Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.40 | 145.00 | 139.58 | 144.71 | 244,531 | +3.65(+2.59%) |
Oct 28, 2022 | 138.11 | 142.01 | 137.78 | 141.06 | 115,728 | +3.71(+2.70%) |
Oct 27, 2022 | 136.50 | 139.69 | 136.19 | 137.35 | 110,770 | +1.57(+1.16%) |
Oct 26, 2022 | 136.62 | 139.64 | 135.64 | 135.78 | 143,446 | +0.13(+0.09%) |
Oct 25, 2022 | 131.00 | 135.74 | 131.00 | 135.65 | 119,767 | +4.17(+3.17%) |
Oct 24, 2022 | 129.23 | 132.36 | 129.23 | 131.48 | 101,506 | +2.72(+2.11%) |
Oct 21, 2022 | 125.87 | 128.84 | 123.13 | 128.76 | 133,328 | +4.09(+3.28%) |
Oct 20, 2022 | 128.22 | 128.82 | 124.47 | 124.67 | 109,731 | -4.13(-3.21%) |
Oct 19, 2022 | 129.37 | 129.64 | 126.52 | 128.80 | 76,811 | -2.05(-1.56%) |
Oct 18, 2022 | 130.93 | 132.78 | 129.24 | 130.84 | 82,807 | +2.88(+2.25%) |
Oct 17, 2022 | 124.35 | 128.49 | 124.35 | 127.97 | 119,362 | +6.25(+5.13%) |
Oct 14, 2022 | 125.66 | 125.66 | 121.41 | 121.72 | 80,058 | -3.32(-2.66%) |
Oct 13, 2022 | 120.97 | 125.80 | 119.88 | 125.04 | 107,518 | +1.08(+0.87%) |
Oct 12, 2022 | 124.49 | 126.08 | 123.22 | 123.96 | 68,745 | -0.33(-0.26%) |
Oct 11, 2022 | 123.70 | 125.67 | 122.89 | 124.29 | 105,749 | -0.85(-0.68%) |
Oct 10, 2022 | 125.72 | 126.27 | 123.42 | 125.14 | 66,546 | +0.28(+0.22%) |
Oct 07, 2022 | 126.89 | 126.96 | 123.59 | 124.86 | 86,022 | -3.02(-2.36%) |
Oct 06, 2022 | 127.99 | 129.70 | 127.80 | 127.88 | 72,000 | -1.42(-1.10%) |
Oct 05, 2022 | 128.84 | 130.76 | 128.20 | 129.30 | 74,003 | -1.61(-1.23%) |
Oct 04, 2022 | 130.02 | 131.99 | 129.84 | 130.91 | 104,325 | +2.88(+2.25%) |
Oct 03, 2022 | 125.17 | 129.33 | 124.44 | 128.04 | 115,133 | +3.73(+3.00%) |
Sep 30, 2022 | 124.55 | 126.83 | 123.96 | 124.31 | 200,132 | -0.13(-0.10%) |
Sep 29, 2022 | 124.13 | 124.61 | 122.67 | 124.44 | 102,056 | -1.20(-0.95%) |
Sep 28, 2022 | 122.38 | 126.86 | 121.77 | 125.63 | 132,282 | +4.18(+3.44%) |
Sep 27, 2022 | 123.69 | 123.75 | 120.22 | 121.45 | 94,396 | -0.51(-0.42%) |
Sep 26, 2022 | 120.39 | 123.29 | 120.39 | 121.97 | 141,806 | +0.87(+0.72%) |
Sep 23, 2022 | 122.58 | 123.34 | 119.42 | 121.09 | 147,212 | -2.87(-2.31%) |
Sep 22, 2022 | 126.89 | 126.89 | 123.56 | 123.96 | 111,963 | -3.72(-2.91%) |
Sep 21, 2022 | 130.05 | 131.21 | 127.57 | 127.68 | 102,065 | -0.37(-0.29%) |
Sep 20, 2022 | 129.15 | 129.15 | 125.88 | 128.05 | 126,287 | -2.40(-1.84%) |
Sep 19, 2022 | 126.76 | 130.76 | 126.76 | 130.45 | 108,591 | +2.80(+2.19%) |
Sep 16, 2022 | 127.45 | 127.76 | 124.67 | 127.65 | 490,390 | -1.25(-0.97%) |
Sep 15, 2022 | 129.39 | 130.94 | 127.23 | 128.90 | 176,932 | -1.27(-0.97%) |
Sep 14, 2022 | 133.07 | 133.07 | 128.44 | 130.16 | 136,407 | -1.84(-1.39%) |
Sep 13, 2022 | 137.06 | 137.11 | 131.29 | 132.00 | 143,811 | -7.93(-5.67%) |
Sep 12, 2022 | 138.63 | 140.24 | 137.29 | 139.93 | 140,695 | +2.60(+1.89%) |
Sep 09, 2022 | 137.08 | 138.84 | 137.08 | 137.33 | 123,792 | +0.42(+0.30%) |
Sep 08, 2022 | 134.69 | 136.91 | 133.66 | 136.91 | 88,167 | +0.66(+0.49%) |
Sep 07, 2022 | 133.43 | 136.51 | 133.43 | 136.25 | 119,707 | +2.22(+1.65%) |
Sep 06, 2022 | 133.47 | 134.49 | 132.36 | 134.04 | 104,446 | +0.68(+0.51%) |
Sep 02, 2022 | 137.15 | 137.78 | 132.84 | 133.35 | 121,671 | -3.52(-2.57%) |
Sep 01, 2022 | 136.74 | 137.09 | 135.08 | 136.88 | 93,812 | -0.08(-0.06%) |
Aug 31, 2022 | 141.28 | 141.62 | 136.83 | 136.95 | 86,376 | -2.93(-2.09%) |
Aug 30, 2022 | 141.79 | 142.23 | 138.15 | 139.88 | 79,742 | -0.62(-0.44%) |
Aug 29, 2022 | 140.28 | 141.32 | 138.93 | 140.50 | 82,557 | +0.00(+0.00%) |
Aug 26, 2022 | 147.33 | 148.16 | 140.43 | 140.50 | 71,116 | -6.85(-4.65%) |
Aug 25, 2022 | 145.91 | 147.40 | 144.73 | 147.35 | 98,606 | +1.56(+1.07%) |
Aug 24, 2022 | 146.26 | 146.70 | 145.02 | 145.79 | 113,133 | -0.47(-0.32%) |
Aug 23, 2022 | 147.08 | 148.80 | 144.48 | 146.26 | 76,247 | -1.78(-1.20%) |
Aug 22, 2022 | 150.51 | 150.51 | 147.27 | 148.04 | 112,390 | -4.58(-3.00%) |
Aug 19, 2022 | 153.87 | 153.87 | 151.10 | 152.62 | 98,026 | -1.58(-1.02%) |
Aug 18, 2022 | 153.11 | 154.26 | 151.31 | 154.20 | 111,548 | +2.07(+1.36%) |
Aug 17, 2022 | 151.73 | 153.10 | 150.74 | 152.12 | 82,951 | -1.09(-0.71%) |
Aug 16, 2022 | 152.32 | 154.24 | 151.91 | 153.21 | 115,893 | +0.02(+0.01%) |
Aug 15, 2022 | 150.38 | 153.34 | 150.38 | 153.19 | 117,432 | +1.24(+0.82%) |
Aug 12, 2022 | 148.32 | 152.01 | 147.56 | 151.95 | 159,898 | +3.39(+2.28%) |
Aug 11, 2022 | 147.94 | 149.72 | 146.87 | 148.55 | 147,870 | +2.09(+1.43%) |
Aug 10, 2022 | 143.84 | 146.59 | 141.59 | 146.46 | 190,027 | +4.40(+3.10%) |
Aug 09, 2022 | 143.17 | 143.17 | 140.51 | 142.06 | 200,699 | -1.03(-0.72%) |
Aug 08, 2022 | 141.17 | 144.10 | 140.18 | 143.09 | 171,289 | +2.90(+2.07%) |
Aug 05, 2022 | 142.71 | 143.62 | 136.44 | 140.19 | 239,549 | -4.82(-3.33%) |
Aug 04, 2022 | 137.62 | 145.64 | 135.86 | 145.01 | 239,122 | +8.77(+6.44%) |
Aug 03, 2022 | 135.88 | 137.11 | 134.38 | 136.24 | 112,814 | +1.03(+0.76%) |
Aug 02, 2022 | 136.67 | 137.58 | 134.68 | 135.21 | 92,971 | -2.11(-1.54%) |
Aug 01, 2022 | 135.03 | 137.74 | 134.04 | 137.32 | 147,455 | +1.05(+0.77%) |
Jul 29, 2022 | 134.47 | 136.83 | 133.95 | 136.28 | 152,133 | +1.64(+1.22%) |
Jul 28, 2022 | 132.81 | 134.72 | 131.85 | 134.64 | 134,904 | +2.59(+1.96%) |
Jul 27, 2022 | 130.72 | 132.97 | 129.88 | 132.06 | 132,458 | +2.07(+1.59%) |
Jul 26, 2022 | 126.82 | 130.14 | 126.82 | 129.99 | 92,402 | +1.92(+1.50%) |
Jul 25, 2022 | 127.85 | 128.84 | 127.32 | 128.06 | 78,681 | -0.17(-0.13%) |
Jul 22, 2022 | 128.98 | 129.16 | 126.62 | 128.23 | 97,067 | -0.65(-0.51%) |
Jul 21, 2022 | 126.52 | 128.93 | 126.04 | 128.88 | 99,438 | +2.20(+1.74%) |
Jul 20, 2022 | 125.03 | 127.38 | 124.08 | 126.68 | 109,461 | +0.71(+0.56%) |
Jul 19, 2022 | 122.61 | 126.15 | 122.61 | 125.97 | 122,032 | +4.72(+3.90%) |
Jul 18, 2022 | 124.28 | 124.28 | 120.62 | 121.24 | 86,153 | -2.12(-1.72%) |
Jul 15, 2022 | 122.26 | 124.54 | 121.59 | 123.36 | 167,200 | +3.18(+2.64%) |
Jul 14, 2022 | 117.92 | 120.33 | 116.89 | 120.19 | 94,143 | -0.39(-0.33%) |
Jul 13, 2022 | 119.20 | 121.25 | 118.20 | 120.58 | 126,838 | -0.34(-0.28%) |
Jul 12, 2022 | 123.45 | 125.24 | 120.36 | 120.92 | 106,311 | -2.48(-2.01%) |
Jul 11, 2022 | 123.93 | 124.51 | 122.57 | 123.39 | 88,926 | -0.94(-0.75%) |
Jul 08, 2022 | 126.21 | 126.21 | 122.80 | 124.33 | 105,717 | -2.34(-1.85%) |
Jul 07, 2022 | 125.05 | 127.11 | 124.81 | 126.67 | 110,590 | +2.39(+1.92%) |
Jul 06, 2022 | 122.69 | 125.36 | 121.53 | 124.28 | 125,975 | +2.01(+1.65%) |
Jul 05, 2022 | 120.77 | 122.40 | 118.58 | 122.27 | 112,758 | -0.39(-0.32%) |
Jul 01, 2022 | 120.66 | 123.28 | 120.03 | 122.66 | 105,136 | +1.47(+1.21%) |
Jun 30, 2022 | 119.23 | 122.47 | 118.32 | 121.19 | 109,466 | +0.34(+0.28%) |
Jun 29, 2022 | 120.39 | 122.40 | 118.68 | 120.86 | 130,877 | +0.04(+0.03%) |
Jun 28, 2022 | 123.82 | 123.84 | 120.54 | 120.82 | 130,231 | -1.98(-1.61%) |
Jun 27, 2022 | 123.52 | 124.03 | 121.23 | 122.80 | 107,336 | +0.41(+0.34%) |
Jun 24, 2022 | 117.61 | 122.53 | 117.07 | 122.39 | 673,956 | +6.29(+5.41%) |
Jun 23, 2022 | 116.86 | 118.23 | 115.50 | 116.10 | 298,424 | -0.94(-0.80%) |
Jun 22, 2022 | 117.05 | 118.53 | 115.52 | 117.04 | 279,367 | -1.92(-1.62%) |
Jun 21, 2022 | 118.03 | 120.16 | 115.76 | 118.97 | 205,546 | +3.50(+3.03%) |
Jun 17, 2022 | 117.28 | 118.68 | 115.41 | 115.46 | 329,833 | +0.11(+0.09%) |
Jun 16, 2022 | 119.32 | 119.32 | 114.75 | 115.35 | 167,439 | -6.66(-5.46%) |
Jun 15, 2022 | 123.80 | 123.80 | 120.74 | 122.01 | 107,677 | -0.10(-0.08%) |
Jun 14, 2022 | 122.70 | 124.31 | 120.14 | 122.11 | 126,506 | -0.99(-0.80%) |
Jun 13, 2022 | 123.77 | 124.88 | 122.13 | 123.10 | 156,036 | -3.85(-3.03%) |
Jun 10, 2022 | 128.92 | 128.92 | 125.75 | 126.95 | 172,439 | -3.96(-3.02%) |
Jun 09, 2022 | 130.08 | 133.11 | 130.08 | 130.90 | 163,772 | -0.07(-0.05%) |
Jun 08, 2022 | 132.00 | 132.08 | 130.06 | 130.97 | 107,769 | -1.63(-1.23%) |
Jun 07, 2022 | 131.59 | 132.90 | 130.83 | 132.60 | 74,613 | -0.07(-0.05%) |
Jun 06, 2022 | 132.82 | 133.38 | 131.84 | 132.67 | 118,948 | +0.55(+0.42%) |
Jun 03, 2022 | 134.37 | 135.41 | 131.38 | 132.12 | 122,768 | -2.75(-2.04%) |
Jun 02, 2022 | 131.33 | 134.99 | 131.31 | 134.87 | 161,091 | +4.46(+3.42%) |
Jun 01, 2022 | 129.19 | 130.87 | 127.24 | 130.41 | 156,434 | +1.33(+1.03%) |
May 31, 2022 | 129.74 | 130.46 | 127.81 | 129.08 | 216,594 | -0.32(-0.24%) |
May 27, 2022 | 127.14 | 129.41 | 126.79 | 129.39 | 97,592 | +3.56(+2.83%) |
May 26, 2022 | 125.25 | 127.11 | 123.44 | 125.83 | 82,353 | +2.02(+1.63%) |
May 25, 2022 | 123.54 | 124.70 | 122.36 | 123.81 | 105,841 | -0.33(-0.27%) |
May 24, 2022 | 123.67 | 124.77 | 121.08 | 124.15 | 116,147 | +0.14(+0.11%) |
May 23, 2022 | 126.35 | 126.35 | 123.56 | 124.01 | 90,168 | +0.17(+0.14%) |
May 20, 2022 | 125.05 | 125.16 | 120.55 | 123.84 | 255,846 | -0.17(-0.14%) |
May 19, 2022 | 122.08 | 125.63 | 121.73 | 124.01 | 169,963 | +0.86(+0.70%) |
May 18, 2022 | 127.60 | 127.95 | 122.38 | 123.15 | 191,349 | -6.10(-4.72%) |
May 17, 2022 | 129.57 | 130.92 | 127.91 | 129.25 | 125,665 | +1.44(+1.12%) |
May 16, 2022 | 127.84 | 128.30 | 125.05 | 127.82 | 105,570 | -1.41(-1.09%) |
May 13, 2022 | 129.46 | 130.57 | 128.04 | 129.23 | 131,742 | +1.42(+1.11%) |
May 12, 2022 | 126.25 | 128.68 | 124.35 | 127.81 | 165,400 | +0.71(+0.56%) |
May 11, 2022 | 128.96 | 130.87 | 126.86 | 127.10 | 155,778 | -1.03(-0.81%) |
May 10, 2022 | 131.95 | 132.99 | 127.26 | 128.13 | 137,458 | -2.39(-1.83%) |
May 09, 2022 | 128.38 | 132.52 | 128.38 | 130.53 | 147,932 | -0.50(-0.38%) |
May 06, 2022 | 130.05 | 131.84 | 126.94 | 131.03 | 239,808 | +0.80(+0.61%) |
May 05, 2022 | 133.55 | 135.17 | 128.74 | 130.23 | 193,580 | -5.83(-4.28%) |
May 04, 2022 | 122.26 | 136.47 | 122.26 | 136.06 | 272,338 | +8.82(+6.93%) |
May 03, 2022 | 127.32 | 127.52 | 125.50 | 127.24 | 171,335 | +0.47(+0.37%) |
May 02, 2022 | 125.94 | 128.59 | 123.36 | 126.77 | 168,200 | +1.30(+1.04%) |
Apr 29, 2022 | 128.60 | 129.58 | 124.74 | 125.47 | 136,769 | -4.16(-3.21%) |
Apr 28, 2022 | 129.50 | 130.08 | 126.61 | 129.63 | 96,057 | +2.07(+1.62%) |
Apr 27, 2022 | 127.51 | 130.22 | 126.77 | 127.56 | 105,855 | -0.13(-0.10%) |
Apr 26, 2022 | 130.61 | 130.97 | 126.89 | 127.69 | 123,994 | -4.44(-3.36%) |
Apr 25, 2022 | 131.90 | 132.21 | 128.82 | 132.13 | 121,852 | -0.55(-0.42%) |
Apr 22, 2022 | 135.04 | 135.04 | 132.16 | 132.68 | 137,009 | -2.90(-2.14%) |
Apr 21, 2022 | 137.47 | 138.18 | 134.24 | 135.59 | 126,361 | -0.22(-0.16%) |
Apr 20, 2022 | 135.53 | 137.06 | 134.99 | 135.80 | 120,188 | +2.14(+1.60%) |
Apr 19, 2022 | 128.42 | 133.93 | 128.19 | 133.66 | 158,963 | +5.62(+4.39%) |
Apr 18, 2022 | 128.28 | 129.50 | 126.79 | 128.04 | 147,425 | -1.08(-0.84%) |
Apr 14, 2022 | 133.63 | 134.81 | 128.94 | 129.13 | 96,452 | -4.06(-3.05%) |
Apr 13, 2022 | 131.30 | 133.78 | 131.30 | 133.18 | 110,820 | +0.75(+0.56%) |
Apr 12, 2022 | 133.53 | 136.07 | 131.97 | 132.44 | 122,599 | +0.63(+0.48%) |
Apr 11, 2022 | 133.97 | 134.21 | 131.37 | 131.81 | 218,059 | -1.90(-1.42%) |
Apr 08, 2022 | 134.25 | 135.66 | 133.14 | 133.70 | 156,353 | -0.04(-0.03%) |
Apr 07, 2022 | 130.94 | 133.94 | 129.60 | 133.74 | 205,629 | +2.69(+2.05%) |
Apr 06, 2022 | 131.87 | 131.92 | 129.74 | 131.06 | 165,659 | -2.22(-1.67%) |
Apr 05, 2022 | 135.41 | 135.76 | 132.71 | 133.28 | 154,645 | -2.62(-1.93%) |
Apr 04, 2022 | 137.39 | 139.10 | 135.63 | 135.90 | 156,119 | -2.07(-1.50%) |
Apr 01, 2022 | 138.89 | 140.29 | 136.39 | 137.97 | 161,401 | +0.56(+0.41%) |
Mar 31, 2022 | 139.83 | 141.25 | 137.30 | 137.41 | 141,624 | -3.74(-2.65%) |
Mar 30, 2022 | 143.60 | 143.76 | 139.97 | 141.15 | 137,461 | -2.22(-1.55%) |
Mar 29, 2022 | 142.69 | 144.09 | 142.14 | 143.36 | 136,704 | +3.66(+2.62%) |
Mar 28, 2022 | 139.83 | 140.86 | 137.39 | 139.70 | 126,596 | -0.66(-0.47%) |
Mar 25, 2022 | 140.09 | 140.41 | 137.13 | 140.36 | 159,438 | -0.51(-0.36%) |
Mar 24, 2022 | 142.05 | 142.05 | 139.54 | 140.87 | 95,148 | +0.08(+0.06%) |
Mar 23, 2022 | 143.15 | 143.99 | 140.31 | 140.79 | 145,962 | -3.91(-2.70%) |
Mar 22, 2022 | 144.99 | 146.54 | 143.53 | 144.70 | 150,069 | +0.97(+0.68%) |
Mar 21, 2022 | 144.48 | 145.86 | 142.04 | 143.72 | 179,436 | -2.11(-1.44%) |
Mar 18, 2022 | 146.17 | 147.15 | 143.36 | 145.83 | 593,214 | +0.79(+0.54%) |
Mar 17, 2022 | 142.01 | 145.29 | 141.75 | 145.04 | 125,480 | +1.30(+0.90%) |
Mar 16, 2022 | 142.73 | 144.78 | 140.92 | 143.75 | 168,419 | +2.07(+1.46%) |
Mar 15, 2022 | 141.29 | 142.11 | 139.61 | 141.68 | 147,906 | +2.34(+1.68%) |
Mar 14, 2022 | 140.80 | 141.44 | 137.89 | 139.34 | 261,201 | +0.33(+0.23%) |
Mar 11, 2022 | 141.21 | 141.81 | 138.96 | 139.01 | 147,349 | -1.10(-0.79%) |
Mar 10, 2022 | 140.01 | 140.51 | 138.03 | 140.11 | 133,036 | -2.25(-1.58%) |
Mar 09, 2022 | 142.18 | 143.37 | 140.82 | 142.37 | 295,800 | +4.19(+3.04%) |
Mar 08, 2022 | 136.79 | 140.79 | 135.04 | 138.17 | 158,320 | +1.40(+1.02%) |
Mar 07, 2022 | 141.77 | 142.62 | 136.60 | 136.78 | 216,973 | -4.52(-3.20%) |
Mar 04, 2022 | 140.69 | 141.74 | 139.23 | 141.29 | 184,203 | -1.46(-1.02%) |
Mar 03, 2022 | 145.88 | 145.88 | 141.64 | 142.75 | 167,311 | -1.72(-1.19%) |
Mar 02, 2022 | 142.44 | 145.77 | 142.44 | 144.47 | 201,704 | +3.75(+2.66%) |
Mar 01, 2022 | 141.74 | 143.44 | 138.74 | 140.72 | 265,393 | -0.97(-0.69%) |
Feb 28, 2022 | 142.76 | 145.12 | 140.44 | 141.70 | 310,950 | -3.76(-2.59%) |
Feb 25, 2022 | 142.37 | 145.59 | 142.86 | 145.46 | 146,944 | +2.60(+1.82%) |
Feb 24, 2022 | 137.10 | 143.02 | 136.71 | 142.85 | 172,966 | +2.88(+2.06%) |
Feb 23, 2022 | 145.22 | 145.62 | 139.62 | 139.97 | 204,652 | -3.81(-2.65%) |
Feb 22, 2022 | 142.60 | 146.50 | 141.70 | 143.79 | 204,635 | -0.23(-0.16%) |
Feb 18, 2022 | 144.01 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 144.08 | 146.61 | 142.76 | 145.72 | 616,806 | +1.28(+0.88%) |
Feb 16, 2022 | 143.41 | 145.15 | 141.24 | 144.44 | 285,984 | +0.47(+0.33%) |
Feb 15, 2022 | 141.11 | 144.22 | 139.46 | 143.97 | 274,904 | +6.18(+4.49%) |
Feb 14, 2022 | 139.03 | 140.84 | 136.56 | 137.79 | 326,465 | -0.99(-0.72%) |
Feb 11, 2022 | 143.44 | 143.74 | 137.57 | 138.79 | 348,172 | -4.53(-3.16%) |
Feb 10, 2022 | 147.99 | 152.02 | 142.18 | 143.31 | 453,002 | -10.49(-6.82%) |
Feb 09, 2022 | 152.15 | 153.91 | 151.61 | 153.80 | 179,333 | +2.89(+1.91%) |
Feb 08, 2022 | 146.78 | 152.16 | 146.78 | 150.91 | 203,228 | +3.31(+2.24%) |
Feb 07, 2022 | 147.39 | 150.18 | 147.08 | 147.60 | 302,318 | +0.51(+0.35%) |
Feb 04, 2022 | 147.50 | 149.22 | 144.73 | 147.09 | 309,223 | -0.60(-0.41%) |
Feb 03, 2022 | 151.58 | 147.52 | 147.69 | 282,309 | -4.98(-3.26%) | |
Feb 02, 2022 | 153.51 | 154.73 | 150.77 | 152.67 | 329,924 | -1.26(-0.82%) |
Feb 01, 2022 | 152.81 | 154.33 | 150.21 | 153.93 | 372,426 | +3.38(+2.25%) |
Jan 31, 2022 | 149.48 | 153.61 | 150.55 | 5,878,398 | -0.02(-0.01%) | |
Jan 28, 2022 | 146.09 | 150.66 | 144.26 | 150.57 | 713,883 | +5.26(+3.62%) |
Jan 27, 2022 | 152.61 | 156.79 | 143.80 | 145.31 | 1,031,383 | -21.74(-13.01%) |
Jan 26, 2022 | 172.66 | 175.74 | 165.38 | 167.05 | 140,850 | -2.95(-1.73%) |
Jan 25, 2022 | 175.00 | 175.00 | 168.21 | 169.99 | 168,113 | -8.50(-4.76%) |
Jan 24, 2022 | 175.94 | 179.59 | 173.38 | 178.49 | 198,101 | -0.58(-0.32%) |
Jan 21, 2022 | 179.09 | 182.81 | 177.45 | 179.07 | 147,732 | +0.03(+0.02%) |
Jan 20, 2022 | 183.66 | 186.78 | 178.57 | 179.04 | 121,241 | -3.79(-2.07%) |
Jan 19, 2022 | 184.84 | 186.71 | 182.21 | 182.84 | 143,412 | -1.60(-0.87%) |
Jan 18, 2022 | 181.92 | 185.06 | 180.05 | 184.44 | 154,662 | +0.08(+0.04%) |
Jan 14, 2022 | 184.36 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.97 | 187.55 | 183.95 | 184.41 | 100,092 | -0.21(-0.11%) |
Jan 12, 2022 | 186.31 | 187.86 | 183.54 | 184.62 | 159,515 | -0.12(-0.06%) |
Jan 11, 2022 | 183.14 | 185.66 | 178.87 | 184.73 | 130,575 | +2.09(+1.15%) |
Jan 10, 2022 | 182.26 | 182.71 | 178.84 | 182.64 | 145,149 | -1.14(-0.62%) |
Jan 07, 2022 | 186.34 | 187.17 | 183.18 | 183.78 | 114,987 | -3.36(-1.80%) |
Jan 06, 2022 | 187.46 | 190.06 | 186.11 | 187.14 | 88,852 | +0.14(+0.07%) |
Jan 05, 2022 | 189.56 | 192.17 | 186.70 | 187.00 | 151,414 | -3.38(-1.78%) |
Jan 04, 2022 | 189.02 | 191.28 | 187.58 | 190.38 | 97,835 | +1.94(+1.03%) |
Jan 03, 2022 | 192.02 | 192.20 | 186.76 | 188.45 | 218,416 | -2.35(-1.23%) |
Dec 31, 2021 | 188.92 | 191.82 | 188.67 | 190.80 | 57,703 | +1.15(+0.61%) |
Dec 30, 2021 | 192.81 | 194.60 | 189.02 | 189.65 | 69,737 | -2.63(-1.37%) |
Dec 29, 2021 | 189.49 | 192.66 | 189.49 | 192.28 | 81,306 | +2.85(+1.50%) |
Dec 28, 2021 | 187.94 | 190.53 | 187.83 | 189.43 | 76,732 | +0.52(+0.28%) |
Dec 27, 2021 | 186.53 | 188.93 | 185.46 | 188.91 | 73,122 | +3.46(+1.87%) |
Dec 23, 2021 | 186.26 | 187.00 | 184.43 | 185.45 | 171,316 | +0.77(+0.41%) |
Dec 22, 2021 | 183.79 | 185.67 | 181.79 | 184.68 | 96,435 | +0.94(+0.51%) |
Dec 21, 2021 | 181.38 | 184.62 | 180.21 | 183.74 | 103,441 | +4.61(+2.57%) |
Dec 20, 2021 | 182.94 | 182.94 | 176.84 | 179.13 | 185,850 | -5.66(-3.06%) |
Dec 17, 2021 | 180.65 | 186.74 | 180.56 | 184.79 | 647,549 | +1.88(+1.03%) |
Dec 16, 2021 | 185.72 | 187.19 | 181.28 | 182.91 | 129,959 | -1.56(-0.85%) |
Dec 15, 2021 | 183.39 | 185.68 | 181.36 | 184.48 | 228,451 | +2.17(+1.19%) |
Dec 14, 2021 | 185.48 | 186.69 | 181.14 | 182.31 | 168,759 | -2.58(-1.40%) |
Dec 13, 2021 | 186.50 | 187.16 | 183.84 | 184.89 | 147,781 | -2.05(-1.10%) |
Dec 10, 2021 | 189.83 | 189.83 | 185.16 | 186.94 | 130,609 | -1.72(-0.91%) |
Dec 09, 2021 | 190.57 | 191.36 | 188.50 | 188.66 | 140,762 | -3.09(-1.61%) |
Dec 08, 2021 | 196.47 | 196.47 | 190.73 | 191.75 | 160,854 | -4.18(-2.13%) |
Dec 07, 2021 | 194.67 | 197.51 | 194.67 | 195.93 | 91,852 | +3.36(+1.75%) |
Dec 06, 2021 | 190.23 | 194.63 | 190.06 | 192.56 | 155,831 | +4.43(+2.36%) |
Dec 03, 2021 | 188.59 | 189.32 | 184.85 | 188.13 | 121,375 | -0.25(-0.14%) |
Dec 02, 2021 | 183.22 | 188.98 | 183.19 | 188.39 | 100,133 | +6.03(+3.31%) |
Dec 01, 2021 | 188.62 | 190.04 | 182.19 | 182.35 | 128,577 | -3.08(-1.66%) |
Nov 30, 2021 | 189.39 | 190.82 | 183.98 | 185.43 | 147,739 | -4.86(-2.56%) |
Nov 29, 2021 | 191.22 | 191.85 | 188.63 | 190.29 | 123,428 | +0.93(+0.49%) |
Nov 26, 2021 | 189.75 | 192.81 | 188.20 | 189.36 | 93,117 | -5.13(-2.64%) |
Nov 24, 2021 | 199.60 | 199.60 | 194.31 | 194.50 | 128,881 | -5.92(-2.95%) |
Nov 23, 2021 | 199.08 | 200.86 | 197.65 | 200.41 | 81,915 | +0.95(+0.48%) |
Nov 22, 2021 | 199.41 | 203.79 | 198.71 | 199.46 | 108,279 | +1.01(+0.51%) |
Nov 19, 2021 | 200.60 | 200.70 | 196.93 | 198.45 | 129,362 | -3.52(-1.74%) |
Nov 18, 2021 | 200.78 | 202.13 | 200.80 | 201.97 | 117,787 | +1.16(+0.58%) |
Nov 17, 2021 | 198.79 | 200.94 | 196.68 | 200.81 | 167,817 | +1.64(+0.82%) |
Nov 16, 2021 | 198.91 | 201.70 | 198.14 | 199.18 | 105,218 | +0.27(+0.13%) |
Nov 15, 2021 | 200.63 | 200.63 | 197.63 | 198.91 | 98,708 | -1.27(-0.63%) |
Nov 12, 2021 | 202.76 | 202.76 | 199.43 | 200.18 | 145,152 | -1.58(-0.78%) |
Nov 11, 2021 | 206.36 | 208.04 | 200.85 | 201.76 | 119,257 | -4.53(-2.20%) |
Nov 10, 2021 | 204.50 | 206.70 | 206.29 | 114,725 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.91 | 205.04 | 200.68 | 204.92 | 92,414 | +1.01(+0.50%) |
Nov 08, 2021 | 204.69 | 205.46 | 201.94 | 203.91 | 122,900 | +0.96(+0.47%) |
Nov 05, 2021 | 197.98 | 203.14 | 197.43 | 202.94 | 136,753 | +5.94(+3.01%) |
Nov 04, 2021 | 194.96 | 198.64 | 192.03 | 197.01 | 201,164 | +8.53(+4.52%) |
Nov 03, 2021 | 191.48 | 192.34 | 187.72 | 188.48 | 181,028 | -3.46(-1.80%) |
Nov 02, 2021 | 189.54 | 191.94 | 188.89 | 191.94 | 107,347 | +2.87(+1.52%) |