Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 146.45 | 146.74 | 144.81 | 144.93 | 3,116,852 | -1.94(-1.32%) |
Oct 28, 2022 | 143.09 | 147.34 | 142.59 | 146.88 | 3,465,410 | +3.39(+2.36%) |
Oct 27, 2022 | 144.92 | 146.16 | 142.94 | 143.49 | 2,152,376 | +0.09(+0.06%) |
Oct 26, 2022 | 144.06 | 145.96 | 143.00 | 143.40 | 3,648,188 | -0.14(-0.10%) |
Oct 25, 2022 | 139.10 | 143.95 | 138.25 | 143.54 | 3,981,713 | +5.26(+3.81%) |
Oct 24, 2022 | 137.95 | 140.38 | 137.04 | 138.28 | 4,403,884 | +1.55(+1.14%) |
Oct 21, 2022 | 137.65 | 137.97 | 129.08 | 136.72 | 12,040,655 | -2.32(-1.67%) |
Oct 20, 2022 | 140.59 | 143.82 | 138.78 | 139.05 | 4,415,879 | -1.51(-1.08%) |
Oct 19, 2022 | 141.99 | 143.59 | 139.22 | 140.56 | 2,872,083 | -1.97(-1.38%) |
Oct 18, 2022 | 142.67 | 143.57 | 140.15 | 142.53 | 4,059,256 | +4.34(+3.14%) |
Oct 17, 2022 | 137.25 | 138.85 | 136.77 | 138.19 | 3,215,376 | +4.62(+3.46%) |
Oct 14, 2022 | 139.57 | 140.47 | 132.91 | 133.57 | 3,967,592 | -4.63(-3.35%) |
Oct 13, 2022 | 128.24 | 139.17 | 127.56 | 138.20 | 5,359,655 | +5.20(+3.91%) |
Oct 12, 2022 | 133.55 | 134.66 | 132.38 | 132.99 | 2,464,946 | -0.59(-0.44%) |
Oct 11, 2022 | 132.63 | 135.40 | 131.68 | 133.59 | 2,661,712 | -0.16(-0.12%) |
Oct 10, 2022 | 136.17 | 136.53 | 132.91 | 133.74 | 2,974,918 | -1.45(-1.07%) |
Oct 07, 2022 | 136.57 | 137.42 | 134.30 | 135.19 | 2,652,307 | -3.29(-2.37%) |
Oct 06, 2022 | 139.13 | 141.09 | 138.24 | 138.48 | 2,597,157 | -1.94(-1.38%) |
Oct 05, 2022 | 139.00 | 141.31 | 138.19 | 140.41 | 2,132,236 | -1.06(-0.75%) |
Oct 04, 2022 | 139.11 | 141.56 | 139.11 | 141.47 | 2,476,749 | +5.29(+3.89%) |
Oct 03, 2022 | 134.17 | 136.91 | 131.22 | 136.18 | 2,752,247 | +4.97(+3.79%) |
Sep 30, 2022 | 133.63 | 134.87 | 130.93 | 131.21 | 3,821,945 | -2.80(-2.09%) |
Sep 29, 2022 | 134.60 | 135.14 | 132.12 | 134.01 | 2,345,179 | -2.69(-1.97%) |
Sep 28, 2022 | 134.71 | 137.31 | 132.78 | 136.71 | 5,418,022 | +2.99(+2.23%) |
Sep 27, 2022 | 135.62 | 136.53 | 132.37 | 133.72 | 2,908,512 | +0.04(+0.03%) |
Sep 26, 2022 | 136.20 | 137.42 | 132.95 | 133.68 | 3,915,604 | -2.73(-2.00%) |
Sep 23, 2022 | 136.91 | 138.07 | 134.31 | 136.42 | 3,121,111 | -2.69(-1.94%) |
Sep 22, 2022 | 144.74 | 144.81 | 138.56 | 139.11 | 3,341,082 | -5.52(-3.82%) |
Sep 21, 2022 | 150.43 | 150.57 | 144.59 | 144.63 | 2,672,986 | -4.64(-3.11%) |
Sep 20, 2022 | 149.37 | 150.35 | 147.96 | 149.27 | 1,845,275 | -1.83(-1.21%) |
Sep 19, 2022 | 147.10 | 151.22 | 146.57 | 151.10 | 2,542,198 | +2.22(+1.49%) |
Sep 16, 2022 | 149.86 | 149.86 | 146.39 | 148.88 | 6,711,259 | -2.97(-1.95%) |
Sep 15, 2022 | 152.14 | 154.44 | 151.63 | 151.85 | 2,438,371 | -0.16(-0.11%) |
Sep 14, 2022 | 151.90 | 153.24 | 149.29 | 152.02 | 2,920,637 | +0.92(+0.61%) |
Sep 13, 2022 | 153.81 | 155.43 | 150.60 | 151.09 | 3,617,140 | -6.91(-4.37%) |
Sep 12, 2022 | 155.13 | 158.97 | 154.97 | 158.00 | 4,262,598 | +3.90(+2.53%) |
Sep 09, 2022 | 150.22 | 154.24 | 150.07 | 154.10 | 3,643,398 | +4.79(+3.20%) |
Sep 08, 2022 | 146.78 | 149.48 | 145.42 | 149.31 | 3,495,017 | +1.23(+0.83%) |
Sep 07, 2022 | 144.33 | 148.52 | 144.31 | 148.08 | 1,845,687 | +3.55(+2.46%) |
Sep 06, 2022 | 145.89 | 147.16 | 142.53 | 144.53 | 2,876,478 | -1.16(-0.79%) |
Sep 02, 2022 | 149.27 | 149.76 | 144.85 | 145.69 | 2,085,726 | -1.28(-0.87%) |
Sep 01, 2022 | 146.69 | 147.22 | 143.60 | 146.97 | 2,493,486 | -0.87(-0.59%) |
Aug 31, 2022 | 151.30 | 152.09 | 147.68 | 147.84 | 3,363,811 | -2.59(-1.72%) |
Aug 30, 2022 | 151.38 | 151.84 | 148.71 | 150.42 | 2,163,773 | +0.12(+0.08%) |
Aug 29, 2022 | 151.61 | 152.22 | 150.18 | 150.31 | 2,769,474 | -2.69(-1.76%) |
Aug 26, 2022 | 158.74 | 159.11 | 152.88 | 153.00 | 2,440,582 | -4.79(-3.03%) |
Aug 25, 2022 | 155.62 | 157.88 | 154.43 | 157.78 | 1,990,762 | +3.02(+1.95%) |
Aug 24, 2022 | 152.73 | 155.19 | 152.01 | 154.77 | 2,086,474 | +1.75(+1.14%) |
Aug 23, 2022 | 153.67 | 155.23 | 152.89 | 153.02 | 2,967,597 | -0.36(-0.23%) |
Aug 22, 2022 | 154.62 | 154.83 | 152.68 | 153.38 | 2,024,795 | -4.42(-2.80%) |
Aug 19, 2022 | 159.02 | 159.44 | 157.57 | 157.79 | 1,948,850 | -2.34(-1.46%) |
Aug 18, 2022 | 159.44 | 160.47 | 158.86 | 160.14 | 1,437,067 | +0.73(+0.46%) |
Aug 17, 2022 | 158.82 | 159.97 | 157.75 | 159.41 | 1,854,420 | -1.41(-0.88%) |
Aug 16, 2022 | 160.48 | 161.43 | 159.47 | 160.82 | 1,928,908 | -0.05(-0.03%) |
Aug 15, 2022 | 159.78 | 161.51 | 159.27 | 160.87 | 1,904,370 | -0.43(-0.27%) |
Aug 12, 2022 | 159.96 | 161.45 | 158.81 | 161.30 | 1,997,326 | +2.77(+1.75%) |
Aug 11, 2022 | 159.86 | 160.41 | 157.74 | 158.52 | 2,023,528 | +0.53(+0.34%) |
Aug 10, 2022 | 157.34 | 159.71 | 157.21 | 157.99 | 3,314,324 | +3.54(+2.29%) |
Aug 09, 2022 | 153.32 | 154.59 | 152.96 | 154.45 | 3,082,043 | +1.48(+0.97%) |
Aug 08, 2022 | 154.64 | 156.38 | 152.64 | 152.97 | 3,167,603 | -0.22(-0.15%) |
Aug 05, 2022 | 152.19 | 153.71 | 151.72 | 153.19 | 2,584,587 | +0.62(+0.41%) |
Aug 04, 2022 | 151.75 | 153.39 | 151.01 | 152.57 | 3,797,459 | +1.40(+0.93%) |
Aug 03, 2022 | 149.85 | 151.76 | 149.11 | 151.17 | 2,726,950 | +3.72(+2.53%) |
Aug 02, 2022 | 147.85 | 149.10 | 146.71 | 147.45 | 2,635,114 | -1.68(-1.13%) |
Aug 01, 2022 | 148.65 | 150.53 | 147.64 | 149.13 | 2,360,326 | -0.67(-0.45%) |
Jul 29, 2022 | 148.19 | 150.15 | 147.14 | 149.80 | 3,288,239 | +1.83(+1.24%) |
Jul 28, 2022 | 147.60 | 148.47 | 143.50 | 147.97 | 3,687,632 | +0.50(+0.34%) |
Jul 27, 2022 | 147.45 | 148.53 | 143.23 | 147.47 | 5,172,453 | +1.75(+1.20%) |
Jul 26, 2022 | 148.54 | 149.29 | 144.76 | 145.72 | 2,891,578 | -3.85(-2.58%) |
Jul 25, 2022 | 150.02 | 150.54 | 147.07 | 149.58 | 4,331,102 | +0.76(+0.51%) |
Jul 22, 2022 | 154.65 | 156.47 | 148.44 | 148.82 | 9,560,454 | +2.75(+1.88%) |
Jul 21, 2022 | 144.15 | 146.21 | 142.43 | 146.06 | 4,811,892 | +1.22(+0.84%) |
Jul 20, 2022 | 142.84 | 145.01 | 142.36 | 144.85 | 2,880,645 | +1.12(+0.78%) |
Jul 19, 2022 | 140.44 | 143.88 | 140.44 | 143.73 | 3,467,000 | +5.30(+3.83%) |
Jul 18, 2022 | 140.38 | 142.05 | 137.64 | 138.43 | 3,423,855 | -0.15(-0.11%) |
Jul 15, 2022 | 135.88 | 139.19 | 135.06 | 138.58 | 3,389,650 | +5.84(+4.40%) |
Jul 14, 2022 | 131.98 | 133.48 | 130.44 | 132.74 | 4,729,838 | -2.84(-2.09%) |
Jul 13, 2022 | 133.09 | 136.18 | 132.62 | 135.58 | 2,831,146 | +0.21(+0.16%) |
Jul 12, 2022 | 133.76 | 138.00 | 133.30 | 135.37 | 4,161,618 | -1.36(-1.00%) |
Jul 11, 2022 | 136.62 | 138.41 | 136.00 | 136.73 | 2,444,806 | -1.15(-0.83%) |
Jul 08, 2022 | 137.86 | 139.19 | 135.89 | 137.88 | 3,734,271 | +0.71(+0.52%) |
Jul 07, 2022 | 136.34 | 138.27 | 135.34 | 137.16 | 4,378,055 | +2.80(+2.08%) |
Jul 06, 2022 | 135.47 | 136.65 | 134.07 | 134.36 | 4,525,332 | -1.46(-1.07%) |
Jul 05, 2022 | 133.46 | 135.82 | 131.93 | 135.82 | 4,171,374 | -0.73(-0.53%) |
Jul 01, 2022 | 134.29 | 137.03 | 133.70 | 136.55 | 2,704,198 | +1.73(+1.28%) |
Jun 30, 2022 | 132.95 | 136.04 | 130.62 | 134.82 | 4,239,652 | -0.32(-0.24%) |
Jun 29, 2022 | 137.25 | 137.28 | 134.15 | 135.14 | 4,298,105 | -2.64(-1.91%) |
Jun 28, 2022 | 141.55 | 144.87 | 137.45 | 137.78 | 2,806,350 | -2.03(-1.46%) |
Jun 27, 2022 | 143.40 | 144.15 | 139.48 | 139.81 | 3,252,136 | -1.80(-1.27%) |
Jun 24, 2022 | 137.24 | 141.73 | 136.62 | 141.62 | 9,244,058 | +4.36(+3.18%) |
Jun 23, 2022 | 140.04 | 140.14 | 135.14 | 137.25 | 4,039,995 | -2.66(-1.90%) |
Jun 22, 2022 | 137.82 | 141.81 | 136.96 | 139.91 | 3,528,461 | -0.36(-0.26%) |
Jun 21, 2022 | 144.09 | 144.09 | 139.69 | 140.27 | 3,630,998 | +0.56(+0.40%) |
Jun 17, 2022 | 133.72 | 141.04 | 133.32 | 139.71 | 10,396,196 | +6.47(+4.86%) |
Jun 16, 2022 | 138.17 | 138.18 | 132.25 | 133.23 | 4,968,973 | -8.45(-5.96%) |
Jun 15, 2022 | 142.14 | 143.30 | 138.99 | 141.68 | 3,434,187 | +1.57(+1.12%) |
Jun 14, 2022 | 141.42 | 142.83 | 138.81 | 140.11 | 3,689,017 | -1.64(-1.16%) |
Jun 13, 2022 | 145.21 | 146.34 | 140.87 | 141.75 | 4,289,158 | -7.88(-5.27%) |
Jun 10, 2022 | 152.38 | 152.98 | 149.57 | 149.63 | 2,821,219 | -6.36(-4.07%) |
Jun 09, 2022 | 161.06 | 161.40 | 155.94 | 155.99 | 2,347,032 | -4.83(-3.00%) |
Jun 08, 2022 | 161.58 | 163.41 | 160.06 | 160.81 | 2,387,586 | -2.64(-1.62%) |
Jun 07, 2022 | 159.53 | 164.22 | 159.35 | 163.46 | 2,149,777 | +1.62(+1.00%) |
Jun 06, 2022 | 163.85 | 164.98 | 161.11 | 161.84 | 1,533,890 | +0.18(+0.11%) |
Jun 03, 2022 | 161.72 | 162.83 | 160.83 | 161.65 | 1,435,379 | -2.24(-1.37%) |
Jun 02, 2022 | 160.99 | 163.94 | 160.78 | 163.89 | 1,761,864 | +3.28(+2.04%) |
Jun 01, 2022 | 163.47 | 164.11 | 158.76 | 160.62 | 2,349,239 | -2.97(-1.81%) |
May 31, 2022 | 162.73 | 165.48 | 161.86 | 163.58 | 4,254,634 | -0.76(-0.46%) |
May 27, 2022 | 161.90 | 164.41 | 160.89 | 164.34 | 2,226,748 | +4.10(+2.56%) |
May 26, 2022 | 157.65 | 161.59 | 157.65 | 160.24 | 2,542,819 | +4.71(+3.03%) |
May 25, 2022 | 152.26 | 156.74 | 151.23 | 155.53 | 4,520,687 | +4.73(+3.14%) |
May 24, 2022 | 152.41 | 153.07 | 148.18 | 150.80 | 2,918,179 | -3.30(-2.14%) |
May 23, 2022 | 151.75 | 154.61 | 151.18 | 154.10 | 2,813,770 | +5.62(+3.78%) |
May 20, 2022 | 149.56 | 150.00 | 145.06 | 148.49 | 3,076,447 | -0.74(-0.49%) |
May 19, 2022 | 148.81 | 151.60 | 148.50 | 149.22 | 2,856,858 | -2.03(-1.34%) |
May 18, 2022 | 155.80 | 155.86 | 150.58 | 151.26 | 2,784,140 | -5.57(-3.55%) |
May 17, 2022 | 156.07 | 157.71 | 153.49 | 156.83 | 3,021,654 | +5.25(+3.46%) |
May 16, 2022 | 152.53 | 153.81 | 149.53 | 151.58 | 2,901,445 | -2.25(-1.46%) |
May 13, 2022 | 151.12 | 155.12 | 151.04 | 153.82 | 3,741,200 | +5.31(+3.58%) |
May 12, 2022 | 150.77 | 152.28 | 145.23 | 148.51 | 5,484,733 | -5.93(-3.84%) |
May 11, 2022 | 156.71 | 159.82 | 154.10 | 154.44 | 2,728,744 | -2.37(-1.51%) |
May 10, 2022 | 158.35 | 159.62 | 153.47 | 156.81 | 3,112,873 | +0.78(+0.50%) |
May 09, 2022 | 159.91 | 160.87 | 155.40 | 156.02 | 4,635,574 | -5.94(-3.67%) |
May 06, 2022 | 163.92 | 164.72 | 159.89 | 161.96 | 3,230,228 | -3.74(-2.26%) |
May 05, 2022 | 171.16 | 171.28 | 164.08 | 165.70 | 3,082,722 | -6.60(-3.83%) |
May 04, 2022 | 166.88 | 172.64 | 165.89 | 172.30 | 3,024,221 | +5.53(+3.32%) |
May 03, 2022 | 167.63 | 168.60 | 165.04 | 166.77 | 3,271,273 | +0.48(+0.29%) |
May 02, 2022 | 169.23 | 169.45 | 162.31 | 166.29 | 4,003,572 | -2.99(-1.77%) |
Apr 29, 2022 | 174.50 | 176.65 | 168.92 | 169.29 | 3,326,192 | -7.04(-3.99%) |
Apr 28, 2022 | 174.75 | 178.18 | 172.10 | 176.33 | 2,792,225 | +4.22(+2.45%) |
Apr 27, 2022 | 172.15 | 173.84 | 170.05 | 172.12 | 4,216,195 | -0.99(-0.57%) |
Apr 26, 2022 | 177.56 | 178.20 | 173.00 | 173.11 | 3,846,484 | -5.28(-2.96%) |
Apr 25, 2022 | 174.40 | 178.54 | 172.47 | 178.39 | 4,575,535 | +3.45(+1.97%) |
Apr 22, 2022 | 179.68 | 179.79 | 174.72 | 174.94 | 4,513,778 | -5.04(-2.80%) |
Apr 21, 2022 | 185.01 | 186.45 | 178.85 | 179.98 | 4,096,155 | -2.63(-1.44%) |
Apr 20, 2022 | 182.49 | 184.25 | 181.82 | 182.61 | 2,328,270 | +1.25(+0.69%) |
Apr 19, 2022 | 179.27 | 182.25 | 178.98 | 181.36 | 2,799,909 | +2.61(+1.46%) |
Apr 18, 2022 | 175.70 | 180.12 | 175.38 | 178.76 | 2,251,601 | +3.22(+1.83%) |
Apr 14, 2022 | 173.71 | 176.81 | 173.14 | 175.54 | 2,752,508 | +1.52(+0.87%) |
Apr 13, 2022 | 168.82 | 174.43 | 168.60 | 174.02 | 3,076,227 | +3.93(+2.31%) |
Apr 12, 2022 | 171.09 | 173.69 | 169.29 | 170.09 | 4,487,994 | -1.97(-1.14%) |
Apr 11, 2022 | 175.44 | 176.78 | 171.75 | 172.06 | 4,971,107 | -5.94(-3.34%) |
Apr 08, 2022 | 177.32 | 180.93 | 176.28 | 178.00 | 3,174,197 | +1.27(+0.72%) |
Apr 07, 2022 | 175.89 | 177.58 | 173.55 | 176.73 | 4,191,167 | -0.78(-0.44%) |
Apr 06, 2022 | 178.26 | 178.63 | 175.59 | 177.51 | 3,252,939 | -1.63(-0.91%) |
Apr 05, 2022 | 181.16 | 184.40 | 178.56 | 179.14 | 3,078,241 | -2.18(-1.20%) |
Apr 04, 2022 | 181.28 | 182.13 | 179.32 | 181.32 | 3,075,357 | +0.47(+0.26%) |
Apr 01, 2022 | 181.84 | 183.02 | 179.99 | 180.85 | 2,739,492 | +0.16(+0.09%) |
Mar 31, 2022 | 183.13 | 184.66 | 180.63 | 180.69 | 3,934,647 | -2.67(-1.45%) |
Mar 30, 2022 | 184.93 | 185.61 | 182.04 | 183.35 | 2,357,588 | -1.14(-0.62%) |
Mar 29, 2022 | 185.84 | 187.45 | 183.93 | 184.49 | 2,860,149 | +1.20(+0.65%) |
Mar 28, 2022 | 183.53 | 183.53 | 180.00 | 183.29 | 3,150,046 | -0.56(-0.30%) |
Mar 25, 2022 | 183.98 | 184.80 | 182.62 | 183.85 | 1,937,611 | +1.34(+0.74%) |
Mar 24, 2022 | 180.31 | 182.97 | 179.43 | 182.51 | 2,509,311 | +2.77(+1.54%) |
Mar 23, 2022 | 182.45 | 183.22 | 178.93 | 179.74 | 3,792,351 | -5.13(-2.78%) |
Mar 22, 2022 | 184.07 | 187.79 | 183.64 | 184.87 | 3,119,963 | +2.16(+1.18%) |
Mar 21, 2022 | 184.33 | 185.03 | 181.23 | 182.70 | 3,276,781 | -1.57(-0.85%) |
Mar 18, 2022 | 182.32 | 184.55 | 178.60 | 184.28 | 9,049,750 | +3.62(+2.01%) |
Mar 17, 2022 | 174.09 | 181.37 | 173.98 | 180.66 | 6,622,008 | +6.15(+3.52%) |
Mar 16, 2022 | 173.13 | 176.59 | 170.35 | 174.51 | 5,421,912 | +4.42(+2.60%) |
Mar 15, 2022 | 167.73 | 172.27 | 167.51 | 170.09 | 3,960,821 | +3.14(+1.88%) |
Mar 14, 2022 | 165.54 | 168.81 | 163.98 | 166.96 | 4,775,761 | +4.73(+2.91%) |
Mar 11, 2022 | 165.95 | 166.49 | 161.97 | 162.23 | 3,104,862 | -1.64(-1.00%) |
Mar 10, 2022 | 160.00 | 163.87 | 3,975,127 | +0.92(+0.56%) | ||
Mar 09, 2022 | 162.35 | 164.96 | 161.08 | 162.95 | 4,955,577 | +8.31(+5.37%) |
Mar 08, 2022 | 155.10 | 161.84 | 150.46 | 154.65 | 7,314,597 | +0.89(+0.58%) |
Mar 07, 2022 | 164.38 | 164.99 | 153.71 | 153.76 | 8,027,195 | -13.35(-7.99%) |
Mar 04, 2022 | 170.66 | 170.86 | 165.05 | 167.11 | 5,536,823 | -6.71(-3.86%) |
Mar 03, 2022 | 175.96 | 177.25 | 172.69 | 173.81 | 3,452,625 | -0.41(-0.23%) |
Mar 02, 2022 | 173.72 | 176.09 | 172.09 | 174.22 | 4,199,621 | +2.17(+1.26%) |
Mar 01, 2022 | 188.10 | 188.19 | 170.80 | 172.05 | 8,859,594 | -15.92(-8.47%) |
Feb 28, 2022 | 183.23 | 188.54 | 182.84 | 187.97 | 5,989,768 | +0.80(+0.43%) |
Feb 25, 2022 | 183.25 | 187.69 | 183.72 | 187.17 | 5,615,817 | +5.18(+2.85%) |
Feb 24, 2022 | 174.38 | 182.13 | 173.00 | 181.99 | 6,091,611 | -0.58(-0.32%) |
Feb 23, 2022 | 187.79 | 187.88 | 182.18 | 182.57 | 3,685,805 | -3.37(-1.81%) |
Feb 22, 2022 | 188.59 | 189.53 | 185.27 | 185.94 | 3,540,115 | -2.36(-1.25%) |
Feb 18, 2022 | 188.30 | 0 | -0.80(-0.42%) | |||
Feb 17, 2022 | 189.02 | 190.71 | 187.71 | 189.10 | 3,157,460 | -2.58(-1.35%) |
Feb 16, 2022 | 190.83 | 192.81 | 190.58 | 191.68 | 4,266,090 | +0.39(+0.20%) |
Feb 15, 2022 | 188.08 | 191.66 | 187.62 | 191.29 | 4,279,102 | +5.44(+2.93%) |
Feb 14, 2022 | 185.77 | 187.59 | 184.47 | 185.85 | 3,947,879 | +0.52(+0.28%) |
Feb 11, 2022 | 188.83 | 190.54 | 184.02 | 185.33 | 5,003,942 | -3.58(-1.89%) |
Feb 10, 2022 | 189.73 | 191.54 | 188.04 | 188.91 | 4,668,324 | -0.86(-0.45%) |
Feb 09, 2022 | 187.74 | 192.01 | 187.74 | 189.77 | 4,775,161 | +2.32(+1.24%) |
Feb 08, 2022 | 181.73 | 187.96 | 181.27 | 187.45 | 5,312,846 | +5.92(+3.26%) |
Feb 07, 2022 | 179.36 | 182.53 | 178.51 | 181.53 | 3,376,150 | +1.95(+1.09%) |
Feb 04, 2022 | 178.66 | 182.31 | 177.96 | 179.57 | 4,218,232 | +1.75(+0.98%) |
Feb 03, 2022 | 178.56 | 179.53 | 177.82 | 3,499,063 | -0.12(-0.07%) | |
Feb 02, 2022 | 176.35 | 178.35 | 175.51 | 177.94 | 2,936,275 | +0.60(+0.34%) |
Feb 01, 2022 | 173.84 | 177.82 | 172.96 | 177.34 | 3,590,954 | +3.59(+2.07%) |
Jan 31, 2022 | 169.97 | 174.05 | 173.75 | 5,801,147 | +2.67(+1.56%) | |
Jan 28, 2022 | 165.96 | 171.22 | 164.04 | 171.08 | 4,420,841 | +4.99(+3.00%) |
Jan 27, 2022 | 170.73 | 172.18 | 164.87 | 166.09 | 3,777,612 | -3.30(-1.95%) |
Jan 26, 2022 | 170.97 | 173.17 | 167.19 | 169.40 | 8,543,303 | +2.13(+1.28%) |
Jan 25, 2022 | 160.53 | 168.58 | 154.27 | 167.26 | 13,783,215 | +13.70(+8.92%) |
Jan 24, 2022 | 150.56 | 154.06 | 147.69 | 153.56 | 5,593,948 | +0.18(+0.12%) |
Jan 21, 2022 | 154.55 | 156.41 | 152.35 | 153.38 | 3,911,167 | -2.11(-1.36%) |
Jan 20, 2022 | 155.68 | 159.01 | 154.08 | 155.49 | 4,350,382 | -0.45(-0.29%) |
Jan 19, 2022 | 161.10 | 161.10 | 155.73 | 155.94 | 3,716,814 | -4.62(-2.88%) |
Jan 18, 2022 | 162.24 | 163.24 | 159.27 | 160.56 | 4,487,851 | -2.16(-1.32%) |
Jan 14, 2022 | 162.71 | 0 | -4.72(-2.82%) | |||
Jan 13, 2022 | 169.01 | 170.42 | 167.01 | 167.44 | 3,941,138 | -1.14(-0.68%) |
Jan 12, 2022 | 170.28 | 170.85 | 168.29 | 168.58 | 3,336,978 | -0.88(-0.52%) |
Jan 11, 2022 | 168.65 | 169.79 | 166.66 | 169.46 | 2,859,245 | +1.58(+0.94%) |
Jan 10, 2022 | 170.26 | 170.26 | 164.74 | 167.87 | 4,489,993 | -0.62(-0.37%) |
Jan 07, 2022 | 166.66 | 169.44 | 166.06 | 168.49 | 3,149,375 | +1.43(+0.86%) |
Jan 06, 2022 | 166.71 | 167.82 | 164.02 | 167.06 | 2,742,040 | +1.52(+0.92%) |
Jan 05, 2022 | 168.39 | 169.93 | 165.29 | 165.54 | 4,659,281 | -1.78(-1.07%) |
Jan 04, 2022 | 163.58 | 167.75 | 163.46 | 167.33 | 4,979,688 | +5.20(+3.21%) |
Jan 03, 2022 | 158.56 | 162.31 | 158.45 | 162.12 | 3,413,179 | +4.44(+2.82%) |
Dec 31, 2021 | 158.16 | 159.19 | 157.34 | 157.68 | 1,809,203 | -0.54(-0.34%) |
Dec 30, 2021 | 158.66 | 159.80 | 158.06 | 158.22 | 1,694,261 | +0.32(+0.20%) |
Dec 29, 2021 | 158.66 | 158.96 | 157.35 | 157.90 | 2,158,801 | -0.56(-0.35%) |
Dec 28, 2021 | 157.68 | 160.12 | 157.68 | 158.46 | 2,111,744 | +0.02(+0.01%) |
Dec 27, 2021 | 159.03 | 159.03 | 156.65 | 158.44 | 1,750,702 | +0.19(+0.12%) |
Dec 23, 2021 | 157.93 | 160.37 | 157.67 | 158.25 | 3,258,404 | +1.66(+1.06%) |
Dec 22, 2021 | 154.72 | 157.26 | 154.64 | 156.59 | 2,997,712 | +1.50(+0.97%) |
Dec 21, 2021 | 152.04 | 155.22 | 151.82 | 155.09 | 3,868,613 | +4.84(+3.22%) |
Dec 20, 2021 | 151.32 | 152.48 | 148.22 | 150.25 | 3,983,192 | -3.97(-2.57%) |
Dec 17, 2021 | 155.17 | 155.48 | 151.27 | 154.22 | 9,988,863 | -2.88(-1.83%) |
Dec 16, 2021 | 158.06 | 159.20 | 156.04 | 157.10 | 5,081,804 | +0.73(+0.47%) |
Dec 15, 2021 | 156.82 | 157.15 | 152.79 | 156.37 | 5,194,643 | -0.59(-0.37%) |
Dec 14, 2021 | 156.27 | 159.28 | 155.23 | 156.96 | 3,073,591 | -0.43(-0.28%) |
Dec 13, 2021 | 160.38 | 160.38 | 156.13 | 157.39 | 3,607,922 | -3.60(-2.23%) |
Dec 10, 2021 | 163.25 | 164.41 | 159.95 | 160.99 | 2,872,467 | -0.95(-0.59%) |
Dec 09, 2021 | 161.78 | 162.72 | 160.52 | 161.94 | 2,328,849 | -0.88(-0.54%) |
Dec 08, 2021 | 161.90 | 164.37 | 161.23 | 162.82 | 4,192,958 | +1.91(+1.19%) |
Dec 07, 2021 | 158.55 | 163.04 | 158.22 | 160.91 | 5,315,196 | +6.04(+3.90%) |
Dec 06, 2021 | 153.31 | 156.85 | 152.33 | 154.87 | 4,296,459 | +4.57(+3.04%) |
Dec 03, 2021 | 152.36 | 152.60 | 148.07 | 150.30 | 4,222,056 | -0.80(-0.53%) |
Dec 02, 2021 | 146.19 | 152.19 | 146.19 | 151.10 | 6,512,187 | +6.47(+4.47%) |
Dec 01, 2021 | 150.45 | 151.39 | 144.47 | 144.63 | 6,377,586 | -2.16(-1.47%) |
Nov 30, 2021 | 149.48 | 150.23 | 146.21 | 146.79 | 7,721,441 | -5.36(-3.52%) |
Nov 29, 2021 | 154.93 | 155.57 | 148.75 | 152.15 | 6,488,803 | +1.00(+0.66%) |
Nov 26, 2021 | 159.12 | 159.26 | 148.90 | 151.15 | 7,059,672 | -14.25(-8.62%) |
Nov 24, 2021 | 162.38 | 165.76 | 161.82 | 165.40 | 3,725,589 | +0.73(+0.44%) |
Nov 23, 2021 | 165.10 | 165.73 | 161.76 | 164.67 | 6,111,475 | -0.05(-0.03%) |
Nov 22, 2021 | 168.66 | 168.91 | 164.71 | 164.72 | 4,826,354 | -2.54(-1.52%) |
Nov 19, 2021 | 167.44 | 168.92 | 165.62 | 167.26 | 4,624,201 | -2.57(-1.52%) |
Nov 18, 2021 | 173.49 | 170.29 | 169.54 | 169.83 | 4,170,365 | -3.28(-1.89%) |
Nov 17, 2021 | 174.62 | 175.16 | 171.75 | 173.11 | 3,674,934 | -1.26(-0.72%) |
Nov 16, 2021 | 176.76 | 176.76 | 173.24 | 174.37 | 3,392,631 | -2.13(-1.21%) |
Nov 15, 2021 | 175.92 | 177.27 | 175.45 | 176.50 | 1,813,930 | +1.20(+0.68%) |
Nov 12, 2021 | 174.17 | 175.78 | 173.15 | 175.31 | 2,480,204 | +0.57(+0.33%) |
Nov 11, 2021 | 175.40 | 176.12 | 174.20 | 174.74 | 2,199,330 | -0.09(-0.05%) |
Nov 10, 2021 | 172.87 | 174.82 | 3,419,995 | +1.47(+0.85%) | ||
Nov 09, 2021 | 173.25 | 174.63 | 171.97 | 173.35 | 3,321,729 | -0.18(-0.11%) |
Nov 08, 2021 | 171.63 | 175.50 | 171.36 | 173.53 | 3,482,236 | +3.24(+1.90%) |
Nov 05, 2021 | 169.80 | 171.36 | 169.00 | 170.30 | 4,083,763 | +4.01(+2.41%) |
Nov 04, 2021 | 165.90 | 167.72 | 165.45 | 166.29 | 3,439,190 | -0.08(-0.05%) |
Nov 03, 2021 | 166.45 | 167.54 | 165.53 | 166.36 | 3,975,221 | -0.54(-0.32%) |
Nov 02, 2021 | 168.67 | 168.86 | 166.32 | 166.90 | 3,374,369 | -1.00(-0.60%) |