 142.88 | 144.94 | 217,631 | -0.06(-0.04%) |
Jun 27, 2023 | 145.38 | 146.09 | 144.50 | 145.00 | 180,691 | +0.37(+0.26%) |
Jun 26, 2023 | 145.04 | 145.92 | 144.30 | 144.63 | 197,726 | +0.33(+0.23%) |
Jun 23, 2023 | 144.91 | 145.25 | 142.11 | 144.30 | 454,545 | -1.94(-1.33%) |
Jun 22, 2023 | 147.80 | 147.91 | 145.14 | 146.24 | 322,148 | -2.01(-1.36%) |
Jun 21, 2023 | 148.56 | 149.92 | 147.16 | 148.25 | 218,549 | -0.80(-0.54%) |
Jun 20, 2023 | 149.00 | 149.58 | 147.03 | 149.05 | 514,140 | -0.24(-0.16%) |
Jun 16, 2023 | 149.14 | 149.72 | 147.08 | 149.29 | 610,284 | +0.89(+0.60%) |
Jun 15, 2023 | 146.20 | 148.75 | 144.41 | 148.40 | 337,944 | +2.33(+1.60%) |
Jun 14, 2023 | 144.15 | 147.10 | 144.15 | 146.07 | 480,228 | +2.43(+1.69%) |
Jun 13, 2023 | 142.54 | 143.85 | 140.57 | 143.64 | 292,473 | +1.94(+1.37%) |
Jun 12, 2023 | 140.11 | 142.48 | 140.05 | 141.70 | 213,045 | +1.20(+0.85%) |
Jun 09, 2023 | 140.05 | 140.63 | 138.72 | 140.50 | 436,715 | -0.23(-0.16%) |
Jun 08, 2023 | 140.03 | 140.91 | 139.35 | 140.73 | 353,167 | +0.71(+0.51%) |
Jun 07, 2023 | 140.41 | 141.35 | 139.30 | 140.02 | 441,187 | -0.47(-0.33%) |
Jun 06, 2023 | 138.42 | 140.75 | 138.11 | 140.49 | 279,677 | +2.53(+1.83%) |
Jun 05, 2023 | 137.86 | 138.35 | 136.97 | 137.96 | 187,885 | +0.99(+0.72%) |
Jun 02, 2023 | 134.39 | 138.04 | 133.13 | 136.97 | 394,735 | +4.73(+3.58%) |
Jun 01, 2023 | 130.89 | 132.89 | 130.31 | 132.24 | 287,791 | +2.79(+2.16%) |
May 31, 2023 | 129.02 | 130.53 | 127.22 | 129.45 | 1,021,630 | -0.86(-0.66%) |
May 30, 2023 | 131.44 | 131.74 | 128.33 | 130.31 | 502,906 | -1.69(-1.28%) |
May 26, 2023 | 134.93 | 134.93 | 131.98 | 132.00 | 352,197 | -2.04(-1.52%) |
May 25, 2023 | 133.28 | 134.96 | 132.74 | 134.04 | 357,658 | +0.61(+0.46%) |
May 24, 2023 | 132.25 | 134.54 | 131.92 | 133.43 | 241,441 | +0.15(+0.11%) |
May 23, 2023 | 133.81 | 135.61 | 132.73 | 133.28 | 373,357 | +0.56(+0.42%) |
May 22, 2023 | 133.70 | 133.99 | 132.00 | 132.72 | 227,358 | -0.03(-0.02%) |
May 19, 2023 | 129.68 | 132.83 | 129.10 | 132.75 | 430,373 | +3.82(+2.96%) |
May 18, 2023 | 129.49 | 130.55 | 126.64 | 128.93 | 249,290 | -0.81(-0.62%) |
May 17, 2023 | 129.43 | 130.42 | 128.44 | 129.74 | 286,186 | +1.64(+1.28%) |
May 16, 2023 | 130.69 | 130.69 | 128.09 | 128.10 | 428,098 | -2.22(-1.71%) |
May 15, 2023 | 130.78 | 131.13 | 128.97 | 130.32 | 564,162 | +0.16(+0.12%) |
May 12, 2023 | 133.62 | 134.51 | 129.80 | 130.16 | 227,216 | -3.84(-2.86%) |
May 11, 2023 | 133.59 | 135.32 | 132.78 | 134.00 | 318,537 | -0.88(-0.66%) |
May 10, 2023 | 139.17 | 139.53 | 134.72 | 134.89 | 611,889 | -3.32(-2.40%) |
May 09, 2023 | 139.39 | 140.19 | 137.23 | 138.20 | 469,571 | -1.62(-1.16%) |
May 08, 2023 | 132.71 | 140.78 | 130.52 | 139.82 | 609,284 | +5.48(+4.08%) |
May 05, 2023 | 128.81 | 134.69 | 128.63 | 134.34 | 313,597 | +7.07(+5.56%) |
May 04, 2023 | 127.39 | 128.15 | 124.82 | 127.26 | 296,949 | -0.18(-0.14%) |
May 03, 2023 | 126.88 | 129.49 | 126.48 | 127.44 | 274,762 | +1.33(+1.06%) |
May 02, 2023 | 129.13 | 129.35 | 124.93 | 126.11 | 541,914 | -3.68(-2.83%) |
May 01, 2023 | 128.92 | 130.73 | 128.81 | 129.79 | 187,144 | +1.04(+0.80%) |
Apr 28, 2023 | 126.47 | 128.76 | 126.47 | 128.76 | 218,295 | +1.41(+1.10%) |
Apr 27, 2023 | 126.01 | 127.84 | 125.92 | 127.35 | 183,905 | +0.57(+0.45%) |
Apr 26, 2023 | 127.90 | 128.81 | 126.58 | 126.78 | 252,166 | -0.98(-0.77%) |
Apr 25, 2023 | 126.26 | 127.86 | 125.39 | 127.76 | 197,728 | +0.42(+0.33%) |
Apr 24, 2023 | 126.86 | 128.07 | 126.03 | 127.34 | 156,027 | +0.73(+0.58%) |
Apr 21, 2023 | 126.47 | 126.99 | 125.15 | 126.61 | 206,599 | -0.39(-0.31%) |
Apr 20, 2023 | 126.09 | 127.62 | 124.97 | 127.00 | 211,543 | +0.85(+0.67%) |
Apr 19, 2023 | 125.07 | 126.77 | 123.75 | 126.15 | 267,710 | +0.29(+0.23%) |
Apr 18, 2023 | 125.83 | 126.11 | 125.02 | 125.86 | 330,949 | -0.07(-0.05%) |
Apr 17, 2023 | 124.75 | 126.67 | 123.24 | 125.92 | 237,372 | +0.84(+0.67%) |
Apr 14, 2023 | 125.84 | 126.21 | 124.05 | 125.09 | 246,813 | +0.36(+0.29%) |
Apr 13, 2023 | 123.92 | 125.36 | 123.02 | 124.73 | 213,224 | +1.02(+0.82%) |
Apr 12, 2023 | 124.00 | 124.65 | 122.66 | 123.71 | 301,779 | +0.86(+0.70%) |
Apr 11, 2023 | 122.83 | 123.98 | 121.44 | 122.84 | 297,113 | +0.40(+0.33%) |
Apr 10, 2023 | 122.73 | 123.77 | 121.93 | 122.45 | 323,727 | -0.62(-0.50%) |
Apr 06, 2023 | 122.97 | 123.56 | 122.35 | 123.06 | 119,701 | -0.11(-0.09%) |
Apr 05, 2023 | 123.28 | 124.61 | 122.08 | 123.18 | 197,325 | -0.71(-0.57%) |
Apr 04, 2023 | 124.36 | 125.03 | 122.70 | 123.89 | 283,975 | -0.91(-0.73%) |
Apr 03, 2023 | 126.15 | 127.40 | 124.11 | 124.80 | 250,248 | -1.02(-0.81%) |
Mar 31, 2023 | 126.68 | 127.21 | 125.14 | 125.82 | 618,617 | +0.26(+0.20%) |
Mar 30, 2023 | 129.54 | 129.54 | 125.36 | 125.56 | 496,673 | -2.98(-2.31%) |
Mar 29, 2023 | 125.21 | 128.73 | 124.48 | 128.54 | 338,977 | +3.62(+2.90%) |
Mar 28, 2023 | 121.98 | 125.03 | 121.90 | 124.92 | 266,066 | +2.98(+2.45%) |
Mar 27, 2023 | 119.60 | 123.00 | 118.51 | 121.93 | 252,602 | +3.82(+3.24%) |
Mar 24, 2023 | 117.08 | 118.80 | 115.67 | 118.11 | 324,835 | -0.55(-0.46%) |
Mar 23, 2023 | 119.66 | 121.54 | 118.07 | 118.66 | 710,497 | +0.07(+0.06%) |
Mar 22, 2023 | 122.05 | 122.05 | 118.40 | 118.60 | 354,224 | -3.04(-2.50%) |
Mar 21, 2023 | 121.31 | 123.18 | 120.44 | 121.64 | 495,599 | +3.46(+2.93%) |
Mar 20, 2023 | 118.90 | 118.90 | 114.81 | 118.18 | 494,218 | -0.25(-0.21%) |
Mar 17, 2023 | 117.80 | 119.44 | 114.98 | 118.43 | 1,454,630 | -2.31(-1.91%) |
Mar 16, 2023 | 119.49 | 122.19 | 118.44 | 120.73 | 881,740 | -0.28(-0.24%) |
Mar 15, 2023 | 120.03 | 121.06 | 117.73 | 121.02 | 812,138 | -2.39(-1.93%) |
Mar 14, 2023 | 122.85 | 124.93 | 122.09 | 123.41 | 708,711 | +3.12(+2.59%) |
Mar 13, 2023 | 119.38 | 120.84 | 118.16 | 120.29 | 507,288 | -2.09(-1.71%) |
Mar 10, 2023 | 122.70 | 124.74 | 120.92 | 122.38 | 454,971 | -1.17(-0.95%) |
Mar 09, 2023 | 125.89 | 126.22 | 123.43 | 123.55 | 1,128,678 | -2.70(-2.14%) |
Mar 08, 2023 | 125.31 | 126.41 | 124.52 | 126.25 | 434,173 | +1.13(+0.90%) |
Mar 07, 2023 | 125.37 | 126.11 | 123.93 | 125.12 | 587,926 | -0.81(-0.64%) |
Mar 06, 2023 | 125.39 | 126.60 | 124.97 | 125.92 | 215,171 | +0.56(+0.45%) |
Mar 03, 2023 | 124.23 | 125.45 | 123.37 | 125.36 | 241,013 | +1.23(+0.99%) |
Mar 02, 2023 | 123.81 | 124.49 | 123.34 | 124.13 | 438,003 | -0.63(-0.50%) |
Mar 01, 2023 | 121.81 | 124.89 | 121.10 | 124.75 | 481,424 | +3.66(+3.02%) |
Feb 28, 2023 | 121.54 | 121.54 | 119.61 | 121.10 | 486,350 | -0.07(-0.06%) |
Feb 27, 2023 | 123.55 | 123.77 | 120.36 | 121.16 | 308,141 | -1.03(-0.84%) |
Feb 24, 2023 | 122.22 | 123.35 | 120.14 | 122.19 | 238,633 | -0.46(-0.37%) |
Feb 23, 2023 | 124.56 | 125.15 | 122.64 | 122.64 | 377,060 | -0.81(-0.65%) |
Feb 22, 2023 | 123.11 | 124.08 | 121.90 | 123.45 | 712,339 | +0.00(+0.00%) |
Feb 21, 2023 | 122.74 | 124.83 | 122.24 | 123.45 | 396,844 | +0.31(+0.25%) |
Feb 17, 2023 | 122.50 | 123.19 | 121.12 | 123.14 | 317,814 | +0.51(+0.42%) |
Feb 16, 2023 | 122.83 | 123.33 | 121.00 | 122.63 | 393,797 | -0.71(-0.58%) |
Feb 15, 2023 | 120.70 | 123.35 | 118.81 | 123.34 | 449,291 | +0.05(+0.04%) |
Feb 14, 2023 | 125.46 | 126.75 | 123.18 | 123.29 | 314,161 | -2.54(-2.02%) |
Feb 13, 2023 | 120.95 | 125.88 | 120.76 | 125.83 | 902,708 | +5.04(+4.17%) |
Feb 10, 2023 | 125.66 | 127.52 | 118.66 | 120.79 | 1,596,434 | -9.50(-7.29%) |
Feb 09, 2023 | 131.35 | 132.33 | 130.18 | 130.30 | 260,918 | -0.83(-0.63%) |
Feb 08, 2023 | 130.50 | 131.67 | 130.15 | 131.12 | 230,887 | +0.61(+0.47%) |
Feb 07, 2023 | 129.19 | 131.09 | 128.69 | 130.51 | 332,543 | +1.78(+1.38%) |
Feb 06, 2023 | 128.68 | 129.58 | 127.62 | 128.74 | 465,986 | -0.26(-0.20%) |
Feb 03, 2023 | 127.37 | 129.46 | 126.72 | 128.99 | 491,235 | +0.50(+0.39%) |
Feb 02, 2023 | 128.32 | 128.78 | 127.04 | 128.49 | 355,657 | +0.46(+0.36%) |
Feb 01, 2023 | 127.35 | 128.11 | 126.03 | 128.03 | 914,060 | +0.40(+0.31%) |
Jan 31, 2023 | 126.22 | 128.51 | 125.47 | 127.64 | 872,812 | +0.68(+0.53%) |
Jan 30, 2023 | 132.77 | 132.77 | 125.19 | 126.96 | 1,182,779 | -6.79(-5.07%) |
Jan 27, 2023 | 135.79 | 135.83 | 132.75 | 133.75 | 250,860 | -2.62(-1.92%) |
Jan 26, 2023 | 132.79 | 136.78 | 132.34 | 136.37 | 186,292 | +4.31(+3.27%) |
Jan 25, 2023 | 132.09 | 132.86 | 131.33 | 132.05 | 479,822 | -0.57(-0.43%) |
Jan 24, 2023 | 134.39 | 134.39 | 131.63 | 132.62 | 199,756 | -1.03(-0.77%) |
Jan 23, 2023 | 133.63 | 134.91 | 132.99 | 133.65 | 248,729 | +0.34(+0.26%) |
Jan 20, 2023 | 136.51 | 136.51 | 132.82 | 133.31 | 365,788 | -2.47(-1.82%) |
Jan 19, 2023 | 134.82 | 136.96 | 133.82 | 135.78 | 384,278 | -0.06(-0.04%) |
Jan 18, 2023 | 137.21 | 137.68 | 135.74 | 135.84 | 288,407 | -0.48(-0.36%) |
Jan 17, 2023 | 141.38 | 141.38 | 136.24 | 136.32 | 419,322 | -4.98(-3.52%) |
Jan 13, 2023 | 140.92 | 142.34 | 140.13 | 141.30 | 398,482 | +0.27(+0.19%) |
Jan 12, 2023 | 137.96 | 141.04 | 136.46 | 141.03 | 365,352 | +3.21(+2.33%) |
Jan 11, 2023 | 140.65 | 141.10 | 137.10 | 137.82 | 497,341 | -2.83(-2.01%) |
Jan 10, 2023 | 139.27 | 142.20 | 139.27 | 140.66 | 412,366 | +0.28(+0.20%) |
Jan 09, 2023 | 139.95 | 141.71 | 139.89 | 140.38 | 398,864 | +1.62(+1.17%) |
Jan 06, 2023 | 136.37 | 139.12 | 135.79 | 138.75 | 319,509 | +3.03(+2.23%) |
Jan 05, 2023 | 133.53 | 135.72 | 132.52 | 135.72 | 614,209 | +2.54(+1.90%) |
Jan 04, 2023 | 133.05 | 134.24 | 132.50 | 133.19 | 362,057 | +1.92(+1.46%) |
Jan 03, 2023 | 130.20 | 132.13 | 129.59 | 131.26 | 352,281 | +2.34(+1.81%) |
Dec 30, 2022 | 127.65 | 129.39 | 127.07 | 128.93 | 383,353 | +0.05(+0.04%) |
Dec 29, 2022 | 129.10 | 129.62 | 126.73 | 128.88 | 373,171 | +0.88(+0.68%) |
Dec 28, 2022 | 127.18 | 128.95 | 127.05 | 128.00 | 360,802 | +0.83(+0.65%) |
Dec 27, 2022 | 127.94 | 128.30 | 126.67 | 127.18 | 337,324 | -0.81(-0.63%) |
Dec 23, 2022 | 126.78 | 128.33 | 125.31 | 127.99 | 662,004 | +1.21(+0.95%) |
Dec 22, 2022 | 128.07 | 128.83 | 125.11 | 126.78 | 376,240 | -2.46(-1.90%) |
Dec 21, 2022 | 129.62 | 130.19 | 128.43 | 129.24 | 362,061 | +0.52(+0.41%) |
Dec 20, 2022 | 129.09 | 130.35 | 128.00 | 128.72 | 412,772 | +1.09(+0.86%) |
Dec 19, 2022 | 127.06 | 128.68 | 126.16 | 127.62 | 377,006 | +0.49(+0.39%) |
Dec 16, 2022 | 126.48 | 128.00 | 125.52 | 127.13 | 911,208 | -0.13(-0.10%) |
Dec 15, 2022 | 128.30 | 128.38 | 125.70 | 127.26 | 575,052 | -1.78(-1.38%) |
Dec 14, 2022 | 131.48 | 133.93 | 128.91 | 129.04 | 517,184 | -2.59(-1.97%) |
Dec 13, 2022 | 136.46 | 136.46 | 131.22 | 131.64 | 359,115 | -0.62(-0.47%) |
Dec 12, 2022 | 139.51 | 140.37 | 131.79 | 132.25 | 437,094 | -8.19(-5.83%) |
Dec 09, 2022 | 137.80 | 141.04 | 136.51 | 140.45 | 413,368 | +2.44(+1.77%) |
Dec 08, 2022 | 139.75 | 141.11 | 137.10 | 138.00 | 436,344 | +0.58(+0.42%) |
Dec 07, 2022 | 140.07 | 140.38 | 131.20 | 137.42 | 1,567,501 | -3.51(-2.49%) |
Dec 06, 2022 | 142.30 | 142.53 | 138.56 | 140.93 | 416,192 | -0.74(-0.52%) |
Dec 05, 2022 | 140.95 | 141.72 | 139.03 | 141.67 | 582,028 | -0.92(-0.65%) |
Dec 02, 2022 | 141.89 | 143.72 | 140.49 | 142.59 | 217,884 | -1.12(-0.78%) |
Dec 01, 2022 | 145.83 | 146.60 | 141.54 | 143.72 | 310,352 | -2.21(-1.52%) |
Nov 30, 2022 | 140.91 | 145.96 | 139.03 | 145.93 | 676,437 | +6.29(+4.51%) |
Nov 29, 2022 | 140.89 | 142.65 | 139.31 | 139.64 | 325,893 | -0.67(-0.48%) |
Nov 28, 2022 | 145.40 | 145.40 | 140.24 | 140.31 | 460,039 | -5.55(-3.80%) |
Nov 25, 2022 | 144.79 | 147.30 | 141.07 | 145.86 | 202,386 | -0.42(-0.29%) |
Nov 23, 2022 | 145.68 | 147.76 | 144.92 | 146.28 | 243,399 | +0.57(+0.39%) |
Nov 22, 2022 | 143.71 | 146.39 | 142.76 | 145.71 | 226,867 | +3.00(+2.10%) |
Nov 21, 2022 | 143.51 | 143.51 | 141.14 | 142.71 | 215,227 | -0.93(-0.65%) |
Nov 18, 2022 | 144.51 | 145.54 | 142.36 | 143.64 | 213,882 | -0.54(-0.38%) |
Nov 17, 2022 | 145.75 | 147.75 | 142.38 | 144.18 | 350,193 | -3.91(-2.64%) |
Nov 16, 2022 | 149.21 | 149.68 | 147.33 | 148.10 | 234,321 | -1.11(-0.75%) |
Nov 15, 2022 | 150.74 | 151.06 | 147.16 | 149.21 | 345,562 | +0.59(+0.40%) |
Nov 14, 2022 | 149.20 | 150.36 | 148.00 | 148.62 | 162,332 | -0.57(-0.38%) |
Nov 11, 2022 | 147.97 | 149.65 | 147.11 | 149.19 | 316,578 | +1.90(+1.29%) |
Nov 10, 2022 | 148.56 | 148.69 | 144.80 | 147.29 | 454,240 | +2.83(+1.96%) |
Nov 09, 2022 | 144.65 | 144.65 | 142.25 | 144.46 | 310,140 | -1.95(-1.33%) |
Nov 08, 2022 | 145.77 | 147.59 | 144.52 | 146.41 | 341,542 | +0.47(+0.32%) |
Nov 07, 2022 | 145.44 | 147.54 | 144.11 | 145.94 | 439,837 | +0.86(+0.60%) |
Nov 04, 2022 | 140.19 | 147.30 | 139.84 | 145.07 | 504,134 | +7.75(+5.64%) |
Nov 03, 2022 | 135.09 | 138.18 | 134.68 | 137.33 | 221,860 | +0.33(+0.24%) |
Nov 02, 2022 | 143.91 | 144.09 | 136.75 | 137.00 | 433,431 | -7.72(-5.33%) |
Nov 01, 2022 | 140.69 | 144.82 | 140.69 | 144.71 | 457,897 | +5.62(+4.04%) |
Oct 31, 2022 | 135.90 | 139.49 | 135.64 | 139.10 | 388,889 | +2.30(+1.68%) |
Oct 28, 2022 | 136.33 | 137.25 | 135.02 | 136.80 | 259,218 | +0.82(+0.60%) |
Oct 27, 2022 | 133.38 | 136.13 | 132.82 | 135.98 | 359,556 | +2.86(+2.15%) |
Oct 26, 2022 | 130.72 | 133.87 | 130.72 | 133.12 | 509,454 | +2.17(+1.65%) |
Oct 25, 2022 | 127.32 | 132.73 | 127.28 | 130.95 | 392,576 | +3.14(+2.45%) |
Oct 24, 2022 | 126.64 | 128.01 | 124.28 | 127.81 | 370,136 | +1.27(+1.01%) |
Oct 21, 2022 | 125.92 | 127.44 | 124.58 | 126.54 | 999,293 | +1.02(+0.81%) |
Oct 20, 2022 | 125.45 | 126.71 | 125.04 | 125.53 | 614,362 | +0.00(+0.00%) |
Oct 19, 2022 | 125.66 | 126.30 | 123.96 | 125.53 | 196,820 | -1.16(-0.91%) |
Oct 18, 2022 | 125.78 | 126.89 | 124.71 | 126.68 | 305,840 | +2.87(+2.32%) |
Oct 17, 2022 | 123.69 | 125.49 | 123.15 | 123.81 | 346,261 | +2.25(+1.85%) |
Oct 14, 2022 | 124.81 | 125.71 | 119.91 | 121.56 | 329,656 | -2.39(-1.92%) |
Oct 13, 2022 | 121.52 | 125.10 | 120.46 | 123.95 | 583,161 | +0.99(+0.80%) |
Oct 12, 2022 | 121.63 | 124.05 | 120.49 | 122.96 | 329,110 | +1.45(+1.20%) |
Oct 11, 2022 | 120.97 | 122.98 | 119.73 | 121.50 | 260,060 | +0.00(+0.00%) |
Oct 10, 2022 | 124.62 | 125.06 | 121.17 | 121.50 | 170,511 | -2.69(-2.17%) |
Oct 07, 2022 | 122.67 | 125.92 | 122.38 | 124.19 | 296,187 | +0.92(+0.75%) |
Oct 06, 2022 | 123.25 | 124.39 | 122.13 | 123.27 | 199,941 | -0.86(-0.69%) |
Oct 05, 2022 | 124.82 | 125.71 | 124.02 | 124.13 | 260,699 | -2.76(-2.17%) |
Oct 04, 2022 | 123.51 | 126.94 | 122.20 | 126.88 | 375,224 | +6.76(+5.62%) |
Oct 03, 2022 | 118.12 | 120.98 | 116.80 | 120.13 | 222,238 | +3.42(+2.93%) |
Sep 30, 2022 | 116.83 | 119.03 | 116.03 | 116.71 | 302,367 | +0.24(+0.20%) |
Sep 29, 2022 | 117.41 | 117.77 | 115.67 | 116.47 | 239,396 | -2.84(-2.38%) |
Sep 28, 2022 | 113.80 | 120.34 | 113.55 | 119.31 | 430,516 | +5.35(+4.70%) |
Sep 27, 2022 | 112.92 | 114.94 | 112.73 | 113.96 | 389,370 | +1.44(+1.28%) |
Sep 26, 2022 | 115.94 | 117.12 | 112.46 | 112.52 | 294,211 | -4.30(-3.68%) |
Sep 23, 2022 | 120.27 | 120.68 | 116.46 | 116.83 | 634,072 | -5.78(-4.71%) |
Sep 22, 2022 | 124.90 | 124.90 | 122.41 | 122.61 | 472,316 | -2.11(-1.69%) |
Sep 21, 2022 | 124.41 | 126.40 | 123.55 | 124.72 | 388,200 | +0.18(+0.14%) |
Sep 20, 2022 | 122.64 | 125.23 | 122.64 | 124.54 | 222,246 | +0.88(+0.71%) |
Sep 19, 2022 | 121.58 | 124.22 | 121.40 | 123.65 | 456,359 | +0.84(+0.68%) |
Sep 16, 2022 | 120.27 | 123.34 | 119.34 | 122.82 | 510,836 | +1.55(+1.28%) |
Sep 15, 2022 | 120.48 | 123.95 | 120.34 | 121.27 | 435,068 | +0.02(+0.02%) |
Sep 14, 2022 | 121.66 | 122.38 | 120.57 | 121.25 | 123,701 | +0.33(+0.27%) |
Sep 13, 2022 | 122.44 | 123.26 | 120.51 | 120.92 | 211,721 | -4.13(-3.31%) |
Sep 12, 2022 | 125.54 | 126.24 | 124.13 | 125.05 | 445,686 | +0.69(+0.56%) |
Sep 09, 2022 | 124.98 | 126.11 | 124.26 | 124.36 | 237,808 | +1.40(+1.14%) |
Sep 08, 2022 | 120.81 | 123.07 | 120.79 | 122.96 | 126,425 | +1.75(+1.44%) |
Sep 07, 2022 | 119.73 | 121.47 | 118.26 | 121.21 | 173,774 | +1.06(+0.89%) |
Sep 06, 2022 | 121.07 | 122.25 | 119.82 | 120.15 | 164,608 | -0.41(-0.34%) |
Sep 02, 2022 | 121.33 | 123.13 | 119.96 | 120.56 | 211,985 | +0.37(+0.31%) |
Sep 01, 2022 | 122.16 | 122.33 | 117.57 | 120.18 | 304,876 | -2.31(-1.89%) |
Aug 31, 2022 | 122.51 | 124.77 | 122.19 | 122.49 | 520,768 | +0.67(+0.55%) |
Aug 30, 2022 | 123.37 | 123.82 | 121.01 | 121.82 | 214,033 | -1.20(-0.97%) |
Aug 29, 2022 | 122.22 | 123.96 | 121.66 | 123.02 | 220,035 | -1.37(-1.10%) |
Aug 26, 2022 | 126.96 | 127.76 | 123.79 | 124.39 | 281,463 | -2.45(-1.93%) |
Aug 25, 2022 | 124.98 | 126.96 | 124.19 | 126.84 | 139,819 | +2.95(+2.39%) |
Aug 24, 2022 | 125.24 | 126.32 | 123.66 | 123.88 | 215,426 | -1.61(-1.28%) |
Aug 23, 2022 | 125.60 | 126.78 | 124.52 | 125.49 | 187,271 | +0.26(+0.21%) |
Aug 22, 2022 | 123.16 | 126.06 | 121.68 | 125.23 | 222,118 | -0.57(-0.45%) |
Aug 19, 2022 | 126.87 | 126.87 | 125.10 | 125.80 | 91,131 | -2.56(-1.99%) |
Aug 18, 2022 | 129.34 | 130.01 | 127.56 | 128.36 | 214,868 | -1.93(-1.48%) |
Aug 17, 2022 | 130.45 | 131.46 | 129.63 | 130.29 | 351,229 | -1.14(-0.87%) |
Aug 16, 2022 | 128.88 | 131.72 | 128.88 | 131.43 | 182,158 | +1.89(+1.46%) |
Aug 15, 2022 | 129.46 | 131.32 | 128.97 | 129.54 | 263,790 | -2.21(-1.68%) |
Aug 12, 2022 | 131.99 | 132.60 | 129.21 | 131.75 | 432,184 | -3.06(-2.27%) |
Aug 11, 2022 | 136.09 | 136.66 | 133.86 | 134.81 | 422,679 | +0.05(+0.03%) |
Aug 10, 2022 | 131.28 | 135.39 | 129.49 | 134.76 | 490,983 | +5.00(+3.85%) |
Aug 09, 2022 | 131.16 | 132.29 | 128.35 | 129.76 | 263,095 | -1.46(-1.11%) |
Aug 08, 2022 | 126.59 | 131.96 | 126.59 | 131.23 | 567,499 | +6.11(+4.88%) |
Aug 05, 2022 | 122.52 | 125.59 | 122.52 | 125.12 | 551,181 | +1.64(+1.33%) |
Aug 04, 2022 | 125.92 | 126.72 | 122.59 | 123.47 | 451,782 | -0.55(-0.44%) |
Aug 03, 2022 | 124.31 | 124.43 | 121.03 | 124.02 | 389,273 | +1.37(+1.12%) |
Aug 02, 2022 | 124.16 | 125.50 | 122.12 | 122.66 | 328,148 | -0.86(-0.70%) |
Aug 01, 2022 | 122.23 | 125.02 | 121.95 | 123.52 | 599,136 | +0.54(+0.44%) |
Jul 29, 2022 | 125.20 | 126.00 | 122.86 | 122.98 | 389,096 | -1.61(-1.29%) |
Jul 28, 2022 | 122.83 | 124.82 | 122.02 | 124.58 | 288,547 | +3.11(+2.56%) |
Jul 27, 2022 | 122.64 | 123.44 | 119.48 | 121.48 | 545,547 | -1.61(-1.30%) |
Jul 26, 2022 | 122.88 | 124.39 | 121.93 | 123.08 | 255,130 | -0.94(-0.76%) |
Jul 25, 2022 | 120.21 | 124.31 | 119.53 | 124.02 | 305,135 | +4.89(+4.11%) |
Jul 22, 2022 | 119.19 | 120.67 | 118.06 | 119.13 | 240,968 | -0.18(-0.15%) |
Jul 21, 2022 | 118.62 | 119.81 | 118.02 | 119.31 | 173,874 | -0.19(-0.16%) |
Jul 20, 2022 | 119.99 | 121.45 | 119.29 | 119.50 | 479,397 | -0.92(-0.76%) |
Jul 19, 2022 | 117.04 | 120.48 | 116.91 | 120.42 | 257,435 | +6.78(+5.96%) |
Jul 18, 2022 | 111.92 | 115.28 | 111.73 | 113.64 | 288,271 | +3.45(+3.13%) |
Jul 15, 2022 | 111.15 | 111.29 | 107.72 | 110.19 | 447,513 | +0.87(+0.80%) |
Jul 14, 2022 | 109.87 | 111.39 | 107.59 | 109.32 | 212,528 | -2.93(-2.61%) |
Jul 13, 2022 | 112.12 | 112.83 | 110.84 | 112.25 | 244,006 | -1.55(-1.36%) |
Jul 12, 2022 | 114.31 | 116.18 | 113.67 | 113.80 | 200,680 | -0.62(-0.54%) |
Jul 11, 2022 | 115.99 | 116.93 | 113.98 | 114.42 | 160,847 | -2.37(-2.03%) |
Jul 08, 2022 | 117.31 | 120.22 | 116.28 | 116.78 | 576,031 | -0.05(-0.04%) |
Jul 07, 2022 | 112.99 | 119.13 | 112.99 | 116.83 | 458,372 | +5.66(+5.10%) |
Jul 06, 2022 | 113.66 | 115.43 | 109.49 | 111.17 | 459,256 | -3.46(-3.02%) |
Jul 05, 2022 | 114.06 | 115.01 | 111.39 | 114.62 | 402,736 | -1.79(-1.54%) |