Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 137.50 | 138.92 | 135.80 | 137.87 | 99,765 | -0.34(-0.24%) |
Oct 28, 2022 | 135.17 | 138.94 | 134.54 | 138.21 | 78,989 | +3.66(+2.72%) |
Oct 27, 2022 | 134.99 | 137.11 | 133.78 | 134.55 | 74,382 | +0.76(+0.57%) |
Oct 26, 2022 | 133.82 | 135.62 | 132.00 | 133.79 | 59,078 | +0.76(+0.57%) |
Oct 25, 2022 | 130.72 | 134.14 | 130.72 | 133.03 | 65,228 | +2.63(+2.02%) |
Oct 24, 2022 | 129.32 | 130.86 | 128.30 | 130.40 | 61,059 | +1.85(+1.44%) |
Oct 21, 2022 | 126.61 | 129.81 | 123.05 | 128.54 | 80,567 | +3.00(+2.39%) |
Oct 20, 2022 | 129.95 | 130.52 | 124.07 | 125.54 | 79,508 | -4.50(-3.46%) |
Oct 19, 2022 | 129.52 | 130.47 | 128.25 | 130.04 | 56,164 | -0.72(-0.55%) |
Oct 18, 2022 | 128.86 | 131.55 | 128.72 | 130.76 | 85,811 | +3.33(+2.62%) |
Oct 17, 2022 | 126.32 | 128.28 | 126.32 | 127.43 | 82,948 | +2.85(+2.29%) |
Oct 14, 2022 | 126.31 | 126.31 | 123.27 | 124.58 | 78,182 | -0.58(-0.47%) |
Oct 13, 2022 | 119.77 | 125.90 | 119.77 | 125.16 | 86,841 | +2.96(+2.42%) |
Oct 12, 2022 | 121.78 | 123.22 | 120.59 | 122.20 | 72,966 | +0.48(+0.40%) |
Oct 11, 2022 | 121.24 | 122.78 | 120.36 | 121.72 | 93,133 | -0.07(-0.06%) |
Oct 10, 2022 | 120.94 | 125.96 | 120.36 | 121.78 | 45,331 | +1.53(+1.27%) |
Oct 07, 2022 | 122.02 | 122.28 | 119.08 | 120.26 | 94,001 | -2.22(-1.81%) |
Oct 06, 2022 | 123.88 | 124.10 | 122.17 | 122.48 | 63,356 | -2.11(-1.69%) |
Oct 05, 2022 | 125.74 | 126.56 | 123.53 | 124.59 | 65,873 | -1.80(-1.42%) |
Oct 04, 2022 | 125.24 | 126.62 | 125.24 | 126.38 | 86,792 | +2.10(+1.69%) |
Oct 03, 2022 | 121.59 | 125.11 | 121.27 | 124.28 | 96,502 | +4.38(+3.65%) |
Sep 30, 2022 | 120.14 | 123.35 | 119.36 | 119.90 | 117,859 | -0.19(-0.16%) |
Sep 29, 2022 | 119.87 | 120.42 | 118.76 | 120.09 | 60,466 | -1.15(-0.95%) |
Sep 28, 2022 | 119.03 | 122.01 | 118.65 | 121.24 | 83,614 | +3.19(+2.71%) |
Sep 27, 2022 | 122.53 | 122.98 | 117.47 | 118.05 | 100,066 | -4.00(-3.28%) |
Sep 26, 2022 | 119.55 | 122.93 | 118.75 | 122.05 | 116,565 | +2.62(+2.20%) |
Sep 23, 2022 | 119.57 | 120.02 | 118.06 | 119.43 | 63,211 | -0.89(-0.74%) |
Sep 22, 2022 | 121.11 | 121.14 | 119.45 | 120.32 | 64,721 | -1.08(-0.89%) |
Sep 21, 2022 | 123.27 | 124.42 | 121.28 | 121.39 | 78,449 | -1.32(-1.08%) |
Sep 20, 2022 | 123.27 | 123.89 | 122.04 | 122.71 | 132,770 | -1.51(-1.21%) |
Sep 19, 2022 | 120.81 | 124.25 | 120.81 | 124.22 | 107,684 | +2.70(+2.22%) |
Sep 16, 2022 | 122.83 | 122.83 | 118.87 | 121.52 | 233,522 | -2.46(-1.98%) |
Sep 15, 2022 | 126.95 | 127.02 | 123.58 | 123.97 | 143,262 | -3.78(-2.96%) |
Sep 14, 2022 | 129.87 | 129.87 | 126.76 | 127.75 | 142,824 | -2.19(-1.68%) |
Sep 13, 2022 | 130.92 | 131.89 | 129.94 | 129.94 | 122,913 | -3.39(-2.54%) |
Sep 12, 2022 | 132.23 | 133.67 | 131.74 | 133.33 | 74,688 | +1.76(+1.33%) |
Sep 09, 2022 | 131.39 | 132.71 | 130.46 | 131.58 | 72,210 | +0.29(+0.22%) |
Sep 08, 2022 | 131.28 | 132.56 | 130.55 | 131.29 | 80,187 | -1.20(-0.91%) |
Sep 07, 2022 | 128.91 | 132.50 | 128.59 | 132.50 | 145,433 | +3.93(+3.05%) |
Sep 06, 2022 | 127.78 | 129.34 | 126.80 | 128.57 | 116,203 | +1.15(+0.90%) |
Sep 02, 2022 | 129.33 | 131.41 | 126.75 | 127.42 | 83,105 | -1.21(-0.94%) |
Sep 01, 2022 | 128.71 | 128.85 | 127.50 | 128.63 | 64,009 | -1.37(-1.05%) |
Aug 31, 2022 | 132.49 | 134.54 | 129.38 | 130.00 | 86,555 | -2.27(-1.72%) |
Aug 30, 2022 | 134.94 | 134.94 | 132.16 | 132.27 | 75,975 | -2.23(-1.66%) |
Aug 29, 2022 | 134.99 | 135.79 | 133.77 | 134.50 | 57,022 | -1.60(-1.17%) |
Aug 26, 2022 | 140.04 | 140.04 | 135.67 | 136.09 | 106,315 | -3.43(-2.46%) |
Aug 25, 2022 | 136.15 | 139.53 | 136.15 | 139.53 | 66,388 | +4.26(+3.15%) |
Aug 24, 2022 | 134.33 | 135.82 | 133.92 | 135.27 | 53,640 | +0.84(+0.62%) |
Aug 23, 2022 | 136.62 | 137.05 | 133.91 | 134.43 | 88,012 | -2.67(-1.95%) |
Aug 22, 2022 | 136.49 | 138.69 | 134.63 | 137.10 | 134,761 | +1.01(+0.74%) |
Aug 19, 2022 | 135.32 | 136.66 | 134.96 | 136.09 | 127,734 | -0.16(-0.12%) |
Aug 18, 2022 | 135.61 | 136.81 | 133.97 | 136.25 | 77,530 | +1.18(+0.88%) |
Aug 17, 2022 | 134.29 | 135.79 | 133.18 | 135.07 | 62,140 | +0.30(+0.23%) |
Aug 16, 2022 | 133.04 | 134.93 | 132.65 | 134.76 | 56,369 | +1.13(+0.85%) |
Aug 15, 2022 | 132.27 | 134.26 | 131.70 | 133.63 | 74,765 | +1.31(+0.99%) |
Aug 12, 2022 | 128.58 | 132.37 | 128.55 | 132.32 | 67,640 | +4.63(+3.62%) |
Aug 11, 2022 | 127.59 | 128.82 | 126.49 | 127.69 | 51,346 | +1.06(+0.84%) |
Aug 10, 2022 | 125.34 | 127.25 | 124.31 | 126.63 | 97,935 | +3.15(+2.55%) |
Aug 09, 2022 | 126.29 | 126.29 | 123.32 | 123.48 | 91,643 | -2.52(-2.00%) |
Aug 08, 2022 | 126.60 | 127.08 | 124.99 | 126.01 | 108,026 | +0.26(+0.20%) |
Aug 05, 2022 | 124.45 | 125.92 | 123.58 | 125.75 | 97,368 | +0.75(+0.60%) |
Aug 04, 2022 | 123.90 | 125.26 | 123.65 | 125.00 | 128,574 | +0.82(+0.66%) |
Aug 03, 2022 | 123.72 | 124.52 | 122.20 | 124.18 | 120,742 | +1.37(+1.12%) |
Aug 02, 2022 | 125.36 | 126.35 | 122.81 | 122.81 | 108,294 | -3.28(-2.60%) |
Aug 01, 2022 | 132.35 | 134.99 | 125.90 | 126.09 | 160,407 | -7.79(-5.82%) |
Jul 29, 2022 | 133.49 | 134.99 | 132.39 | 133.89 | 102,178 | +0.90(+0.67%) |
Jul 28, 2022 | 131.56 | 133.20 | 130.93 | 132.99 | 88,058 | +1.33(+1.01%) |
Jul 27, 2022 | 131.84 | 132.12 | 129.83 | 131.66 | 153,317 | -0.28(-0.21%) |
Jul 26, 2022 | 131.78 | 132.38 | 131.15 | 131.93 | 72,802 | -0.52(-0.39%) |
Jul 25, 2022 | 132.03 | 132.57 | 131.49 | 132.46 | 69,444 | +1.16(+0.89%) |
Jul 22, 2022 | 131.24 | 132.69 | 130.04 | 131.29 | 87,612 | +0.61(+0.47%) |
Jul 21, 2022 | 129.39 | 130.68 | 128.67 | 130.68 | 113,425 | +1.59(+1.23%) |
Jul 20, 2022 | 128.94 | 129.48 | 127.44 | 129.09 | 96,642 | +0.54(+0.42%) |
Jul 19, 2022 | 125.30 | 128.77 | 125.28 | 128.55 | 118,541 | +3.93(+3.16%) |
Jul 18, 2022 | 127.91 | 127.91 | 124.32 | 124.62 | 84,970 | -3.11(-2.43%) |
Jul 15, 2022 | 128.67 | 129.17 | 126.25 | 127.72 | 127,952 | +1.32(+1.05%) |
Jul 14, 2022 | 122.56 | 126.78 | 121.04 | 126.40 | 109,410 | +2.42(+1.95%) |
Jul 13, 2022 | 123.45 | 125.57 | 123.41 | 123.98 | 91,577 | -0.98(-0.78%) |
Jul 12, 2022 | 125.97 | 127.58 | 124.61 | 124.96 | 97,634 | -1.46(-1.15%) |
Jul 11, 2022 | 127.94 | 128.53 | 126.09 | 126.42 | 78,866 | -2.14(-1.67%) |
Jul 08, 2022 | 129.46 | 130.20 | 127.40 | 128.56 | 123,943 | -1.03(-0.80%) |
Jul 07, 2022 | 130.56 | 131.02 | 129.15 | 129.60 | 108,114 | -0.38(-0.30%) |
Jul 06, 2022 | 127.04 | 130.51 | 127.04 | 129.98 | 117,232 | +2.82(+2.22%) |
Jul 05, 2022 | 127.53 | 128.22 | 125.70 | 127.16 | 185,150 | -1.41(-1.10%) |
Jul 01, 2022 | 127.42 | 128.81 | 126.60 | 128.57 | 130,827 | +0.62(+0.49%) |
Jun 30, 2022 | 124.81 | 128.76 | 124.51 | 127.95 | 146,407 | +1.74(+1.38%) |
Jun 29, 2022 | 124.30 | 126.24 | 123.54 | 126.21 | 116,506 | +1.70(+1.36%) |
Jun 28, 2022 | 123.95 | 125.73 | 123.65 | 124.52 | 132,847 | +0.67(+0.54%) |
Jun 27, 2022 | 125.13 | 125.59 | 123.40 | 123.85 | 135,627 | -1.01(-0.81%) |
Jun 24, 2022 | 119.91 | 124.91 | 119.74 | 124.85 | 371,643 | +5.20(+4.34%) |
Jun 23, 2022 | 116.94 | 119.94 | 116.08 | 119.66 | 195,389 | +3.30(+2.84%) |
Jun 22, 2022 | 114.58 | 117.53 | 114.49 | 116.35 | 111,412 | +1.29(+1.12%) |
Jun 21, 2022 | 113.75 | 115.64 | 108.62 | 115.06 | 152,968 | +2.05(+1.81%) |
Jun 17, 2022 | 113.34 | 114.66 | 112.57 | 113.01 | 279,604 | +0.98(+0.87%) |
Jun 16, 2022 | 112.70 | 113.31 | 111.02 | 112.03 | 176,294 | -2.65(-2.31%) |
Jun 15, 2022 | 116.16 | 116.16 | 113.71 | 114.69 | 118,099 | -0.25(-0.21%) |
Jun 14, 2022 | 116.94 | 116.94 | 113.10 | 114.93 | 97,089 | -0.98(-0.84%) |
Jun 13, 2022 | 115.16 | 116.74 | 114.87 | 115.91 | 94,891 | -1.42(-1.21%) |
Jun 10, 2022 | 120.69 | 121.02 | 117.07 | 117.33 | 73,765 | -5.00(-4.09%) |
Jun 09, 2022 | 123.27 | 124.03 | 122.32 | 122.33 | 102,515 | -0.94(-0.76%) |
Jun 08, 2022 | 124.55 | 126.32 | 122.59 | 123.27 | 91,024 | -2.06(-1.64%) |
Jun 07, 2022 | 123.85 | 125.66 | 123.64 | 125.33 | 85,092 | +0.22(+0.17%) |
Jun 06, 2022 | 124.41 | 126.76 | 124.24 | 125.11 | 86,714 | +0.98(+0.79%) |
Jun 03, 2022 | 126.16 | 126.58 | 124.01 | 124.13 | 97,074 | -2.61(-2.06%) |
Jun 02, 2022 | 122.24 | 127.00 | 121.21 | 126.75 | 94,555 | +4.49(+3.67%) |
Jun 01, 2022 | 123.16 | 123.51 | 121.91 | 122.26 | 131,652 | -0.45(-0.37%) |
May 31, 2022 | 124.88 | 125.52 | 121.16 | 122.71 | 158,140 | -2.43(-1.94%) |
May 27, 2022 | 125.53 | 126.81 | 124.55 | 125.14 | 107,632 | +0.36(+0.28%) |
May 26, 2022 | 122.60 | 125.48 | 122.60 | 124.78 | 98,936 | +2.41(+1.97%) |
May 25, 2022 | 121.09 | 123.56 | 120.81 | 122.38 | 128,123 | +1.25(+1.03%) |
May 24, 2022 | 120.21 | 121.23 | 117.98 | 121.12 | 91,175 | +1.02(+0.85%) |
May 23, 2022 | 120.03 | 120.43 | 117.11 | 120.11 | 144,663 | +1.25(+1.05%) |
May 20, 2022 | 118.47 | 120.87 | 115.07 | 118.86 | 155,242 | +1.79(+1.53%) |
May 19, 2022 | 115.87 | 118.03 | 115.87 | 117.06 | 131,329 | +0.59(+0.51%) |
May 18, 2022 | 116.53 | 117.69 | 114.30 | 116.47 | 232,306 | -1.78(-1.50%) |
May 17, 2022 | 118.25 | 118.94 | 117.54 | 118.25 | 100,160 | +1.66(+1.42%) |
May 16, 2022 | 116.62 | 118.24 | 116.31 | 116.59 | 113,122 | -0.68(-0.58%) |
May 13, 2022 | 117.34 | 118.44 | 116.15 | 117.27 | 108,101 | +1.12(+0.97%) |
May 12, 2022 | 114.74 | 116.16 | 113.20 | 116.14 | 117,174 | +1.58(+1.38%) |
May 11, 2022 | 116.39 | 118.76 | 114.14 | 114.57 | 94,417 | -1.83(-1.58%) |
May 10, 2022 | 117.88 | 118.27 | 114.75 | 116.40 | 96,145 | -0.43(-0.37%) |
May 09, 2022 | 116.83 | 118.17 | 115.77 | 116.83 | 92,193 | -0.81(-0.69%) |
May 06, 2022 | 118.57 | 119.08 | 116.37 | 117.64 | 77,023 | -1.34(-1.13%) |
May 05, 2022 | 122.61 | 123.09 | 117.65 | 118.98 | 96,107 | -4.67(-3.78%) |
May 04, 2022 | 121.13 | 123.99 | 119.96 | 123.66 | 91,387 | +3.03(+2.51%) |
May 03, 2022 | 120.02 | 122.49 | 117.07 | 120.63 | 89,934 | +0.18(+0.15%) |
May 02, 2022 | 121.17 | 122.64 | 118.31 | 120.45 | 119,064 | -1.05(-0.86%) |
Apr 29, 2022 | 132.01 | 132.98 | 120.96 | 121.50 | 96,494 | -4.33(-3.44%) |
Apr 28, 2022 | 125.54 | 125.92 | 121.81 | 125.83 | 90,353 | +1.55(+1.25%) |
Apr 27, 2022 | 123.63 | 126.34 | 123.63 | 124.28 | 83,046 | +0.65(+0.53%) |
Apr 26, 2022 | 126.63 | 127.82 | 123.42 | 123.63 | 86,643 | -3.98(-3.12%) |
Apr 25, 2022 | 127.27 | 128.25 | 124.90 | 127.61 | 79,450 | -0.25(-0.19%) |
Apr 22, 2022 | 130.01 | 130.29 | 127.86 | 127.86 | 63,855 | -2.36(-1.81%) |
Apr 21, 2022 | 132.85 | 132.91 | 129.77 | 130.22 | 65,992 | -1.51(-1.15%) |
Apr 20, 2022 | 132.31 | 133.63 | 131.49 | 131.73 | 63,190 | +0.44(+0.34%) |
Apr 19, 2022 | 128.53 | 131.92 | 128.53 | 131.28 | 76,485 | +2.27(+1.76%) |
Apr 18, 2022 | 130.99 | 131.50 | 128.28 | 129.01 | 75,654 | -2.56(-1.95%) |
Apr 14, 2022 | 133.44 | 134.08 | 131.42 | 131.58 | 66,995 | -1.61(-1.21%) |
Apr 13, 2022 | 132.06 | 133.73 | 131.76 | 133.19 | 72,504 | +1.35(+1.02%) |
Apr 12, 2022 | 132.97 | 134.15 | 131.02 | 131.84 | 92,690 | -0.01(-0.01%) |
Apr 11, 2022 | 132.15 | 133.97 | 131.23 | 131.84 | 75,019 | -1.00(-0.75%) |
Apr 08, 2022 | 135.01 | 135.38 | 132.48 | 132.84 | 100,462 | -1.83(-1.36%) |
Apr 07, 2022 | 134.07 | 135.09 | 133.13 | 134.68 | 110,042 | +1.00(+0.75%) |
Apr 06, 2022 | 133.50 | 134.43 | 133.09 | 133.68 | 96,356 | -0.81(-0.60%) |
Apr 05, 2022 | 136.41 | 136.41 | 133.97 | 134.49 | 87,252 | -1.54(-1.13%) |
Apr 04, 2022 | 137.65 | 138.15 | 134.48 | 136.03 | 62,146 | -1.86(-1.35%) |
Apr 01, 2022 | 135.15 | 138.00 | 133.22 | 137.89 | 288,333 | +3.08(+2.28%) |
Mar 31, 2022 | 135.34 | 136.54 | 134.50 | 134.81 | 114,976 | -0.94(-0.69%) |
Mar 30, 2022 | 138.84 | 139.03 | 135.41 | 135.75 | 84,962 | -2.85(-2.06%) |
Mar 29, 2022 | 136.39 | 139.22 | 136.39 | 138.60 | 116,660 | +2.82(+2.08%) |
Mar 28, 2022 | 135.27 | 136.00 | 134.06 | 135.78 | 56,750 | -0.02(-0.01%) |
Mar 25, 2022 | 135.46 | 136.06 | 134.48 | 135.80 | 69,566 | +0.61(+0.45%) |
Mar 24, 2022 | 135.19 | 135.44 | 133.90 | 135.19 | 61,896 | +0.46(+0.34%) |
Mar 23, 2022 | 137.21 | 137.21 | 134.35 | 134.72 | 71,972 | -3.20(-2.32%) |
Mar 22, 2022 | 137.97 | 140.22 | 137.08 | 137.92 | 171,166 | -0.14(-0.10%) |
Mar 21, 2022 | 138.46 | 139.35 | 137.29 | 138.06 | 150,923 | -0.21(-0.15%) |
Mar 18, 2022 | 137.18 | 138.81 | 134.66 | 138.26 | 293,427 | +1.28(+0.94%) |
Mar 17, 2022 | 134.06 | 137.36 | 133.68 | 136.98 | 166,888 | +2.68(+2.00%) |
Mar 16, 2022 | 133.53 | 135.77 | 132.08 | 134.30 | 179,109 | +1.66(+1.25%) |
Mar 15, 2022 | 132.02 | 133.22 | 131.20 | 132.64 | 109,466 | +1.31(+1.00%) |
Mar 14, 2022 | 132.35 | 133.16 | 130.94 | 131.33 | 112,301 | -0.34(-0.25%) |
Mar 11, 2022 | 134.69 | 135.38 | 131.32 | 131.67 | 110,178 | -2.50(-1.87%) |
Mar 10, 2022 | 132.56 | 134.48 | 131.38 | 134.17 | 106,241 | +0.02(+0.01%) |
Mar 09, 2022 | 131.19 | 134.53 | 129.92 | 134.15 | 140,119 | +4.75(+3.67%) |
Mar 08, 2022 | 131.40 | 131.84 | 127.69 | 129.40 | 170,467 | -2.88(-2.18%) |
Mar 07, 2022 | 138.41 | 138.44 | 131.65 | 132.28 | 192,637 | -6.65(-4.78%) |
Mar 04, 2022 | 135.61 | 139.03 | 134.23 | 138.93 | 109,857 | +2.55(+1.87%) |
Mar 03, 2022 | 137.18 | 137.18 | 135.65 | 136.37 | 102,901 | -0.29(-0.21%) |
Mar 02, 2022 | 135.41 | 137.72 | 134.58 | 136.66 | 139,374 | +2.04(+1.52%) |
Mar 01, 2022 | 135.58 | 136.34 | 132.26 | 134.62 | 160,637 | -1.81(-1.33%) |
Feb 28, 2022 | 137.62 | 138.07 | 135.63 | 136.43 | 137,271 | -2.66(-1.91%) |
Feb 25, 2022 | 137.53 | 139.29 | 137.09 | 139.09 | 86,486 | +2.28(+1.67%) |
Feb 24, 2022 | 133.62 | 136.87 | 133.62 | 136.81 | 101,947 | +1.09(+0.81%) |
Feb 23, 2022 | 138.46 | 139.50 | 135.50 | 135.72 | 97,093 | -2.37(-1.71%) |
Feb 22, 2022 | 137.46 | 145.76 | 135.60 | 138.09 | 137,815 | +1.98(+1.46%) |
Feb 18, 2022 | 136.10 | 0 | -0.56(-0.41%) | |||
Feb 17, 2022 | 137.12 | 137.81 | 136.51 | 136.67 | 119,585 | -1.33(-0.96%) |
Feb 16, 2022 | 137.45 | 138.18 | 136.29 | 138.00 | 126,513 | +0.54(+0.39%) |
Feb 15, 2022 | 136.65 | 137.91 | 136.06 | 137.46 | 75,654 | +1.63(+1.20%) |
Feb 14, 2022 | 136.29 | 137.02 | 134.30 | 135.83 | 115,033 | -0.01(-0.01%) |
Feb 11, 2022 | 136.15 | 137.13 | 133.81 | 135.84 | 92,022 | -0.32(-0.24%) |
Feb 10, 2022 | 136.37 | 137.98 | 135.41 | 136.16 | 87,245 | -1.82(-1.32%) |
Feb 09, 2022 | 139.20 | 140.42 | 137.03 | 137.98 | 119,770 | -0.72(-0.52%) |
Feb 08, 2022 | 136.45 | 139.93 | 136.45 | 138.70 | 149,324 | +2.79(+2.05%) |
Feb 07, 2022 | 137.10 | 137.17 | 134.55 | 135.91 | 190,275 | -1.68(-1.22%) |
Feb 04, 2022 | 137.50 | 138.84 | 136.37 | 137.58 | 141,148 | -0.44(-0.32%) |
Feb 03, 2022 | 139.88 | 137.11 | 138.03 | 260,014 | -3.00(-2.13%) | |
Feb 02, 2022 | 143.76 | 143.76 | 140.65 | 141.03 | 361,837 | -2.04(-1.43%) |
Feb 01, 2022 | 145.40 | 146.01 | 141.75 | 143.07 | 174,533 | -1.84(-1.27%) |
Jan 31, 2022 | 141.66 | 145.26 | 144.91 | 193,150 | +2.38(+1.67%) | |
Jan 28, 2022 | 140.85 | 142.53 | 138.86 | 142.53 | 162,277 | +1.76(+1.25%) |
Jan 27, 2022 | 143.16 | 145.50 | 140.47 | 140.78 | 117,936 | -2.19(-1.53%) |
Jan 26, 2022 | 146.42 | 146.89 | 142.04 | 142.97 | 139,835 | -2.21(-1.52%) |
Jan 25, 2022 | 146.50 | 149.10 | 142.61 | 145.18 | 103,988 | -3.42(-2.30%) |
Jan 24, 2022 | 145.26 | 149.37 | 144.34 | 148.60 | 151,393 | +2.03(+1.39%) |
Jan 21, 2022 | 145.21 | 149.62 | 145.08 | 146.57 | 198,720 | +0.50(+0.34%) |
Jan 20, 2022 | 149.15 | 150.38 | 145.89 | 146.06 | 184,649 | -2.53(-1.71%) |
Jan 19, 2022 | 147.96 | 150.70 | 147.60 | 148.60 | 107,730 | +0.92(+0.62%) |
Jan 18, 2022 | 152.16 | 152.16 | 146.65 | 147.68 | 163,992 | -5.69(-3.71%) |
Jan 14, 2022 | 153.37 | 0 | -1.29(-0.84%) | |||
Jan 13, 2022 | 156.57 | 156.78 | 154.66 | 154.66 | 48,060 | -1.50(-0.96%) |
Jan 12, 2022 | 155.68 | 156.74 | 154.00 | 156.16 | 144,733 | +1.15(+0.74%) |
Jan 11, 2022 | 154.71 | 155.67 | 152.59 | 155.01 | 140,275 | +0.30(+0.20%) |
Jan 10, 2022 | 156.40 | 156.68 | 153.94 | 154.71 | 90,406 | -2.04(-1.30%) |
Jan 07, 2022 | 159.96 | 160.99 | 156.64 | 156.75 | 62,895 | -3.85(-2.39%) |
Jan 06, 2022 | 161.47 | 163.20 | 159.48 | 160.59 | 91,373 | -0.92(-0.57%) |
Jan 05, 2022 | 164.68 | 165.91 | 161.32 | 161.51 | 76,273 | -3.73(-2.26%) |
Jan 04, 2022 | 164.98 | 166.68 | 164.60 | 165.24 | 69,884 | +0.52(+0.32%) |
Jan 03, 2022 | 165.88 | 166.12 | 163.78 | 164.71 | 79,648 | -1.56(-0.94%) |
Dec 31, 2021 | 166.23 | 167.53 | 165.32 | 166.27 | 148,093 | -0.44(-0.27%) |
Dec 30, 2021 | 168.20 | 171.40 | 166.23 | 166.72 | 66,651 | -0.99(-0.59%) |
Dec 29, 2021 | 165.41 | 167.97 | 165.41 | 167.70 | 61,932 | +2.38(+1.44%) |
Dec 28, 2021 | 164.15 | 166.72 | 163.71 | 165.33 | 74,243 | +1.49(+0.91%) |
Dec 27, 2021 | 162.21 | 163.89 | 159.13 | 163.84 | 225,393 | +2.52(+1.57%) |
Dec 23, 2021 | 161.74 | 162.63 | 160.82 | 161.31 | 157,003 | -0.68(-0.42%) |
Dec 22, 2021 | 162.03 | 162.85 | 160.39 | 161.99 | 118,281 | -0.24(-0.15%) |
Dec 21, 2021 | 162.95 | 162.98 | 160.97 | 162.23 | 109,583 | +0.28(+0.17%) |
Dec 20, 2021 | 160.67 | 162.42 | 158.80 | 161.95 | 154,755 | -0.21(-0.13%) |
Dec 17, 2021 | 164.04 | 165.57 | 161.05 | 162.16 | 496,186 | -1.89(-1.15%) |
Dec 16, 2021 | 167.04 | 167.48 | 163.53 | 164.04 | 100,130 | -1.94(-1.17%) |
Dec 15, 2021 | 163.43 | 166.95 | 162.17 | 165.99 | 161,332 | +3.06(+1.88%) |
Dec 14, 2021 | 163.15 | 165.13 | 162.28 | 162.93 | 102,423 | -0.84(-0.51%) |
Dec 13, 2021 | 161.69 | 165.04 | 161.38 | 163.77 | 162,082 | +1.73(+1.07%) |
Dec 10, 2021 | 163.89 | 164.13 | 161.75 | 162.04 | 107,411 | -0.77(-0.47%) |
Dec 09, 2021 | 162.70 | 163.50 | 161.77 | 162.81 | 73,955 | -0.73(-0.44%) |
Dec 08, 2021 | 162.14 | 163.90 | 160.75 | 163.53 | 93,619 | +2.01(+1.25%) |
Dec 07, 2021 | 161.42 | 162.72 | 160.59 | 161.52 | 136,481 | +1.44(+0.90%) |
Dec 06, 2021 | 156.56 | 160.66 | 155.21 | 160.07 | 173,843 | +4.86(+3.13%) |
Dec 03, 2021 | 158.37 | 159.89 | 154.61 | 155.21 | 277,297 | -2.24(-1.42%) |
Dec 02, 2021 | 155.03 | 158.09 | 154.15 | 157.45 | 159,809 | +2.99(+1.93%) |
Dec 01, 2021 | 157.26 | 158.98 | 154.46 | 154.47 | 134,976 | -0.75(-0.48%) |
Nov 30, 2021 | 158.12 | 159.15 | 154.70 | 155.21 | 212,772 | -4.17(-2.61%) |
Nov 29, 2021 | 160.64 | 163.64 | 158.93 | 159.38 | 105,941 | -2.99(-1.84%) |
Nov 26, 2021 | 164.26 | 165.11 | 160.44 | 162.36 | 68,642 | -4.21(-2.52%) |
Nov 24, 2021 | 168.31 | 168.88 | 165.97 | 166.57 | 47,763 | -2.70(-1.60%) |
Nov 23, 2021 | 169.77 | 171.22 | 168.26 | 169.27 | 112,789 | -0.19(-0.11%) |
Nov 22, 2021 | 164.92 | 171.03 | 164.65 | 169.46 | 185,073 | +4.98(+3.03%) |
Nov 19, 2021 | 165.80 | 167.19 | 163.82 | 164.47 | 119,776 | -1.79(-1.08%) |
Nov 18, 2021 | 164.31 | 166.55 | 164.21 | 166.26 | 112,100 | +1.71(+1.04%) |
Nov 17, 2021 | 162.98 | 165.02 | 162.73 | 164.55 | 101,870 | +1.82(+1.12%) |
Nov 16, 2021 | 161.68 | 163.98 | 161.11 | 162.74 | 70,075 | +1.44(+0.90%) |
Nov 15, 2021 | 162.60 | 162.60 | 160.56 | 161.29 | 52,916 | -1.05(-0.65%) |
Nov 12, 2021 | 160.65 | 162.69 | 160.65 | 162.34 | 56,741 | +1.91(+1.19%) |
Nov 11, 2021 | 160.26 | 160.99 | 158.77 | 160.44 | 68,186 | +0.18(+0.11%) |
Nov 10, 2021 | 161.50 | 160.26 | 71,158 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.02 | 161.82 | 160.68 | 161.12 | 59,313 | +0.11(+0.07%) |
Nov 08, 2021 | 159.91 | 162.33 | 158.51 | 161.01 | 73,856 | +2.00(+1.26%) |
Nov 05, 2021 | 155.28 | 159.86 | 155.28 | 159.00 | 95,411 | +4.88(+3.17%) |
Nov 04, 2021 | 154.36 | 157.29 | 153.63 | 154.12 | 103,194 | +0.16(+0.10%) |
Nov 03, 2021 | 153.03 | 154.61 | 151.78 | 153.96 | 115,821 | +1.28(+0.84%) |
Nov 02, 2021 | 148.98 | 153.37 | 148.98 | 152.69 | 109,311 | +3.37(+2.26%) |