Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.17 | 114.89 | 113.69 | 114.59 | 10,039 | -0.29(-0.26%) |
Oct 28, 2022 | 112.98 | 114.89 | 112.63 | 114.89 | 13,501 | +1.82(+1.61%) |
Oct 27, 2022 | 112.89 | 114.49 | 112.68 | 113.07 | 23,816 | +0.72(+0.64%) |
Oct 26, 2022 | 112.36 | 115.08 | 112.27 | 112.35 | 27,483 | -0.87(-0.77%) |
Oct 25, 2022 | 109.59 | 113.28 | 109.54 | 113.22 | 19,857 | +4.13(+3.79%) |
Oct 24, 2022 | 109.39 | 109.39 | 106.69 | 109.09 | 15,709 | +0.18(+0.17%) |
Oct 21, 2022 | 107.27 | 108.91 | 105.40 | 108.91 | 15,273 | +1.30(+1.21%) |
Oct 20, 2022 | 107.10 | 109.86 | 107.06 | 107.61 | 17,516 | +0.61(+0.57%) |
Oct 19, 2022 | 108.26 | 108.70 | 106.28 | 106.99 | 15,615 | -2.36(-2.15%) |
Oct 18, 2022 | 110.48 | 111.00 | 108.66 | 109.35 | 23,501 | +1.96(+1.82%) |
Oct 17, 2022 | 105.57 | 107.87 | 105.57 | 107.39 | 15,292 | +4.15(+4.02%) |
Oct 14, 2022 | 107.11 | 107.74 | 103.17 | 103.24 | 17,306 | -2.73(-2.58%) |
Oct 13, 2022 | 101.64 | 106.54 | 100.61 | 105.97 | 20,917 | +1.23(+1.17%) |
Oct 12, 2022 | 105.48 | 105.49 | 103.54 | 104.75 | 26,912 | -0.41(-0.39%) |
Oct 11, 2022 | 105.84 | 106.27 | 103.27 | 105.16 | 15,883 | -1.23(-1.16%) |
Oct 10, 2022 | 109.48 | 109.48 | 105.37 | 106.39 | 16,836 | -3.29(-3.00%) |
Oct 07, 2022 | 112.21 | 112.21 | 109.19 | 109.68 | 11,093 | -4.47(-3.91%) |
Oct 06, 2022 | 113.96 | 115.59 | 113.86 | 114.15 | 35,849 | -0.22(-0.19%) |
Oct 05, 2022 | 112.71 | 114.47 | 111.80 | 114.36 | 20,022 | +0.06(+0.05%) |
Oct 04, 2022 | 111.34 | 114.57 | 111.34 | 114.31 | 27,446 | +5.13(+4.70%) |
Oct 03, 2022 | 107.79 | 109.74 | 106.92 | 109.18 | 15,574 | +2.34(+2.19%) |
Sep 30, 2022 | 107.79 | 110.04 | 106.70 | 106.84 | 13,799 | -0.99(-0.92%) |
Sep 29, 2022 | 108.17 | 108.31 | 106.77 | 107.83 | 18,766 | -2.03(-1.84%) |
Sep 28, 2022 | 106.80 | 110.30 | 106.50 | 109.86 | 48,028 | +3.72(+3.51%) |
Sep 27, 2022 | 106.66 | 108.09 | 105.25 | 106.14 | 21,183 | +0.91(+0.86%) |
Sep 26, 2022 | 105.92 | 108.14 | 105.18 | 105.23 | 22,893 | -0.88(-0.83%) |
Sep 23, 2022 | 106.44 | 107.26 | 105.10 | 106.11 | 19,696 | -1.80(-1.66%) |
Sep 22, 2022 | 110.36 | 110.69 | 107.64 | 107.90 | 15,727 | -2.99(-2.70%) |
Sep 21, 2022 | 112.34 | 114.21 | 110.89 | 110.89 | 14,465 | -0.88(-0.79%) |
Sep 20, 2022 | 113.09 | 113.09 | 111.43 | 111.78 | 9,035 | -2.03(-1.79%) |
Sep 19, 2022 | 111.99 | 113.81 | 111.86 | 113.81 | 20,257 | +0.41(+0.36%) |
Sep 16, 2022 | 114.33 | 114.38 | 112.54 | 113.41 | 18,513 | -2.94(-2.53%) |
Sep 15, 2022 | 116.50 | 118.78 | 115.83 | 116.35 | 12,797 | -1.25(-1.06%) |
Sep 14, 2022 | 117.49 | 117.74 | 116.22 | 117.60 | 30,712 | +0.19(+0.16%) |
Sep 13, 2022 | 118.47 | 119.35 | 117.18 | 117.41 | 13,762 | -5.49(-4.46%) |
Sep 12, 2022 | 121.66 | 122.98 | 121.40 | 122.89 | 11,727 | +2.02(+1.68%) |
Sep 09, 2022 | 118.41 | 121.03 | 118.41 | 120.87 | 9,567 | +3.67(+3.13%) |
Sep 08, 2022 | 114.73 | 117.25 | 113.95 | 117.20 | 16,720 | +1.58(+1.36%) |
Sep 07, 2022 | 113.27 | 115.75 | 112.88 | 115.62 | 12,302 | +2.32(+2.05%) |
Sep 06, 2022 | 113.56 | 114.44 | 112.90 | 113.30 | 16,682 | -0.38(-0.33%) |
Sep 02, 2022 | 115.98 | 116.36 | 113.30 | 113.68 | 18,282 | -0.94(-0.82%) |
Sep 01, 2022 | 116.01 | 116.12 | 112.25 | 114.61 | 25,210 | -2.73(-2.33%) |
Aug 31, 2022 | 118.86 | 119.90 | 117.17 | 117.35 | 13,989 | -0.55(-0.47%) |
Aug 30, 2022 | 119.19 | 119.72 | 116.82 | 117.90 | 13,659 | -0.22(-0.19%) |
Aug 29, 2022 | 117.66 | 119.58 | 117.66 | 118.12 | 24,273 | -1.24(-1.04%) |
Aug 26, 2022 | 123.65 | 123.92 | 119.32 | 119.35 | 12,883 | -4.37(-3.53%) |
Aug 25, 2022 | 122.55 | 123.79 | 122.26 | 123.72 | 14,757 | +1.89(+1.55%) |
Aug 24, 2022 | 121.20 | 122.97 | 120.48 | 121.84 | 11,279 | +1.21(+1.00%) |
Aug 23, 2022 | 121.15 | 122.97 | 120.63 | 120.63 | 13,461 | -0.48(-0.40%) |
Aug 22, 2022 | 121.76 | 122.25 | 120.61 | 121.11 | 12,667 | -2.87(-2.32%) |
Aug 19, 2022 | 126.30 | 126.56 | 123.49 | 123.98 | 6,679 | -3.94(-3.08%) |
Aug 18, 2022 | 126.73 | 128.36 | 126.72 | 127.92 | 16,444 | +0.31(+0.24%) |
Aug 17, 2022 | 129.29 | 129.47 | 127.19 | 127.61 | 64,568 | -3.33(-2.54%) |
Aug 16, 2022 | 130.43 | 131.21 | 128.78 | 130.95 | 17,562 | -0.38(-0.29%) |
Aug 15, 2022 | 130.23 | 131.56 | 130.18 | 131.32 | 12,315 | +0.24(+0.18%) |
Aug 12, 2022 | 129.73 | 131.25 | 128.83 | 131.09 | 17,180 | +1.84(+1.43%) |
Aug 11, 2022 | 132.25 | 133.29 | 129.08 | 129.24 | 19,216 | -1.47(-1.12%) |
Aug 10, 2022 | 129.54 | 130.90 | 129.04 | 130.71 | 56,806 | +5.33(+4.25%) |
Aug 09, 2022 | 127.47 | 127.65 | 124.81 | 125.38 | 20,143 | -3.40(-2.64%) |
Aug 08, 2022 | 128.47 | 130.93 | 128.47 | 128.78 | 52,353 | +1.36(+1.06%) |
Aug 05, 2022 | 124.96 | 127.88 | 124.60 | 127.42 | 15,567 | +0.37(+0.29%) |
Aug 04, 2022 | 127.45 | 127.45 | 125.85 | 127.06 | 22,217 | -0.50(-0.39%) |
Aug 03, 2022 | 123.78 | 127.74 | 123.78 | 127.55 | 60,667 | +5.05(+4.12%) |
Aug 02, 2022 | 120.16 | 122.94 | 119.96 | 122.50 | 18,688 | +1.58(+1.31%) |
Aug 01, 2022 | 119.38 | 121.93 | 118.16 | 120.92 | 15,038 | +0.55(+0.46%) |
Jul 29, 2022 | 119.85 | 120.49 | 118.27 | 120.37 | 14,648 | +0.79(+0.66%) |
Jul 28, 2022 | 118.22 | 119.58 | 116.24 | 119.58 | 11,567 | +1.40(+1.18%) |
Jul 27, 2022 | 115.16 | 118.78 | 114.97 | 118.19 | 29,800 | +4.42(+3.88%) |
Jul 26, 2022 | 116.80 | 116.80 | 113.40 | 113.77 | 15,423 | -3.78(-3.22%) |
Jul 25, 2022 | 119.41 | 119.41 | 116.88 | 117.55 | 21,897 | -1.63(-1.36%) |
Jul 22, 2022 | 122.33 | 123.14 | 118.64 | 119.17 | 23,452 | -3.41(-2.78%) |
Jul 21, 2022 | 120.62 | 122.61 | 119.83 | 122.59 | 30,139 | +1.89(+1.56%) |
Jul 20, 2022 | 117.17 | 121.12 | 117.17 | 120.70 | 28,161 | +4.44(+3.82%) |
Jul 19, 2022 | 113.79 | 116.34 | 113.44 | 116.26 | 20,737 | +3.80(+3.38%) |
Jul 18, 2022 | 113.69 | 115.52 | 112.15 | 112.46 | 27,303 | +0.00(+0.00%) |
Jul 15, 2022 | 111.12 | 112.48 | 110.13 | 112.46 | 24,476 | +2.78(+2.54%) |
Jul 14, 2022 | 109.97 | 110.15 | 107.90 | 109.67 | 18,841 | -1.77(-1.59%) |
Jul 13, 2022 | 109.96 | 112.10 | 109.10 | 111.44 | 49,403 | -1.08(-0.96%) |
Jul 12, 2022 | 116.18 | 117.31 | 111.70 | 112.52 | 77,708 | -3.03(-2.62%) |
Jul 11, 2022 | 118.21 | 118.21 | 114.97 | 115.55 | 37,373 | -3.63(-3.05%) |
Jul 08, 2022 | 118.13 | 120.45 | 116.80 | 119.18 | 36,802 | -0.09(-0.08%) |
Jul 07, 2022 | 116.59 | 119.40 | 116.59 | 119.27 | 32,433 | +3.64(+3.15%) |
Jul 06, 2022 | 116.77 | 117.85 | 115.01 | 115.63 | 75,926 | -0.87(-0.75%) |
Jul 05, 2022 | 110.88 | 116.50 | 110.28 | 116.50 | 60,197 | +3.89(+3.45%) |
Jul 01, 2022 | 111.36 | 112.88 | 109.98 | 112.61 | 54,289 | +1.91(+1.72%) |
Jun 30, 2022 | 110.93 | 112.07 | 108.29 | 110.70 | 44,273 | -2.10(-1.86%) |
Jun 29, 2022 | 113.39 | 113.48 | 111.62 | 112.80 | 51,525 | -0.83(-0.73%) |
Jun 28, 2022 | 118.53 | 119.01 | 113.56 | 113.63 | 47,125 | -4.20(-3.56%) |
Jun 27, 2022 | 120.37 | 120.37 | 116.78 | 117.83 | 51,463 | -2.20(-1.84%) |
Jun 24, 2022 | 116.57 | 120.03 | 116.46 | 120.03 | 38,210 | +4.71(+4.08%) |
Jun 23, 2022 | 111.93 | 115.60 | 111.31 | 115.32 | 18,169 | +4.16(+3.74%) |
Jun 22, 2022 | 109.49 | 112.49 | 109.37 | 111.16 | 28,413 | +0.46(+0.41%) |
Jun 21, 2022 | 110.33 | 113.02 | 110.31 | 110.70 | 9,519 | +2.03(+1.87%) |
Jun 17, 2022 | 105.54 | 109.30 | 105.54 | 108.68 | 43,996 | +3.43(+3.26%) |
Jun 16, 2022 | 108.12 | 108.18 | 104.47 | 105.24 | 42,728 | -5.52(-4.98%) |
Jun 15, 2022 | 108.87 | 110.97 | 108.72 | 110.76 | 31,298 | +3.04(+2.82%) |
Jun 14, 2022 | 108.55 | 109.23 | 106.84 | 107.72 | 62,887 | -0.27(-0.25%) |
Jun 13, 2022 | 111.13 | 111.89 | 107.64 | 107.99 | 56,592 | -6.93(-6.03%) |
Jun 10, 2022 | 117.19 | 117.36 | 114.35 | 114.92 | 32,657 | -4.86(-4.06%) |
Jun 09, 2022 | 123.22 | 123.41 | 119.75 | 119.78 | 23,164 | -4.25(-3.43%) |
Jun 08, 2022 | 124.32 | 125.44 | 123.97 | 124.03 | 14,456 | -0.77(-0.62%) |
Jun 07, 2022 | 121.89 | 124.87 | 121.76 | 124.80 | 21,395 | +1.68(+1.36%) |
Jun 06, 2022 | 124.87 | 125.27 | 122.78 | 123.12 | 26,197 | -0.28(-0.23%) |
Jun 03, 2022 | 124.41 | 125.29 | 122.84 | 123.40 | 25,780 | -2.68(-2.13%) |
Jun 02, 2022 | 120.71 | 126.40 | 120.71 | 126.08 | 26,415 | +5.08(+4.20%) |
Jun 01, 2022 | 122.52 | 123.70 | 119.81 | 121.01 | 28,808 | -0.75(-0.61%) |
May 31, 2022 | 123.86 | 123.87 | 121.09 | 121.75 | 25,605 | -2.27(-1.83%) |
May 27, 2022 | 120.53 | 124.03 | 120.53 | 124.03 | 38,893 | +4.41(+3.68%) |
May 26, 2022 | 116.48 | 120.51 | 116.48 | 119.62 | 13,268 | +2.96(+2.54%) |
May 25, 2022 | 113.19 | 117.36 | 113.19 | 116.66 | 29,151 | +3.19(+2.81%) |
May 24, 2022 | 116.67 | 116.67 | 112.58 | 113.47 | 25,654 | -4.59(-3.89%) |
May 23, 2022 | 118.45 | 118.45 | 115.41 | 118.05 | 38,785 | +0.63(+0.53%) |
May 20, 2022 | 118.52 | 118.98 | 114.63 | 117.42 | 38,712 | +0.61(+0.52%) |
May 19, 2022 | 113.50 | 118.33 | 113.50 | 116.82 | 37,620 | +2.68(+2.35%) |
May 18, 2022 | 116.33 | 117.50 | 113.50 | 114.14 | 18,033 | -3.85(-3.26%) |
May 17, 2022 | 117.57 | 118.81 | 115.21 | 117.99 | 39,046 | +2.61(+2.26%) |
May 16, 2022 | 117.68 | 118.54 | 115.21 | 115.38 | 27,221 | -2.95(-2.50%) |
May 13, 2022 | 114.10 | 119.04 | 114.10 | 118.33 | 35,441 | +6.50(+5.81%) |
May 12, 2022 | 108.05 | 113.66 | 107.32 | 111.84 | 80,985 | +2.46(+2.25%) |
May 11, 2022 | 112.53 | 114.95 | 109.23 | 109.37 | 47,726 | -4.40(-3.86%) |
May 10, 2022 | 117.67 | 118.04 | 111.12 | 113.77 | 61,515 | -1.18(-1.03%) |
May 09, 2022 | 119.92 | 120.42 | 114.55 | 114.95 | 50,182 | -7.46(-6.10%) |
May 06, 2022 | 125.61 | 125.61 | 120.92 | 122.41 | 56,370 | -4.26(-3.36%) |
May 05, 2022 | 131.77 | 132.04 | 125.66 | 126.67 | 27,271 | -7.62(-5.68%) |
May 04, 2022 | 130.18 | 134.48 | 126.76 | 134.29 | 29,131 | +3.63(+2.78%) |
May 03, 2022 | 132.27 | 132.83 | 130.02 | 130.66 | 50,082 | -1.61(-1.21%) |
May 02, 2022 | 129.91 | 132.27 | 129.06 | 132.27 | 42,411 | +2.12(+1.63%) |
Apr 29, 2022 | 133.81 | 136.30 | 130.15 | 130.15 | 18,942 | -4.69(-3.48%) |
Apr 28, 2022 | 132.05 | 135.22 | 130.04 | 134.83 | 24,887 | +4.28(+3.28%) |
Apr 27, 2022 | 131.12 | 133.56 | 130.25 | 130.55 | 23,091 | -0.73(-0.55%) |
Apr 26, 2022 | 135.78 | 135.78 | 131.25 | 131.28 | 35,333 | -5.31(-3.89%) |
Apr 25, 2022 | 132.68 | 136.69 | 132.68 | 136.59 | 35,037 | +3.00(+2.24%) |
Apr 22, 2022 | 136.48 | 137.50 | 133.48 | 133.59 | 24,552 | -3.10(-2.27%) |
Apr 21, 2022 | 142.25 | 143.60 | 136.18 | 136.69 | 12,956 | -3.94(-2.80%) |
Apr 20, 2022 | 144.07 | 144.07 | 140.58 | 140.64 | 9,099 | -2.47(-1.73%) |
Apr 19, 2022 | 138.92 | 143.59 | 138.89 | 143.11 | 7,781 | +4.00(+2.88%) |
Apr 18, 2022 | 140.99 | 140.99 | 137.91 | 139.11 | 15,130 | -2.17(-1.53%) |
Apr 14, 2022 | 143.64 | 143.72 | 141.28 | 141.28 | 11,127 | -3.02(-2.09%) |
Apr 13, 2022 | 140.95 | 144.57 | 140.07 | 144.30 | 15,113 | +3.65(+2.59%) |
Apr 12, 2022 | 142.71 | 144.91 | 140.35 | 140.65 | 19,277 | -0.17(-0.12%) |
Apr 11, 2022 | 139.28 | 141.78 | 138.43 | 140.82 | 20,397 | +0.52(+0.37%) |
Apr 08, 2022 | 141.76 | 142.57 | 140.30 | 140.30 | 19,433 | -2.28(-1.60%) |
Apr 07, 2022 | 142.66 | 144.57 | 140.66 | 142.59 | 12,414 | -0.56(-0.39%) |
Apr 06, 2022 | 145.07 | 145.07 | 141.71 | 143.14 | 27,455 | -4.08(-2.77%) |
Apr 05, 2022 | 151.26 | 151.26 | 146.48 | 147.22 | 11,599 | -4.13(-2.73%) |
Apr 04, 2022 | 148.81 | 151.60 | 148.81 | 151.35 | 14,173 | +3.17(+2.14%) |
Apr 01, 2022 | 146.85 | 148.91 | 146.55 | 148.18 | 58,967 | +1.19(+0.81%) |
Mar 31, 2022 | 148.12 | 148.98 | 146.81 | 146.99 | 15,543 | -1.31(-0.88%) |
Mar 30, 2022 | 150.74 | 151.62 | 148.04 | 148.30 | 19,124 | -3.63(-2.39%) |
Mar 29, 2022 | 148.02 | 152.25 | 148.02 | 151.93 | 43,322 | +5.70(+3.90%) |
Mar 28, 2022 | 144.27 | 146.39 | 143.10 | 146.24 | 7,249 | +1.81(+1.25%) |
Mar 25, 2022 | 147.43 | 147.43 | 142.91 | 144.43 | 12,046 | -2.40(-1.64%) |
Mar 24, 2022 | 146.25 | 146.83 | 143.75 | 146.83 | 11,842 | +1.46(+1.00%) |
Mar 23, 2022 | 146.29 | 147.13 | 143.91 | 145.38 | 18,011 | -1.99(-1.35%) |
Mar 22, 2022 | 144.64 | 148.15 | 144.60 | 147.37 | 13,630 | +3.37(+2.34%) |
Mar 21, 2022 | 144.88 | 145.56 | 142.58 | 144.00 | 16,456 | -0.89(-0.61%) |
Mar 18, 2022 | 140.66 | 144.89 | 140.66 | 144.89 | 10,314 | +3.66(+2.60%) |
Mar 17, 2022 | 137.02 | 141.22 | 136.69 | 141.22 | 24,952 | +3.43(+2.49%) |
Mar 16, 2022 | 133.42 | 137.94 | 133.42 | 137.79 | 17,590 | +6.15(+4.67%) |
Mar 15, 2022 | 129.53 | 131.70 | 128.90 | 131.65 | 14,840 | +2.67(+2.07%) |
Mar 14, 2022 | 132.56 | 133.42 | 128.69 | 128.98 | 20,803 | -3.95(-2.97%) |
Mar 11, 2022 | 138.17 | 138.17 | 132.81 | 132.93 | 11,064 | -4.40(-3.21%) |
Mar 10, 2022 | 136.53 | 137.48 | 135.37 | 137.34 | 17,402 | -0.94(-0.68%) |
Mar 09, 2022 | 135.41 | 138.93 | 135.41 | 138.28 | 35,538 | +5.15(+3.87%) |
Mar 08, 2022 | 132.84 | 136.09 | 131.37 | 133.13 | 46,219 | +0.21(+0.16%) |
Mar 07, 2022 | 136.72 | 137.20 | 132.86 | 132.92 | 25,953 | -3.88(-2.84%) |
Mar 04, 2022 | 139.17 | 140.46 | 135.99 | 136.80 | 18,504 | -3.46(-2.47%) |
Mar 03, 2022 | 145.44 | 145.44 | 140.19 | 140.26 | 23,009 | -3.89(-2.70%) |
Mar 02, 2022 | 142.27 | 144.74 | 140.59 | 144.16 | 53,294 | +2.42(+1.71%) |
Mar 01, 2022 | 143.89 | 145.05 | 141.08 | 141.73 | 42,563 | -2.25(-1.57%) |
Feb 28, 2022 | 141.70 | 145.08 | 141.70 | 143.99 | 18,441 | +1.12(+0.78%) |
Feb 25, 2022 | 141.60 | 142.92 | 140.20 | 142.87 | 17,006 | +1.45(+1.02%) |
Feb 24, 2022 | 130.45 | 141.70 | 130.45 | 141.42 | 33,413 | +6.13(+4.53%) |
Feb 23, 2022 | 140.04 | 140.10 | 135.29 | 135.29 | 14,244 | -3.52(-2.54%) |
Feb 22, 2022 | 139.24 | 141.23 | 138.56 | 138.81 | 18,992 | -1.84(-1.31%) |
Feb 18, 2022 | 140.65 | 0 | -3.00(-2.09%) | |||
Feb 17, 2022 | 148.16 | 148.16 | 143.39 | 143.65 | 28,668 | -6.20(-4.13%) |
Feb 16, 2022 | 149.83 | 150.03 | 147.94 | 149.84 | 17,997 | -1.03(-0.68%) |
Feb 15, 2022 | 149.17 | 151.02 | 148.63 | 150.87 | 18,513 | +4.19(+2.85%) |
Feb 14, 2022 | 146.21 | 149.05 | 145.89 | 146.69 | 16,184 | +0.09(+0.06%) |
Feb 11, 2022 | 151.57 | 151.73 | 146.11 | 146.59 | 20,065 | -4.16(-2.76%) |
Feb 10, 2022 | 150.03 | 154.34 | 149.63 | 150.75 | 16,595 | -1.82(-1.19%) |
Feb 09, 2022 | 150.79 | 152.61 | 150.17 | 152.57 | 15,659 | +3.75(+2.52%) |
Feb 08, 2022 | 145.48 | 148.90 | 145.48 | 148.81 | 16,966 | +2.68(+1.84%) |
Feb 07, 2022 | 145.98 | 148.36 | 145.83 | 146.13 | 12,827 | +0.12(+0.08%) |
Feb 04, 2022 | 142.04 | 146.82 | 141.81 | 146.01 | 23,560 | +3.79(+2.67%) |
Feb 03, 2022 | 144.46 | 141.96 | 142.22 | 23,356 | -5.09(-3.45%) | |
Feb 02, 2022 | 150.54 | 150.54 | 146.18 | 147.31 | 12,891 | -2.93(-1.95%) |
Feb 01, 2022 | 149.70 | 150.36 | 146.69 | 150.24 | 45,905 | +1.60(+1.07%) |
Jan 31, 2022 | 142.31 | 148.75 | 148.65 | 35,014 | +6.24(+4.38%) | |
Jan 28, 2022 | 137.82 | 142.54 | 136.39 | 142.41 | 24,081 | +5.08(+3.70%) |
Jan 27, 2022 | 141.21 | 141.86 | 137.09 | 137.33 | 15,122 | -1.73(-1.24%) |
Jan 26, 2022 | 143.70 | 144.87 | 139.04 | 139.06 | 19,381 | -1.58(-1.12%) |
Jan 25, 2022 | 142.55 | 143.44 | 139.58 | 140.63 | 33,170 | -4.82(-3.31%) |
Jan 24, 2022 | 139.08 | 145.47 | 135.74 | 145.45 | 47,337 | +2.88(+2.02%) |
Jan 21, 2022 | 145.64 | 147.15 | 142.39 | 142.57 | 54,163 | -3.92(-2.68%) |
Jan 20, 2022 | 148.28 | 151.85 | 146.34 | 146.49 | 80,119 | -0.57(-0.39%) |
Jan 19, 2022 | 148.52 | 150.55 | 147.06 | 147.06 | 37,205 | -0.98(-0.66%) |
Jan 18, 2022 | 149.71 | 150.82 | 148.04 | 148.04 | 12,832 | -3.70(-2.44%) |
Jan 14, 2022 | 151.74 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.70 | 158.06 | 152.25 | 152.69 | 22,171 | -4.95(-3.14%) |
Jan 12, 2022 | 159.96 | 161.35 | 156.62 | 157.64 | 18,418 | -1.19(-0.75%) |
Jan 11, 2022 | 155.18 | 159.02 | 154.47 | 158.83 | 36,692 | +3.61(+2.33%) |
Jan 10, 2022 | 152.84 | 155.38 | 149.45 | 155.22 | 30,813 | +0.65(+0.42%) |
Jan 07, 2022 | 155.89 | 157.11 | 153.96 | 154.57 | 54,788 | -1.07(-0.69%) |
Jan 06, 2022 | 155.16 | 157.66 | 153.46 | 155.64 | 11,753 | -0.29(-0.19%) |
Jan 05, 2022 | 161.87 | 162.43 | 155.71 | 155.93 | 33,911 | -7.20(-4.42%) |
Jan 04, 2022 | 166.19 | 166.19 | 160.50 | 163.13 | 27,328 | -2.69(-1.62%) |
Jan 03, 2022 | 166.03 | 166.03 | 162.98 | 165.82 | 31,439 | +0.82(+0.50%) |
Dec 31, 2021 | 166.55 | 167.35 | 165.00 | 165.00 | 11,509 | -1.98(-1.19%) |
Dec 30, 2021 | 165.50 | 168.91 | 165.50 | 166.99 | 11,551 | +1.28(+0.77%) |
Dec 29, 2021 | 165.91 | 166.00 | 164.61 | 165.71 | 10,339 | -0.62(-0.37%) |
Dec 28, 2021 | 167.98 | 168.79 | 165.82 | 166.32 | 31,262 | -2.03(-1.21%) |
Dec 27, 2021 | 167.55 | 168.77 | 166.91 | 168.36 | 22,046 | +1.30(+0.78%) |
Dec 23, 2021 | 166.17 | 167.43 | 164.90 | 167.06 | 18,311 | +1.20(+0.72%) |
Dec 22, 2021 | 164.68 | 166.13 | 164.23 | 165.86 | 16,884 | +1.12(+0.68%) |
Dec 21, 2021 | 160.75 | 164.75 | 160.55 | 164.75 | 14,572 | +5.71(+3.59%) |
Dec 20, 2021 | 158.42 | 160.06 | 157.82 | 159.04 | 22,620 | -2.74(-1.69%) |
Dec 17, 2021 | 158.30 | 162.33 | 156.97 | 161.78 | 11,994 | +2.33(+1.46%) |
Dec 16, 2021 | 163.93 | 164.02 | 159.12 | 159.44 | 27,659 | -3.64(-2.23%) |
Dec 15, 2021 | 159.69 | 163.21 | 158.20 | 163.09 | 12,751 | +3.21(+2.01%) |
Dec 14, 2021 | 160.59 | 162.02 | 157.75 | 159.87 | 868,121 | -3.00(-1.84%) |
Dec 13, 2021 | 163.59 | 164.68 | 161.45 | 162.88 | 11,828 | -1.08(-0.66%) |
Dec 10, 2021 | 166.89 | 167.03 | 163.50 | 163.95 | 14,413 | -0.43(-0.26%) |
Dec 09, 2021 | 167.47 | 167.47 | 164.04 | 164.38 | 11,590 | -4.23(-2.51%) |
Dec 08, 2021 | 166.57 | 168.94 | 165.17 | 168.62 | 35,114 | +2.15(+1.29%) |
Dec 07, 2021 | 164.09 | 167.49 | 164.09 | 166.47 | 18,173 | +5.82(+3.62%) |
Dec 06, 2021 | 158.48 | 161.37 | 155.62 | 160.64 | 40,747 | +2.08(+1.31%) |
Dec 03, 2021 | 161.85 | 161.85 | 155.97 | 158.56 | 63,189 | -4.21(-2.59%) |
Dec 02, 2021 | 159.91 | 163.23 | 158.77 | 162.77 | 38,151 | +2.99(+1.87%) |
Dec 01, 2021 | 168.20 | 168.20 | 159.56 | 159.77 | 54,314 | -5.69(-3.44%) |
Nov 30, 2021 | 167.33 | 168.69 | 163.29 | 165.47 | 22,731 | -2.82(-1.68%) |
Nov 29, 2021 | 168.71 | 168.90 | 166.46 | 168.29 | 13,730 | +1.83(+1.10%) |
Nov 26, 2021 | 167.96 | 169.03 | 165.78 | 166.46 | 13,077 | -3.85(-2.26%) |
Nov 24, 2021 | 167.52 | 170.31 | 166.66 | 170.30 | 14,570 | +1.48(+0.87%) |
Nov 23, 2021 | 169.80 | 170.81 | 166.97 | 168.83 | 30,418 | -1.75(-1.03%) |
Nov 22, 2021 | 176.20 | 176.20 | 170.18 | 170.58 | 26,102 | -4.89(-2.78%) |
Nov 19, 2021 | 176.59 | 177.41 | 175.28 | 175.47 | 8,416 | -0.95(-0.54%) |
Nov 18, 2021 | 179.10 | 176.52 | 175.60 | 176.42 | 47,798 | -2.52(-1.41%) |
Nov 17, 2021 | 181.63 | 181.63 | 178.77 | 178.94 | 19,154 | -3.15(-1.73%) |
Nov 16, 2021 | 180.92 | 182.16 | 180.56 | 182.09 | 31,392 | +0.30(+0.17%) |
Nov 15, 2021 | 184.66 | 184.66 | 181.32 | 181.79 | 19,682 | -2.12(-1.15%) |
Nov 12, 2021 | 183.37 | 184.16 | 182.89 | 183.91 | 40,408 | +1.53(+0.84%) |
Nov 11, 2021 | 183.12 | 183.70 | 182.36 | 182.38 | 17,416 | +0.56(+0.31%) |
Nov 10, 2021 | 185.95 | 181.82 | 32,502 | -4.50(-2.41%) | ||
Nov 09, 2021 | 186.17 | 186.32 | 184.31 | 186.32 | 34,805 | +0.92(+0.50%) |
Nov 08, 2021 | 184.43 | 185.97 | 184.43 | 185.40 | 18,301 | +2.60(+1.42%) |
Nov 05, 2021 | 184.36 | 184.58 | 182.12 | 182.81 | 12,995 | -0.18(-0.10%) |
Nov 04, 2021 | 182.63 | 184.47 | 182.44 | 182.99 | 54,403 | +0.86(+0.47%) |
Nov 03, 2021 | 180.76 | 182.39 | 179.79 | 182.12 | 17,820 | +0.60(+0.33%) |
Nov 02, 2021 | 182.29 | 182.83 | 180.50 | 181.52 | 52,667 | -1.04(-0.57%) |