Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.24 | 141.74 | 138.57 | 139.62 | 2,247,448 | -1.44(-1.02%) |
Apr 27, 2023 | 138.69 | 141.09 | 138.62 | 141.06 | 1,698,310 | +2.67(+1.93%) |
Apr 26, 2023 | 138.17 | 140.40 | 137.85 | 138.39 | 2,706,284 | -1.02(-0.73%) |
Apr 25, 2023 | 139.59 | 142.49 | 138.49 | 139.41 | 4,508,073 | +2.16(+1.57%) |
Apr 24, 2023 | 136.34 | 137.32 | 136.14 | 137.25 | 2,012,952 | +0.83(+0.61%) |
Apr 21, 2023 | 134.51 | 136.64 | 134.51 | 136.42 | 2,081,568 | +2.34(+1.75%) |
Apr 20, 2023 | 133.77 | 134.37 | 133.34 | 134.08 | 1,623,570 | +0.71(+0.53%) |
Apr 19, 2023 | 134.33 | 134.33 | 133.17 | 133.37 | 982,313 | -0.32(-0.24%) |
Apr 18, 2023 | 133.35 | 133.99 | 133.04 | 133.68 | 1,795,716 | +0.10(+0.07%) |
Apr 17, 2023 | 132.76 | 133.77 | 132.57 | 133.59 | 1,455,546 | +1.25(+0.95%) |
Apr 14, 2023 | 131.83 | 132.87 | 131.83 | 132.33 | 1,228,321 | -0.12(-0.09%) |
Apr 13, 2023 | 131.07 | 132.75 | 130.78 | 132.46 | 1,584,800 | +0.70(+0.53%) |
Apr 12, 2023 | 130.48 | 132.31 | 130.13 | 131.76 | 1,161,385 | +0.71(+0.54%) |
Apr 11, 2023 | 130.80 | 131.28 | 130.37 | 131.04 | 1,367,324 | +0.41(+0.31%) |
Apr 10, 2023 | 130.66 | 131.08 | 129.85 | 130.64 | 1,053,546 | -0.89(-0.67%) |
Apr 06, 2023 | 131.25 | 132.11 | 130.78 | 131.53 | 1,520,986 | +0.80(+0.61%) |
Apr 05, 2023 | 130.46 | 131.81 | 130.01 | 130.72 | 1,474,786 | +1.16(+0.89%) |
Apr 04, 2023 | 130.62 | 131.62 | 129.24 | 129.57 | 1,704,347 | -0.53(-0.41%) |
Apr 03, 2023 | 129.28 | 130.58 | 128.51 | 130.10 | 1,977,274 | +0.76(+0.59%) |
Mar 31, 2023 | 128.50 | 129.40 | 128.50 | 129.34 | 1,723,226 | +1.17(+0.91%) |
Mar 30, 2023 | 127.51 | 128.24 | 127.47 | 128.17 | 1,329,268 | +0.51(+0.40%) |
Mar 29, 2023 | 127.21 | 128.15 | 127.14 | 127.66 | 1,400,122 | +0.88(+0.69%) |
Mar 28, 2023 | 126.07 | 127.01 | 125.52 | 126.78 | 1,616,303 | +1.21(+0.96%) |
Mar 27, 2023 | 126.23 | 127.03 | 125.16 | 125.58 | 1,298,282 | -0.15(-0.12%) |
Mar 24, 2023 | 123.48 | 125.83 | 123.29 | 125.73 | 1,630,891 | +3.00(+2.44%) |
Mar 23, 2023 | 122.40 | 123.73 | 122.40 | 122.74 | 1,437,478 | -0.04(-0.03%) |
Mar 22, 2023 | 123.63 | 124.94 | 122.74 | 122.78 | 1,483,177 | -0.59(-0.48%) |
Mar 21, 2023 | 123.76 | 124.21 | 122.54 | 123.36 | 1,585,828 | -0.44(-0.36%) |
Mar 20, 2023 | 122.18 | 124.43 | 122.10 | 123.81 | 1,618,792 | +3.00(+2.48%) |
Mar 17, 2023 | 122.23 | 122.73 | 120.29 | 120.81 | 5,662,006 | -1.48(-1.21%) |
Mar 16, 2023 | 121.55 | 122.46 | 121.04 | 122.29 | 1,908,684 | +1.05(+0.87%) |
Mar 15, 2023 | 118.59 | 121.37 | 118.59 | 121.24 | 2,009,889 | +2.09(+1.75%) |
Mar 14, 2023 | 119.05 | 119.37 | 118.02 | 119.15 | 1,468,348 | +0.55(+0.46%) |
Mar 13, 2023 | 118.26 | 121.19 | 118.20 | 118.60 | 1,873,201 | +0.71(+0.60%) |
Mar 10, 2023 | 118.51 | 118.74 | 117.53 | 117.89 | 1,398,312 | -0.26(-0.22%) |
Mar 09, 2023 | 118.82 | 119.35 | 117.61 | 118.15 | 1,414,562 | -0.01(-0.01%) |
Mar 08, 2023 | 118.05 | 118.44 | 117.58 | 118.16 | 1,084,452 | +0.19(+0.16%) |
Mar 07, 2023 | 120.61 | 120.61 | 117.86 | 117.97 | 1,534,478 | -2.46(-2.05%) |
Mar 06, 2023 | 120.35 | 120.93 | 120.00 | 120.43 | 1,220,897 | -0.30(-0.25%) |
Mar 03, 2023 | 121.34 | 121.34 | 120.08 | 120.73 | 1,105,339 | -0.17(-0.14%) |
Mar 02, 2023 | 119.18 | 121.13 | 118.80 | 120.90 | 1,847,148 | +1.86(+1.56%) |
Mar 01, 2023 | 119.04 | 119.49 | 118.06 | 119.04 | 1,402,577 | -0.31(-0.26%) |
Feb 28, 2023 | 119.99 | 120.05 | 119.01 | 119.35 | 2,287,834 | -1.15(-0.95%) |
Feb 27, 2023 | 120.91 | 121.42 | 120.08 | 120.50 | 1,102,436 | +0.05(+0.04%) |
Feb 24, 2023 | 120.59 | 121.12 | 119.97 | 120.45 | 1,224,856 | -0.97(-0.80%) |
Feb 23, 2023 | 122.43 | 123.08 | 121.08 | 121.42 | 1,278,927 | -1.25(-1.02%) |
Feb 22, 2023 | 123.51 | 124.28 | 122.50 | 122.67 | 1,317,586 | -0.67(-0.54%) |
Feb 21, 2023 | 121.08 | 124.05 | 120.66 | 123.34 | 2,028,368 | +1.91(+1.57%) |
Feb 17, 2023 | 120.68 | 121.58 | 120.17 | 121.43 | 2,930,736 | +0.73(+0.60%) |
Feb 16, 2023 | 120.43 | 121.13 | 119.50 | 120.71 | 1,824,923 | -1.24(-1.02%) |
Feb 15, 2023 | 122.37 | 122.51 | 120.96 | 121.95 | 1,320,804 | -0.77(-0.63%) |
Feb 14, 2023 | 124.42 | 124.76 | 122.34 | 122.72 | 1,895,233 | -1.45(-1.17%) |
Feb 13, 2023 | 123.44 | 124.34 | 123.36 | 124.17 | 2,014,872 | +1.12(+0.91%) |
Feb 10, 2023 | 122.46 | 123.60 | 122.26 | 123.06 | 1,818,521 | +0.65(+0.53%) |
Feb 09, 2023 | 124.30 | 124.95 | 122.37 | 122.41 | 1,524,970 | -1.67(-1.35%) |
Feb 08, 2023 | 123.87 | 124.55 | 123.70 | 124.08 | 1,418,049 | -0.26(-0.21%) |
Feb 07, 2023 | 123.20 | 124.61 | 122.60 | 124.33 | 1,713,779 | -0.11(-0.09%) |
Feb 06, 2023 | 125.27 | 125.60 | 123.97 | 124.45 | 1,459,107 | -0.83(-0.66%) |
Feb 03, 2023 | 124.51 | 125.38 | 122.98 | 125.28 | 1,850,564 | +1.03(+0.83%) |
Feb 02, 2023 | 122.80 | 124.94 | 122.14 | 124.25 | 2,145,484 | +0.16(+0.13%) |
Feb 01, 2023 | 123.43 | 124.96 | 122.75 | 124.09 | 1,493,790 | +0.00(+0.00%) |
Jan 31, 2023 | 123.50 | 124.16 | 122.66 | 124.09 | 3,070,537 | +0.97(+0.79%) |
Jan 30, 2023 | 123.31 | 124.18 | 122.70 | 123.11 | 1,484,940 | +0.07(+0.05%) |
Jan 27, 2023 | 123.52 | 123.87 | 122.13 | 123.05 | 2,487,301 | -1.29(-1.04%) |
Jan 26, 2023 | 125.17 | 125.32 | 122.70 | 124.33 | 2,907,839 | -1.71(-1.36%) |
Jan 25, 2023 | 123.67 | 126.76 | 123.15 | 126.04 | 3,907,683 | -2.45(-1.91%) |
Jan 24, 2023 | 127.70 | 128.58 | 126.11 | 128.50 | 2,045,339 | +0.38(+0.30%) |
Jan 23, 2023 | 128.93 | 129.20 | 127.74 | 128.11 | 1,827,209 | -0.86(-0.67%) |
Jan 20, 2023 | 126.25 | 129.25 | 125.56 | 128.97 | 2,438,312 | +2.84(+2.25%) |
Jan 19, 2023 | 126.01 | 127.28 | 125.45 | 126.14 | 2,210,248 | -0.65(-0.51%) |
Jan 18, 2023 | 129.96 | 130.19 | 126.67 | 126.79 | 2,095,398 | -3.84(-2.94%) |
Jan 17, 2023 | 131.30 | 132.02 | 130.21 | 130.62 | 1,607,678 | +0.03(+0.02%) |
Jan 13, 2023 | 129.52 | 130.83 | 129.52 | 130.59 | 1,550,052 | +0.56(+0.43%) |
Jan 12, 2023 | 130.13 | 130.61 | 129.18 | 130.03 | 1,654,596 | -0.07(-0.05%) |
Jan 11, 2023 | 130.60 | 131.20 | 129.22 | 130.10 | 1,468,812 | +0.43(+0.33%) |
Jan 10, 2023 | 130.81 | 130.98 | 129.13 | 129.67 | 1,306,035 | -1.11(-0.85%) |
Jan 09, 2023 | 131.92 | 132.86 | 130.74 | 130.78 | 2,122,461 | -1.37(-1.03%) |
Jan 06, 2023 | 130.76 | 132.35 | 130.45 | 132.14 | 1,190,970 | +2.78(+2.15%) |
Jan 05, 2023 | 130.31 | 130.70 | 129.15 | 129.36 | 1,264,879 | -1.21(-0.93%) |
Jan 04, 2023 | 130.57 | 131.26 | 129.78 | 130.58 | 1,625,830 | -0.29(-0.22%) |
Jan 03, 2023 | 129.86 | 130.90 | 128.69 | 130.86 | 1,679,950 | +1.30(+1.00%) |
Dec 30, 2022 | 131.01 | 131.01 | 128.70 | 129.56 | 1,167,213 | -1.42(-1.09%) |
Dec 29, 2022 | 130.68 | 131.44 | 130.43 | 130.99 | 777,404 | +0.69(+0.53%) |
Dec 28, 2022 | 132.43 | 132.56 | 130.05 | 130.30 | 815,718 | -1.77(-1.34%) |
Dec 27, 2022 | 131.36 | 132.36 | 130.77 | 132.07 | 950,295 | +1.17(+0.90%) |
Dec 23, 2022 | 131.16 | 131.71 | 130.57 | 130.90 | 930,862 | -0.28(-0.21%) |
Dec 22, 2022 | 130.47 | 131.25 | 129.63 | 131.18 | 1,230,838 | +0.46(+0.35%) |
Dec 21, 2022 | 129.59 | 130.81 | 129.37 | 130.72 | 1,252,194 | +1.51(+1.17%) |
Dec 20, 2022 | 129.39 | 129.68 | 128.02 | 129.21 | 1,269,576 | -0.27(-0.21%) |
Dec 19, 2022 | 129.15 | 130.67 | 128.37 | 129.48 | 1,367,270 | +0.33(+0.25%) |
Dec 16, 2022 | 129.97 | 130.62 | 128.09 | 129.15 | 3,895,774 | -1.05(-0.81%) |
Dec 15, 2022 | 131.74 | 132.13 | 129.34 | 130.20 | 1,459,283 | -2.56(-1.93%) |
Dec 14, 2022 | 132.45 | 134.01 | 131.53 | 132.76 | 1,738,250 | +0.37(+0.28%) |
Dec 13, 2022 | 132.86 | 133.36 | 131.27 | 132.39 | 1,695,758 | +0.72(+0.54%) |
Dec 12, 2022 | 130.30 | 131.73 | 128.54 | 131.67 | 1,849,080 | +1.68(+1.29%) |
Dec 09, 2022 | 130.32 | 131.04 | 129.68 | 129.99 | 2,425,917 | -0.53(-0.41%) |
Dec 08, 2022 | 129.08 | 130.56 | 128.85 | 130.53 | 1,250,186 | +1.16(+0.90%) |
Dec 07, 2022 | 129.39 | 130.43 | 128.97 | 129.36 | 1,361,973 | +0.65(+0.51%) |
Dec 06, 2022 | 128.51 | 129.79 | 127.90 | 128.71 | 1,559,798 | -1.10(-0.85%) |
Dec 05, 2022 | 128.89 | 130.11 | 128.44 | 129.81 | 1,304,375 | -0.72(-0.55%) |
Dec 02, 2022 | 128.83 | 130.75 | 128.38 | 130.53 | 2,042,321 | +1.26(+0.97%) |
Dec 01, 2022 | 128.70 | 130.03 | 128.53 | 129.27 | 1,529,415 | +0.92(+0.72%) |
Nov 30, 2022 | 125.72 | 128.38 | 125.39 | 128.35 | 1,900,294 | +2.34(+1.86%) |
Nov 29, 2022 | 125.51 | 126.05 | 124.49 | 126.01 | 1,501,709 | -0.14(-0.11%) |
Nov 28, 2022 | 127.67 | 127.77 | 126.16 | 126.16 | 1,289,830 | -1.63(-1.27%) |
Nov 25, 2022 | 127.02 | 127.78 | 126.81 | 127.78 | 571,143 | +0.98(+0.77%) |
Nov 23, 2022 | 128.00 | 128.23 | 126.72 | 126.81 | 1,378,817 | -0.93(-0.73%) |
Nov 22, 2022 | 126.81 | 127.95 | 126.36 | 127.74 | 1,891,601 | +1.41(+1.12%) |
Nov 21, 2022 | 124.92 | 126.51 | 124.53 | 126.33 | 1,453,377 | +1.98(+1.59%) |
Nov 18, 2022 | 123.42 | 124.60 | 123.08 | 124.35 | 1,427,095 | +2.40(+1.96%) |
Nov 17, 2022 | 121.45 | 122.03 | 120.85 | 121.95 | 1,234,691 | -0.13(-0.11%) |
Nov 16, 2022 | 121.49 | 122.96 | 121.49 | 122.09 | 1,092,056 | +0.82(+0.68%) |
Nov 15, 2022 | 121.79 | 122.52 | 120.15 | 121.26 | 1,392,067 | +0.55(+0.45%) |
Nov 14, 2022 | 120.76 | 123.40 | 120.45 | 120.72 | 1,597,060 | +0.10(+0.09%) |
Nov 11, 2022 | 120.96 | 121.15 | 117.55 | 120.61 | 1,725,649 | -0.31(-0.26%) |
Nov 10, 2022 | 119.30 | 121.17 | 118.65 | 120.92 | 2,006,775 | +3.74(+3.19%) |
Nov 09, 2022 | 117.94 | 118.49 | 117.05 | 117.19 | 994,601 | -0.71(-0.60%) |
Nov 08, 2022 | 118.04 | 118.64 | 117.07 | 117.89 | 1,363,869 | +0.25(+0.21%) |
Nov 07, 2022 | 116.69 | 117.89 | 116.49 | 117.65 | 1,280,715 | +1.70(+1.47%) |
Nov 04, 2022 | 116.37 | 117.14 | 114.96 | 115.94 | 2,039,045 | +0.47(+0.41%) |
Nov 03, 2022 | 114.76 | 115.67 | 114.28 | 115.47 | 1,941,695 | -0.24(-0.20%) |
Nov 02, 2022 | 117.35 | 115.51 | 115.71 | 1,880,875 | -1.97(-1.67%) | |
Nov 01, 2022 | 117.78 | 119.13 | 117.00 | 117.68 | 1,990,068 | -0.10(-0.09%) |
Oct 31, 2022 | 117.55 | 118.25 | 117.22 | 117.78 | 3,085,553 | +0.17(+0.14%) |
Oct 28, 2022 | 114.95 | 117.82 | 114.95 | 117.61 | 1,867,075 | +2.82(+2.46%) |
Oct 27, 2022 | 114.32 | 116.03 | 114.23 | 114.79 | 2,007,575 | +1.03(+0.91%) |
Oct 26, 2022 | 113.15 | 114.47 | 112.13 | 113.76 | 2,328,533 | +0.68(+0.60%) |
Oct 25, 2022 | 108.84 | 113.08 | 108.24 | 113.08 | 2,930,853 | +3.44(+3.13%) |
Oct 24, 2022 | 108.53 | 109.93 | 107.88 | 109.64 | 2,775,614 | +1.80(+1.67%) |
Oct 21, 2022 | 106.57 | 108.04 | 105.85 | 107.84 | 1,773,340 | +1.55(+1.46%) |
Oct 20, 2022 | 108.55 | 108.86 | 106.11 | 106.29 | 2,087,621 | -2.48(-2.28%) |
Oct 19, 2022 | 109.61 | 110.21 | 108.15 | 108.77 | 1,259,880 | -0.51(-0.47%) |
Oct 18, 2022 | 108.99 | 110.12 | 108.66 | 109.28 | 1,490,040 | +1.23(+1.14%) |
Oct 17, 2022 | 107.78 | 109.02 | 107.69 | 108.05 | 1,828,667 | +0.92(+0.86%) |
Oct 14, 2022 | 108.83 | 108.96 | 107.07 | 107.14 | 1,447,549 | -1.30(-1.20%) |
Oct 13, 2022 | 105.66 | 108.87 | 105.45 | 108.43 | 1,930,679 | +1.63(+1.52%) |
Oct 12, 2022 | 106.56 | 107.85 | 106.06 | 106.80 | 2,634,935 | +1.41(+1.34%) |
Oct 11, 2022 | 104.69 | 106.06 | 104.43 | 105.39 | 1,658,587 | +1.15(+1.10%) |
Oct 10, 2022 | 103.77 | 104.56 | 102.91 | 104.25 | 1,563,563 | +0.54(+0.52%) |
Oct 07, 2022 | 106.32 | 106.70 | 103.63 | 103.71 | 2,163,727 | -2.46(-2.32%) |
Oct 06, 2022 | 108.47 | 108.47 | 105.97 | 106.17 | 1,622,988 | -2.26(-2.09%) |
Oct 05, 2022 | 109.63 | 109.67 | 108.18 | 108.43 | 1,467,203 | -1.56(-1.42%) |
Oct 04, 2022 | 108.38 | 110.48 | 107.96 | 109.99 | 1,810,997 | +2.03(+1.88%) |
Oct 03, 2022 | 106.94 | 108.29 | 105.89 | 107.96 | 2,223,238 | +1.46(+1.37%) |
Sep 30, 2022 | 109.28 | 109.74 | 106.35 | 106.50 | 2,423,798 | -2.31(-2.12%) |
Sep 29, 2022 | 110.42 | 110.83 | 108.71 | 108.81 | 2,124,437 | -2.08(-1.88%) |
Sep 28, 2022 | 111.78 | 111.78 | 110.42 | 110.89 | 2,140,911 | -0.01(-0.01%) |
Sep 27, 2022 | 112.78 | 113.63 | 110.80 | 110.90 | 2,156,049 | -1.51(-1.34%) |
Sep 26, 2022 | 114.02 | 114.29 | 111.70 | 112.41 | 1,959,911 | -1.43(-1.26%) |
Sep 23, 2022 | 113.99 | 114.34 | 112.69 | 113.83 | 1,443,150 | -0.40(-0.35%) |
Sep 22, 2022 | 113.84 | 115.03 | 113.49 | 114.23 | 1,323,723 | -0.02(-0.02%) |
Sep 21, 2022 | 115.00 | 116.27 | 114.25 | 114.25 | 1,304,255 | -0.79(-0.68%) |
Sep 20, 2022 | 115.75 | 115.75 | 114.25 | 115.04 | 1,292,823 | -1.19(-1.03%) |
Sep 19, 2022 | 115.23 | 116.25 | 115.12 | 116.23 | 1,219,975 | +0.76(+0.66%) |
Sep 16, 2022 | 115.18 | 115.76 | 114.89 | 115.47 | 2,363,333 | +0.57(+0.49%) |
Sep 15, 2022 | 115.80 | 115.86 | 114.53 | 114.90 | 1,544,851 | -0.37(-0.32%) |
Sep 14, 2022 | 116.99 | 117.27 | 114.53 | 115.27 | 2,206,861 | -1.85(-1.58%) |
Sep 13, 2022 | 119.55 | 119.99 | 116.89 | 117.12 | 1,203,806 | -2.98(-2.48%) |
Sep 12, 2022 | 120.03 | 120.92 | 119.75 | 120.10 | 1,419,154 | +0.07(+0.06%) |
Sep 09, 2022 | 119.00 | 121.22 | 118.44 | 120.03 | 1,474,410 | +1.27(+1.07%) |
Sep 08, 2022 | 118.95 | 119.50 | 117.19 | 118.77 | 1,364,307 | -0.74(-0.62%) |
Sep 07, 2022 | 118.55 | 119.86 | 118.14 | 119.50 | 1,380,326 | +1.62(+1.38%) |
Sep 06, 2022 | 118.12 | 119.22 | 117.15 | 117.88 | 1,772,774 | -0.72(-0.61%) |
Sep 02, 2022 | 120.81 | 121.68 | 118.36 | 118.60 | 1,613,613 | -1.91(-1.59%) |
Sep 01, 2022 | 119.56 | 120.98 | 118.60 | 120.52 | 1,503,620 | +0.94(+0.78%) |
Aug 31, 2022 | 121.17 | 121.60 | 119.47 | 119.58 | 1,949,666 | -1.23(-1.02%) |
Aug 30, 2022 | 122.03 | 122.03 | 120.50 | 120.81 | 1,364,591 | -0.70(-0.58%) |
Aug 29, 2022 | 121.20 | 122.48 | 120.49 | 121.51 | 867,006 | +0.06(+0.05%) |
Aug 26, 2022 | 124.63 | 124.79 | 121.29 | 121.45 | 1,529,648 | -3.16(-2.54%) |
Aug 25, 2022 | 124.92 | 124.97 | 123.69 | 124.61 | 1,519,610 | -0.75(-0.60%) |
Aug 24, 2022 | 125.80 | 126.11 | 125.06 | 125.36 | 1,018,694 | -0.52(-0.41%) |
Aug 23, 2022 | 127.06 | 127.16 | 125.79 | 125.88 | 1,134,114 | -1.85(-1.45%) |
Aug 22, 2022 | 128.43 | 128.48 | 127.15 | 127.73 | 1,257,734 | -0.69(-0.54%) |
Aug 19, 2022 | 128.51 | 129.20 | 128.12 | 128.42 | 1,224,097 | -0.14(-0.11%) |
Aug 18, 2022 | 127.90 | 128.62 | 127.29 | 128.56 | 1,063,558 | +0.25(+0.20%) |
Aug 17, 2022 | 128.56 | 128.76 | 128.16 | 128.31 | 940,985 | -0.53(-0.41%) |
Aug 16, 2022 | 127.85 | 129.28 | 127.82 | 128.83 | 1,112,327 | +0.88(+0.69%) |
Aug 15, 2022 | 127.64 | 128.65 | 127.28 | 127.95 | 1,040,854 | +0.91(+0.72%) |
Aug 12, 2022 | 126.59 | 127.14 | 126.01 | 127.04 | 736,437 | +0.80(+0.63%) |
Aug 11, 2022 | 127.47 | 128.06 | 125.97 | 126.25 | 982,485 | -0.97(-0.76%) |
Aug 10, 2022 | 126.64 | 127.28 | 126.29 | 127.21 | 1,256,539 | +1.16(+0.92%) |
Aug 09, 2022 | 126.12 | 126.83 | 125.58 | 126.05 | 804,252 | +0.12(+0.10%) |
Aug 08, 2022 | 125.43 | 126.65 | 125.25 | 125.93 | 948,225 | +0.85(+0.68%) |
Aug 05, 2022 | 124.48 | 125.18 | 123.71 | 125.07 | 833,307 | +0.58(+0.47%) |
Aug 04, 2022 | 126.11 | 126.47 | 123.69 | 124.49 | 1,292,193 | -1.87(-1.48%) |
Aug 03, 2022 | 124.26 | 126.67 | 123.85 | 126.36 | 1,415,960 | +1.64(+1.32%) |
Aug 02, 2022 | 127.53 | 127.75 | 124.22 | 124.72 | 1,826,190 | -2.22(-1.75%) |
Aug 01, 2022 | 124.02 | 127.72 | 124.02 | 126.94 | 2,207,842 | +3.36(+2.72%) |
Jul 29, 2022 | 124.14 | 124.14 | 122.43 | 123.58 | 3,095,275 | -1.38(-1.10%) |
Jul 28, 2022 | 123.87 | 125.58 | 123.34 | 124.96 | 1,152,888 | +1.14(+0.92%) |
Jul 27, 2022 | 125.88 | 125.88 | 122.81 | 123.83 | 1,761,276 | -1.80(-1.43%) |
Jul 26, 2022 | 121.86 | 125.65 | 121.75 | 125.63 | 1,874,646 | +0.52(+0.41%) |
Jul 25, 2022 | 123.95 | 125.41 | 123.72 | 125.11 | 1,528,287 | +0.96(+0.77%) |
Jul 22, 2022 | 122.54 | 124.44 | 122.28 | 124.16 | 1,339,392 | +1.73(+1.42%) |
Jul 21, 2022 | 122.13 | 122.65 | 121.36 | 122.42 | 1,586,327 | -0.75(-0.61%) |
Jul 20, 2022 | 124.31 | 124.31 | 122.19 | 123.17 | 1,430,650 | -0.83(-0.67%) |
Jul 19, 2022 | 124.62 | 124.62 | 123.21 | 124.00 | 1,981,629 | +0.16(+0.13%) |
Jul 18, 2022 | 125.71 | 125.92 | 123.71 | 123.84 | 1,739,544 | -2.45(-1.94%) |
Jul 15, 2022 | 127.34 | 127.35 | 125.71 | 126.29 | 1,120,244 | -0.42(-0.33%) |
Jul 14, 2022 | 125.66 | 126.95 | 125.29 | 126.72 | 1,573,131 | -0.86(-0.68%) |
Jul 13, 2022 | 126.48 | 128.44 | 126.15 | 127.58 | 1,272,166 | +0.72(+0.57%) |
Jul 12, 2022 | 126.83 | 128.57 | 126.37 | 126.86 | 1,323,063 | +0.53(+0.42%) |
Jul 11, 2022 | 126.21 | 127.13 | 125.91 | 126.33 | 891,633 | +0.49(+0.39%) |
Jul 08, 2022 | 126.72 | 127.47 | 125.74 | 125.84 | 1,398,325 | -1.41(-1.11%) |
Jul 07, 2022 | 127.54 | 127.78 | 126.03 | 127.25 | 1,322,343 | -1.20(-0.93%) |
Jul 06, 2022 | 128.53 | 129.60 | 128.23 | 128.45 | 1,382,950 | +0.83(+0.65%) |
Jul 05, 2022 | 127.71 | 128.82 | 126.40 | 127.61 | 1,450,099 | -0.63(-0.49%) |
Jul 01, 2022 | 127.18 | 128.51 | 126.74 | 128.24 | 1,722,877 | +1.51(+1.19%) |
Jun 30, 2022 | 125.18 | 127.53 | 124.80 | 126.73 | 1,829,353 | +0.84(+0.67%) |
Jun 29, 2022 | 124.78 | 126.05 | 124.53 | 125.89 | 1,312,105 | +1.60(+1.29%) |
Jun 28, 2022 | 125.07 | 125.55 | 124.03 | 124.29 | 1,239,836 | -0.98(-0.79%) |
Jun 27, 2022 | 125.75 | 126.56 | 124.72 | 125.27 | 1,392,711 | -0.82(-0.65%) |
Jun 24, 2022 | 123.99 | 126.40 | 123.88 | 126.09 | 2,593,113 | +2.23(+1.80%) |
Jun 23, 2022 | 120.36 | 123.98 | 120.18 | 123.85 | 2,263,029 | +4.23(+3.54%) |
Jun 22, 2022 | 117.48 | 119.97 | 116.85 | 119.62 | 1,817,811 | +2.33(+1.99%) |
Jun 21, 2022 | 116.41 | 117.82 | 114.83 | 117.29 | 2,038,787 | +3.09(+2.70%) |
Jun 17, 2022 | 112.54 | 114.43 | 112.42 | 114.20 | 3,415,840 | +0.13(+0.11%) |
Jun 16, 2022 | 113.81 | 115.77 | 113.12 | 114.07 | 2,025,243 | -0.71(-0.62%) |
Jun 15, 2022 | 116.19 | 116.74 | 113.40 | 114.79 | 1,903,075 | -0.84(-0.73%) |
Jun 14, 2022 | 118.95 | 119.49 | 115.19 | 115.63 | 2,372,583 | -3.38(-2.84%) |
Jun 13, 2022 | 118.42 | 120.22 | 118.41 | 119.01 | 1,826,742 | -0.80(-0.67%) |
Jun 10, 2022 | 118.58 | 120.84 | 117.62 | 119.80 | 1,894,356 | +0.28(+0.24%) |
Jun 09, 2022 | 121.92 | 122.51 | 119.20 | 119.52 | 1,592,485 | -2.05(-1.69%) |
Jun 08, 2022 | 122.41 | 122.49 | 121.25 | 121.58 | 1,155,912 | -1.20(-0.98%) |
Jun 07, 2022 | 121.20 | 122.93 | 120.92 | 122.78 | 1,322,851 | +0.21(+0.17%) |
Jun 06, 2022 | 122.30 | 123.65 | 122.10 | 122.57 | 1,138,784 | +0.41(+0.33%) |
Jun 03, 2022 | 122.15 | 123.20 | 121.65 | 122.16 | 1,069,626 | -0.33(-0.27%) |
Jun 02, 2022 | 122.22 | 122.22 | 118.93 | 122.49 | 1,634,250 | +0.36(+0.30%) |
Jun 01, 2022 | 124.00 | 124.75 | 121.45 | 122.12 | 1,702,700 | -1.51(-1.22%) |
May 31, 2022 | 122.68 | 124.20 | 121.57 | 123.63 | 3,050,708 | -0.38(-0.31%) |
May 27, 2022 | 123.57 | 124.05 | 122.69 | 124.01 | 1,278,571 | +0.95(+0.77%) |
May 26, 2022 | 123.12 | 124.55 | 122.83 | 123.06 | 1,345,793 | +0.97(+0.79%) |
May 25, 2022 | 122.80 | 122.80 | 121.18 | 122.10 | 1,534,782 | -0.72(-0.59%) |
May 24, 2022 | 120.33 | 123.01 | 119.95 | 122.82 | 1,325,611 | +2.55(+2.12%) |
May 23, 2022 | 119.79 | 120.88 | 118.44 | 120.28 | 1,636,825 | +1.00(+0.83%) |
May 20, 2022 | 119.97 | 120.27 | 116.60 | 119.28 | 2,270,556 | -0.66(-0.55%) |
May 19, 2022 | 121.84 | 122.75 | 118.17 | 119.94 | 2,857,525 | -3.22(-2.61%) |
May 18, 2022 | 128.19 | 128.20 | 122.78 | 123.16 | 2,334,702 | -5.72(-4.44%) |
May 17, 2022 | 128.82 | 129.50 | 126.97 | 128.87 | 1,957,570 | -0.25(-0.19%) |
May 16, 2022 | 128.98 | 129.61 | 127.77 | 129.12 | 1,466,747 | -0.21(-0.16%) |
May 13, 2022 | 130.28 | 130.28 | 127.80 | 129.34 | 1,525,476 | -0.42(-0.32%) |
May 12, 2022 | 129.11 | 130.68 | 128.31 | 129.75 | 1,423,722 | +0.65(+0.50%) |
May 11, 2022 | 129.36 | 130.79 | 128.45 | 129.10 | 1,677,775 | -0.04(-0.03%) |
May 10, 2022 | 130.50 | 131.18 | 128.29 | 129.14 | 2,195,349 | -1.29(-0.99%) |
May 09, 2022 | 127.89 | 132.19 | 127.33 | 130.43 | 3,247,981 | +2.55(+1.99%) |
May 06, 2022 | 127.23 | 128.08 | 126.01 | 127.89 | 2,207,716 | +0.85(+0.67%) |
May 05, 2022 | 128.88 | 128.88 | 126.01 | 127.03 | 2,292,406 | -2.29(-1.77%) |
May 04, 2022 | 126.78 | 129.84 | 126.42 | 129.32 | 2,161,468 | +1.71(+1.34%) |
May 03, 2022 | 126.92 | 128.93 | 126.44 | 127.61 | 2,246,052 | +1.19(+0.94%) |