Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 147.08 | 147.44 | 146.48 | 146.75 | 495,823 | -0.29(-0.20%) |
Aug 30, 2023 | 147.03 | 147.76 | 146.48 | 147.05 | 275,506 | +0.34(+0.23%) |
Aug 29, 2023 | 145.53 | 146.75 | 145.26 | 146.71 | 289,443 | +1.22(+0.84%) |
Aug 28, 2023 | 144.49 | 146.41 | 144.49 | 145.49 | 264,936 | +1.75(+1.22%) |
Aug 25, 2023 | 143.03 | 144.43 | 142.42 | 143.74 | 355,450 | +1.44(+1.01%) |
Aug 24, 2023 | 142.78 | 144.66 | 142.07 | 142.30 | 272,485 | -0.81(-0.56%) |
Aug 23, 2023 | 143.13 | 143.25 | 142.37 | 143.11 | 367,249 | +0.33(+0.23%) |
Aug 22, 2023 | 143.24 | 144.01 | 142.43 | 142.78 | 333,565 | -0.17(-0.12%) |
Aug 21, 2023 | 144.72 | 144.93 | 142.63 | 142.95 | 344,185 | -1.71(-1.18%) |
Aug 18, 2023 | 143.43 | 145.08 | 143.43 | 144.66 | 412,332 | +0.28(+0.19%) |
Aug 17, 2023 | 145.82 | 146.69 | 143.83 | 144.39 | 505,236 | -0.60(-0.41%) |
Aug 16, 2023 | 145.23 | 146.53 | 144.82 | 144.99 | 415,209 | -0.39(-0.27%) |
Aug 15, 2023 | 147.01 | 147.45 | 145.28 | 145.38 | 464,933 | -3.08(-2.08%) |
Aug 14, 2023 | 149.50 | 149.50 | 148.10 | 148.46 | 354,384 | -1.16(-0.78%) |
Aug 11, 2023 | 149.66 | 150.77 | 149.19 | 149.63 | 292,595 | -0.81(-0.54%) |
Aug 10, 2023 | 150.82 | 151.08 | 149.54 | 150.43 | 690,688 | +0.64(+0.43%) |
Aug 09, 2023 | 150.31 | 150.83 | 149.37 | 149.79 | 399,957 | -0.26(-0.17%) |
Aug 08, 2023 | 149.07 | 150.55 | 147.51 | 150.05 | 591,604 | -0.59(-0.39%) |
Aug 07, 2023 | 151.81 | 152.75 | 149.78 | 150.64 | 678,006 | -0.83(-0.55%) |
Aug 04, 2023 | 153.31 | 154.62 | 151.17 | 151.47 | 889,036 | -1.31(-0.86%) |
Aug 03, 2023 | 154.14 | 156.16 | 151.47 | 152.78 | 1,107,630 | +0.57(+0.38%) |
Aug 02, 2023 | 150.87 | 153.74 | 149.86 | 152.20 | 685,185 | +1.52(+1.01%) |
Aug 01, 2023 | 150.28 | 151.71 | 149.60 | 150.69 | 663,980 | -0.25(-0.16%) |
Jul 31, 2023 | 150.61 | 152.15 | 150.13 | 150.94 | 739,987 | +0.52(+0.35%) |
Jul 28, 2023 | 152.07 | 152.94 | 149.84 | 150.41 | 570,097 | +0.38(+0.26%) |
Jul 27, 2023 | 149.50 | 152.95 | 148.23 | 150.03 | 931,645 | +1.85(+1.25%) |
Jul 26, 2023 | 149.31 | 149.41 | 145.69 | 148.18 | 1,400,999 | -2.07(-1.38%) |
Jul 25, 2023 | 142.78 | 151.92 | 142.23 | 150.25 | 2,253,912 | +13.76(+10.08%) |
Jul 24, 2023 | 135.49 | 137.21 | 134.39 | 136.49 | 1,020,509 | +1.30(+0.96%) |
Jul 21, 2023 | 133.88 | 135.37 | 133.41 | 135.19 | 688,048 | +1.35(+1.01%) |
Jul 20, 2023 | 134.37 | 134.78 | 132.97 | 133.84 | 392,697 | +0.11(+0.08%) |
Jul 19, 2023 | 133.10 | 133.88 | 132.28 | 133.73 | 600,003 | +0.45(+0.34%) |
Jul 18, 2023 | 131.50 | 133.35 | 131.50 | 133.28 | 506,014 | +1.40(+1.06%) |
Jul 17, 2023 | 131.33 | 132.52 | 130.61 | 131.88 | 516,806 | -0.22(-0.16%) |
Jul 14, 2023 | 131.89 | 132.55 | 131.12 | 132.10 | 573,554 | +0.15(+0.11%) |
Jul 13, 2023 | 131.01 | 132.45 | 130.68 | 131.95 | 505,559 | +0.61(+0.46%) |
Jul 12, 2023 | 131.74 | 132.38 | 130.63 | 131.34 | 421,772 | +0.91(+0.70%) |
Jul 11, 2023 | 130.26 | 130.91 | 129.63 | 130.42 | 631,555 | +0.57(+0.44%) |
Jul 10, 2023 | 129.51 | 130.91 | 128.85 | 129.85 | 620,339 | -0.56(-0.43%) |
Jul 07, 2023 | 127.78 | 131.57 | 127.78 | 130.41 | 713,213 | +2.31(+1.81%) |
Jul 06, 2023 | 127.20 | 128.49 | 125.68 | 128.10 | 706,564 | +0.12(+0.09%) |
Jul 05, 2023 | 128.56 | 128.59 | 126.95 | 127.98 | 797,343 | -2.54(-1.95%) |
Jul 03, 2023 | 129.84 | 131.40 | 129.84 | 130.52 | 369,278 | +0.44(+0.34%) |
Jun 30, 2023 | 129.43 | 130.67 | 128.30 | 130.08 | 659,211 | +0.30(+0.23%) |
Jun 29, 2023 | 126.86 | 129.92 | 126.71 | 129.78 | 895,336 | +2.42(+1.90%) |
Jun 28, 2023 | 129.19 | 129.54 | 125.89 | 127.36 | 889,446 | -2.22(-1.72%) |
Jun 27, 2023 | 128.89 | 130.41 | 127.69 | 129.59 | 481,186 | +0.73(+0.56%) |
Jun 26, 2023 | 127.14 | 129.40 | 127.14 | 128.86 | 449,687 | +2.07(+1.63%) |
Jun 23, 2023 | 127.58 | 128.40 | 126.59 | 126.79 | 850,355 | -1.96(-1.52%) |
Jun 22, 2023 | 129.22 | 129.22 | 127.48 | 128.75 | 551,004 | -0.84(-0.65%) |
Jun 21, 2023 | 128.87 | 130.66 | 127.59 | 129.59 | 609,986 | -0.02(-0.02%) |
Jun 20, 2023 | 129.29 | 130.72 | 128.72 | 129.61 | 699,871 | -0.73(-0.56%) |
Jun 16, 2023 | 130.94 | 131.76 | 129.23 | 130.33 | 1,766,027 | -0.24(-0.18%) |
Jun 15, 2023 | 128.87 | 131.09 | 128.51 | 130.57 | 469,105 | -2.09(-1.57%) |
May 08, 2023 | 132.61 | 133.50 | 131.42 | 132.66 | 451,014 | +0.64(+0.49%) |
May 05, 2023 | 131.26 | 133.16 | 130.89 | 132.01 | 549,965 | +2.26(+1.74%) |
May 04, 2023 | 130.55 | 131.13 | 128.85 | 129.75 | 673,732 | -0.59(-0.45%) |
May 03, 2023 | 130.87 | 132.65 | 130.00 | 130.34 | 941,180 | +0.10(+0.07%) |
May 02, 2023 | 133.82 | 133.82 | 128.39 | 130.24 | 942,614 | -4.49(-3.33%) |
May 01, 2023 | 131.37 | 135.04 | 131.37 | 134.72 | 947,971 | +2.82(+2.14%) |
Apr 28, 2023 | 130.26 | 132.72 | 129.83 | 131.91 | 661,989 | +1.90(+1.46%) |
Apr 27, 2023 | 128.74 | 130.03 | 126.94 | 130.00 | 953,824 | +1.19(+0.92%) |
Apr 26, 2023 | 129.52 | 131.19 | 128.48 | 128.81 | 819,935 | -2.23(-1.70%) |
Apr 25, 2023 | 131.30 | 134.84 | 130.38 | 131.05 | 1,385,330 | -10.27(-7.27%) |
Apr 24, 2023 | 140.11 | 141.57 | 140.11 | 141.32 | 843,335 | +1.64(+1.17%) |
Apr 21, 2023 | 139.63 | 140.05 | 137.67 | 139.68 | 492,946 | -0.11(-0.08%) |
Apr 20, 2023 | 138.96 | 139.99 | 137.53 | 139.79 | 580,390 | +0.95(+0.68%) |
Apr 19, 2023 | 139.08 | 139.48 | 137.92 | 138.84 | 800,583 | -0.50(-0.36%) |
Apr 18, 2023 | 139.51 | 140.02 | 138.16 | 139.34 | 439,947 | -0.01(-0.01%) |
Apr 17, 2023 | 138.08 | 139.41 | 137.29 | 139.35 | 466,370 | +1.69(+1.23%) |
Apr 14, 2023 | 138.34 | 139.22 | 136.29 | 137.66 | 521,000 | -1.22(-0.88%) |
Apr 13, 2023 | 138.83 | 139.55 | 136.91 | 138.88 | 431,435 | +0.22(+0.16%) |
Apr 12, 2023 | 140.56 | 141.06 | 138.25 | 138.66 | 492,512 | -1.02(-0.73%) |
Apr 11, 2023 | 138.43 | 140.84 | 138.19 | 139.69 | 612,255 | +2.23(+1.62%) |
Apr 10, 2023 | 137.26 | 138.16 | 136.41 | 137.46 | 491,118 | -0.19(-0.14%) |
Apr 06, 2023 | 137.23 | 138.30 | 136.26 | 137.65 | 721,275 | +0.74(+0.54%) |
Apr 05, 2023 | 135.47 | 136.96 | 134.67 | 136.91 | 670,007 | +1.42(+1.05%) |
Apr 04, 2023 | 136.80 | 137.78 | 134.81 | 135.49 | 1,189,351 | -1.34(-0.98%) |
Apr 03, 2023 | 135.19 | 137.36 | 135.19 | 136.82 | 864,971 | +1.43(+1.06%) |
Mar 31, 2023 | 134.88 | 135.71 | 134.65 | 135.39 | 586,658 | +1.22(+0.91%) |
Mar 30, 2023 | 134.56 | 134.63 | 133.53 | 134.17 | 505,297 | +0.89(+0.67%) |
Mar 29, 2023 | 132.58 | 133.48 | 131.44 | 133.28 | 510,063 | +2.10(+1.60%) |
Mar 28, 2023 | 129.04 | 131.38 | 129.04 | 131.19 | 340,682 | +2.21(+1.72%) |
Mar 27, 2023 | 130.51 | 130.59 | 128.75 | 128.97 | 559,317 | -0.88(-0.68%) |
Mar 24, 2023 | 127.12 | 130.03 | 126.00 | 129.85 | 482,042 | +2.02(+1.58%) |
Mar 23, 2023 | 127.17 | 129.13 | 126.54 | 127.83 | 570,999 | +0.35(+0.28%) |
Mar 22, 2023 | 130.00 | 130.45 | 127.33 | 127.48 | 537,163 | -2.18(-1.68%) |
Mar 21, 2023 | 131.94 | 132.26 | 129.12 | 129.66 | 840,312 | -0.53(-0.40%) |
Mar 20, 2023 | 126.21 | 130.91 | 126.21 | 130.19 | 985,590 | +6.03(+4.85%) |
Mar 17, 2023 | 126.25 | 126.25 | 123.09 | 124.16 | 5,067,489 | -1.80(-1.43%) |
Mar 16, 2023 | 123.79 | 126.87 | 123.69 | 125.97 | 814,816 | +0.65(+0.52%) |
Mar 15, 2023 | 125.52 | 126.23 | 123.91 | 125.31 | 962,143 | -2.78(-2.17%) |
Mar 14, 2023 | 128.17 | 129.14 | 126.52 | 128.09 | 808,234 | +1.86(+1.48%) |
Mar 13, 2023 | 126.47 | 128.95 | 125.15 | 126.23 | 865,882 | -1.67(-1.31%) |
Mar 10, 2023 | 130.55 | 130.55 | 126.56 | 127.90 | 578,680 | -3.07(-2.35%) |
Mar 09, 2023 | 133.79 | 134.33 | 130.90 | 130.97 | 664,806 | -2.39(-1.79%) |
Mar 08, 2023 | 132.63 | 134.08 | 132.43 | 133.36 | 568,792 | +0.77(+0.58%) |
Mar 07, 2023 | 132.78 | 133.86 | 132.06 | 132.59 | 660,395 | -0.47(-0.36%) |
Mar 06, 2023 | 137.00 | 137.00 | 132.49 | 133.06 | 984,680 | -4.42(-3.22%) |
Mar 03, 2023 | 136.80 | 138.06 | 134.99 | 137.48 | 670,471 | +1.28(+0.94%) |
Mar 02, 2023 | 133.50 | 136.46 | 133.44 | 136.20 | 998,741 | +2.23(+1.67%) |
Mar 01, 2023 | 131.72 | 134.83 | 131.69 | 133.97 | 496,161 | +1.91(+1.45%) |
Feb 28, 2023 | 131.69 | 132.84 | 131.40 | 132.06 | 706,135 | -0.14(-0.11%) |
Feb 27, 2023 | 134.49 | 135.29 | 131.33 | 132.20 | 646,442 | -0.90(-0.67%) |
Feb 24, 2023 | 131.15 | 133.30 | 130.65 | 133.10 | 618,534 | +0.39(+0.29%) |
Feb 23, 2023 | 130.83 | 132.82 | 129.46 | 132.71 | 522,110 | +2.59(+1.99%) |
Feb 22, 2023 | 130.03 | 131.01 | 129.24 | 130.12 | 610,588 | +0.53(+0.41%) |
Feb 21, 2023 | 134.55 | 134.74 | 129.09 | 129.59 | 605,671 | -6.61(-4.85%) |
Feb 17, 2023 | 136.53 | 136.66 | 135.31 | 136.20 | 408,218 | -0.45(-0.33%) |
Feb 16, 2023 | 136.48 | 137.68 | 135.67 | 136.65 | 285,213 | -1.08(-0.79%) |
Feb 15, 2023 | 137.04 | 138.45 | 136.56 | 137.73 | 364,130 | -0.03(-0.02%) |
Feb 14, 2023 | 137.09 | 138.42 | 136.19 | 137.76 | 437,420 | +0.53(+0.39%) |
Feb 13, 2023 | 135.58 | 137.39 | 134.59 | 137.23 | 439,534 | +2.09(+1.54%) |
Feb 10, 2023 | 134.93 | 135.44 | 133.62 | 135.15 | 574,410 | -0.17(-0.13%) |
Feb 09, 2023 | 137.74 | 138.36 | 134.91 | 135.32 | 627,923 | -1.65(-1.21%) |
Feb 08, 2023 | 137.85 | 138.35 | 135.64 | 136.97 | 808,661 | -1.52(-1.09%) |
Feb 07, 2023 | 137.16 | 139.12 | 135.88 | 138.49 | 652,512 | +0.76(+0.55%) |
Feb 06, 2023 | 138.13 | 138.48 | 137.18 | 137.72 | 542,631 | -1.77(-1.27%) |
Feb 03, 2023 | 139.58 | 141.25 | 139.45 | 139.49 | 888,232 | -0.65(-0.46%) |
Feb 02, 2023 | 137.34 | 140.48 | 136.48 | 140.14 | 927,269 | +2.84(+2.07%) |
Feb 01, 2023 | 135.58 | 138.22 | 134.68 | 137.30 | 929,632 | -0.53(-0.39%) |
Jan 31, 2023 | 135.42 | 137.83 | 133.09 | 137.83 | 3,291,598 | +3.87(+2.89%) |
Jan 30, 2023 | 133.03 | 136.16 | 133.03 | 133.96 | 787,759 | +0.27(+0.20%) |
Jan 27, 2023 | 133.89 | 135.52 | 132.37 | 133.69 | 731,408 | -0.20(-0.15%) |
Jan 26, 2023 | 123.15 | 134.09 | 123.15 | 133.89 | 1,297,553 | +9.15(+7.33%) |
Jan 25, 2023 | 124.96 | 125.63 | 122.79 | 124.74 | 908,808 | -0.85(-0.68%) |
Jan 24, 2023 | 126.20 | 126.73 | 124.46 | 125.59 | 695,023 | -1.95(-1.53%) |
Jan 23, 2023 | 127.99 | 129.39 | 126.86 | 127.54 | 709,134 | -0.42(-0.32%) |
Jan 20, 2023 | 125.91 | 128.21 | 124.88 | 127.96 | 509,147 | +2.62(+2.09%) |
Jan 19, 2023 | 126.04 | 126.04 | 123.91 | 125.34 | 743,866 | -1.10(-0.87%) |
Jan 18, 2023 | 129.59 | 129.62 | 126.41 | 126.44 | 549,063 | -2.50(-1.94%) |
Jan 17, 2023 | 130.85 | 131.41 | 128.66 | 128.94 | 615,006 | -1.84(-1.40%) |
Jan 13, 2023 | 130.65 | 130.90 | 129.54 | 130.78 | 589,021 | -0.55(-0.42%) |
Jan 12, 2023 | 130.00 | 131.47 | 128.67 | 131.33 | 527,776 | +2.31(+1.79%) |
Jan 11, 2023 | 128.74 | 129.49 | 128.10 | 129.02 | 477,967 | +0.82(+0.64%) |
Jan 10, 2023 | 128.21 | 128.55 | 126.81 | 128.20 | 483,091 | +0.24(+0.19%) |
Jan 09, 2023 | 129.69 | 130.86 | 127.67 | 127.96 | 833,018 | +0.28(+0.22%) |
Jan 06, 2023 | 126.94 | 128.25 | 126.58 | 127.68 | 532,214 | +2.23(+1.78%) |
Jan 05, 2023 | 125.20 | 125.89 | 123.50 | 125.45 | 597,532 | -0.89(-0.70%) |
Jan 04, 2023 | 125.84 | 127.26 | 125.41 | 126.34 | 619,030 | +1.68(+1.35%) |
Jan 03, 2023 | 123.96 | 125.24 | 122.97 | 124.66 | 526,576 | +1.11(+0.90%) |
Dec 30, 2022 | 123.06 | 124.30 | 122.72 | 123.55 | 380,573 | -0.70(-0.56%) |
Dec 29, 2022 | 123.82 | 125.00 | 123.64 | 124.24 | 297,197 | +1.56(+1.28%) |
Dec 28, 2022 | 125.27 | 126.14 | 122.67 | 122.68 | 267,010 | -2.46(-1.97%) |
Dec 27, 2022 | 124.24 | 126.25 | 124.05 | 125.14 | 345,973 | +0.83(+0.67%) |
Dec 23, 2022 | 123.12 | 124.58 | 122.60 | 124.31 | 313,302 | +1.25(+1.01%) |
Dec 22, 2022 | 123.00 | 123.41 | 120.57 | 123.06 | 682,723 | -0.99(-0.79%) |
Dec 21, 2022 | 124.35 | 124.85 | 123.67 | 124.05 | 464,260 | +0.52(+0.42%) |
Dec 20, 2022 | 124.57 | 125.13 | 123.09 | 123.53 | 417,937 | -0.70(-0.56%) |
Dec 19, 2022 | 126.41 | 127.21 | 123.40 | 124.22 | 571,662 | -1.90(-1.51%) |
Dec 16, 2022 | 126.67 | 126.87 | 124.69 | 126.12 | 1,135,793 | -1.01(-0.80%) |
Dec 15, 2022 | 126.46 | 127.98 | 125.57 | 127.14 | 741,562 | -2.34(-1.81%) |
Dec 14, 2022 | 130.38 | 131.65 | 128.89 | 129.48 | 664,783 | -1.12(-0.86%) |
Dec 13, 2022 | 134.14 | 134.38 | 129.72 | 130.60 | 745,608 | -0.60(-0.46%) |
Dec 12, 2022 | 129.65 | 131.22 | 128.46 | 131.21 | 622,406 | +1.93(+1.50%) |
Dec 09, 2022 | 129.82 | 131.30 | 128.88 | 129.27 | 682,924 | -0.81(-0.62%) |
Dec 08, 2022 | 130.07 | 130.88 | 128.74 | 130.09 | 581,927 | +0.73(+0.56%) |
Dec 07, 2022 | 128.72 | 130.03 | 128.61 | 129.36 | 484,621 | +0.35(+0.27%) |
Dec 06, 2022 | 129.96 | 130.68 | 127.89 | 129.00 | 459,954 | -0.72(-0.55%) |
Dec 05, 2022 | 130.83 | 130.99 | 129.28 | 129.72 | 550,044 | -2.14(-1.63%) |
Dec 02, 2022 | 129.43 | 132.61 | 128.84 | 131.87 | 850,922 | +1.59(+1.22%) |
Dec 01, 2022 | 130.71 | 131.05 | 128.96 | 130.28 | 706,577 | +0.26(+0.20%) |
Nov 30, 2022 | 126.63 | 130.73 | 126.13 | 130.02 | 1,459,954 | +3.06(+2.41%) |
Nov 29, 2022 | 124.56 | 127.55 | 124.56 | 126.96 | 875,033 | +2.48(+1.99%) |
Nov 28, 2022 | 126.24 | 126.31 | 124.20 | 124.48 | 530,645 | -2.75(-2.16%) |
Nov 25, 2022 | 127.29 | 127.93 | 126.89 | 127.22 | 242,546 | -0.36(-0.28%) |
Nov 23, 2022 | 128.07 | 128.74 | 126.71 | 127.59 | 317,153 | +0.03(+0.02%) |
Nov 22, 2022 | 126.53 | 127.81 | 126.10 | 127.56 | 536,566 | +1.89(+1.51%) |
Nov 21, 2022 | 122.83 | 126.28 | 122.17 | 125.67 | 811,120 | +2.20(+1.78%) |
Nov 18, 2022 | 125.41 | 125.89 | 123.15 | 123.46 | 969,975 | -0.42(-0.34%) |
Nov 17, 2022 | 122.88 | 124.07 | 121.69 | 123.89 | 694,147 | -0.37(-0.30%) |
Nov 16, 2022 | 124.35 | 124.99 | 123.64 | 124.26 | 792,705 | -0.30(-0.24%) |
Nov 15, 2022 | 125.98 | 127.13 | 123.77 | 124.56 | 821,944 | +0.41(+0.33%) |
Nov 14, 2022 | 123.67 | 126.35 | 123.12 | 124.14 | 888,756 | +0.27(+0.22%) |
Nov 11, 2022 | 120.56 | 124.62 | 119.53 | 123.88 | 799,257 | +4.20(+3.51%) |
Nov 10, 2022 | 118.61 | 119.71 | 116.70 | 119.67 | 1,460,410 | +4.85(+4.22%) |
Nov 09, 2022 | 115.76 | 116.08 | 114.27 | 114.83 | 827,276 | -1.53(-1.31%) |
Nov 08, 2022 | 117.82 | 118.24 | 115.92 | 116.36 | 1,206,189 | -0.96(-0.82%) |
Nov 07, 2022 | 119.75 | 119.76 | 116.92 | 117.31 | 802,703 | -1.81(-1.52%) |
Nov 04, 2022 | 118.28 | 119.95 | 117.14 | 119.12 | 1,034,691 | +3.13(+2.70%) |
Nov 03, 2022 | 113.12 | 116.74 | 112.85 | 115.99 | 1,058,415 | +2.57(+2.27%) |
Nov 02, 2022 | 114.63 | 113.42 | 921,288 | -1.96(-1.70%) | ||
Nov 01, 2022 | 116.50 | 117.12 | 113.80 | 115.38 | 869,099 | +0.36(+0.32%) |
Oct 31, 2022 | 114.68 | 115.98 | 113.29 | 115.02 | 901,957 | -0.47(-0.41%) |
Oct 28, 2022 | 113.70 | 115.92 | 113.12 | 115.48 | 897,256 | +1.39(+1.22%) |
Oct 27, 2022 | 111.52 | 116.40 | 111.34 | 114.10 | 1,319,501 | +2.77(+2.48%) |
Oct 26, 2022 | 110.80 | 114.09 | 109.81 | 111.33 | 1,070,496 | +0.41(+0.37%) |
Oct 25, 2022 | 109.56 | 112.63 | 107.16 | 110.92 | 817,521 | -0.33(-0.30%) |
Oct 24, 2022 | 112.38 | 112.89 | 111.25 | 111.26 | 714,346 | -0.63(-0.56%) |
Oct 21, 2022 | 108.36 | 112.15 | 108.09 | 111.89 | 645,324 | +3.89(+3.61%) |
Oct 20, 2022 | 109.46 | 110.73 | 107.66 | 107.99 | 468,989 | -1.46(-1.34%) |
Oct 19, 2022 | 111.21 | 111.36 | 108.77 | 109.46 | 363,562 | -2.20(-1.97%) |
Oct 18, 2022 | 110.70 | 112.69 | 110.70 | 111.66 | 767,381 | +0.73(+0.66%) |
Oct 17, 2022 | 110.91 | 111.90 | 110.05 | 110.93 | 572,258 | +2.13(+1.96%) |
Oct 14, 2022 | 111.62 | 111.91 | 108.71 | 108.80 | 579,335 | -1.99(-1.80%) |
Oct 13, 2022 | 106.85 | 111.58 | 105.78 | 110.79 | 470,250 | +2.17(+2.00%) |
Oct 12, 2022 | 110.11 | 110.11 | 108.59 | 108.61 | 605,772 | -0.86(-0.79%) |
Oct 11, 2022 | 108.25 | 110.92 | 107.40 | 109.48 | 528,393 | +0.26(+0.24%) |
Oct 10, 2022 | 109.85 | 110.22 | 108.44 | 109.22 | 499,723 | +0.42(+0.39%) |
Oct 07, 2022 | 109.63 | 109.75 | 107.96 | 108.80 | 610,112 | -2.11(-1.91%) |
Oct 06, 2022 | 111.12 | 112.65 | 110.54 | 110.91 | 821,441 | -1.41(-1.25%) |
Oct 05, 2022 | 111.25 | 113.50 | 110.41 | 112.32 | 698,368 | -0.72(-0.63%) |
Oct 04, 2022 | 112.00 | 113.31 | 111.50 | 113.03 | 624,101 | +3.00(+2.73%) |
Oct 03, 2022 | 109.13 | 111.10 | 107.75 | 110.03 | 881,166 | +2.59(+2.41%) |
Sep 30, 2022 | 108.53 | 110.37 | 107.11 | 107.44 | 1,184,605 | -0.65(-0.60%) |
Sep 29, 2022 | 107.69 | 108.44 | 105.97 | 108.09 | 927,610 | -1.50(-1.37%) |
Sep 28, 2022 | 108.45 | 110.12 | 108.11 | 109.59 | 975,482 | +2.38(+2.22%) |
Sep 27, 2022 | 108.38 | 109.25 | 105.73 | 107.21 | 730,114 | +0.35(+0.33%) |
Sep 26, 2022 | 107.56 | 108.62 | 104.79 | 106.86 | 1,018,883 | -0.99(-0.92%) |
Sep 23, 2022 | 107.97 | 108.64 | 106.42 | 107.85 | 859,014 | -1.81(-1.65%) |
Sep 22, 2022 | 111.67 | 111.85 | 109.54 | 109.66 | 568,193 | -2.10(-1.88%) |
Sep 21, 2022 | 113.72 | 116.02 | 111.71 | 111.76 | 811,445 | -1.24(-1.10%) |
Sep 20, 2022 | 115.58 | 115.58 | 111.44 | 113.00 | 1,012,751 | -4.44(-3.78%) |
Sep 19, 2022 | 112.39 | 117.49 | 112.04 | 117.44 | 1,284,143 | +5.71(+5.11%) |
Sep 16, 2022 | 118.57 | 118.60 | 110.34 | 111.73 | 2,793,525 | -13.83(-11.01%) |
Sep 15, 2022 | 124.91 | 127.09 | 124.68 | 125.56 | 684,962 | +0.58(+0.46%) |
Sep 14, 2022 | 130.23 | 130.59 | 124.48 | 124.98 | 928,996 | -5.40(-4.14%) |
Sep 13, 2022 | 131.88 | 132.51 | 130.06 | 130.38 | 648,763 | -4.07(-3.03%) |
Sep 12, 2022 | 133.12 | 135.56 | 133.10 | 134.45 | 419,718 | +2.37(+1.79%) |
Sep 09, 2022 | 132.57 | 132.86 | 131.61 | 132.09 | 613,232 | +0.07(+0.05%) |
Sep 08, 2022 | 130.45 | 132.10 | 129.09 | 132.02 | 790,274 | +0.29(+0.22%) |
Sep 07, 2022 | 129.04 | 131.96 | 129.04 | 131.73 | 545,409 | +2.86(+2.22%) |
Sep 06, 2022 | 129.10 | 130.24 | 128.29 | 128.87 | 792,284 | +0.07(+0.05%) |
Sep 02, 2022 | 130.58 | 131.64 | 128.23 | 128.80 | 673,388 | -0.35(-0.27%) |