Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.42 | 125.30 | 122.79 | 125.16 | 3,203,865 | -1.21(-0.95%) |
May 30, 2023 | 126.05 | 127.30 | 124.89 | 126.37 | 1,716,535 | -2.28(-1.77%) |
May 26, 2023 | 129.33 | 129.33 | 126.62 | 128.65 | 1,469,209 | +1.08(+0.84%) |
May 25, 2023 | 128.95 | 129.88 | 126.45 | 127.57 | 1,291,673 | -3.95(-3.00%) |
May 24, 2023 | 131.48 | 132.71 | 130.11 | 131.53 | 1,563,263 | +1.14(+0.87%) |
May 23, 2023 | 132.31 | 133.22 | 129.67 | 130.39 | 1,640,294 | -1.11(-0.84%) |
May 22, 2023 | 132.01 | 133.35 | 131.27 | 131.50 | 1,525,337 | -0.46(-0.35%) |
May 19, 2023 | 133.04 | 133.71 | 131.42 | 131.96 | 1,590,904 | +0.44(+0.33%) |
May 18, 2023 | 130.07 | 131.65 | 128.85 | 131.53 | 1,154,079 | +0.91(+0.70%) |
May 17, 2023 | 130.36 | 132.11 | 128.79 | 130.62 | 1,227,934 | +2.06(+1.60%) |
May 16, 2023 | 132.15 | 132.62 | 128.45 | 128.56 | 1,296,820 | -4.48(-3.36%) |
May 15, 2023 | 132.29 | 133.51 | 131.01 | 133.04 | 1,005,894 | +1.83(+1.39%) |
May 12, 2023 | 132.29 | 132.74 | 130.06 | 131.21 | 1,459,618 | +0.26(+0.20%) |
May 11, 2023 | 131.59 | 132.56 | 129.32 | 130.95 | 1,596,511 | -2.68(-2.00%) |
May 10, 2023 | 135.28 | 135.33 | 131.21 | 133.63 | 1,315,597 | -0.91(-0.68%) |
May 09, 2023 | 133.78 | 135.91 | 133.14 | 134.54 | 1,025,767 | -0.71(-0.53%) |
May 08, 2023 | 137.70 | 138.99 | 135.13 | 135.25 | 1,138,473 | +0.57(+0.43%) |
May 05, 2023 | 133.83 | 136.12 | 132.57 | 134.68 | 1,505,407 | +5.30(+4.09%) |
May 04, 2023 | 134.06 | 135.92 | 128.78 | 129.38 | 2,801,386 | -4.32(-3.23%) |
May 03, 2023 | 133.27 | 136.06 | 132.24 | 133.70 | 2,614,551 | -1.75(-1.29%) |
May 02, 2023 | 139.82 | 139.82 | 134.03 | 135.45 | 1,633,231 | -6.16(-4.35%) |
May 01, 2023 | 141.53 | 143.53 | 140.43 | 141.60 | 1,109,366 | -1.73(-1.21%) |
Apr 28, 2023 | 139.46 | 144.63 | 139.27 | 143.33 | 1,161,238 | +3.54(+2.53%) |
Apr 27, 2023 | 141.11 | 142.17 | 137.50 | 139.80 | 1,509,945 | -1.45(-1.03%) |
Apr 26, 2023 | 138.50 | 144.18 | 138.35 | 141.25 | 2,494,084 | +1.76(+1.26%) |
Apr 25, 2023 | 142.00 | 142.98 | 139.44 | 139.49 | 1,832,097 | -4.51(-3.13%) |
Apr 24, 2023 | 142.13 | 144.81 | 141.89 | 144.00 | 1,192,793 | +1.87(+1.31%) |
Apr 21, 2023 | 142.75 | 143.32 | 141.03 | 142.13 | 1,214,381 | -0.15(-0.10%) |
Apr 20, 2023 | 141.56 | 142.44 | 140.37 | 142.28 | 1,135,269 | -0.94(-0.66%) |
Apr 19, 2023 | 142.34 | 143.26 | 140.28 | 143.22 | 1,701,234 | -0.85(-0.59%) |
Apr 18, 2023 | 143.38 | 144.32 | 142.63 | 144.06 | 873,331 | +0.15(+0.10%) |
Apr 17, 2023 | 146.92 | 147.17 | 143.39 | 143.92 | 1,173,411 | -3.24(-2.20%) |
Apr 14, 2023 | 146.68 | 148.40 | 145.56 | 147.16 | 1,570,354 | +1.66(+1.14%) |
Apr 13, 2023 | 144.18 | 146.80 | 143.44 | 145.50 | 1,285,425 | +1.07(+0.74%) |
Apr 12, 2023 | 143.26 | 145.87 | 142.68 | 144.43 | 1,703,192 | +1.35(+0.95%) |
Apr 11, 2023 | 141.72 | 143.81 | 140.56 | 143.08 | 1,444,607 | +2.44(+1.73%) |
Apr 10, 2023 | 140.81 | 143.26 | 139.87 | 140.64 | 1,554,988 | +1.43(+1.03%) |
Apr 06, 2023 | 139.33 | 140.26 | 138.33 | 139.20 | 1,481,217 | -1.31(-0.94%) |
Apr 05, 2023 | 139.82 | 140.57 | 137.26 | 140.52 | 1,364,903 | +1.28(+0.92%) |
Apr 04, 2023 | 142.18 | 142.18 | 137.17 | 139.24 | 1,718,176 | -2.56(-1.81%) |
Apr 03, 2023 | 137.65 | 142.48 | 137.65 | 141.80 | 3,200,418 | +11.04(+8.44%) |
Mar 31, 2023 | 131.65 | 131.79 | 129.82 | 130.76 | 1,380,493 | -0.13(-0.10%) |
Mar 30, 2023 | 132.86 | 132.89 | 129.67 | 130.89 | 1,180,379 | -0.52(-0.40%) |
Mar 29, 2023 | 129.21 | 131.44 | 128.49 | 131.42 | 1,772,257 | +3.36(+2.62%) |
Mar 28, 2023 | 124.72 | 128.28 | 124.72 | 128.06 | 1,625,805 | +2.71(+2.16%) |
Mar 27, 2023 | 123.15 | 126.92 | 121.25 | 125.35 | 2,166,430 | +4.32(+3.57%) |
Mar 24, 2023 | 116.40 | 121.62 | 115.92 | 121.03 | 2,091,463 | +1.91(+1.60%) |
Mar 23, 2023 | 122.83 | 124.15 | 118.05 | 119.12 | 1,459,851 | -3.06(-2.51%) |
Mar 22, 2023 | 125.07 | 125.72 | 122.08 | 122.19 | 1,953,337 | -2.40(-1.93%) |
Mar 21, 2023 | 123.41 | 125.43 | 122.91 | 124.59 | 1,676,808 | +4.28(+3.56%) |
Mar 20, 2023 | 117.40 | 121.71 | 116.98 | 120.31 | 2,074,465 | +3.39(+2.90%) |
Mar 17, 2023 | 119.32 | 120.26 | 115.61 | 116.92 | 5,089,440 | -2.43(-2.04%) |
Mar 16, 2023 | 113.53 | 119.58 | 112.47 | 119.35 | 3,381,417 | +3.94(+3.42%) |
Mar 15, 2023 | 117.50 | 118.95 | 112.73 | 115.41 | 2,885,242 | -7.98(-6.47%) |
Mar 14, 2023 | 123.94 | 127.29 | 121.32 | 123.39 | 2,112,375 | +0.05(+0.04%) |
Mar 13, 2023 | 124.25 | 125.48 | 121.39 | 123.34 | 2,841,632 | -4.74(-3.70%) |
Mar 10, 2023 | 131.52 | 132.92 | 127.35 | 128.09 | 1,642,154 | -3.77(-2.86%) |
Mar 09, 2023 | 134.35 | 135.94 | 131.19 | 131.85 | 1,336,470 | -1.95(-1.46%) |
Mar 08, 2023 | 134.34 | 136.55 | 132.24 | 133.80 | 1,631,699 | -1.00(-0.75%) |
Mar 07, 2023 | 138.52 | 138.75 | 133.96 | 134.81 | 2,025,215 | -4.60(-3.30%) |
Mar 06, 2023 | 137.88 | 139.97 | 136.42 | 139.41 | 1,336,383 | +0.38(+0.28%) |
Mar 03, 2023 | 135.43 | 139.53 | 134.93 | 139.02 | 1,191,087 | +0.90(+0.65%) |
Mar 02, 2023 | 135.41 | 138.45 | 134.81 | 138.13 | 1,217,272 | +2.35(+1.73%) |
Mar 01, 2023 | 133.24 | 137.11 | 132.31 | 135.77 | 1,407,633 | +3.11(+2.35%) |
Feb 28, 2023 | 138.08 | 138.82 | 132.53 | 132.66 | 1,876,177 | -4.12(-3.01%) |
Feb 27, 2023 | 136.86 | 137.97 | 135.04 | 136.78 | 1,320,913 | -0.07(-0.05%) |
Feb 24, 2023 | 132.10 | 137.00 | 131.66 | 136.85 | 1,853,671 | +3.10(+2.32%) |
Feb 23, 2023 | 135.69 | 136.32 | 131.57 | 133.75 | 1,352,675 | +1.15(+0.87%) |
Feb 22, 2023 | 133.60 | 135.06 | 131.51 | 132.59 | 2,060,765 | -1.22(-0.91%) |
Feb 21, 2023 | 131.79 | 134.02 | 131.07 | 133.81 | 1,970,463 | +0.34(+0.26%) |
Feb 17, 2023 | 138.34 | 138.83 | 133.00 | 133.47 | 2,673,477 | -8.12(-5.73%) |
Feb 16, 2023 | 143.47 | 144.51 | 141.45 | 141.58 | 1,320,528 | -2.22(-1.54%) |
Feb 15, 2023 | 142.95 | 144.58 | 140.49 | 143.80 | 1,912,010 | -1.95(-1.34%) |
Feb 14, 2023 | 143.13 | 145.96 | 142.41 | 145.75 | 1,090,182 | +0.96(+0.66%) |
Feb 13, 2023 | 142.81 | 145.50 | 141.86 | 144.79 | 1,497,343 | +0.42(+0.29%) |
Feb 10, 2023 | 141.11 | 144.62 | 141.11 | 144.37 | 1,519,004 | +5.86(+4.23%) |
Feb 09, 2023 | 140.25 | 140.86 | 137.82 | 138.51 | 1,040,618 | -2.06(-1.46%) |
Feb 08, 2023 | 140.34 | 141.62 | 138.59 | 140.57 | 1,414,964 | -0.53(-0.38%) |
Feb 07, 2023 | 136.28 | 141.60 | 134.59 | 141.10 | 1,671,782 | +5.88(+4.35%) |
Feb 06, 2023 | 135.59 | 136.97 | 133.35 | 135.22 | 1,874,965 | -0.27(-0.20%) |
Feb 03, 2023 | 137.17 | 140.59 | 135.36 | 135.49 | 1,882,821 | -1.19(-0.87%) |
Feb 02, 2023 | 141.29 | 141.45 | 135.15 | 136.68 | 3,526,601 | -5.38(-3.79%) |
Feb 01, 2023 | 146.98 | 147.30 | 138.45 | 142.06 | 3,362,175 | -5.83(-3.94%) |
Jan 31, 2023 | 149.32 | 150.58 | 147.34 | 147.89 | 2,750,356 | -1.59(-1.06%) |
Jan 30, 2023 | 152.07 | 152.65 | 149.21 | 149.47 | 1,612,902 | -4.41(-2.87%) |
Jan 27, 2023 | 157.10 | 157.55 | 153.32 | 153.88 | 1,951,116 | -4.13(-2.61%) |
Jan 26, 2023 | 157.04 | 158.09 | 153.16 | 158.01 | 1,526,113 | +2.51(+1.61%) |
Jan 25, 2023 | 152.62 | 155.50 | 149.31 | 155.50 | 2,358,748 | +3.95(+2.61%) |
Jan 24, 2023 | 151.77 | 153.10 | 148.84 | 151.55 | 1,668,852 | -1.26(-0.83%) |
Jan 23, 2023 | 153.52 | 154.53 | 151.82 | 152.81 | 1,703,260 | +0.36(+0.23%) |
Jan 20, 2023 | 151.94 | 152.98 | 149.92 | 152.46 | 1,694,180 | +0.95(+0.63%) |
Jan 19, 2023 | 147.38 | 151.94 | 146.61 | 151.50 | 1,220,749 | +3.02(+2.04%) |
Jan 18, 2023 | 150.88 | 154.60 | 148.34 | 148.48 | 1,802,873 | -0.88(-0.59%) |
Jan 17, 2023 | 149.43 | 150.60 | 147.81 | 149.35 | 1,194,781 | -0.55(-0.37%) |
Jan 13, 2023 | 148.57 | 150.88 | 147.25 | 149.91 | 1,803,666 | +1.46(+0.98%) |
Jan 12, 2023 | 144.88 | 151.06 | 144.51 | 148.45 | 2,574,708 | +5.40(+3.77%) |
Jan 11, 2023 | 143.00 | 143.76 | 140.48 | 143.05 | 1,313,040 | +1.60(+1.13%) |
Jan 10, 2023 | 142.42 | 143.40 | 140.00 | 141.45 | 1,380,087 | -0.59(-0.42%) |
Jan 09, 2023 | 144.46 | 145.12 | 141.41 | 142.04 | 1,846,442 | +0.51(+0.36%) |
Jan 06, 2023 | 141.38 | 143.21 | 139.85 | 141.53 | 1,583,779 | +2.88(+2.07%) |
Jan 05, 2023 | 134.12 | 139.41 | 134.08 | 138.65 | 1,684,443 | +4.15(+3.08%) |
Jan 04, 2023 | 129.16 | 134.85 | 128.61 | 134.50 | 1,363,271 | +2.02(+1.52%) |
Jan 03, 2023 | 137.92 | 139.31 | 130.42 | 132.48 | 1,580,916 | -7.19(-5.15%) |
Dec 30, 2022 | 138.01 | 139.97 | 137.31 | 139.67 | 859,177 | +0.95(+0.68%) |
Dec 29, 2022 | 135.95 | 139.83 | 135.34 | 138.73 | 754,867 | +2.19(+1.60%) |
Dec 28, 2022 | 140.60 | 140.66 | 135.90 | 136.54 | 952,153 | -4.70(-3.33%) |
Dec 27, 2022 | 140.68 | 142.29 | 139.59 | 141.24 | 967,187 | +1.70(+1.22%) |
Dec 23, 2022 | 135.01 | 139.57 | 134.45 | 139.54 | 1,180,810 | +6.28(+4.72%) |
Dec 22, 2022 | 138.04 | 138.07 | 130.33 | 133.25 | 1,024,892 | -4.91(-3.56%) |
Dec 21, 2022 | 136.75 | 138.63 | 134.95 | 138.17 | 1,195,314 | +4.22(+3.15%) |
Dec 20, 2022 | 131.43 | 134.87 | 131.18 | 133.95 | 1,142,892 | +2.34(+1.78%) |
Dec 19, 2022 | 132.63 | 133.88 | 130.65 | 131.61 | 1,119,903 | +0.61(+0.47%) |
Dec 16, 2022 | 129.52 | 131.87 | 128.29 | 131.00 | 3,072,388 | -1.27(-0.96%) |
Dec 15, 2022 | 132.03 | 133.10 | 130.45 | 132.26 | 1,505,592 | -1.46(-1.09%) |
Dec 14, 2022 | 135.87 | 136.85 | 131.76 | 133.73 | 1,323,660 | -0.99(-0.74%) |
Dec 13, 2022 | 135.32 | 136.95 | 133.64 | 134.72 | 1,651,739 | +2.96(+2.24%) |
Dec 12, 2022 | 128.11 | 132.17 | 127.86 | 131.76 | 1,412,075 | +4.75(+3.74%) |
Dec 09, 2022 | 131.35 | 132.27 | 126.70 | 127.01 | 2,107,276 | -4.05(-3.09%) |
Dec 08, 2022 | 136.01 | 136.35 | 130.29 | 131.06 | 2,175,382 | -1.31(-0.99%) |
Dec 07, 2022 | 133.47 | 134.27 | 131.24 | 132.36 | 1,552,950 | -0.83(-0.62%) |
Dec 06, 2022 | 136.92 | 138.96 | 132.01 | 133.19 | 1,788,752 | -4.89(-3.54%) |
Dec 05, 2022 | 143.69 | 144.89 | 137.58 | 138.08 | 2,440,545 | -3.37(-2.38%) |
Dec 02, 2022 | 140.23 | 142.00 | 139.46 | 141.45 | 1,661,983 | +0.64(+0.45%) |
Dec 01, 2022 | 143.12 | 144.49 | 140.68 | 140.81 | 1,485,840 | -0.53(-0.37%) |
Nov 30, 2022 | 142.13 | 142.85 | 138.51 | 141.34 | 2,851,508 | +1.89(+1.36%) |
Nov 29, 2022 | 138.50 | 140.43 | 137.68 | 139.44 | 1,710,525 | +2.42(+1.76%) |
Nov 28, 2022 | 137.46 | 140.18 | 136.25 | 137.03 | 2,435,687 | -5.15(-3.62%) |
Nov 25, 2022 | 142.89 | 143.59 | 141.51 | 142.17 | 654,679 | -0.14(-0.10%) |
Nov 23, 2022 | 143.17 | 144.84 | 139.04 | 142.31 | 1,623,174 | -3.15(-2.17%) |
Nov 22, 2022 | 141.47 | 146.50 | 140.29 | 145.46 | 2,153,456 | +7.06(+5.10%) |
Nov 21, 2022 | 137.23 | 139.12 | 132.00 | 138.40 | 2,665,579 | -3.01(-2.13%) |
Nov 18, 2022 | 139.99 | 142.04 | 136.90 | 141.42 | 2,153,477 | -2.63(-1.83%) |
Nov 17, 2022 | 142.03 | 144.25 | 140.99 | 144.05 | 1,611,282 | -0.03(-0.02%) |
Nov 16, 2022 | 145.00 | 146.72 | 142.77 | 144.08 | 1,717,294 | -2.69(-1.83%) |
Nov 15, 2022 | 144.25 | 147.15 | 142.96 | 146.77 | 1,899,992 | +3.86(+2.70%) |
Nov 14, 2022 | 142.11 | 145.27 | 141.57 | 142.91 | 1,689,555 | -0.07(-0.05%) |
Nov 11, 2022 | 140.49 | 143.92 | 139.00 | 142.98 | 2,350,374 | +5.64(+4.11%) |
Nov 10, 2022 | 138.21 | 138.47 | 135.06 | 137.34 | 2,558,493 | +2.09(+1.55%) |
Nov 09, 2022 | 142.63 | 143.09 | 134.79 | 135.25 | 2,243,104 | -10.39(-7.13%) |
Nov 08, 2022 | 144.96 | 146.75 | 143.03 | 145.64 | 1,587,820 | -0.44(-0.30%) |
Nov 07, 2022 | 144.39 | 146.10 | 143.15 | 146.08 | 1,978,161 | +2.17(+1.51%) |
Nov 04, 2022 | 142.49 | 144.33 | 139.53 | 143.91 | 2,921,984 | +4.35(+3.12%) |
Nov 03, 2022 | 136.47 | 142.08 | 136.18 | 139.56 | 3,207,565 | +1.67(+1.21%) |
Nov 02, 2022 | 139.46 | 136.73 | 137.89 | 2,197,618 | -2.85(-2.02%) | |
Nov 01, 2022 | 141.51 | 142.40 | 139.75 | 140.74 | 2,380,631 | +2.18(+1.57%) |
Oct 31, 2022 | 136.53 | 140.89 | 136.43 | 138.56 | 1,870,719 | +0.60(+0.43%) |
Oct 28, 2022 | 140.86 | 141.51 | 134.70 | 137.96 | 2,647,593 | -1.26(-0.90%) |
Oct 27, 2022 | 141.56 | 144.88 | 138.34 | 139.22 | 3,209,346 | -0.53(-0.38%) |
Oct 26, 2022 | 136.35 | 142.71 | 131.88 | 139.75 | 3,526,075 | +6.42(+4.82%) |
Oct 25, 2022 | 133.81 | 135.52 | 131.53 | 133.32 | 2,224,504 | -0.50(-0.37%) |
Oct 24, 2022 | 133.37 | 135.53 | 132.17 | 133.82 | 1,745,506 | +0.67(+0.50%) |
Oct 21, 2022 | 128.09 | 133.29 | 127.73 | 133.16 | 2,292,708 | +5.33(+4.17%) |
Oct 20, 2022 | 127.92 | 130.93 | 126.76 | 127.82 | 2,219,827 | +1.13(+0.89%) |
Oct 19, 2022 | 123.67 | 128.04 | 123.33 | 126.69 | 2,024,276 | +3.08(+2.49%) |
Oct 18, 2022 | 123.97 | 126.11 | 121.54 | 123.61 | 1,185,388 | +0.93(+0.76%) |
Oct 17, 2022 | 122.58 | 125.07 | 122.28 | 122.68 | 1,715,877 | +2.28(+1.89%) |
Oct 14, 2022 | 125.33 | 127.35 | 120.26 | 120.40 | 1,546,388 | -6.39(-5.04%) |
Oct 13, 2022 | 121.46 | 128.08 | 120.72 | 126.79 | 2,232,884 | +3.39(+2.75%) |
Oct 12, 2022 | 120.64 | 124.13 | 119.68 | 123.40 | 1,336,853 | +1.46(+1.20%) |
Oct 11, 2022 | 121.99 | 124.51 | 120.89 | 121.94 | 1,818,556 | -2.57(-2.07%) |
Oct 10, 2022 | 126.15 | 128.45 | 123.26 | 124.51 | 1,882,307 | -1.39(-1.11%) |
Oct 07, 2022 | 128.07 | 129.47 | 125.23 | 125.91 | 3,133,431 | -2.14(-1.67%) |
Oct 06, 2022 | 123.29 | 128.43 | 123.29 | 128.05 | 3,064,842 | +3.41(+2.73%) |
Oct 05, 2022 | 122.11 | 126.01 | 120.08 | 124.64 | 2,328,077 | +2.77(+2.27%) |
Oct 04, 2022 | 117.11 | 121.98 | 116.72 | 121.87 | 2,589,114 | +7.16(+6.24%) |
Oct 03, 2022 | 111.37 | 115.44 | 111.37 | 114.71 | 2,452,765 | +7.67(+7.17%) |
Sep 30, 2022 | 106.06 | 108.24 | 104.75 | 107.04 | 2,511,238 | -0.15(-0.14%) |
Sep 29, 2022 | 105.48 | 107.97 | 103.42 | 107.19 | 2,710,064 | +0.82(+0.78%) |
Sep 28, 2022 | 100.18 | 106.38 | 99.80 | 106.36 | 2,343,382 | +7.08(+7.13%) |
Sep 27, 2022 | 101.29 | 101.77 | 98.69 | 99.28 | 2,019,133 | +0.34(+0.35%) |
Sep 26, 2022 | 101.89 | 102.82 | 98.55 | 98.94 | 2,360,001 | -3.79(-3.69%) |
Sep 23, 2022 | 107.11 | 107.56 | 100.91 | 102.73 | 2,998,903 | -9.62(-8.57%) |
Sep 22, 2022 | 116.91 | 117.78 | 112.28 | 112.36 | 1,992,381 | -2.47(-2.16%) |
Sep 21, 2022 | 119.83 | 120.41 | 114.76 | 114.83 | 1,357,810 | -2.35(-2.00%) |
Sep 20, 2022 | 117.35 | 117.86 | 115.30 | 117.18 | 1,944,821 | -0.94(-0.80%) |
Sep 19, 2022 | 115.61 | 119.09 | 114.91 | 118.12 | 2,249,304 | -1.35(-1.13%) |
Sep 16, 2022 | 121.01 | 121.53 | 117.20 | 119.47 | 4,124,555 | -2.88(-2.36%) |
Sep 15, 2022 | 122.59 | 123.67 | 119.83 | 122.35 | 2,523,511 | -3.08(-2.45%) |
Sep 14, 2022 | 122.92 | 127.56 | 122.14 | 125.42 | 2,734,885 | +4.30(+3.55%) |
Sep 13, 2022 | 122.84 | 125.58 | 120.56 | 121.12 | 1,826,692 | -3.15(-2.54%) |
Sep 12, 2022 | 122.00 | 125.18 | 121.29 | 124.28 | 2,090,455 | +4.36(+3.63%) |
Sep 09, 2022 | 118.14 | 120.52 | 117.37 | 119.92 | 1,499,911 | +4.28(+3.70%) |
Sep 08, 2022 | 116.27 | 116.55 | 113.84 | 115.64 | 2,269,223 | +0.14(+0.12%) |
Sep 07, 2022 | 114.01 | 116.35 | 113.09 | 115.50 | 2,090,790 | -1.45(-1.24%) |
Sep 06, 2022 | 119.27 | 120.02 | 116.03 | 116.95 | 1,430,223 | -1.44(-1.22%) |
Sep 02, 2022 | 117.50 | 119.24 | 116.24 | 118.39 | 1,899,703 | +4.37(+3.83%) |
Sep 01, 2022 | 115.85 | 116.36 | 113.18 | 114.03 | 1,491,055 | -4.24(-3.59%) |
Aug 31, 2022 | 116.63 | 120.99 | 115.71 | 118.27 | 2,137,932 | -1.31(-1.10%) |
Aug 30, 2022 | 121.60 | 122.03 | 118.22 | 119.58 | 1,529,228 | -4.40(-3.55%) |
Aug 29, 2022 | 121.61 | 126.39 | 121.30 | 123.97 | 1,785,709 | +1.97(+1.61%) |
Aug 26, 2022 | 122.03 | 123.92 | 120.24 | 122.00 | 1,161,691 | -0.05(-0.04%) |
Aug 25, 2022 | 121.65 | 122.07 | 120.48 | 122.05 | 1,018,426 | +1.49(+1.23%) |
Aug 24, 2022 | 117.78 | 120.85 | 117.33 | 120.57 | 1,142,142 | +2.93(+2.49%) |
Aug 23, 2022 | 116.33 | 119.30 | 115.86 | 117.64 | 1,090,337 | +3.83(+3.36%) |
Aug 22, 2022 | 112.90 | 114.58 | 110.73 | 113.81 | 1,090,447 | -0.39(-0.34%) |
Aug 19, 2022 | 114.03 | 115.10 | 113.07 | 114.20 | 1,145,076 | -0.27(-0.23%) |
Aug 18, 2022 | 112.38 | 115.09 | 112.22 | 114.47 | 1,334,635 | +4.06(+3.68%) |
Aug 17, 2022 | 108.74 | 110.53 | 107.71 | 110.40 | 1,267,483 | +1.83(+1.69%) |
Aug 16, 2022 | 110.15 | 111.06 | 107.25 | 108.57 | 1,050,488 | -0.57(-0.52%) |
Aug 15, 2022 | 107.03 | 109.64 | 104.67 | 109.14 | 1,146,998 | -2.21(-1.99%) |
Aug 12, 2022 | 109.17 | 111.69 | 108.18 | 111.35 | 1,118,534 | +1.55(+1.41%) |
Aug 11, 2022 | 108.17 | 111.13 | 107.22 | 109.81 | 1,555,201 | +4.46(+4.23%) |
Aug 10, 2022 | 104.14 | 105.98 | 102.52 | 105.35 | 1,094,179 | +0.99(+0.95%) |
Aug 09, 2022 | 103.63 | 105.86 | 103.12 | 104.36 | 1,356,431 | +2.54(+2.49%) |
Aug 08, 2022 | 100.72 | 102.49 | 100.52 | 101.83 | 1,530,135 | +1.08(+1.07%) |
Aug 05, 2022 | 96.37 | 102.10 | 96.22 | 100.75 | 1,572,597 | +2.97(+3.03%) |
Aug 04, 2022 | 102.96 | 103.69 | 97.53 | 97.78 | 2,753,607 | -5.68(-5.49%) |
Aug 03, 2022 | 108.66 | 108.66 | 102.38 | 103.46 | 1,791,996 | -3.87(-3.60%) |
Aug 02, 2022 | 106.68 | 107.95 | 105.08 | 107.33 | 1,297,962 | +0.85(+0.80%) |
Aug 01, 2022 | 107.89 | 107.89 | 104.92 | 106.48 | 1,731,328 | -3.65(-3.32%) |
Jul 29, 2022 | 109.31 | 111.24 | 107.15 | 110.13 | 2,100,576 | +3.22(+3.01%) |
Jul 28, 2022 | 105.81 | 107.62 | 103.98 | 106.91 | 2,167,023 | +2.46(+2.35%) |
Jul 27, 2022 | 103.00 | 105.09 | 97.21 | 104.45 | 3,465,424 | +1.40(+1.36%) |
Jul 26, 2022 | 105.39 | 106.27 | 101.71 | 103.05 | 1,965,918 | -1.06(-1.02%) |
Jul 25, 2022 | 100.86 | 104.32 | 99.61 | 104.11 | 1,356,038 | +4.83(+4.86%) |
Jul 22, 2022 | 101.22 | 102.42 | 98.57 | 99.28 | 1,396,820 | -1.93(-1.91%) |
Jul 21, 2022 | 98.90 | 101.23 | 97.52 | 101.21 | 1,995,180 | -1.53(-1.49%) |
Jul 20, 2022 | 100.65 | 103.28 | 100.07 | 102.73 | 1,485,830 | +0.81(+0.80%) |
Jul 19, 2022 | 97.28 | 102.22 | 97.23 | 101.92 | 1,733,169 | +4.21(+4.31%) |
Jul 18, 2022 | 96.10 | 99.49 | 95.53 | 97.71 | 2,283,422 | +4.48(+4.81%) |
Jul 15, 2022 | 94.64 | 94.64 | 92.04 | 93.23 | 1,397,747 | +1.00(+1.08%) |
Jul 14, 2022 | 90.01 | 92.33 | 88.46 | 92.23 | 2,271,397 | -1.70(-1.81%) |
Jul 13, 2022 | 91.34 | 95.82 | 91.34 | 93.93 | 1,788,400 | +1.32(+1.43%) |
Jul 12, 2022 | 92.28 | 93.45 | 89.83 | 92.61 | 2,009,380 | -3.74(-3.88%) |
Jul 11, 2022 | 96.83 | 98.04 | 95.26 | 96.35 | 1,525,308 | -1.74(-1.78%) |
Jul 08, 2022 | 99.20 | 99.27 | 95.81 | 98.09 | 1,335,182 | +0.26(+0.27%) |
Jul 07, 2022 | 96.82 | 99.18 | 95.37 | 97.83 | 1,978,336 | +4.27(+4.56%) |
Jul 06, 2022 | 94.70 | 97.15 | 90.36 | 93.56 | 3,985,102 | -2.59(-2.69%) |
Jul 05, 2022 | 100.66 | 100.72 | 94.09 | 96.15 | 2,885,016 | -7.05(-6.83%) |
Jul 01, 2022 | 105.11 | 105.65 | 99.41 | 103.19 | 1,530,046 | -0.54(-0.52%) |
Jun 30, 2022 | 104.56 | 107.11 | 102.79 | 103.73 | 2,869,999 | -3.32(-3.10%) |
Jun 29, 2022 | 112.36 | 112.91 | 106.41 | 107.05 | 2,743,617 | -3.52(-3.18%) |
Jun 28, 2022 | 107.95 | 110.72 | 107.22 | 110.57 | 3,618,068 | +5.84(+5.57%) |
Jun 27, 2022 | 101.14 | 105.17 | 100.48 | 104.73 | 3,207,727 | +5.16(+5.18%) |
Jun 24, 2022 | 98.99 | 101.81 | 97.39 | 99.57 | 6,694,057 | +2.28(+2.35%) |
Jun 23, 2022 | 102.30 | 102.56 | 96.07 | 97.29 | 2,479,658 | -3.90(-3.85%) |
Jun 22, 2022 | 99.05 | 102.34 | 98.27 | 101.19 | 3,844,394 | -4.31(-4.08%) |
Jun 21, 2022 | 104.07 | 106.39 | 102.83 | 105.50 | 3,352,005 | +4.77(+4.73%) |
Jun 17, 2022 | 104.98 | 106.63 | 98.51 | 100.73 | 7,432,943 | -5.72(-5.37%) |
Jun 16, 2022 | 111.50 | 112.14 | 105.31 | 106.45 | 3,556,641 | -8.27(-7.21%) |
Jun 15, 2022 | 117.11 | 117.50 | 112.87 | 114.72 | 2,972,349 | -2.85(-2.42%) |
Jun 14, 2022 | 121.53 | 123.22 | 115.50 | 117.57 | 2,756,682 | -1.07(-0.90%) |
Jun 13, 2022 | 120.33 | 121.35 | 115.63 | 118.64 | 2,706,979 | -6.03(-4.84%) |
Jun 10, 2022 | 122.57 | 126.29 | 121.19 | 124.67 | 3,119,291 | +0.84(+0.68%) |
Jun 09, 2022 | 125.79 | 126.61 | 123.36 | 123.83 | 1,330,296 | -2.71(-2.14%) |
Jun 08, 2022 | 126.28 | 128.30 | 125.11 | 126.55 | 1,644,191 | +0.54(+0.43%) |
Jun 07, 2022 | 123.04 | 126.34 | 123.04 | 126.01 | 1,685,908 | +2.42(+1.96%) |
Jun 06, 2022 | 125.69 | 126.53 | 123.03 | 123.59 | 1,457,623 | -1.25(-1.00%) |
Jun 03, 2022 | 123.26 | 125.37 | 122.93 | 124.84 | 1,275,851 | +1.60(+1.30%) |
Jun 02, 2022 | 122.66 | 124.91 | 121.97 | 123.24 | 1,658,258 | -1.17(-0.94%) |