Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 129.50 | 129.60 | 127.29 | 127.72 | 866,017 | +1.35(+1.07%) |
Sep 28, 2023 | 125.62 | 127.24 | 125.17 | 126.36 | 1,504,900 | +0.27(+0.21%) |
Sep 27, 2023 | 126.68 | 126.92 | 125.30 | 126.10 | 749,042 | +0.49(+0.39%) |
Sep 26, 2023 | 127.26 | 128.23 | 125.36 | 125.60 | 1,174,452 | -4.71(-3.62%) |
Sep 25, 2023 | 130.07 | 130.49 | 130.07 | 130.31 | 583,273 | -0.69(-0.53%) |
Sep 22, 2023 | 130.62 | 131.84 | 130.35 | 131.01 | 756,006 | +1.47(+1.14%) |
Sep 21, 2023 | 131.29 | 131.81 | 129.44 | 129.53 | 1,500,385 | -2.34(-1.78%) |
Sep 20, 2023 | 132.72 | 133.38 | 131.88 | 131.88 | 640,020 | -1.16(-0.87%) |
Sep 19, 2023 | 132.85 | 133.44 | 132.28 | 133.03 | 660,566 | -0.53(-0.40%) |
Sep 18, 2023 | 132.75 | 134.01 | 132.75 | 133.56 | 542,961 | +0.00(+0.00%) |
Sep 15, 2023 | 134.07 | 134.56 | 133.34 | 133.56 | 780,058 | -0.74(-0.55%) |
Sep 14, 2023 | 133.95 | 134.58 | 133.35 | 134.31 | 795,142 | +0.24(+0.18%) |
Sep 13, 2023 | 133.92 | 134.57 | 133.26 | 134.07 | 597,829 | +0.49(+0.37%) |
Sep 12, 2023 | 133.47 | 134.61 | 133.35 | 133.57 | 987,712 | -3.87(-2.82%) |
Sep 11, 2023 | 137.40 | 137.50 | 136.31 | 137.44 | 687,124 | -1.27(-0.92%) |
Sep 08, 2023 | 138.55 | 139.63 | 138.55 | 138.72 | 581,488 | +0.50(+0.36%) |
Sep 07, 2023 | 137.61 | 138.36 | 137.09 | 138.22 | 631,746 | +1.19(+0.87%) |
Sep 06, 2023 | 136.58 | 137.08 | 135.94 | 137.02 | 556,933 | +1.06(+0.78%) |
Sep 05, 2023 | 136.10 | 136.42 | 135.43 | 135.96 | 448,840 | -0.51(-0.38%) |
Sep 01, 2023 | 138.78 | 138.88 | 136.15 | 136.48 | 540,403 | -1.48(-1.07%) |
Aug 31, 2023 | 138.95 | 139.59 | 137.75 | 137.96 | 564,189 | -0.94(-0.68%) |
Aug 30, 2023 | 138.44 | 139.43 | 138.44 | 138.90 | 379,046 | +0.58(+0.42%) |
Aug 29, 2023 | 135.84 | 138.40 | 135.84 | 138.31 | 408,208 | +1.69(+1.24%) |
Aug 28, 2023 | 136.23 | 137.00 | 135.85 | 136.62 | 563,640 | +0.87(+0.64%) |
Aug 25, 2023 | 135.21 | 136.27 | 133.71 | 135.76 | 803,301 | +1.86(+1.39%) |
Aug 24, 2023 | 137.10 | 137.14 | 133.78 | 133.90 | 847,521 | -4.50(-3.25%) |
Aug 23, 2023 | 136.76 | 138.81 | 136.76 | 138.40 | 689,281 | +1.65(+1.21%) |
Aug 22, 2023 | 137.12 | 137.26 | 136.31 | 136.75 | 637,555 | +1.74(+1.29%) |
Aug 21, 2023 | 134.40 | 135.26 | 133.84 | 135.02 | 570,066 | +1.33(+1.00%) |
Aug 18, 2023 | 132.32 | 133.98 | 131.98 | 133.68 | 1,130,119 | +1.01(+0.76%) |
Aug 17, 2023 | 134.79 | 135.00 | 132.48 | 132.68 | 1,076,632 | -3.04(-2.24%) |
Aug 16, 2023 | 136.61 | 137.37 | 135.64 | 135.72 | 719,765 | -0.27(-0.20%) |
Aug 15, 2023 | 136.37 | 136.88 | 135.71 | 135.98 | 818,780 | -1.25(-0.91%) |
Aug 14, 2023 | 136.06 | 137.28 | 135.87 | 137.23 | 671,079 | +1.28(+0.94%) |
Aug 11, 2023 | 135.27 | 136.02 | 134.88 | 135.94 | 1,399,805 | -0.24(-0.17%) |
Aug 10, 2023 | 136.26 | 137.78 | 135.84 | 136.18 | 1,237,608 | +2.34(+1.75%) |
Aug 09, 2023 | 133.07 | 134.53 | 132.88 | 133.84 | 1,420,489 | +0.88(+0.66%) |
Aug 08, 2023 | 131.90 | 133.13 | 131.53 | 132.96 | 1,233,876 | -1.16(-0.86%) |
Aug 07, 2023 | 133.84 | 134.19 | 132.80 | 134.12 | 602,273 | +2.80(+2.14%) |
Aug 04, 2023 | 131.40 | 132.84 | 130.87 | 131.31 | 653,688 | +0.75(+0.58%) |
Aug 03, 2023 | 130.57 | 131.13 | 130.28 | 130.56 | 469,184 | -1.00(-0.76%) |
Aug 02, 2023 | 133.50 | 133.50 | 131.14 | 131.56 | 839,926 | -3.14(-2.33%) |
Aug 01, 2023 | 134.63 | 135.00 | 134.04 | 134.70 | 817,503 | +0.04(+0.03%) |
Jul 31, 2023 | 135.57 | 135.99 | 134.61 | 134.66 | 838,849 | -0.45(-0.34%) |
Jul 28, 2023 | 134.15 | 135.14 | 133.72 | 135.11 | 1,035,771 | +2.71(+2.04%) |
Jul 27, 2023 | 133.76 | 134.57 | 132.32 | 132.41 | 921,186 | +1.71(+1.31%) |
Jul 26, 2023 | 129.82 | 130.95 | 129.49 | 130.70 | 851,525 | -0.27(-0.20%) |
Jul 25, 2023 | 130.47 | 131.37 | 130.20 | 130.97 | 1,009,331 | +0.22(+0.17%) |
Jul 24, 2023 | 131.87 | 131.90 | 130.59 | 130.75 | 1,110,276 | -1.61(-1.22%) |
Jul 21, 2023 | 134.07 | 134.45 | 132.16 | 132.36 | 1,933,500 | +0.09(+0.07%) |
Jul 20, 2023 | 139.11 | 139.76 | 131.39 | 132.27 | 2,824,884 | -8.96(-6.34%) |
Jul 19, 2023 | 141.85 | 142.55 | 140.62 | 141.23 | 1,135,228 | -1.89(-1.32%) |
Jul 18, 2023 | 142.59 | 143.20 | 141.47 | 143.11 | 939,628 | -0.08(-0.06%) |
Jul 17, 2023 | 141.09 | 143.30 | 141.00 | 143.19 | 1,157,399 | +0.63(+0.44%) |
Jul 14, 2023 | 142.25 | 143.10 | 142.25 | 142.56 | 772,335 | +0.39(+0.27%) |
Jul 13, 2023 | 140.63 | 142.37 | 140.58 | 142.18 | 1,596,160 | +3.34(+2.40%) |
Jul 12, 2023 | 136.97 | 139.04 | 136.37 | 138.84 | 1,543,971 | +4.21(+3.13%) |
Jul 11, 2023 | 133.61 | 134.75 | 133.24 | 134.63 | 1,128,160 | +1.42(+1.07%) |
Jul 10, 2023 | 131.74 | 133.37 | 131.72 | 133.21 | 1,081,027 | +1.60(+1.22%) |
Jul 07, 2023 | 131.12 | 132.34 | 130.96 | 131.61 | 1,042,201 | +0.82(+0.63%) |
Jul 06, 2023 | 131.18 | 131.27 | 129.86 | 130.79 | 827,759 | -1.95(-1.47%) |
Jul 05, 2023 | 132.04 | 132.81 | 131.82 | 132.73 | 1,280,943 | -0.15(-0.11%) |
Jul 03, 2023 | 133.99 | 134.21 | 132.20 | 132.88 | 619,887 | -2.23(-1.65%) |
Jun 30, 2023 | 133.78 | 135.45 | 133.64 | 135.11 | 1,086,822 | +2.35(+1.77%) |
Jun 29, 2023 | 132.63 | 132.76 | 131.88 | 132.76 | 460,071 | +0.16(+0.12%) |
Jun 28, 2023 | 132.09 | 133.30 | 132.04 | 132.61 | 688,262 | +1.25(+0.95%) |
Jun 27, 2023 | 130.85 | 131.55 | 130.37 | 131.36 | 691,209 | +0.57(+0.44%) |
Jun 26, 2023 | 131.45 | 131.56 | 130.61 | 130.79 | 480,131 | -1.03(-0.78%) |
Jun 23, 2023 | 132.04 | 132.46 | 131.62 | 131.82 | 483,888 | -1.62(-1.21%) |
Jun 22, 2023 | 132.71 | 133.74 | 132.63 | 133.44 | 706,474 | +0.32(+0.24%) |
Jun 21, 2023 | 133.89 | 134.00 | 132.71 | 133.12 | 834,871 | -1.21(-0.90%) |
Jun 20, 2023 | 134.37 | 135.13 | 133.80 | 134.32 | 694,860 | -1.25(-0.93%) |
Jun 16, 2023 | 137.32 | 137.52 | 135.49 | 135.58 | 995,688 | +0.24(+0.18%) |
Jun 15, 2023 | 133.25 | 135.36 | 132.95 | 135.34 | 697,148 | +1.46(+1.09%) |
Jun 14, 2023 | 132.97 | 134.67 | 132.80 | 133.88 | 512,274 | +0.27(+0.20%) |
Jun 13, 2023 | 132.99 | 134.16 | 132.37 | 133.61 | 776,206 | +1.50(+1.14%) |
Jun 12, 2023 | 130.32 | 132.28 | 130.11 | 132.11 | 1,097,929 | +1.04(+0.79%) |
Jun 09, 2023 | 131.30 | 131.94 | 130.41 | 131.07 | 505,540 | -0.48(-0.37%) |
Jun 08, 2023 | 130.37 | 131.64 | 130.32 | 131.56 | 422,354 | +1.49(+1.15%) |
Jun 07, 2023 | 131.10 | 131.61 | 129.85 | 130.07 | 815,292 | -0.14(-0.11%) |
Jun 06, 2023 | 130.52 | 130.60 | 129.89 | 130.21 | 558,845 | +0.34(+0.26%) |
Jun 05, 2023 | 130.55 | 130.69 | 129.63 | 129.87 | 564,948 | -1.45(-1.11%) |
Jun 02, 2023 | 131.61 | 131.88 | 130.87 | 131.32 | 539,198 | +0.79(+0.61%) |
Jun 01, 2023 | 129.52 | 130.73 | 129.00 | 130.53 | 793,269 | +1.71(+1.33%) |
May 31, 2023 | 128.86 | 129.25 | 127.55 | 128.82 | 1,341,587 | +0.20(+0.15%) |
May 30, 2023 | 130.28 | 130.43 | 128.51 | 128.63 | 738,280 | -1.16(-0.89%) |
May 26, 2023 | 128.52 | 130.00 | 128.43 | 129.78 | 842,543 | +1.95(+1.52%) |
May 25, 2023 | 128.19 | 128.22 | 127.24 | 127.84 | 1,369,175 | +0.23(+0.18%) |
May 24, 2023 | 128.02 | 128.02 | 127.17 | 127.61 | 726,261 | -0.61(-0.48%) |
May 23, 2023 | 130.89 | 131.16 | 128.10 | 128.22 | 1,230,393 | -3.42(-2.60%) |
May 22, 2023 | 131.82 | 132.27 | 131.61 | 131.64 | 702,244 | -0.98(-0.74%) |
May 19, 2023 | 132.91 | 133.44 | 132.62 | 132.62 | 705,488 | +0.38(+0.28%) |
May 18, 2023 | 131.75 | 132.49 | 131.46 | 132.24 | 966,704 | +1.26(+0.97%) |
May 17, 2023 | 131.75 | 131.92 | 130.01 | 130.98 | 1,033,131 | -0.53(-0.41%) |
May 16, 2023 | 129.69 | 132.23 | 129.58 | 131.51 | 2,354,445 | +1.84(+1.42%) |
May 15, 2023 | 128.74 | 132.39 | 128.49 | 129.67 | 2,069,694 | -0.28(-0.21%) |
May 12, 2023 | 130.16 | 130.38 | 129.66 | 129.95 | 663,691 | +0.12(+0.09%) |
May 11, 2023 | 130.20 | 130.25 | 128.97 | 129.83 | 779,462 | -1.11(-0.85%) |
May 10, 2023 | 130.94 | 131.50 | 129.98 | 130.94 | 755,470 | +0.15(+0.11%) |
May 09, 2023 | 130.09 | 131.20 | 129.97 | 130.79 | 694,830 | -1.07(-0.81%) |
May 08, 2023 | 132.13 | 132.26 | 131.31 | 131.86 | 739,844 | +0.99(+0.76%) |
May 05, 2023 | 130.25 | 131.10 | 130.13 | 130.87 | 642,316 | +0.65(+0.50%) |
May 04, 2023 | 129.99 | 130.75 | 129.58 | 130.22 | 713,058 | -1.64(-1.24%) |
May 03, 2023 | 132.15 | 133.35 | 131.37 | 131.86 | 1,456,905 | +1.38(+1.06%) |
May 02, 2023 | 129.75 | 130.61 | 129.63 | 130.48 | 893,424 | -0.12(-0.09%) |
May 01, 2023 | 131.65 | 131.65 | 130.56 | 130.59 | 481,061 | -0.77(-0.58%) |
Apr 28, 2023 | 131.43 | 131.79 | 130.94 | 131.36 | 769,775 | -1.34(-1.01%) |
Apr 27, 2023 | 131.87 | 132.90 | 131.11 | 132.70 | 996,310 | +3.20(+2.47%) |
Apr 26, 2023 | 131.69 | 131.69 | 129.27 | 129.50 | 1,386,601 | -0.08(-0.06%) |
Apr 25, 2023 | 130.57 | 131.75 | 129.56 | 129.57 | 1,469,618 | +0.86(+0.67%) |
Apr 24, 2023 | 129.05 | 129.88 | 128.11 | 128.71 | 1,448,450 | -1.37(-1.05%) |
Apr 21, 2023 | 128.31 | 130.75 | 127.99 | 130.08 | 2,824,453 | +6.89(+5.59%) |
Apr 20, 2023 | 123.26 | 124.03 | 122.75 | 123.19 | 1,556,932 | -0.43(-0.35%) |
Apr 19, 2023 | 123.98 | 124.08 | 123.39 | 123.62 | 1,557,189 | -0.33(-0.27%) |
Apr 18, 2023 | 124.43 | 124.59 | 123.67 | 123.95 | 1,459,215 | +0.43(+0.35%) |
Apr 17, 2023 | 124.06 | 124.25 | 123.01 | 123.53 | 1,429,137 | -0.21(-0.17%) |
Apr 14, 2023 | 124.03 | 124.47 | 123.04 | 123.74 | 1,009,186 | -0.61(-0.49%) |
Apr 13, 2023 | 123.39 | 124.78 | 123.39 | 124.35 | 1,165,817 | +0.91(+0.74%) |
Apr 12, 2023 | 123.90 | 124.41 | 123.13 | 123.44 | 1,357,627 | +0.55(+0.45%) |
Apr 11, 2023 | 123.03 | 123.38 | 122.69 | 122.88 | 1,180,888 | -0.88(-0.71%) |
Apr 10, 2023 | 123.91 | 123.91 | 122.17 | 123.77 | 622,400 | -1.22(-0.98%) |
Apr 06, 2023 | 124.30 | 125.16 | 123.53 | 124.99 | 1,018,912 | +1.91(+1.56%) |
Apr 05, 2023 | 124.31 | 124.53 | 122.63 | 123.08 | 685,387 | -1.04(-0.84%) |
Apr 04, 2023 | 123.28 | 124.17 | 123.24 | 124.12 | 811,617 | +1.45(+1.18%) |
Apr 03, 2023 | 122.53 | 122.77 | 121.94 | 122.67 | 902,338 | -0.22(-0.18%) |
Mar 31, 2023 | 122.20 | 123.11 | 122.10 | 122.89 | 688,081 | +0.47(+0.38%) |
Mar 30, 2023 | 121.88 | 122.43 | 121.50 | 122.43 | 768,171 | +1.70(+1.41%) |
Mar 29, 2023 | 120.01 | 120.96 | 119.97 | 120.73 | 943,202 | +0.82(+0.69%) |
Mar 28, 2023 | 119.98 | 120.08 | 119.19 | 119.90 | 650,133 | +0.21(+0.18%) |
Mar 27, 2023 | 120.27 | 120.80 | 119.43 | 119.69 | 588,061 | -0.04(-0.03%) |
Mar 24, 2023 | 119.55 | 119.97 | 118.50 | 119.73 | 934,130 | -0.44(-0.36%) |
Mar 23, 2023 | 120.46 | 121.66 | 119.50 | 120.17 | 616,957 | +1.46(+1.23%) |
Mar 22, 2023 | 119.27 | 120.87 | 118.69 | 118.71 | 494,850 | -1.20(-1.00%) |
Mar 21, 2023 | 118.89 | 120.04 | 118.59 | 119.91 | 611,897 | +2.04(+1.73%) |
Mar 20, 2023 | 117.83 | 117.97 | 117.04 | 117.87 | 794,595 | +2.10(+1.81%) |
Mar 17, 2023 | 115.63 | 116.75 | 114.68 | 115.78 | 1,071,210 | -1.05(-0.90%) |
Mar 16, 2023 | 113.02 | 116.92 | 112.85 | 116.83 | 1,131,750 | +4.56(+4.07%) |
Mar 15, 2023 | 111.04 | 112.36 | 110.42 | 112.26 | 1,144,371 | -2.45(-2.13%) |
Mar 14, 2023 | 114.66 | 115.07 | 113.77 | 114.71 | 887,635 | +3.00(+2.69%) |
Mar 13, 2023 | 111.01 | 112.46 | 110.36 | 111.71 | 1,185,112 | -0.42(-0.37%) |
Mar 10, 2023 | 114.56 | 114.61 | 111.90 | 112.12 | 1,035,167 | -0.52(-0.46%) |
Mar 09, 2023 | 114.01 | 115.08 | 112.60 | 112.64 | 712,435 | -1.38(-1.21%) |
Mar 08, 2023 | 113.35 | 114.15 | 112.84 | 114.02 | 751,783 | +0.50(+0.44%) |
Mar 07, 2023 | 115.43 | 115.50 | 113.23 | 113.51 | 483,605 | -2.76(-2.37%) |
Mar 06, 2023 | 116.05 | 116.74 | 115.60 | 116.27 | 982,117 | +2.75(+2.42%) |
Mar 03, 2023 | 112.51 | 113.59 | 112.44 | 113.52 | 715,189 | +2.30(+2.07%) |
Mar 02, 2023 | 109.78 | 111.33 | 109.73 | 111.22 | 684,698 | +0.29(+0.26%) |
Mar 01, 2023 | 111.79 | 111.79 | 110.12 | 110.93 | 874,106 | +0.40(+0.36%) |
Feb 28, 2023 | 110.78 | 111.52 | 110.47 | 110.53 | 714,125 | -1.27(-1.14%) |
Feb 27, 2023 | 111.85 | 112.20 | 111.42 | 111.80 | 597,182 | +1.89(+1.72%) |
Feb 24, 2023 | 110.67 | 111.06 | 109.32 | 109.91 | 1,021,226 | -2.75(-2.44%) |
Feb 23, 2023 | 112.95 | 113.40 | 111.54 | 112.66 | 807,872 | +0.73(+0.65%) |
Feb 22, 2023 | 112.19 | 112.54 | 111.47 | 111.93 | 525,772 | +0.47(+0.42%) |
Feb 21, 2023 | 111.83 | 112.42 | 111.41 | 111.46 | 903,089 | -2.50(-2.19%) |
Feb 17, 2023 | 113.14 | 114.05 | 112.82 | 113.96 | 423,257 | -0.59(-0.52%) |
Feb 16, 2023 | 114.18 | 115.19 | 113.74 | 114.55 | 520,028 | -1.27(-1.10%) |
Feb 15, 2023 | 114.40 | 115.86 | 114.33 | 115.82 | 689,368 | +0.50(+0.43%) |
Feb 14, 2023 | 114.58 | 116.18 | 114.24 | 115.33 | 634,344 | +0.27(+0.24%) |
Feb 13, 2023 | 114.14 | 115.09 | 114.06 | 115.06 | 385,348 | +1.10(+0.96%) |
Feb 10, 2023 | 114.15 | 114.44 | 113.43 | 113.96 | 681,655 | -1.31(-1.14%) |
Feb 09, 2023 | 117.05 | 117.16 | 114.77 | 115.27 | 654,886 | +0.09(+0.08%) |
Feb 08, 2023 | 115.21 | 116.06 | 114.81 | 115.18 | 898,165 | -1.19(-1.03%) |
Feb 07, 2023 | 114.70 | 116.71 | 114.42 | 116.38 | 554,328 | +0.12(+0.10%) |
Feb 06, 2023 | 116.48 | 116.81 | 115.90 | 116.26 | 535,007 | -0.88(-0.75%) |
Feb 03, 2023 | 116.71 | 118.39 | 116.62 | 117.14 | 1,189,338 | -2.27(-1.90%) |
Feb 02, 2023 | 119.17 | 119.71 | 118.66 | 119.42 | 892,246 | +1.88(+1.60%) |
Feb 01, 2023 | 115.92 | 117.91 | 114.88 | 117.53 | 879,340 | +2.43(+2.11%) |
Jan 31, 2023 | 113.26 | 115.14 | 113.20 | 115.11 | 1,308,200 | +2.37(+2.10%) |
Jan 30, 2023 | 113.14 | 113.68 | 112.37 | 112.74 | 1,635,019 | +2.80(+2.54%) |
Jan 27, 2023 | 109.30 | 110.73 | 109.01 | 109.94 | 986,396 | -0.87(-0.78%) |
Jan 26, 2023 | 109.49 | 111.38 | 109.06 | 110.80 | 1,924,333 | -2.00(-1.77%) |
Jan 25, 2023 | 112.09 | 113.15 | 111.20 | 112.80 | 1,349,298 | -0.03(-0.03%) |
Jan 24, 2023 | 112.69 | 113.20 | 112.44 | 112.83 | 1,052,149 | -0.50(-0.45%) |
Jan 23, 2023 | 112.30 | 113.64 | 112.25 | 113.34 | 1,091,353 | -0.40(-0.35%) |
Jan 20, 2023 | 112.22 | 113.77 | 111.88 | 113.74 | 750,125 | +1.41(+1.25%) |
Jan 19, 2023 | 111.53 | 112.78 | 111.34 | 112.33 | 917,560 | -1.37(-1.20%) |
Jan 18, 2023 | 114.65 | 115.37 | 113.54 | 113.70 | 1,436,380 | +0.84(+0.75%) |
Jan 17, 2023 | 112.86 | 114.05 | 112.40 | 112.85 | 851,379 | -0.78(-0.68%) |
Jan 13, 2023 | 112.38 | 113.77 | 112.37 | 113.63 | 778,082 | +0.32(+0.28%) |
Jan 12, 2023 | 111.98 | 113.32 | 110.83 | 113.31 | 1,115,018 | +1.76(+1.58%) |
Jan 11, 2023 | 110.91 | 111.60 | 110.70 | 111.55 | 809,318 | +1.41(+1.28%) |
Jan 10, 2023 | 109.06 | 110.15 | 108.78 | 110.14 | 1,125,966 | +1.92(+1.78%) |
Jan 09, 2023 | 107.50 | 109.62 | 107.50 | 108.22 | 1,525,896 | +2.26(+2.13%) |
Jan 06, 2023 | 103.50 | 106.22 | 102.45 | 105.96 | 845,471 | +2.86(+2.78%) |
Jan 05, 2023 | 104.21 | 104.24 | 102.94 | 103.09 | 878,824 | -0.71(-0.68%) |
Jan 04, 2023 | 104.03 | 104.07 | 102.67 | 103.80 | 843,605 | +2.83(+2.80%) |
Jan 03, 2023 | 101.03 | 102.03 | 100.30 | 100.98 | 956,391 | +0.77(+0.77%) |
Dec 30, 2022 | 99.84 | 100.31 | 99.40 | 100.21 | 455,751 | -0.89(-0.88%) |
Dec 29, 2022 | 100.40 | 101.33 | 100.30 | 101.10 | 563,032 | +2.23(+2.26%) |
Dec 28, 2022 | 99.90 | 100.44 | 98.84 | 98.87 | 654,285 | -1.49(-1.48%) |
Dec 27, 2022 | 100.34 | 100.88 | 99.80 | 100.35 | 539,108 | -0.16(-0.16%) |
Dec 23, 2022 | 100.24 | 100.71 | 99.69 | 100.51 | 783,208 | -0.47(-0.46%) |
Dec 22, 2022 | 101.17 | 101.22 | 99.68 | 100.98 | 1,010,682 | -0.80(-0.78%) |
Dec 21, 2022 | 101.78 | 102.51 | 101.47 | 101.77 | 779,233 | +0.30(+0.30%) |
Dec 20, 2022 | 100.91 | 101.52 | 100.61 | 101.47 | 1,196,910 | +0.18(+0.18%) |
Dec 19, 2022 | 102.33 | 102.45 | 100.97 | 101.29 | 912,509 | -1.03(-1.01%) |
Dec 16, 2022 | 101.69 | 102.45 | 101.10 | 102.32 | 1,550,412 | -0.21(-0.21%) |
Dec 15, 2022 | 104.77 | 104.96 | 102.31 | 102.53 | 955,987 | -4.01(-3.76%) |
Dec 14, 2022 | 106.71 | 107.79 | 105.86 | 106.54 | 728,527 | -0.10(-0.09%) |
Dec 13, 2022 | 108.98 | 109.56 | 106.15 | 106.64 | 1,082,126 | +1.41(+1.34%) |
Dec 12, 2022 | 104.12 | 105.25 | 104.07 | 105.23 | 980,028 | +1.04(+1.00%) |
Dec 09, 2022 | 104.36 | 104.90 | 104.13 | 104.19 | 559,367 | -0.52(-0.49%) |
Dec 08, 2022 | 104.06 | 105.22 | 103.47 | 104.70 | 929,492 | -0.05(-0.05%) |
Dec 07, 2022 | 104.39 | 104.94 | 103.67 | 104.75 | 1,040,592 | +0.10(+0.09%) |
Dec 06, 2022 | 106.33 | 106.33 | 104.18 | 104.66 | 896,908 | -2.43(-2.27%) |
Dec 05, 2022 | 107.56 | 108.04 | 106.77 | 107.08 | 680,852 | -1.71(-1.57%) |
Dec 02, 2022 | 107.95 | 109.24 | 107.44 | 108.79 | 933,876 | +0.02(+0.02%) |
Dec 01, 2022 | 108.37 | 109.14 | 107.81 | 108.77 | 1,030,635 | +1.11(+1.03%) |
Nov 30, 2022 | 104.80 | 107.72 | 104.39 | 107.67 | 1,049,864 | +3.84(+3.69%) |
Nov 29, 2022 | 104.24 | 104.39 | 103.32 | 103.83 | 856,048 | -1.05(-1.00%) |
Nov 28, 2022 | 106.45 | 107.01 | 104.69 | 104.88 | 832,656 | -2.57(-2.39%) |
Nov 25, 2022 | 106.65 | 107.46 | 106.62 | 107.45 | 423,419 | +0.78(+0.73%) |
Nov 23, 2022 | 105.91 | 106.86 | 105.82 | 106.68 | 959,353 | +0.22(+0.21%) |
Nov 22, 2022 | 105.32 | 106.50 | 104.86 | 106.45 | 757,381 | +1.09(+1.03%) |
Nov 21, 2022 | 106.31 | 106.68 | 105.34 | 105.36 | 916,235 | -0.28(-0.27%) |
Nov 18, 2022 | 106.54 | 106.56 | 105.12 | 105.65 | 1,250,077 | -2.94(-2.71%) |
Nov 17, 2022 | 107.31 | 108.94 | 107.25 | 108.59 | 2,201,905 | +0.74(+0.69%) |
Nov 16, 2022 | 107.97 | 108.21 | 106.70 | 107.85 | 1,262,815 | +1.21(+1.14%) |
Nov 15, 2022 | 107.14 | 107.83 | 104.96 | 106.64 | 1,675,968 | +0.95(+0.90%) |
Nov 14, 2022 | 105.95 | 106.64 | 105.23 | 105.69 | 1,167,440 | -1.30(-1.22%) |
Nov 11, 2022 | 105.89 | 107.36 | 105.40 | 106.99 | 2,056,632 | +2.90(+2.79%) |
Nov 10, 2022 | 100.81 | 104.09 | 100.57 | 104.08 | 2,441,703 | +9.35(+9.87%) |
Nov 09, 2022 | 95.11 | 95.77 | 94.65 | 94.73 | 975,998 | -0.41(-0.43%) |
Nov 08, 2022 | 95.04 | 96.39 | 93.95 | 95.14 | 1,445,503 | +0.39(+0.41%) |
Nov 07, 2022 | 94.15 | 94.91 | 93.36 | 94.75 | 1,249,324 | +1.51(+1.61%) |
Nov 04, 2022 | 92.92 | 93.40 | 91.80 | 93.25 | 1,257,671 | +3.23(+3.59%) |
Nov 03, 2022 | 90.61 | 91.60 | 89.99 | 90.01 | 1,160,222 | -1.24(-1.36%) |
Nov 02, 2022 | 93.87 | 91.26 | 91.26 | 1,413,206 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.40 | 94.58 | 92.42 | 93.07 | 856,070 | -0.21(-0.23%) |
Oct 31, 2022 | 93.69 | 94.09 | 93.28 | 93.28 | 1,015,500 | -1.60(-1.69%) |
Oct 28, 2022 | 93.79 | 95.03 | 93.76 | 94.89 | 1,480,759 | +0.26(+0.28%) |
Oct 27, 2022 | 94.91 | 96.04 | 94.42 | 94.62 | 1,055,356 | -0.31(-0.33%) |
Oct 26, 2022 | 93.45 | 96.28 | 93.37 | 94.94 | 2,050,540 | +1.40(+1.50%) |
Oct 25, 2022 | 93.79 | 94.48 | 93.25 | 93.54 | 2,472,871 | +5.16(+5.83%) |
Oct 24, 2022 | 88.00 | 88.56 | 86.61 | 88.38 | 1,490,877 | +0.13(+0.14%) |
Oct 21, 2022 | 85.89 | 88.33 | 85.48 | 88.25 | 1,773,654 | +3.86(+4.57%) |
Oct 20, 2022 | 84.40 | 85.90 | 84.20 | 84.40 | 1,133,976 | +0.17(+0.21%) |
Oct 19, 2022 | 85.18 | 85.43 | 83.80 | 84.22 | 1,118,745 | -2.22(-2.57%) |
Oct 18, 2022 | 87.61 | 87.70 | 85.78 | 86.45 | 1,572,169 | +2.11(+2.50%) |
Oct 17, 2022 | 83.91 | 85.00 | 83.87 | 84.34 | 1,403,212 | +2.18(+2.65%) |
Oct 14, 2022 | 84.20 | 85.05 | 82.07 | 82.17 | 1,243,688 | -0.52(-0.63%) |
Oct 13, 2022 | 78.64 | 82.91 | 78.17 | 82.69 | 1,560,262 | +2.56(+3.20%) |
Oct 12, 2022 | 80.86 | 81.47 | 80.12 | 80.13 | 1,148,767 | -0.49(-0.60%) |
Oct 11, 2022 | 81.22 | 82.08 | 80.38 | 80.61 | 1,325,598 | -1.01(-1.24%) |
Oct 10, 2022 | 82.02 | 82.09 | 80.97 | 81.62 | 1,301,495 | -0.47(-0.57%) |
Oct 07, 2022 | 82.92 | 83.05 | 81.72 | 82.09 | 1,174,672 | -1.78(-2.12%) |
Oct 06, 2022 | 84.09 | 84.70 | 83.68 | 83.87 | 1,286,913 | -0.80(-0.94%) |
Oct 05, 2022 | 83.70 | 84.92 | 83.12 | 84.66 | 1,261,693 | -0.84(-0.98%) |
Oct 04, 2022 | 84.31 | 85.80 | 84.04 | 85.50 | 1,674,940 | +3.98(+4.88%) |