Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 106.64 | 106.74 | 106.36 | 106.54 | 4,627,247 | +0.12(+0.12%) |
Apr 27, 2023 | 106.69 | 106.73 | 106.34 | 106.42 | 2,319,403 | -0.36(-0.33%) |
Apr 26, 2023 | 107.11 | 107.22 | 106.71 | 106.78 | 3,220,438 | -0.38(-0.35%) |
Apr 25, 2023 | 106.83 | 107.19 | 106.83 | 107.15 | 3,564,167 | +0.63(+0.59%) |
Apr 24, 2023 | 106.31 | 106.55 | 106.28 | 106.52 | 1,707,723 | +0.41(+0.38%) |
Apr 21, 2023 | 106.30 | 106.35 | 105.94 | 106.12 | 2,609,396 | +0.05(+0.05%) |
Apr 20, 2023 | 106.02 | 106.27 | 105.99 | 106.07 | 3,988,336 | +0.34(+0.32%) |
Apr 19, 2023 | 105.73 | 105.84 | 105.58 | 105.73 | 4,766,812 | -0.11(-0.10%) |
Apr 18, 2023 | 105.76 | 105.98 | 105.71 | 105.84 | 3,644,202 | +0.11(+0.10%) |
Apr 17, 2023 | 106.20 | 106.25 | 105.71 | 105.73 | 4,359,791 | -0.48(-0.46%) |
Apr 14, 2023 | 106.39 | 106.52 | 106.16 | 106.22 | 3,439,345 | -0.46(-0.43%) |
Apr 13, 2023 | 107.06 | 107.27 | 106.64 | 106.68 | 3,512,888 | -0.26(-0.24%) |
Apr 12, 2023 | 106.75 | 107.03 | 106.61 | 106.94 | 3,580,033 | +0.04(+0.04%) |
Apr 11, 2023 | 106.88 | 106.92 | 106.69 | 106.90 | 2,396,750 | +0.18(+0.17%) |
Apr 10, 2023 | 106.88 | 106.94 | 106.71 | 106.72 | 2,660,847 | -0.76(-0.71%) |
Apr 06, 2023 | 107.41 | 107.58 | 107.31 | 107.48 | 3,179,775 | +0.24(+0.22%) |
Apr 05, 2023 | 107.27 | 107.59 | 107.05 | 107.24 | 5,477,155 | +0.25(+0.24%) |
Apr 04, 2023 | 106.50 | 107.11 | 106.48 | 106.99 | 4,412,001 | +0.31(+0.29%) |
Apr 03, 2023 | 106.74 | 107.14 | 106.51 | 106.68 | 6,784,046 | +0.19(+0.18%) |
Mar 31, 2023 | 106.12 | 106.67 | 106.02 | 106.49 | 5,881,754 | +0.53(+0.50%) |
Mar 30, 2023 | 105.92 | 106.07 | 105.88 | 105.96 | 2,175,537 | +0.11(+0.10%) |
Mar 29, 2023 | 105.53 | 105.86 | 105.51 | 105.85 | 2,485,808 | +0.20(+0.19%) |
Mar 28, 2023 | 105.38 | 105.88 | 105.35 | 105.65 | 4,092,948 | +0.33(+0.31%) |
Mar 27, 2023 | 105.73 | 105.80 | 105.28 | 105.32 | 7,681,596 | -0.83(-0.78%) |
Mar 24, 2023 | 106.58 | 106.74 | 106.11 | 106.15 | 8,283,680 | -0.27(-0.25%) |
Mar 23, 2023 | 106.24 | 106.45 | 106.00 | 106.42 | 5,562,107 | +0.19(+0.18%) |
Mar 22, 2023 | 104.99 | 106.35 | 104.92 | 106.23 | 6,172,442 | +1.44(+1.37%) |
Mar 21, 2023 | 104.75 | 105.19 | 104.67 | 104.79 | 3,094,543 | -0.22(-0.21%) |
Mar 20, 2023 | 105.25 | 105.25 | 104.76 | 105.01 | 3,094,382 | +0.10(+0.09%) |
Mar 17, 2023 | 105.07 | 105.50 | 104.91 | 104.91 | 4,614,813 | +0.22(+0.21%) |
Mar 16, 2023 | 106.22 | 106.26 | 104.66 | 104.69 | 8,487,404 | -1.20(-1.13%) |
Mar 15, 2023 | 105.41 | 106.14 | 105.25 | 105.89 | 6,132,268 | +1.27(+1.22%) |
Mar 14, 2023 | 105.24 | 105.44 | 104.58 | 104.61 | 5,407,282 | -0.58(-0.55%) |
Mar 13, 2023 | 105.17 | 105.90 | 104.67 | 105.19 | 6,443,076 | +0.79(+0.76%) |
Mar 10, 2023 | 103.59 | 104.40 | 103.58 | 104.40 | 6,063,367 | +1.52(+1.47%) |
Mar 09, 2023 | 102.92 | 103.11 | 102.77 | 102.89 | 4,462,570 | +0.27(+0.26%) |
Mar 08, 2023 | 103.19 | 103.38 | 102.58 | 102.61 | 4,418,936 | -0.49(-0.48%) |
Mar 07, 2023 | 103.72 | 103.76 | 103.02 | 103.11 | 3,691,907 | -0.66(-0.63%) |
Mar 06, 2023 | 104.31 | 104.33 | 103.76 | 103.76 | 3,239,096 | -0.56(-0.54%) |
Mar 03, 2023 | 103.55 | 104.32 | 103.45 | 104.32 | 3,841,808 | +1.11(+1.08%) |
Mar 02, 2023 | 103.02 | 103.26 | 103.01 | 103.21 | 4,119,617 | +0.08(+0.08%) |
Mar 01, 2023 | 103.23 | 103.33 | 102.95 | 103.14 | 6,158,524 | -0.39(-0.37%) |
Feb 28, 2023 | 102.96 | 103.59 | 102.89 | 103.52 | 3,988,597 | +0.39(+0.38%) |
Feb 27, 2023 | 103.13 | 103.22 | 103.00 | 103.14 | 1,671,420 | +0.21(+0.21%) |
Feb 24, 2023 | 103.09 | 103.13 | 102.72 | 102.92 | 3,648,852 | -0.68(-0.65%) |
Feb 23, 2023 | 103.35 | 103.72 | 103.31 | 103.60 | 3,145,429 | +0.34(+0.33%) |
Feb 22, 2023 | 103.69 | 103.84 | 103.19 | 103.26 | 5,287,170 | -0.06(-0.06%) |
Feb 21, 2023 | 103.44 | 103.59 | 103.23 | 103.32 | 2,426,847 | -0.46(-0.45%) |
Feb 17, 2023 | 103.43 | 103.84 | 103.38 | 103.78 | 5,491,731 | +0.20(+0.20%) |
Feb 16, 2023 | 103.72 | 103.98 | 103.54 | 103.58 | 4,198,124 | -0.25(-0.24%) |
Feb 15, 2023 | 103.80 | 104.05 | 103.64 | 103.83 | 2,724,870 | +0.00(+0.00%) |
Feb 14, 2023 | 104.09 | 104.32 | 103.51 | 103.83 | 3,145,133 | -0.35(-0.33%) |
Feb 13, 2023 | 104.03 | 104.25 | 104.01 | 104.18 | 2,338,844 | +0.17(+0.17%) |
Feb 10, 2023 | 104.42 | 104.47 | 103.99 | 104.01 | 3,215,344 | -0.38(-0.36%) |
Feb 09, 2023 | 104.99 | 105.05 | 104.37 | 104.38 | 2,741,739 | -0.53(-0.51%) |
Feb 08, 2023 | 104.58 | 104.96 | 104.46 | 104.91 | 2,920,870 | +0.54(+0.52%) |
Feb 07, 2023 | 104.13 | 104.84 | 104.09 | 104.37 | 3,891,468 | +0.27(+0.26%) |
Feb 06, 2023 | 104.12 | 104.28 | 104.03 | 104.10 | 5,378,897 | -0.42(-0.40%) |
Feb 03, 2023 | 104.92 | 105.13 | 104.47 | 104.52 | 5,565,063 | -0.98(-0.93%) |
Feb 02, 2023 | 105.93 | 106.06 | 105.45 | 105.50 | 5,208,641 | -0.14(-0.14%) |
Feb 01, 2023 | 105.26 | 105.75 | 104.74 | 105.65 | 5,610,783 | +0.71(+0.67%) |
Jan 31, 2023 | 105.14 | 105.18 | 104.63 | 104.94 | 4,280,335 | +0.04(+0.04%) |
Jan 30, 2023 | 105.22 | 105.38 | 104.90 | 104.90 | 2,549,250 | -0.51(-0.49%) |
Jan 27, 2023 | 105.36 | 105.53 | 105.28 | 105.42 | 2,493,764 | -0.23(-0.22%) |
Jan 26, 2023 | 105.60 | 105.87 | 105.47 | 105.65 | 4,341,885 | -0.01(-0.01%) |
Jan 25, 2023 | 105.42 | 105.66 | 105.25 | 105.66 | 3,102,802 | +0.21(+0.20%) |
Jan 24, 2023 | 105.00 | 105.46 | 104.80 | 105.44 | 3,017,280 | +0.60(+0.57%) |
Jan 23, 2023 | 104.89 | 105.10 | 104.83 | 104.85 | 3,282,334 | -0.10(-0.09%) |
Jan 20, 2023 | 104.85 | 105.19 | 104.85 | 104.94 | 2,979,801 | -0.60(-0.57%) |
Jan 19, 2023 | 104.90 | 105.56 | 104.74 | 105.54 | 4,753,683 | +0.65(+0.62%) |
Jan 18, 2023 | 104.96 | 105.09 | 104.75 | 104.89 | 4,057,471 | +0.72(+0.69%) |
Jan 17, 2023 | 104.19 | 104.52 | 104.15 | 104.18 | 2,806,710 | -0.30(-0.29%) |
Jan 13, 2023 | 105.05 | 105.21 | 104.38 | 104.48 | 2,933,200 | -0.82(-0.78%) |
Jan 12, 2023 | 104.78 | 105.31 | 104.41 | 105.30 | 4,083,028 | +0.82(+0.79%) |
Jan 11, 2023 | 104.14 | 104.49 | 104.07 | 104.48 | 7,817,111 | +0.44(+0.43%) |
Jan 10, 2023 | 104.18 | 104.31 | 103.97 | 104.03 | 2,383,324 | -0.42(-0.41%) |
Jan 09, 2023 | 104.22 | 104.65 | 104.17 | 104.46 | 2,733,512 | +0.24(+0.23%) |
Jan 06, 2023 | 103.36 | 104.27 | 103.29 | 104.22 | 3,991,512 | +0.95(+0.92%) |
Jan 05, 2023 | 102.86 | 103.30 | 102.73 | 103.27 | 2,461,519 | +0.03(+0.03%) |
Jan 04, 2023 | 103.52 | 103.64 | 103.15 | 103.24 | 3,362,623 | +0.07(+0.07%) |
Jan 03, 2023 | 103.54 | 103.59 | 103.03 | 103.17 | 3,872,519 | +0.37(+0.36%) |
Dec 30, 2022 | 102.76 | 103.16 | 102.65 | 102.81 | 4,860,532 | -0.31(-0.30%) |
Dec 29, 2022 | 102.95 | 103.19 | 102.89 | 103.12 | 3,252,292 | +0.43(+0.41%) |
Dec 28, 2022 | 102.99 | 103.13 | 102.66 | 102.69 | 3,200,583 | -0.12(-0.11%) |
Dec 27, 2022 | 103.10 | 103.28 | 102.79 | 102.81 | 2,551,535 | -0.47(-0.46%) |
Dec 23, 2022 | 103.37 | 103.45 | 103.10 | 103.28 | 2,612,665 | -0.23(-0.22%) |
Dec 22, 2022 | 104.04 | 104.12 | 103.47 | 103.51 | 3,804,385 | -0.57(-0.55%) |
Dec 21, 2022 | 104.16 | 104.22 | 103.75 | 104.08 | 6,284,419 | +0.56(+0.54%) |
Dec 20, 2022 | 103.40 | 103.68 | 103.33 | 103.52 | 3,046,542 | -0.03(-0.03%) |
Dec 19, 2022 | 103.83 | 103.84 | 103.52 | 103.55 | 2,776,416 | -0.36(-0.34%) |
Dec 16, 2022 | 103.84 | 104.29 | 103.81 | 103.91 | 2,371,139 | -0.56(-0.54%) |
Dec 15, 2022 | 104.58 | 104.65 | 104.05 | 104.47 | 2,764,242 | +0.02(+0.02%) |
Dec 14, 2022 | 104.61 | 104.71 | 104.01 | 104.45 | 2,993,861 | -0.26(-0.25%) |
Dec 13, 2022 | 105.11 | 105.24 | 104.60 | 104.71 | 4,949,966 | +0.31(+0.30%) |
Dec 12, 2022 | 104.66 | 104.72 | 104.36 | 104.40 | 2,841,589 | +0.01(+0.01%) |
Dec 09, 2022 | 104.87 | 105.00 | 104.33 | 104.39 | 3,409,105 | -1.00(-0.95%) |
Dec 08, 2022 | 105.42 | 105.47 | 105.14 | 105.39 | 3,307,042 | -0.03(-0.03%) |
Dec 07, 2022 | 105.11 | 105.45 | 104.90 | 105.42 | 3,012,762 | +0.45(+0.43%) |
Dec 06, 2022 | 104.98 | 105.09 | 104.72 | 104.97 | 5,096,635 | -0.02(-0.02%) |
Dec 05, 2022 | 105.39 | 105.40 | 104.74 | 104.99 | 3,403,388 | -1.09(-1.03%) |
Dec 02, 2022 | 104.84 | 106.10 | 104.54 | 106.08 | 3,525,771 | +0.78(+0.74%) |
Dec 01, 2022 | 104.44 | 105.31 | 104.42 | 105.30 | 10,220,352 | +1.12(+1.07%) |
Nov 30, 2022 | 102.75 | 104.21 | 102.58 | 104.18 | 4,700,905 | +1.52(+1.48%) |
Nov 29, 2022 | 102.77 | 102.97 | 102.59 | 102.66 | 2,173,554 | -0.44(-0.43%) |
Nov 28, 2022 | 103.36 | 103.46 | 102.96 | 103.10 | 3,858,106 | -0.24(-0.23%) |
Nov 25, 2022 | 103.35 | 103.40 | 103.23 | 103.34 | 691,854 | -0.10(-0.09%) |
Nov 23, 2022 | 102.83 | 103.44 | 102.79 | 103.44 | 1,857,867 | +0.57(+0.55%) |
Nov 22, 2022 | 102.88 | 103.02 | 102.64 | 102.87 | 3,144,116 | +0.41(+0.40%) |
Nov 21, 2022 | 102.30 | 102.52 | 102.04 | 102.46 | 2,282,541 | +0.54(+0.53%) |
Nov 18, 2022 | 102.34 | 102.49 | 101.83 | 101.92 | 1,925,053 | -0.52(-0.51%) |
Nov 17, 2022 | 102.68 | 102.75 | 102.28 | 102.44 | 2,967,266 | -0.70(-0.68%) |
Nov 16, 2022 | 103.05 | 103.25 | 102.96 | 103.14 | 2,064,982 | +0.26(+0.25%) |
Nov 15, 2022 | 102.56 | 103.00 | 102.46 | 102.88 | 2,494,844 | +0.66(+0.65%) |
Nov 14, 2022 | 102.75 | 102.75 | 102.15 | 102.22 | 3,632,370 | -0.76(-0.74%) |
Nov 11, 2022 | 102.86 | 103.02 | 102.71 | 102.98 | 2,564,269 | -0.06(-0.06%) |
Nov 10, 2022 | 102.08 | 103.06 | 102.08 | 103.04 | 4,329,765 | +1.68(+1.66%) |
Nov 09, 2022 | 101.43 | 101.72 | 101.04 | 101.35 | 2,576,933 | -0.21(-0.21%) |
Nov 08, 2022 | 101.53 | 101.82 | 101.45 | 101.56 | 1,748,917 | +0.14(+0.14%) |
Nov 07, 2022 | 101.58 | 101.65 | 101.37 | 101.42 | 2,386,990 | +0.12(+0.12%) |
Nov 04, 2022 | 101.15 | 101.45 | 101.03 | 101.30 | 2,297,193 | +0.38(+0.37%) |
Nov 03, 2022 | 101.12 | 101.51 | 100.88 | 100.92 | 3,275,556 | -1.13(-1.11%) |
Nov 02, 2022 | 102.39 | 101.92 | 102.06 | 2,139,138 | -0.23(-0.23%) | |
Nov 01, 2022 | 102.95 | 102.98 | 102.13 | 102.29 | 2,262,578 | -0.02(-0.02%) |
Oct 31, 2022 | 102.29 | 102.52 | 101.94 | 102.31 | 3,270,946 | -0.14(-0.14%) |
Oct 28, 2022 | 102.50 | 102.81 | 102.21 | 102.45 | 3,545,602 | -0.12(-0.12%) |
Oct 27, 2022 | 102.33 | 102.69 | 102.05 | 102.58 | 2,929,616 | +0.79(+0.78%) |
Oct 26, 2022 | 101.98 | 102.39 | 101.65 | 101.79 | 4,079,652 | -0.15(-0.15%) |
Oct 25, 2022 | 101.91 | 102.15 | 101.76 | 101.94 | 3,560,021 | +0.41(+0.41%) |
Oct 24, 2022 | 101.35 | 101.80 | 101.21 | 101.53 | 3,148,761 | +0.24(+0.24%) |
Oct 21, 2022 | 100.97 | 101.67 | 100.83 | 101.29 | 7,061,105 | +0.26(+0.26%) |
Oct 20, 2022 | 101.05 | 101.41 | 100.74 | 101.03 | 15,862,330 | -0.10(-0.09%) |
Oct 19, 2022 | 101.07 | 101.26 | 100.89 | 101.12 | 2,915,366 | -0.52(-0.51%) |
Oct 18, 2022 | 101.97 | 102.10 | 101.40 | 101.64 | 3,123,250 | -0.27(-0.26%) |
Oct 17, 2022 | 102.17 | 102.37 | 101.83 | 101.91 | 2,878,136 | +0.28(+0.27%) |
Oct 14, 2022 | 101.79 | 101.81 | 101.25 | 101.63 | 4,040,178 | +0.09(+0.08%) |
Oct 13, 2022 | 100.77 | 101.79 | 100.77 | 101.55 | 4,347,327 | -0.11(-0.11%) |
Oct 12, 2022 | 101.56 | 101.81 | 101.30 | 101.66 | 10,615,728 | +0.20(+0.20%) |
Oct 11, 2022 | 101.22 | 101.84 | 101.14 | 101.46 | 4,713,791 | +0.58(+0.57%) |
Oct 10, 2022 | 101.38 | 101.46 | 100.85 | 100.88 | 3,051,161 | -0.58(-0.57%) |
Oct 07, 2022 | 101.11 | 101.73 | 101.10 | 101.46 | 3,440,922 | +0.03(+0.03%) |
Oct 06, 2022 | 101.79 | 101.88 | 101.40 | 101.43 | 4,283,492 | -0.34(-0.33%) |
Oct 05, 2022 | 102.19 | 102.22 | 101.53 | 101.77 | 3,605,815 | -0.81(-0.79%) |
Oct 04, 2022 | 102.79 | 102.94 | 102.45 | 102.58 | 4,034,960 | +0.40(+0.40%) |
Oct 03, 2022 | 101.55 | 102.42 | 101.46 | 102.17 | 5,583,813 | +1.30(+1.29%) |
Sep 30, 2022 | 101.43 | 101.56 | 100.61 | 100.87 | 5,754,294 | -0.69(-0.68%) |
Sep 29, 2022 | 102.13 | 102.33 | 101.49 | 101.56 | 3,607,452 | -1.44(-1.40%) |
Sep 28, 2022 | 102.07 | 103.06 | 101.75 | 103.01 | 2,996,995 | +1.79(+1.77%) |
Sep 27, 2022 | 101.90 | 102.02 | 101.07 | 101.22 | 5,328,125 | -0.54(-0.53%) |
Sep 26, 2022 | 103.23 | 103.26 | 101.72 | 101.76 | 5,635,614 | -1.65(-1.60%) |
Sep 23, 2022 | 103.47 | 103.74 | 103.27 | 103.41 | 4,221,370 | -0.44(-0.43%) |
Sep 22, 2022 | 104.54 | 104.61 | 103.72 | 103.85 | 3,211,227 | -1.19(-1.14%) |
Sep 21, 2022 | 104.97 | 105.27 | 104.29 | 105.05 | 3,056,380 | +0.20(+0.19%) |
Sep 20, 2022 | 104.59 | 104.98 | 104.55 | 104.84 | 2,203,605 | -0.16(-0.16%) |
Sep 19, 2022 | 105.13 | 105.34 | 104.84 | 105.01 | 1,705,033 | -0.48(-0.46%) |
Sep 16, 2022 | 105.78 | 105.95 | 105.43 | 105.49 | 2,868,235 | -0.44(-0.42%) |
Sep 15, 2022 | 106.23 | 106.37 | 105.86 | 105.93 | 2,722,292 | -0.54(-0.51%) |
Sep 14, 2022 | 106.24 | 106.54 | 106.21 | 106.47 | 1,888,323 | +0.27(+0.25%) |
Sep 13, 2022 | 105.84 | 106.24 | 105.84 | 106.20 | 3,750,728 | -0.32(-0.30%) |
Sep 12, 2022 | 106.93 | 106.99 | 106.27 | 106.52 | 3,215,822 | -0.32(-0.30%) |
Sep 09, 2022 | 106.80 | 107.00 | 106.59 | 106.83 | 1,981,686 | +0.05(+0.04%) |
Sep 08, 2022 | 107.10 | 107.29 | 106.71 | 106.79 | 3,435,244 | -0.60(-0.56%) |
Sep 07, 2022 | 107.23 | 107.40 | 107.06 | 107.38 | 3,487,035 | +0.44(+0.41%) |
Sep 06, 2022 | 107.52 | 107.58 | 106.91 | 106.94 | 3,533,725 | -1.03(-0.95%) |
Sep 02, 2022 | 107.76 | 108.02 | 107.44 | 107.97 | 6,386,211 | +0.63(+0.59%) |
Sep 01, 2022 | 107.55 | 107.73 | 107.23 | 107.33 | 5,631,087 | -0.82(-0.76%) |
Aug 31, 2022 | 108.95 | 109.15 | 107.97 | 108.15 | 8,026,230 | -0.97(-0.89%) |
Aug 30, 2022 | 109.14 | 109.39 | 108.89 | 109.12 | 2,258,378 | -0.19(-0.17%) |
Aug 29, 2022 | 109.41 | 109.43 | 109.21 | 109.31 | 2,229,989 | -0.43(-0.39%) |
Aug 26, 2022 | 109.87 | 109.98 | 109.50 | 109.74 | 1,988,255 | -0.16(-0.15%) |
Aug 25, 2022 | 109.81 | 109.98 | 109.69 | 109.90 | 1,546,443 | +0.34(+0.31%) |
Aug 24, 2022 | 109.41 | 109.56 | 109.29 | 109.56 | 1,890,515 | -0.02(-0.02%) |
Aug 23, 2022 | 109.47 | 109.87 | 109.38 | 109.58 | 1,753,549 | +0.18(+0.17%) |
Aug 22, 2022 | 109.64 | 109.65 | 109.38 | 109.40 | 3,972,279 | -0.21(-0.19%) |
Aug 19, 2022 | 109.66 | 109.79 | 109.51 | 109.61 | 3,605,643 | -0.19(-0.17%) |
Aug 18, 2022 | 109.46 | 110.02 | 109.21 | 109.80 | 3,903,723 | +0.56(+0.51%) |
Aug 17, 2022 | 109.48 | 109.49 | 109.09 | 109.24 | 2,197,613 | -0.33(-0.30%) |
Aug 16, 2022 | 109.56 | 109.65 | 109.28 | 109.57 | 2,799,360 | +0.03(+0.03%) |
Aug 15, 2022 | 109.70 | 109.81 | 109.54 | 109.54 | 2,054,721 | -0.11(-0.10%) |
Aug 12, 2022 | 109.64 | 109.73 | 109.34 | 109.65 | 2,699,613 | +0.43(+0.39%) |
Aug 11, 2022 | 109.78 | 109.92 | 109.14 | 109.23 | 3,912,334 | -0.37(-0.34%) |
Aug 10, 2022 | 109.83 | 110.16 | 109.59 | 109.60 | 2,054,289 | -0.19(-0.17%) |
Aug 09, 2022 | 109.93 | 110.02 | 109.73 | 109.79 | 1,530,644 | -0.31(-0.29%) |
Aug 08, 2022 | 109.90 | 110.14 | 109.84 | 110.10 | 3,658,769 | +0.75(+0.69%) |
Aug 05, 2022 | 109.43 | 109.60 | 109.26 | 109.35 | 3,263,077 | -1.11(-1.01%) |
Aug 04, 2022 | 110.28 | 110.56 | 110.18 | 110.46 | 2,357,855 | -0.02(-0.02%) |
Aug 03, 2022 | 109.95 | 110.54 | 109.65 | 110.48 | 2,572,183 | +0.58(+0.53%) |
Aug 02, 2022 | 110.99 | 111.27 | 109.76 | 109.90 | 3,845,081 | -1.31(-1.18%) |
Aug 01, 2022 | 111.12 | 111.39 | 110.87 | 111.21 | 3,767,049 | +0.05(+0.05%) |
Jul 29, 2022 | 110.87 | 111.39 | 110.74 | 111.16 | 3,463,830 | +0.55(+0.50%) |
Jul 28, 2022 | 110.47 | 110.65 | 110.09 | 110.61 | 3,492,064 | +1.12(+1.02%) |
Jul 27, 2022 | 109.06 | 109.72 | 109.02 | 109.49 | 2,529,889 | +0.70(+0.64%) |
Jul 26, 2022 | 109.48 | 109.57 | 108.78 | 108.79 | 1,910,670 | +0.00(+0.00%) |
Jul 25, 2022 | 108.67 | 109.05 | 108.65 | 108.79 | 12,089,275 | -0.21(-0.19%) |
Jul 22, 2022 | 108.65 | 109.18 | 108.61 | 109.00 | 6,295,066 | +0.91(+0.84%) |
Jul 21, 2022 | 107.45 | 108.08 | 107.18 | 108.08 | 9,105,056 | +0.67(+0.62%) |
Jul 20, 2022 | 107.83 | 107.94 | 107.32 | 107.42 | 2,964,705 | -0.09(-0.09%) |
Jul 19, 2022 | 107.59 | 107.81 | 107.48 | 107.51 | 4,862,198 | -0.11(-0.10%) |
Jul 18, 2022 | 107.81 | 107.86 | 107.44 | 107.62 | 2,448,433 | -0.14(-0.13%) |
Jul 15, 2022 | 107.36 | 107.85 | 107.28 | 107.77 | 4,933,959 | +0.62(+0.58%) |
Jul 14, 2022 | 106.84 | 107.35 | 106.68 | 107.14 | 6,125,056 | -0.26(-0.24%) |
Jul 13, 2022 | 106.82 | 107.69 | 106.68 | 107.41 | 3,451,639 | +0.55(+0.52%) |
Jul 12, 2022 | 106.93 | 107.30 | 106.83 | 106.85 | 2,770,049 | -0.04(-0.03%) |
Jul 11, 2022 | 107.02 | 107.28 | 106.79 | 106.89 | 2,164,031 | +0.17(+0.16%) |
Jul 08, 2022 | 106.94 | 107.00 | 106.56 | 106.72 | 2,042,161 | -0.11(-0.11%) |
Jul 07, 2022 | 107.45 | 107.45 | 106.70 | 106.83 | 2,671,456 | -0.17(-0.16%) |
Jul 06, 2022 | 107.95 | 108.00 | 106.97 | 107.00 | 3,094,482 | -0.98(-0.91%) |
Jul 05, 2022 | 108.41 | 108.45 | 107.85 | 107.98 | 5,016,371 | -0.30(-0.28%) |
Jul 01, 2022 | 107.92 | 108.50 | 107.64 | 108.28 | 7,490,485 | +1.72(+1.61%) |
Jun 30, 2022 | 107.19 | 107.36 | 106.55 | 106.57 | 8,585,891 | -0.09(-0.09%) |
Jun 29, 2022 | 106.68 | 107.17 | 106.36 | 106.66 | 6,707,668 | -0.19(-0.18%) |
Jun 28, 2022 | 107.18 | 107.21 | 106.76 | 106.85 | 3,708,705 | -0.37(-0.35%) |
Jun 27, 2022 | 107.67 | 107.88 | 107.19 | 107.22 | 4,153,352 | -0.78(-0.72%) |
Jun 24, 2022 | 108.02 | 108.33 | 107.85 | 108.00 | 3,828,156 | +0.10(+0.10%) |
Jun 23, 2022 | 108.09 | 108.33 | 107.77 | 107.89 | 5,904,109 | +0.32(+0.30%) |
Jun 22, 2022 | 107.50 | 107.71 | 107.39 | 107.58 | 5,524,331 | +0.62(+0.58%) |
Jun 21, 2022 | 106.97 | 107.28 | 106.87 | 106.96 | 2,809,884 | -0.37(-0.35%) |
Jun 17, 2022 | 107.22 | 107.42 | 106.89 | 107.33 | 5,361,693 | +0.06(+0.05%) |
Jun 16, 2022 | 106.26 | 107.56 | 105.95 | 107.28 | 6,343,501 | -0.32(-0.30%) |
Jun 15, 2022 | 106.53 | 107.86 | 106.35 | 107.60 | 10,825,936 | +1.47(+1.38%) |
Jun 14, 2022 | 107.12 | 107.17 | 105.73 | 106.13 | 13,683,982 | -1.48(-1.37%) |
Jun 13, 2022 | 108.18 | 108.40 | 107.19 | 107.61 | 7,565,873 | -1.84(-1.68%) |
Jun 10, 2022 | 109.86 | 110.01 | 109.40 | 109.45 | 3,464,318 | -0.49(-0.44%) |
Jun 09, 2022 | 109.88 | 110.10 | 109.75 | 109.94 | 3,173,193 | -0.02(-0.02%) |
Jun 08, 2022 | 110.11 | 110.24 | 109.95 | 109.95 | 2,096,212 | -0.27(-0.25%) |
Jun 07, 2022 | 110.08 | 110.31 | 109.99 | 110.22 | 2,820,080 | +0.26(+0.24%) |
Jun 06, 2022 | 110.39 | 110.47 | 109.89 | 109.96 | 3,972,430 | -0.72(-0.65%) |
Jun 03, 2022 | 109.75 | 110.73 | 109.75 | 110.68 | 5,015,815 | +0.64(+0.58%) |
Jun 02, 2022 | 109.92 | 110.05 | 109.70 | 110.05 | 5,833,990 | +0.50(+0.46%) |
Jun 01, 2022 | 110.02 | 110.10 | 109.45 | 109.54 | 4,578,360 | -0.45(-0.41%) |
May 31, 2022 | 110.46 | 110.47 | 109.84 | 109.99 | 5,147,134 | -0.79(-0.71%) |
May 27, 2022 | 110.73 | 110.84 | 110.61 | 110.78 | 3,465,617 | +0.35(+0.32%) |
May 26, 2022 | 110.26 | 110.63 | 110.11 | 110.43 | 6,589,304 | +0.45(+0.41%) |
May 25, 2022 | 110.11 | 110.11 | 109.68 | 109.97 | 3,906,428 | +0.09(+0.08%) |
May 24, 2022 | 109.49 | 110.08 | 109.45 | 109.88 | 3,495,887 | +0.59(+0.54%) |
May 23, 2022 | 109.52 | 109.77 | 109.27 | 109.29 | 3,405,750 | -0.39(-0.35%) |
May 20, 2022 | 109.60 | 109.81 | 109.39 | 109.68 | 6,051,302 | +0.05(+0.04%) |
May 19, 2022 | 110.44 | 110.53 | 109.28 | 109.63 | 9,529,284 | -0.39(-0.35%) |
May 18, 2022 | 109.71 | 110.22 | 109.69 | 110.02 | 16,170,942 | +0.76(+0.69%) |
May 17, 2022 | 109.64 | 109.75 | 109.17 | 109.26 | 3,637,434 | -0.55(-0.51%) |
May 16, 2022 | 110.04 | 110.12 | 109.77 | 109.82 | 3,357,642 | +0.04(+0.03%) |
May 13, 2022 | 109.32 | 109.81 | 109.13 | 109.78 | 4,922,159 | +0.56(+0.52%) |
May 12, 2022 | 109.91 | 110.12 | 109.14 | 109.22 | 5,590,124 | -0.47(-0.43%) |
May 11, 2022 | 108.53 | 109.81 | 108.22 | 109.69 | 6,451,302 | +1.31(+1.21%) |
May 10, 2022 | 108.74 | 109.10 | 108.32 | 108.38 | 6,229,495 | -0.49(-0.45%) |
May 09, 2022 | 109.06 | 109.11 | 108.68 | 108.87 | 6,111,707 | -0.42(-0.39%) |
May 06, 2022 | 109.07 | 109.73 | 108.88 | 109.29 | 5,401,892 | -0.29(-0.26%) |
May 05, 2022 | 110.00 | 110.22 | 109.20 | 109.58 | 5,208,813 | -1.16(-1.05%) |
May 04, 2022 | 109.83 | 111.01 | 109.41 | 110.74 | 5,813,315 | +0.86(+0.78%) |
May 03, 2022 | 110.32 | 110.65 | 109.86 | 109.88 | 6,770,185 | +0.40(+0.36%) |