Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 129.77 | 130.05 | 126.39 | 127.88 | 4,219,705 | -1.52(-1.18%) |
Aug 30, 2023 | 129.72 | 129.84 | 127.75 | 129.41 | 3,217,225 | +0.06(+0.05%) |
Aug 29, 2023 | 129.78 | 130.19 | 127.32 | 129.35 | 3,089,476 | -0.21(-0.16%) |
Aug 28, 2023 | 131.08 | 131.08 | 128.48 | 129.56 | 2,722,379 | -1.50(-1.14%) |
Aug 25, 2023 | 128.52 | 133.67 | 127.08 | 131.05 | 5,248,752 | +3.60(+2.83%) |
Aug 24, 2023 | 126.72 | 128.25 | 125.71 | 127.45 | 2,808,305 | +0.09(+0.07%) |
Aug 23, 2023 | 127.49 | 128.29 | 124.17 | 127.36 | 4,112,470 | -1.50(-1.16%) |
Aug 22, 2023 | 129.36 | 130.26 | 128.53 | 128.86 | 2,604,255 | -0.27(-0.21%) |
Aug 21, 2023 | 132.00 | 132.46 | 127.33 | 129.12 | 3,792,888 | -2.38(-1.81%) |
Aug 18, 2023 | 128.67 | 132.07 | 128.61 | 131.50 | 3,059,609 | +1.53(+1.18%) |
Aug 17, 2023 | 130.79 | 132.52 | 129.89 | 129.97 | 3,363,206 | +1.06(+0.83%) |
Aug 16, 2023 | 129.46 | 131.22 | 128.44 | 128.91 | 3,557,883 | -0.20(-0.15%) |
Aug 15, 2023 | 130.87 | 131.37 | 128.22 | 129.10 | 5,045,986 | -5.28(-3.93%) |
Aug 14, 2023 | 135.64 | 135.99 | 133.10 | 134.38 | 3,464,080 | -2.52(-1.84%) |
Aug 11, 2023 | 133.21 | 137.15 | 133.12 | 136.90 | 3,474,603 | +4.13(+3.11%) |
Aug 10, 2023 | 132.62 | 134.81 | 131.53 | 132.77 | 3,797,612 | +0.90(+0.68%) |
Aug 09, 2023 | 130.34 | 133.55 | 129.32 | 131.87 | 3,958,513 | +2.57(+1.99%) |
Aug 08, 2023 | 125.49 | 129.93 | 124.09 | 129.30 | 4,183,985 | +2.02(+1.59%) |
Aug 07, 2023 | 125.19 | 128.19 | 124.58 | 127.28 | 3,093,680 | +2.36(+1.89%) |
Aug 04, 2023 | 124.89 | 126.39 | 123.81 | 124.92 | 2,708,048 | +1.27(+1.03%) |
Aug 03, 2023 | 123.27 | 124.49 | 120.67 | 123.65 | 3,500,816 | -0.70(-0.56%) |
Aug 02, 2023 | 125.35 | 127.15 | 123.49 | 124.35 | 4,256,683 | -1.42(-1.13%) |
Aug 01, 2023 | 125.53 | 126.84 | 124.41 | 125.77 | 3,433,293 | -0.14(-0.11%) |
Jul 31, 2023 | 127.14 | 128.43 | 125.43 | 125.90 | 4,468,637 | -0.16(-0.12%) |
Jul 28, 2023 | 123.78 | 126.54 | 123.09 | 126.06 | 3,029,639 | +3.52(+2.87%) |
Jul 27, 2023 | 124.53 | 125.39 | 122.00 | 122.54 | 4,528,053 | -0.69(-0.56%) |
Jul 26, 2023 | 120.98 | 124.41 | 120.72 | 123.24 | 3,940,878 | +1.60(+1.32%) |
Jul 25, 2023 | 122.38 | 123.72 | 121.20 | 121.64 | 3,479,357 | -1.14(-0.93%) |
Jul 24, 2023 | 121.11 | 124.91 | 120.63 | 122.78 | 4,502,417 | +2.66(+2.21%) |
Jul 21, 2023 | 118.82 | 120.40 | 117.91 | 120.12 | 3,641,592 | +2.21(+1.87%) |
Jul 20, 2023 | 117.20 | 118.29 | 116.31 | 117.91 | 4,041,336 | +2.65(+2.30%) |
Jul 19, 2023 | 112.97 | 115.41 | 112.81 | 115.27 | 2,863,988 | +2.54(+2.25%) |
Jul 18, 2023 | 111.11 | 114.52 | 111.05 | 112.73 | 2,926,937 | +1.67(+1.50%) |
Jul 17, 2023 | 110.58 | 111.78 | 110.52 | 111.06 | 3,039,540 | +0.22(+0.20%) |
Jul 14, 2023 | 112.35 | 112.69 | 110.04 | 110.83 | 2,392,491 | -1.98(-1.76%) |
Jul 13, 2023 | 112.84 | 114.10 | 111.63 | 112.81 | 3,036,765 | +0.46(+0.41%) |
Jul 12, 2023 | 114.26 | 115.15 | 111.97 | 112.36 | 3,108,173 | -0.89(-0.79%) |
Jul 11, 2023 | 110.57 | 113.27 | 109.96 | 113.25 | 3,771,189 | +3.26(+2.97%) |
Jul 10, 2023 | 111.38 | 112.49 | 109.55 | 109.98 | 4,299,230 | -2.22(-1.98%) |
Jul 07, 2023 | 110.75 | 113.92 | 110.22 | 112.20 | 4,697,451 | +1.39(+1.25%) |
Jul 06, 2023 | 112.90 | 113.28 | 110.00 | 110.81 | 4,277,894 | -3.21(-2.82%) |
Jul 05, 2023 | 115.12 | 115.24 | 113.26 | 114.03 | 2,818,957 | -0.66(-0.58%) |
Jul 03, 2023 | 115.56 | 116.08 | 114.58 | 114.69 | 1,501,112 | +0.13(+0.11%) |
Jun 30, 2023 | 113.80 | 114.91 | 112.42 | 114.56 | 3,046,786 | +0.67(+0.59%) |
Jun 29, 2023 | 113.14 | 114.32 | 112.77 | 113.89 | 2,325,467 | +0.90(+0.80%) |
Jun 28, 2023 | 112.38 | 113.12 | 111.07 | 112.99 | 2,565,709 | +0.33(+0.29%) |
Jun 27, 2023 | 110.57 | 113.36 | 109.43 | 112.66 | 3,830,004 | +2.31(+2.09%) |
Jun 26, 2023 | 108.77 | 111.26 | 108.54 | 110.35 | 3,227,874 | +1.65(+1.52%) |
Jun 23, 2023 | 106.20 | 110.25 | 106.14 | 108.70 | 5,859,226 | +0.89(+0.82%) |
Jun 22, 2023 | 107.61 | 108.64 | 105.75 | 107.81 | 3,196,848 | -1.20(-1.10%) |
Jun 21, 2023 | 107.28 | 110.16 | 106.85 | 109.02 | 3,866,342 | +0.65(+0.60%) |
Jun 20, 2023 | 111.51 | 111.59 | 107.78 | 108.37 | 4,153,970 | -3.18(-2.85%) |
Jun 16, 2023 | 111.87 | 112.21 | 110.65 | 111.55 | 10,176,402 | +0.18(+0.16%) |
Jun 15, 2023 | 109.10 | 111.71 | 109.01 | 111.37 | 3,966,123 | +7.49(+7.21%) |
May 08, 2023 | 105.72 | 106.88 | 103.78 | 103.88 | 3,286,948 | +0.33(+0.32%) |
May 05, 2023 | 103.98 | 104.84 | 103.03 | 103.55 | 4,002,699 | +2.64(+2.62%) |
May 04, 2023 | 103.50 | 104.82 | 100.78 | 100.91 | 5,254,659 | -2.66(-2.57%) |
May 03, 2023 | 106.16 | 107.58 | 103.39 | 103.57 | 5,034,603 | -3.60(-3.36%) |
May 02, 2023 | 110.46 | 110.74 | 104.93 | 107.17 | 4,751,494 | -4.48(-4.01%) |
May 01, 2023 | 110.71 | 112.21 | 109.74 | 111.65 | 3,157,281 | +0.72(+0.65%) |
Apr 28, 2023 | 110.77 | 111.82 | 108.92 | 110.93 | 4,204,040 | +0.03(+0.03%) |
Apr 27, 2023 | 111.16 | 113.42 | 108.49 | 110.90 | 8,002,930 | -1.94(-1.71%) |
Apr 26, 2023 | 113.90 | 114.67 | 112.03 | 112.84 | 5,964,408 | -1.17(-1.03%) |
Apr 25, 2023 | 115.60 | 115.80 | 113.49 | 114.01 | 4,194,558 | -2.08(-1.79%) |
Apr 24, 2023 | 114.70 | 117.43 | 114.45 | 116.09 | 5,445,102 | +0.36(+0.31%) |
Apr 21, 2023 | 118.45 | 118.50 | 114.81 | 115.73 | 6,871,188 | -3.21(-2.70%) |
Apr 20, 2023 | 118.71 | 119.28 | 116.91 | 118.94 | 4,100,216 | -1.40(-1.17%) |
Apr 19, 2023 | 121.85 | 121.89 | 118.22 | 120.34 | 4,557,481 | -2.62(-2.13%) |
Apr 18, 2023 | 121.90 | 123.59 | 120.96 | 122.97 | 3,956,609 | -1.15(-0.93%) |
Apr 17, 2023 | 126.32 | 126.51 | 123.43 | 124.12 | 3,644,328 | -3.44(-2.70%) |
Apr 14, 2023 | 129.50 | 129.92 | 126.69 | 127.56 | 2,546,394 | -1.23(-0.95%) |
Apr 13, 2023 | 128.17 | 129.49 | 126.20 | 128.79 | 3,331,193 | -0.57(-0.44%) |
Apr 12, 2023 | 132.16 | 132.77 | 129.03 | 129.36 | 3,066,162 | -2.89(-2.19%) |
Apr 11, 2023 | 132.09 | 133.59 | 130.91 | 132.25 | 2,559,502 | +1.56(+1.19%) |
Apr 10, 2023 | 128.67 | 131.63 | 128.62 | 130.69 | 2,449,328 | +2.43(+1.89%) |
Apr 06, 2023 | 131.09 | 131.52 | 127.62 | 128.27 | 3,277,327 | -2.42(-1.85%) |
Apr 05, 2023 | 123.45 | 131.29 | 123.01 | 130.69 | 8,304,441 | +7.41(+6.01%) |
Apr 04, 2023 | 132.10 | 132.34 | 122.64 | 123.28 | 9,244,051 | -10.74(-8.01%) |
Apr 03, 2023 | 137.29 | 137.62 | 132.10 | 134.01 | 6,485,236 | -1.03(-0.77%) |
Mar 31, 2023 | 132.21 | 135.27 | 130.69 | 135.05 | 3,442,862 | +2.50(+1.88%) |
Mar 30, 2023 | 133.55 | 133.71 | 131.06 | 132.55 | 3,362,749 | +0.07(+0.05%) |
Mar 29, 2023 | 132.49 | 133.50 | 130.38 | 132.49 | 4,604,286 | +0.90(+0.68%) |
Mar 28, 2023 | 127.31 | 132.58 | 127.11 | 131.59 | 4,236,533 | +4.01(+3.14%) |
Mar 27, 2023 | 127.01 | 128.76 | 123.31 | 127.58 | 4,138,880 | +2.53(+2.03%) |
Mar 24, 2023 | 123.78 | 126.20 | 121.66 | 125.05 | 4,509,331 | -1.08(-0.86%) |
Mar 23, 2023 | 127.74 | 130.45 | 124.63 | 126.13 | 3,918,727 | -1.34(-1.05%) |
Mar 22, 2023 | 127.85 | 131.28 | 126.86 | 127.47 | 4,041,356 | -0.41(-0.32%) |
Mar 21, 2023 | 127.54 | 128.80 | 125.87 | 127.88 | 6,608,519 | +3.17(+2.54%) |
Mar 20, 2023 | 122.98 | 125.86 | 122.88 | 124.71 | 5,523,879 | +2.46(+2.01%) |
Mar 17, 2023 | 122.86 | 123.83 | 120.53 | 122.25 | 14,266,098 | -0.77(-0.63%) |
Mar 16, 2023 | 118.26 | 123.61 | 116.91 | 123.02 | 7,277,979 | +2.75(+2.28%) |
Mar 15, 2023 | 122.57 | 123.32 | 118.77 | 120.28 | 9,065,435 | -7.05(-5.54%) |
Mar 14, 2023 | 124.94 | 130.32 | 124.85 | 127.33 | 4,876,074 | +3.39(+2.74%) |
Mar 13, 2023 | 124.21 | 126.12 | 120.94 | 123.93 | 5,375,748 | -3.92(-3.06%) |
Mar 10, 2023 | 128.45 | 132.11 | 127.40 | 127.85 | 3,985,989 | -0.12(-0.09%) |
Mar 09, 2023 | 129.63 | 134.18 | 127.82 | 127.97 | 5,078,347 | -0.47(-0.37%) |
Mar 08, 2023 | 132.01 | 133.51 | 125.89 | 128.44 | 5,199,170 | -4.05(-3.06%) |
Mar 07, 2023 | 134.50 | 135.44 | 131.48 | 132.49 | 3,698,250 | -2.64(-1.95%) |
Mar 06, 2023 | 134.66 | 135.71 | 133.78 | 135.13 | 3,535,744 | -1.43(-1.05%) |
Mar 03, 2023 | 133.07 | 137.63 | 132.65 | 136.57 | 3,828,739 | +1.88(+1.39%) |
Mar 02, 2023 | 133.98 | 135.16 | 132.86 | 134.69 | 3,590,451 | -0.06(-0.04%) |
Mar 01, 2023 | 128.18 | 135.21 | 127.39 | 134.75 | 5,211,955 | +7.31(+5.74%) |
Feb 28, 2023 | 132.37 | 132.73 | 127.29 | 127.44 | 5,604,644 | -3.21(-2.46%) |
Feb 27, 2023 | 128.76 | 131.00 | 128.21 | 130.65 | 2,999,094 | +2.22(+1.73%) |
Feb 24, 2023 | 126.03 | 128.56 | 123.69 | 128.42 | 3,114,510 | +0.31(+0.24%) |
Feb 23, 2023 | 128.28 | 128.91 | 125.89 | 128.11 | 2,708,648 | +1.68(+1.33%) |
Feb 22, 2023 | 128.31 | 128.57 | 125.22 | 126.43 | 3,353,453 | -1.46(-1.14%) |
Feb 21, 2023 | 125.64 | 128.54 | 125.49 | 127.89 | 3,456,071 | +2.50(+2.00%) |
Feb 17, 2023 | 127.42 | 127.64 | 124.59 | 125.38 | 3,494,146 | -4.22(-3.25%) |
Feb 16, 2023 | 131.36 | 132.33 | 129.44 | 129.60 | 2,675,405 | -2.32(-1.76%) |
Feb 15, 2023 | 133.38 | 133.81 | 131.46 | 131.92 | 4,110,894 | -3.21(-2.38%) |
Feb 14, 2023 | 133.75 | 136.72 | 133.66 | 135.13 | 3,132,241 | -0.11(-0.08%) |
Feb 13, 2023 | 134.31 | 135.44 | 132.61 | 135.24 | 3,175,809 | +0.09(+0.06%) |
Feb 10, 2023 | 130.06 | 135.67 | 130.06 | 135.16 | 5,014,123 | +7.79(+6.12%) |
Feb 09, 2023 | 127.50 | 128.93 | 126.66 | 127.37 | 3,979,700 | -1.44(-1.12%) |
Feb 08, 2023 | 129.31 | 131.89 | 127.34 | 128.81 | 5,195,622 | -0.38(-0.30%) |
Feb 07, 2023 | 123.89 | 129.94 | 123.64 | 129.19 | 3,737,964 | +6.18(+5.02%) |
Feb 06, 2023 | 126.48 | 127.51 | 121.07 | 123.02 | 4,581,801 | -3.50(-2.76%) |
Feb 03, 2023 | 128.58 | 130.40 | 126.29 | 126.51 | 3,152,196 | -1.27(-0.99%) |
Feb 02, 2023 | 129.89 | 130.02 | 125.66 | 127.78 | 4,342,362 | -3.05(-2.33%) |
Feb 01, 2023 | 135.30 | 136.72 | 128.96 | 130.83 | 4,328,299 | -3.65(-2.71%) |
Jan 31, 2023 | 134.66 | 136.08 | 132.60 | 134.48 | 5,651,000 | -0.15(-0.11%) |
Jan 30, 2023 | 137.32 | 137.81 | 134.21 | 134.64 | 3,112,856 | -2.90(-2.11%) |
Jan 27, 2023 | 144.10 | 144.40 | 137.47 | 137.54 | 3,788,601 | -6.48(-4.50%) |
Jan 26, 2023 | 139.46 | 144.06 | 135.51 | 144.02 | 4,900,938 | +6.35(+4.61%) |
Jan 25, 2023 | 138.31 | 139.19 | 136.40 | 137.67 | 3,073,904 | -1.61(-1.16%) |
Jan 24, 2023 | 153.81 | 153.81 | 149.38 | 139.28 | 3,276,815 | +1.87(+1.36%) |
Jan 23, 2023 | 137.88 | 141.09 | 137.25 | 137.41 | 4,067,815 | +0.34(+0.25%) |
Jan 20, 2023 | 133.58 | 137.21 | 132.30 | 137.07 | 3,862,842 | +4.09(+3.08%) |
Jan 19, 2023 | 129.34 | 133.37 | 128.64 | 132.98 | 3,357,812 | +2.83(+2.18%) |
Jan 18, 2023 | 133.49 | 135.03 | 129.17 | 130.15 | 3,709,504 | -2.01(-1.52%) |
Jan 17, 2023 | 132.17 | 134.31 | 130.66 | 132.16 | 2,895,195 | +1.42(+1.09%) |
Jan 13, 2023 | 129.96 | 131.69 | 129.07 | 130.74 | 2,711,384 | +0.78(+0.60%) |
Jan 12, 2023 | 128.91 | 131.83 | 128.52 | 129.96 | 3,404,287 | +1.65(+1.29%) |
Jan 11, 2023 | 128.04 | 129.76 | 126.99 | 128.31 | 4,344,271 | +1.53(+1.20%) |
Jan 10, 2023 | 124.90 | 126.85 | 123.00 | 126.78 | 3,662,338 | +3.29(+2.67%) |
Jan 09, 2023 | 124.52 | 126.28 | 121.98 | 123.49 | 4,621,583 | +0.98(+0.80%) |
Jan 06, 2023 | 122.71 | 126.39 | 120.43 | 122.51 | 5,017,629 | +0.93(+0.77%) |
Jan 05, 2023 | 114.88 | 121.94 | 114.28 | 121.58 | 5,179,172 | +6.69(+5.83%) |
Jan 04, 2023 | 113.34 | 115.81 | 113.17 | 114.88 | 3,419,177 | -0.40(-0.35%) |
Jan 03, 2023 | 120.77 | 121.56 | 114.90 | 115.28 | 3,821,465 | -6.55(-5.38%) |
Dec 30, 2022 | 121.04 | 122.49 | 120.70 | 121.83 | 2,127,833 | +0.52(+0.43%) |
Dec 29, 2022 | 120.19 | 121.78 | 119.78 | 121.31 | 2,557,568 | +0.93(+0.77%) |
Dec 28, 2022 | 121.33 | 121.68 | 118.53 | 120.38 | 4,014,904 | -1.02(-0.84%) |
Dec 27, 2022 | 120.33 | 121.78 | 119.25 | 121.40 | 3,627,318 | +1.96(+1.64%) |
Dec 23, 2022 | 116.08 | 119.67 | 114.97 | 119.44 | 3,405,317 | +4.56(+3.97%) |
Dec 22, 2022 | 117.84 | 118.06 | 112.79 | 114.88 | 3,161,074 | -2.94(-2.49%) |
Dec 21, 2022 | 118.91 | 119.39 | 115.84 | 117.82 | 3,165,034 | +0.77(+0.66%) |
Dec 20, 2022 | 115.23 | 117.93 | 115.15 | 117.05 | 3,286,387 | +2.08(+1.81%) |
Dec 19, 2022 | 115.44 | 116.87 | 114.23 | 114.97 | 3,394,952 | +0.33(+0.28%) |
Dec 16, 2022 | 113.14 | 114.84 | 111.64 | 114.64 | 7,232,440 | -0.53(-0.46%) |
Dec 15, 2022 | 114.19 | 115.25 | 112.70 | 115.17 | 3,367,008 | +0.18(+0.16%) |
Dec 14, 2022 | 116.66 | 117.65 | 113.49 | 114.99 | 3,756,056 | -0.77(-0.66%) |
Dec 13, 2022 | 118.06 | 118.30 | 114.65 | 115.75 | 3,985,449 | -0.12(-0.11%) |
Dec 12, 2022 | 110.79 | 116.00 | 109.94 | 115.88 | 6,045,466 | +5.77(+5.24%) |
Dec 09, 2022 | 112.34 | 113.10 | 110.07 | 110.11 | 5,180,307 | -2.16(-1.92%) |
Dec 08, 2022 | 117.16 | 117.88 | 111.88 | 112.27 | 5,184,174 | -3.16(-2.74%) |
Dec 07, 2022 | 113.76 | 116.85 | 113.33 | 115.43 | 5,195,141 | +1.28(+1.12%) |
Dec 06, 2022 | 115.25 | 118.35 | 112.95 | 114.15 | 4,679,487 | -2.02(-1.74%) |
Dec 05, 2022 | 122.82 | 123.41 | 115.84 | 116.17 | 5,289,854 | -5.87(-4.81%) |
Dec 02, 2022 | 126.36 | 128.43 | 121.46 | 122.04 | 5,714,403 | -4.76(-3.76%) |
Dec 01, 2022 | 129.50 | 130.44 | 126.47 | 126.80 | 4,749,766 | -1.53(-1.19%) |
Nov 30, 2022 | 131.33 | 131.53 | 126.97 | 128.33 | 8,614,528 | -1.52(-1.17%) |
Nov 29, 2022 | 130.60 | 131.91 | 129.43 | 129.84 | 4,243,671 | +0.35(+0.27%) |
Nov 28, 2022 | 129.95 | 132.70 | 129.27 | 129.50 | 3,532,963 | -3.42(-2.57%) |
Nov 25, 2022 | 133.97 | 135.40 | 132.80 | 132.92 | 1,039,415 | -0.78(-0.58%) |
Nov 23, 2022 | 134.09 | 135.93 | 132.44 | 133.69 | 2,997,061 | -2.66(-1.95%) |
Nov 22, 2022 | 133.01 | 136.53 | 132.10 | 136.35 | 3,262,260 | +5.78(+4.43%) |
Nov 21, 2022 | 130.21 | 131.68 | 126.85 | 130.57 | 4,088,694 | -1.59(-1.21%) |
Nov 18, 2022 | 129.17 | 132.81 | 128.05 | 132.17 | 3,528,053 | -0.28(-0.21%) |
Nov 17, 2022 | 127.81 | 132.52 | 127.78 | 132.45 | 3,017,343 | +2.28(+1.76%) |
Nov 16, 2022 | 132.09 | 133.43 | 129.36 | 130.16 | 4,840,731 | -4.03(-3.01%) |
Nov 15, 2022 | 131.89 | 134.59 | 130.56 | 134.19 | 4,995,513 | +3.73(+2.86%) |
Nov 14, 2022 | 128.07 | 133.70 | 128.03 | 130.47 | 4,815,985 | +2.71(+2.12%) |
Nov 11, 2022 | 128.22 | 129.86 | 126.56 | 127.76 | 4,653,711 | +1.44(+1.14%) |
Nov 10, 2022 | 124.67 | 126.46 | 122.26 | 126.32 | 3,056,446 | +4.24(+3.48%) |
Nov 09, 2022 | 125.48 | 127.36 | 121.37 | 122.07 | 4,325,396 | -4.05(-3.21%) |
Nov 08, 2022 | 125.72 | 126.95 | 123.53 | 126.13 | 3,918,049 | +0.45(+0.36%) |
Nov 07, 2022 | 123.10 | 126.77 | 122.86 | 125.68 | 3,946,357 | +2.92(+2.38%) |
Nov 04, 2022 | 126.23 | 127.10 | 121.88 | 122.76 | 3,359,547 | -0.94(-0.76%) |
Nov 03, 2022 | 119.21 | 124.89 | 118.40 | 123.70 | 3,374,724 | +3.70(+3.08%) |
Nov 02, 2022 | 123.31 | 120.00 | 4,250,674 | -3.98(-3.21%) | ||
Nov 01, 2022 | 121.12 | 124.77 | 119.89 | 123.98 | 4,166,762 | +4.24(+3.54%) |
Oct 31, 2022 | 119.12 | 122.28 | 117.85 | 119.74 | 4,471,956 | -0.41(-0.34%) |
Oct 28, 2022 | 122.64 | 123.76 | 119.27 | 120.15 | 3,675,321 | -2.18(-1.79%) |
Oct 27, 2022 | 123.25 | 125.82 | 121.93 | 122.33 | 3,657,625 | +1.46(+1.21%) |
Oct 26, 2022 | 121.78 | 122.74 | 119.44 | 120.87 | 3,468,416 | -0.06(-0.05%) |
Oct 25, 2022 | 121.64 | 122.64 | 118.58 | 120.93 | 4,609,327 | -2.31(-1.87%) |
Oct 24, 2022 | 122.24 | 123.92 | 120.95 | 123.24 | 4,818,468 | +1.41(+1.16%) |
Oct 21, 2022 | 119.36 | 122.36 | 118.36 | 121.83 | 3,567,136 | +3.15(+2.65%) |
Oct 20, 2022 | 119.24 | 121.08 | 117.07 | 118.68 | 4,379,597 | +0.46(+0.39%) |
Oct 19, 2022 | 112.87 | 118.64 | 112.74 | 118.22 | 4,920,184 | +5.97(+5.32%) |
Oct 18, 2022 | 111.33 | 113.79 | 110.22 | 112.25 | 5,168,230 | +2.10(+1.90%) |
Oct 17, 2022 | 111.11 | 113.19 | 110.00 | 110.15 | 3,892,576 | +1.32(+1.21%) |
Oct 14, 2022 | 114.41 | 116.16 | 108.36 | 108.83 | 3,919,781 | -6.43(-5.58%) |
Oct 13, 2022 | 108.17 | 116.54 | 107.71 | 115.26 | 4,712,505 | +5.40(+4.91%) |
Oct 12, 2022 | 103.95 | 111.02 | 102.50 | 109.86 | 4,458,556 | +5.25(+5.02%) |
Oct 11, 2022 | 104.42 | 106.95 | 103.08 | 104.61 | 3,013,751 | -1.11(-1.05%) |
Oct 10, 2022 | 109.47 | 110.06 | 105.57 | 105.73 | 3,661,355 | -2.78(-2.57%) |
Oct 07, 2022 | 114.23 | 114.61 | 107.61 | 108.51 | 4,779,109 | -5.19(-4.56%) |
Oct 06, 2022 | 111.61 | 113.89 | 111.33 | 113.70 | 2,996,668 | +1.08(+0.96%) |
Oct 05, 2022 | 111.46 | 113.94 | 109.25 | 112.62 | 4,410,275 | +0.49(+0.43%) |
Oct 04, 2022 | 109.15 | 112.22 | 108.45 | 112.14 | 4,534,100 | +5.03(+4.69%) |
Oct 03, 2022 | 104.91 | 107.45 | 102.86 | 107.11 | 4,163,033 | +5.21(+5.11%) |
Sep 30, 2022 | 101.37 | 104.09 | 100.69 | 101.90 | 3,899,005 | -0.37(-0.36%) |
Sep 29, 2022 | 102.99 | 103.25 | 100.75 | 102.27 | 3,305,603 | -1.49(-1.43%) |
Sep 28, 2022 | 96.49 | 104.18 | 96.33 | 103.76 | 4,270,548 | +7.28(+7.54%) |
Sep 27, 2022 | 95.47 | 98.07 | 94.70 | 96.49 | 3,414,246 | +3.13(+3.35%) |
Sep 26, 2022 | 94.83 | 96.92 | 93.20 | 93.36 | 4,918,985 | -2.56(-2.66%) |
Sep 23, 2022 | 98.55 | 99.09 | 94.95 | 95.91 | 6,091,118 | -6.70(-6.52%) |
Sep 22, 2022 | 102.52 | 104.44 | 101.60 | 102.61 | 3,171,756 | +1.97(+1.95%) |
Sep 21, 2022 | 104.49 | 105.11 | 100.59 | 100.64 | 4,509,606 | -1.80(-1.76%) |
Sep 20, 2022 | 99.17 | 103.26 | 98.51 | 102.45 | 4,399,565 | +2.62(+2.63%) |
Sep 19, 2022 | 96.54 | 99.97 | 96.42 | 99.82 | 3,660,395 | +0.20(+0.20%) |
Sep 16, 2022 | 99.24 | 99.86 | 96.43 | 99.62 | 10,841,982 | -0.67(-0.67%) |
Sep 15, 2022 | 102.45 | 102.54 | 98.65 | 100.29 | 6,659,839 | -4.22(-4.04%) |
Sep 14, 2022 | 106.71 | 109.83 | 103.22 | 104.52 | 5,288,321 | -1.66(-1.56%) |
Sep 13, 2022 | 107.05 | 109.53 | 105.70 | 106.17 | 3,079,507 | -2.78(-2.56%) |
Sep 12, 2022 | 109.88 | 110.91 | 108.14 | 108.96 | 2,637,917 | +0.89(+0.82%) |
Sep 09, 2022 | 109.25 | 109.30 | 107.23 | 108.07 | 2,721,494 | +1.33(+1.24%) |
Sep 08, 2022 | 107.83 | 108.23 | 106.20 | 106.75 | 2,845,352 | -0.66(-0.61%) |
Sep 07, 2022 | 105.82 | 107.96 | 104.31 | 107.41 | 3,200,943 | -0.15(-0.14%) |
Sep 06, 2022 | 109.67 | 109.69 | 106.50 | 107.56 | 2,765,329 | -0.99(-0.91%) |
Sep 02, 2022 | 108.15 | 109.64 | 106.98 | 108.55 | 3,955,738 | +3.03(+2.87%) |