Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 127.09 | 130.00 | 126.22 | 129.22 | 11,285,528 | +2.63(+2.08%) |
Jul 28, 2023 | 125.44 | 127.02 | 124.72 | 126.59 | 12,032,933 | +3.55(+2.88%) |
Jul 27, 2023 | 123.74 | 124.92 | 122.13 | 123.04 | 8,096,355 | +1.79(+1.48%) |
Jul 26, 2023 | 120.45 | 122.45 | 119.61 | 121.25 | 5,411,151 | -1.03(-0.84%) |
Jul 25, 2023 | 121.43 | 123.17 | 121.43 | 122.28 | 5,723,521 | +0.95(+0.78%) |
Jul 24, 2023 | 121.94 | 122.80 | 120.42 | 121.33 | 5,993,868 | -0.60(-0.49%) |
Jul 21, 2023 | 119.21 | 123.84 | 118.67 | 121.93 | 24,559,726 | +3.90(+3.31%) |
Jul 20, 2023 | 120.77 | 121.82 | 117.54 | 118.03 | 9,353,816 | -3.62(-2.97%) |
Jul 19, 2023 | 122.55 | 124.27 | 121.53 | 121.64 | 9,065,785 | +1.52(+1.27%) |
Jul 18, 2023 | 119.59 | 120.48 | 118.56 | 120.12 | 7,654,267 | -0.53(-0.44%) |
Jul 17, 2023 | 119.60 | 121.69 | 118.07 | 120.65 | 6,280,970 | +0.82(+0.69%) |
Jul 14, 2023 | 120.26 | 120.43 | 118.43 | 119.83 | 8,072,351 | -0.55(-0.45%) |
Jul 13, 2023 | 117.32 | 120.66 | 117.21 | 120.37 | 10,045,756 | +4.34(+3.74%) |
Jul 12, 2023 | 114.94 | 116.57 | 114.49 | 116.03 | 8,560,809 | +1.77(+1.55%) |
Jul 11, 2023 | 115.17 | 115.24 | 112.33 | 114.26 | 5,917,762 | -0.24(-0.21%) |
Jul 10, 2023 | 113.87 | 115.64 | 113.87 | 114.51 | 6,174,677 | +1.15(+1.02%) |
Jul 07, 2023 | 112.80 | 115.11 | 112.20 | 113.36 | 6,247,696 | +0.70(+0.62%) |
Jul 06, 2023 | 112.59 | 113.61 | 111.09 | 112.65 | 7,719,893 | -1.87(-1.63%) |
Jul 05, 2023 | 116.37 | 116.39 | 114.49 | 114.52 | 6,393,280 | -2.89(-2.46%) |
Jul 03, 2023 | 116.61 | 117.79 | 115.82 | 117.41 | 2,722,716 | +1.03(+0.88%) |
Jun 30, 2023 | 116.93 | 117.19 | 115.74 | 116.39 | 6,721,218 | +0.96(+0.83%) |
Jun 29, 2023 | 114.94 | 115.52 | 114.27 | 115.43 | 5,254,662 | +0.51(+0.44%) |
Jun 28, 2023 | 114.41 | 115.46 | 113.98 | 114.92 | 6,528,802 | -2.20(-1.88%) |
Jun 27, 2023 | 114.14 | 117.27 | 113.07 | 117.12 | 7,472,931 | +3.09(+2.71%) |
Jun 26, 2023 | 112.00 | 114.99 | 111.75 | 114.03 | 9,583,536 | +3.13(+2.82%) |
Jun 23, 2023 | 111.55 | 112.71 | 110.51 | 110.90 | 12,271,494 | -2.90(-2.55%) |
Jun 22, 2023 | 113.42 | 114.08 | 112.35 | 113.80 | 7,450,623 | +0.62(+0.55%) |
Jun 21, 2023 | 115.97 | 116.37 | 113.09 | 113.18 | 8,104,246 | -3.97(-3.39%) |
Jun 20, 2023 | 119.22 | 119.64 | 116.06 | 117.15 | 8,866,586 | -2.80(-2.33%) |
Jun 16, 2023 | 121.81 | 122.19 | 119.38 | 119.94 | 13,368,576 | -0.92(-0.76%) |
Jun 15, 2023 | 118.87 | 121.91 | 118.34 | 120.86 | 8,317,174 | +15.75(+14.98%) |
May 08, 2023 | 105.18 | 105.62 | 103.72 | 105.11 | 6,895,593 | -0.46(-0.43%) |
May 05, 2023 | 105.02 | 106.04 | 102.65 | 105.57 | 11,072,520 | +2.14(+2.06%) |
May 04, 2023 | 100.96 | 103.96 | 100.44 | 103.43 | 22,784,220 | -6.06(-5.54%) |
May 03, 2023 | 113.22 | 113.37 | 109.28 | 109.50 | 11,795,118 | -3.18(-2.82%) |
May 02, 2023 | 112.70 | 113.60 | 111.06 | 112.68 | 7,288,653 | +0.26(+0.23%) |
May 01, 2023 | 113.75 | 114.11 | 112.10 | 112.42 | 6,396,448 | -0.93(-0.82%) |
Apr 28, 2023 | 111.70 | 113.45 | 110.37 | 113.35 | 8,915,710 | +2.80(+2.53%) |
Apr 27, 2023 | 110.52 | 110.94 | 108.84 | 110.56 | 7,155,029 | -0.23(-0.21%) |
Apr 26, 2023 | 110.92 | 111.70 | 109.87 | 110.79 | 4,891,148 | +0.11(+0.10%) |
Apr 25, 2023 | 113.29 | 113.39 | 110.32 | 110.68 | 7,256,343 | -3.20(-2.81%) |
Apr 24, 2023 | 114.34 | 114.35 | 113.13 | 113.89 | 4,221,851 | -0.40(-0.35%) |
Apr 21, 2023 | 114.39 | 114.70 | 113.11 | 114.28 | 5,140,710 | -0.85(-0.74%) |
Apr 20, 2023 | 113.83 | 116.36 | 113.66 | 115.14 | 5,279,474 | +0.10(+0.08%) |
Apr 19, 2023 | 113.79 | 115.19 | 113.01 | 115.04 | 4,368,620 | +0.17(+0.15%) |
Apr 18, 2023 | 116.79 | 117.23 | 113.94 | 114.87 | 4,976,354 | -0.99(-0.85%) |
Apr 17, 2023 | 115.61 | 116.30 | 114.68 | 115.86 | 6,563,602 | -0.82(-0.70%) |
Apr 14, 2023 | 117.30 | 118.32 | 115.25 | 116.67 | 4,980,134 | -0.88(-0.75%) |
Apr 13, 2023 | 116.51 | 118.07 | 115.60 | 117.55 | 6,261,415 | +0.83(+0.71%) |
Apr 12, 2023 | 120.74 | 120.83 | 116.60 | 116.72 | 5,447,620 | -3.20(-2.67%) |
Apr 11, 2023 | 121.55 | 121.55 | 119.53 | 119.92 | 5,152,410 | -0.70(-0.58%) |
Apr 10, 2023 | 118.49 | 120.90 | 118.08 | 120.62 | 5,402,822 | +1.25(+1.05%) |
Apr 06, 2023 | 118.73 | 120.19 | 117.48 | 119.37 | 5,420,627 | -0.04(-0.03%) |
Apr 05, 2023 | 117.84 | 119.58 | 117.67 | 119.41 | 7,131,275 | +0.72(+0.60%) |
Apr 04, 2023 | 121.24 | 121.52 | 118.21 | 118.69 | 7,171,802 | -2.37(-1.96%) |
Apr 03, 2023 | 123.24 | 123.81 | 119.96 | 121.06 | 6,561,246 | -2.76(-2.23%) |
Mar 31, 2023 | 122.91 | 124.19 | 122.56 | 123.81 | 6,411,732 | +0.23(+0.19%) |
Mar 30, 2023 | 123.33 | 124.41 | 122.70 | 123.58 | 8,403,449 | +2.16(+1.77%) |
Mar 29, 2023 | 119.78 | 122.24 | 119.61 | 121.43 | 6,603,945 | +3.67(+3.11%) |
Mar 28, 2023 | 119.95 | 120.03 | 116.66 | 117.76 | 5,431,231 | -2.19(-1.83%) |
Mar 27, 2023 | 122.03 | 122.34 | 119.68 | 119.95 | 4,968,272 | -1.13(-0.93%) |
Mar 24, 2023 | 119.98 | 121.24 | 118.64 | 121.08 | 7,200,549 | +0.59(+0.49%) |
Mar 23, 2023 | 120.27 | 123.25 | 118.50 | 120.48 | 7,576,534 | +2.12(+1.79%) |
Mar 22, 2023 | 120.34 | 122.47 | 118.27 | 118.37 | 7,286,580 | -1.78(-1.48%) |
Mar 21, 2023 | 119.36 | 121.38 | 118.54 | 120.14 | 7,109,422 | +1.92(+1.62%) |
Mar 20, 2023 | 117.20 | 118.42 | 116.27 | 118.22 | 6,124,662 | +1.06(+0.90%) |
Mar 17, 2023 | 117.21 | 119.24 | 115.63 | 117.17 | 12,678,435 | +0.21(+0.18%) |
Mar 16, 2023 | 113.55 | 117.26 | 112.49 | 116.95 | 11,551,686 | +4.87(+4.35%) |
Mar 15, 2023 | 111.85 | 112.75 | 109.80 | 112.08 | 8,855,971 | -1.03(-0.91%) |
Mar 14, 2023 | 112.97 | 113.60 | 110.56 | 113.11 | 8,562,992 | +2.06(+1.85%) |
Mar 13, 2023 | 110.40 | 112.81 | 109.94 | 111.05 | 8,324,682 | -0.74(-0.66%) |
Mar 10, 2023 | 114.07 | 114.74 | 111.15 | 111.79 | 7,094,002 | -1.97(-1.73%) |
Mar 09, 2023 | 117.70 | 118.32 | 113.49 | 113.76 | 8,298,535 | -3.86(-3.28%) |
Mar 08, 2023 | 116.02 | 118.16 | 115.83 | 117.62 | 7,861,801 | +1.95(+1.69%) |
Mar 07, 2023 | 118.86 | 118.88 | 114.79 | 115.67 | 9,147,735 | -3.12(-2.63%) |
Mar 06, 2023 | 120.61 | 121.48 | 118.43 | 118.80 | 7,242,679 | -1.15(-0.96%) |
Mar 03, 2023 | 120.33 | 120.54 | 118.08 | 119.95 | 7,266,661 | -0.18(-0.15%) |
Mar 02, 2023 | 118.55 | 120.59 | 117.29 | 120.13 | 5,466,109 | +0.10(+0.08%) |
Mar 01, 2023 | 120.13 | 121.77 | 119.35 | 120.03 | 5,691,883 | +0.87(+0.73%) |
Feb 28, 2023 | 119.24 | 120.67 | 118.57 | 119.16 | 6,716,569 | +0.11(+0.09%) |
Feb 27, 2023 | 122.02 | 122.12 | 118.68 | 119.05 | 8,072,167 | -0.89(-0.74%) |
Feb 24, 2023 | 119.84 | 120.29 | 118.82 | 119.94 | 7,627,311 | -1.79(-1.47%) |
Feb 23, 2023 | 122.13 | 122.72 | 119.29 | 121.73 | 6,674,079 | +2.17(+1.81%) |
Feb 22, 2023 | 119.92 | 120.54 | 118.57 | 119.56 | 5,715,136 | +0.24(+0.20%) |
Feb 21, 2023 | 121.02 | 123.10 | 119.17 | 119.32 | 8,461,906 | -3.88(-3.15%) |
Feb 17, 2023 | 124.91 | 125.21 | 122.46 | 123.20 | 6,243,662 | -2.35(-1.87%) |
Feb 16, 2023 | 126.12 | 127.89 | 125.35 | 125.55 | 5,998,210 | -2.81(-2.19%) |
Feb 15, 2023 | 125.97 | 128.61 | 125.69 | 128.36 | 3,629,637 | +0.70(+0.55%) |
Feb 14, 2023 | 124.62 | 128.17 | 123.81 | 127.65 | 5,781,991 | +1.45(+1.15%) |
Feb 13, 2023 | 124.88 | 126.78 | 123.84 | 126.21 | 5,752,251 | +1.78(+1.43%) |
Feb 10, 2023 | 124.71 | 125.34 | 123.10 | 124.42 | 5,514,537 | -1.49(-1.18%) |
Feb 09, 2023 | 129.15 | 130.44 | 125.32 | 125.91 | 5,922,656 | -1.58(-1.24%) |
Feb 08, 2023 | 130.52 | 131.45 | 127.09 | 127.49 | 7,413,174 | -4.30(-3.26%) |
Feb 07, 2023 | 128.44 | 132.51 | 127.64 | 131.79 | 7,950,091 | +3.57(+2.78%) |
Feb 06, 2023 | 127.59 | 130.10 | 127.19 | 128.22 | 7,080,030 | -2.02(-1.55%) |
Feb 03, 2023 | 126.52 | 133.50 | 124.02 | 130.24 | 13,671,428 | -0.80(-0.61%) |
Feb 02, 2023 | 133.56 | 134.24 | 130.03 | 131.04 | 18,269,054 | -2.52(-1.89%) |
Feb 01, 2023 | 127.98 | 134.98 | 127.98 | 133.56 | 10,862,904 | +5.06(+3.94%) |
Jan 31, 2023 | 126.67 | 128.90 | 126.67 | 128.49 | 7,594,299 | +1.52(+1.20%) |
Jan 30, 2023 | 126.41 | 127.71 | 125.54 | 126.97 | 10,209,895 | -1.71(-1.33%) |
Jan 27, 2023 | 126.83 | 130.11 | 126.77 | 128.68 | 6,823,620 | -0.54(-0.42%) |
Jan 26, 2023 | 129.64 | 130.07 | 126.52 | 129.22 | 7,680,438 | +2.69(+2.13%) |
Jan 25, 2023 | 123.90 | 126.88 | 123.18 | 126.53 | 7,122,712 | +0.45(+0.36%) |
Jan 24, 2023 | 125.93 | 128.26 | 125.54 | 126.07 | 8,229,348 | -0.32(-0.25%) |
Jan 23, 2023 | 122.06 | 127.38 | 121.36 | 126.39 | 13,908,024 | +7.84(+6.62%) |
Jan 20, 2023 | 114.23 | 118.61 | 113.19 | 118.55 | 9,221,667 | +5.13(+4.52%) |
Jan 19, 2023 | 116.77 | 116.81 | 113.26 | 113.42 | 9,030,472 | -4.30(-3.65%) |
Jan 18, 2023 | 117.31 | 119.60 | 116.72 | 117.72 | 11,349,877 | +1.70(+1.46%) |
Jan 17, 2023 | 115.50 | 117.02 | 114.81 | 116.02 | 6,404,294 | +0.04(+0.03%) |
Jan 13, 2023 | 115.58 | 117.12 | 115.48 | 115.98 | 8,335,631 | -1.30(-1.11%) |
Jan 12, 2023 | 115.02 | 118.05 | 113.48 | 117.28 | 9,875,176 | +3.09(+2.70%) |
Jan 11, 2023 | 113.28 | 114.30 | 111.09 | 114.20 | 7,642,628 | +1.43(+1.27%) |
Jan 10, 2023 | 109.98 | 112.83 | 109.70 | 112.77 | 6,616,279 | +2.22(+2.01%) |
Jan 09, 2023 | 112.60 | 114.64 | 109.52 | 110.55 | 10,658,533 | -0.70(-0.63%) |
Jan 06, 2023 | 107.03 | 111.87 | 106.15 | 111.25 | 10,635,974 | +5.73(+5.43%) |
Jan 05, 2023 | 106.04 | 106.99 | 105.27 | 105.53 | 7,820,809 | -2.05(-1.91%) |
Jan 04, 2023 | 105.91 | 108.26 | 104.96 | 107.58 | 7,890,262 | +4.18(+4.04%) |
Jan 03, 2023 | 107.41 | 107.78 | 103.34 | 103.40 | 8,404,380 | -2.65(-2.50%) |
Dec 30, 2022 | 104.15 | 106.16 | 103.42 | 106.06 | 5,849,572 | +0.11(+0.10%) |
Dec 29, 2022 | 104.51 | 106.74 | 104.28 | 105.95 | 6,911,233 | +2.77(+2.68%) |
Dec 28, 2022 | 105.02 | 106.36 | 103.04 | 103.18 | 5,589,364 | -2.40(-2.27%) |
Dec 27, 2022 | 105.86 | 106.77 | 105.03 | 105.58 | 6,384,069 | -1.33(-1.24%) |
Dec 23, 2022 | 105.81 | 106.99 | 104.38 | 106.92 | 5,553,426 | +0.16(+0.15%) |
Dec 22, 2022 | 108.58 | 108.58 | 103.57 | 106.76 | 12,496,537 | -3.77(-3.41%) |
Dec 21, 2022 | 108.77 | 110.89 | 108.70 | 110.53 | 6,054,377 | +2.40(+2.22%) |
Dec 20, 2022 | 107.45 | 108.79 | 107.17 | 108.13 | 6,523,580 | -0.52(-0.48%) |
Dec 19, 2022 | 109.97 | 111.08 | 107.56 | 108.65 | 7,994,979 | -1.82(-1.65%) |
Dec 16, 2022 | 111.97 | 112.53 | 109.34 | 110.47 | 13,201,463 | -2.03(-1.81%) |
Dec 15, 2022 | 115.99 | 116.25 | 111.96 | 112.51 | 10,597,641 | -4.89(-4.17%) |
Dec 14, 2022 | 119.83 | 122.10 | 115.85 | 117.40 | 9,788,015 | -1.72(-1.44%) |
Dec 13, 2022 | 122.48 | 123.42 | 117.51 | 119.12 | 10,073,001 | +2.20(+1.88%) |
Dec 12, 2022 | 111.95 | 116.96 | 111.95 | 116.92 | 9,330,679 | +2.08(+1.81%) |
Dec 09, 2022 | 116.14 | 117.10 | 114.64 | 114.83 | 6,257,644 | -2.57(-2.19%) |
Dec 08, 2022 | 114.77 | 118.02 | 114.00 | 117.40 | 7,614,401 | +3.38(+2.96%) |
Dec 07, 2022 | 114.30 | 116.06 | 113.59 | 114.02 | 5,625,196 | -1.51(-1.31%) |
Dec 06, 2022 | 118.47 | 118.64 | 114.37 | 115.54 | 6,185,428 | -3.40(-2.86%) |
Dec 05, 2022 | 120.17 | 121.03 | 118.09 | 118.93 | 6,313,687 | -2.28(-1.88%) |
Dec 02, 2022 | 119.33 | 121.36 | 118.76 | 121.21 | 6,354,194 | -1.11(-0.91%) |
Dec 01, 2022 | 122.23 | 123.66 | 121.23 | 122.32 | 8,213,351 | +0.31(+0.25%) |
Nov 30, 2022 | 114.55 | 122.12 | 113.89 | 122.01 | 13,239,193 | +8.55(+7.53%) |
Nov 29, 2022 | 115.15 | 116.33 | 113.41 | 113.46 | 6,547,794 | -1.11(-0.97%) |
Nov 28, 2022 | 117.09 | 118.32 | 113.91 | 114.58 | 7,582,334 | -3.75(-3.17%) |
Nov 25, 2022 | 119.67 | 120.16 | 118.28 | 118.32 | 3,290,444 | -1.63(-1.36%) |
Nov 23, 2022 | 118.41 | 121.76 | 118.17 | 119.95 | 5,718,994 | +1.44(+1.21%) |
Nov 22, 2022 | 115.82 | 118.65 | 115.05 | 118.52 | 7,312,012 | +3.31(+2.87%) |
Nov 21, 2022 | 116.06 | 117.41 | 115.11 | 115.21 | 8,557,505 | -3.50(-2.95%) |
Nov 18, 2022 | 118.89 | 119.32 | 117.06 | 118.71 | 6,715,546 | +0.95(+0.81%) |
Nov 17, 2022 | 114.01 | 118.00 | 113.78 | 117.76 | 7,591,982 | +2.04(+1.76%) |
Nov 16, 2022 | 118.08 | 118.70 | 114.98 | 115.72 | 9,970,603 | -5.07(-4.20%) |
Nov 15, 2022 | 120.43 | 122.81 | 118.30 | 120.79 | 13,007,646 | +5.00(+4.32%) |
Nov 14, 2022 | 115.73 | 118.09 | 115.27 | 115.78 | 7,270,666 | -0.60(-0.52%) |
Nov 11, 2022 | 114.05 | 117.09 | 114.05 | 116.39 | 9,844,266 | +0.72(+0.62%) |
Nov 10, 2022 | 111.10 | 115.98 | 109.77 | 115.67 | 12,172,632 | +9.83(+9.28%) |
Nov 09, 2022 | 106.83 | 108.79 | 105.69 | 105.84 | 9,992,070 | -2.02(-1.88%) |
Nov 08, 2022 | 106.94 | 110.12 | 105.36 | 107.87 | 9,786,062 | +2.35(+2.23%) |
Nov 07, 2022 | 103.02 | 105.70 | 101.85 | 105.52 | 7,894,235 | +3.26(+3.19%) |
Nov 04, 2022 | 102.18 | 103.04 | 100.00 | 102.26 | 12,496,877 | +2.69(+2.71%) |
Nov 03, 2022 | 100.05 | 102.08 | 97.70 | 99.57 | 25,773,594 | -8.26(-7.66%) |
Nov 02, 2022 | 113.78 | 113.86 | 107.59 | 107.83 | 14,470,243 | -4.63(-4.12%) |
Nov 01, 2022 | 114.77 | 115.62 | 111.90 | 112.46 | 5,994,408 | -0.32(-0.28%) |
Oct 31, 2022 | 113.22 | 113.46 | 110.61 | 112.77 | 7,169,791 | -1.49(-1.30%) |
Oct 28, 2022 | 109.43 | 114.49 | 107.67 | 114.26 | 9,826,769 | +4.32(+3.93%) |
Oct 27, 2022 | 114.36 | 115.59 | 109.63 | 109.94 | 9,320,959 | -3.27(-2.89%) |
Oct 26, 2022 | 113.14 | 115.73 | 111.34 | 113.21 | 7,671,640 | -1.02(-0.89%) |
Oct 25, 2022 | 111.73 | 114.96 | 111.40 | 114.22 | 6,471,268 | +2.67(+2.40%) |
Oct 24, 2022 | 111.51 | 112.16 | 109.50 | 111.55 | 6,807,779 | +0.61(+0.55%) |
Oct 21, 2022 | 107.11 | 111.17 | 106.41 | 110.93 | 7,827,772 | +3.60(+3.36%) |
Oct 20, 2022 | 108.47 | 111.27 | 107.08 | 107.33 | 8,069,183 | -0.83(-0.77%) |
Oct 19, 2022 | 106.26 | 108.95 | 106.15 | 108.16 | 5,895,341 | +1.57(+1.47%) |
Oct 18, 2022 | 110.18 | 111.27 | 104.99 | 106.59 | 9,292,448 | -0.36(-0.34%) |
Oct 17, 2022 | 109.19 | 109.73 | 106.02 | 106.96 | 8,224,358 | +1.57(+1.49%) |
Oct 14, 2022 | 109.87 | 110.22 | 105.23 | 105.38 | 8,344,152 | -2.79(-2.58%) |
Oct 13, 2022 | 101.00 | 110.42 | 100.31 | 108.17 | 10,915,405 | +4.05(+3.88%) |
Oct 12, 2022 | 105.74 | 106.20 | 103.88 | 104.13 | 7,288,082 | -1.33(-1.26%) |
Oct 11, 2022 | 107.35 | 107.82 | 104.14 | 105.46 | 11,223,153 | -4.38(-3.99%) |
Oct 10, 2022 | 115.58 | 116.01 | 108.74 | 109.84 | 9,921,064 | -6.05(-5.22%) |
Oct 07, 2022 | 117.53 | 118.96 | 115.32 | 115.89 | 8,991,930 | -4.19(-3.49%) |
Oct 06, 2022 | 119.34 | 121.93 | 119.23 | 120.08 | 6,506,444 | +0.37(+0.31%) |
Oct 05, 2022 | 115.86 | 120.35 | 115.53 | 119.70 | 7,373,508 | +2.41(+2.06%) |
Oct 04, 2022 | 115.40 | 117.36 | 115.32 | 117.29 | 6,921,979 | +4.94(+4.39%) |
Oct 03, 2022 | 110.22 | 113.40 | 108.94 | 112.35 | 7,802,801 | +4.06(+3.75%) |
Sep 30, 2022 | 109.04 | 111.45 | 108.23 | 108.29 | 7,896,003 | -1.78(-1.62%) |
Sep 29, 2022 | 112.41 | 112.59 | 108.75 | 110.07 | 12,648,511 | -3.92(-3.44%) |
Sep 28, 2022 | 113.66 | 115.45 | 112.89 | 113.99 | 11,807,962 | -1.35(-1.17%) |
Sep 27, 2022 | 116.51 | 117.58 | 113.82 | 115.34 | 5,783,215 | +0.58(+0.50%) |
Sep 26, 2022 | 116.49 | 118.06 | 114.62 | 114.77 | 6,700,849 | -1.39(-1.20%) |
Sep 23, 2022 | 117.26 | 117.59 | 114.11 | 116.16 | 11,144,039 | -2.39(-2.01%) |
Sep 22, 2022 | 119.57 | 119.96 | 117.39 | 118.54 | 9,126,432 | -0.90(-0.75%) |
Sep 21, 2022 | 120.23 | 124.40 | 119.33 | 119.44 | 8,473,067 | -0.14(-0.12%) |
Sep 20, 2022 | 120.52 | 121.30 | 118.75 | 119.59 | 5,916,529 | -1.80(-1.48%) |
Sep 19, 2022 | 118.49 | 121.90 | 118.28 | 121.39 | 6,177,001 | +1.63(+1.36%) |
Sep 16, 2022 | 118.97 | 120.52 | 117.94 | 119.76 | 14,417,203 | -0.03(-0.02%) |
Sep 15, 2022 | 121.44 | 122.77 | 119.07 | 119.79 | 7,780,136 | -2.44(-2.00%) |
Sep 14, 2022 | 121.03 | 122.59 | 120.29 | 122.23 | 7,842,268 | +2.49(+2.08%) |
Sep 13, 2022 | 123.05 | 124.51 | 119.32 | 119.74 | 10,026,506 | -7.73(-6.07%) |
Sep 12, 2022 | 127.48 | 128.65 | 126.83 | 127.48 | 7,381,624 | +0.91(+0.72%) |
Sep 09, 2022 | 125.25 | 127.10 | 124.90 | 126.57 | 5,321,102 | +3.07(+2.48%) |
Sep 08, 2022 | 122.18 | 124.41 | 120.67 | 123.50 | 6,897,172 | +0.24(+0.19%) |
Sep 07, 2022 | 122.18 | 124.39 | 121.12 | 123.26 | 5,569,313 | +1.85(+1.52%) |
Sep 06, 2022 | 123.49 | 124.14 | 120.97 | 121.41 | 6,961,187 | -1.73(-1.41%) |
Sep 02, 2022 | 126.17 | 127.16 | 122.26 | 123.14 | 6,391,022 | -1.38(-1.11%) |
Sep 01, 2022 | 124.58 | 124.73 | 120.85 | 124.53 | 9,091,720 | -2.25(-1.78%) |
Aug 31, 2022 | 128.23 | 128.60 | 125.85 | 126.78 | 9,061,449 | -1.33(-1.04%) |
Aug 30, 2022 | 131.34 | 131.82 | 126.71 | 128.11 | 6,448,540 | -2.54(-1.95%) |
Aug 29, 2022 | 131.35 | 132.61 | 129.73 | 130.66 | 7,190,287 | -1.24(-0.94%) |
Aug 26, 2022 | 139.31 | 140.45 | 131.58 | 131.89 | 8,308,061 | -7.50(-5.38%) |
Aug 25, 2022 | 135.67 | 140.11 | 135.36 | 139.40 | 5,893,941 | +4.71(+3.50%) |
Aug 24, 2022 | 133.68 | 135.07 | 132.11 | 134.69 | 5,361,581 | +0.56(+0.42%) |
Aug 23, 2022 | 135.43 | 136.88 | 133.97 | 134.12 | 4,720,037 | -0.85(-0.63%) |
Aug 22, 2022 | 138.49 | 138.98 | 134.49 | 134.97 | 7,065,327 | -5.71(-4.06%) |
Aug 19, 2022 | 142.29 | 143.33 | 140.01 | 140.68 | 5,665,902 | -3.60(-2.50%) |
Aug 18, 2022 | 141.13 | 145.74 | 140.83 | 144.28 | 8,191,193 | +2.72(+1.92%) |
Aug 17, 2022 | 141.28 | 142.62 | 139.50 | 141.57 | 5,423,047 | -1.43(-1.00%) |
Aug 16, 2022 | 144.35 | 145.34 | 141.87 | 143.00 | 5,512,331 | -2.00(-1.38%) |
Aug 15, 2022 | 143.27 | 145.54 | 141.44 | 145.00 | 4,721,233 | +0.80(+0.55%) |
Aug 12, 2022 | 141.06 | 144.37 | 140.28 | 144.20 | 5,211,839 | +3.30(+2.34%) |
Aug 11, 2022 | 141.36 | 144.53 | 140.13 | 140.90 | 6,549,590 | +0.80(+0.57%) |
Aug 10, 2022 | 139.01 | 140.28 | 136.96 | 140.10 | 7,173,925 | +4.27(+3.14%) |
Aug 09, 2022 | 138.77 | 139.63 | 134.69 | 135.83 | 7,101,131 | -5.05(-3.59%) |
Aug 08, 2022 | 142.79 | 144.10 | 139.68 | 140.88 | 5,829,142 | -2.29(-1.60%) |
Aug 05, 2022 | 141.61 | 144.19 | 140.75 | 143.17 | 5,294,977 | -0.76(-0.53%) |
Aug 04, 2022 | 141.71 | 144.07 | 140.78 | 143.93 | 6,560,155 | +1.76(+1.24%) |
Aug 03, 2022 | 140.74 | 143.29 | 139.72 | 142.17 | 7,227,437 | +2.03(+1.45%) |
Aug 02, 2022 | 138.86 | 142.40 | 138.05 | 140.14 | 6,235,663 | -0.38(-0.27%) |