Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 115.65 | 115.97 | 114.97 | 115.37 | 4,717,209 | -0.74(-0.64%) |
Oct 28, 2022 | 112.79 | 116.17 | 112.36 | 116.11 | 4,157,061 | +3.48(+3.09%) |
Oct 27, 2022 | 113.26 | 114.14 | 111.92 | 112.62 | 4,052,308 | +0.09(+0.08%) |
Oct 26, 2022 | 109.68 | 113.08 | 109.68 | 112.53 | 5,047,238 | +3.85(+3.54%) |
Oct 25, 2022 | 104.11 | 108.77 | 103.78 | 108.68 | 5,467,606 | +0.11(+0.10%) |
Oct 24, 2022 | 107.79 | 109.27 | 107.48 | 108.57 | 3,700,609 | +1.44(+1.34%) |
Oct 21, 2022 | 103.78 | 107.25 | 103.68 | 107.13 | 3,644,448 | +3.39(+3.27%) |
Oct 20, 2022 | 104.54 | 106.07 | 103.54 | 103.74 | 3,426,684 | -1.00(-0.95%) |
Oct 19, 2022 | 105.56 | 106.09 | 103.86 | 104.74 | 2,811,710 | -1.61(-1.51%) |
Oct 18, 2022 | 106.15 | 106.75 | 104.97 | 106.34 | 2,795,819 | +1.92(+1.84%) |
Oct 17, 2022 | 105.76 | 106.13 | 103.90 | 104.43 | 3,275,008 | +0.21(+0.20%) |
Oct 14, 2022 | 104.79 | 105.62 | 103.50 | 104.22 | 3,772,617 | -0.58(-0.55%) |
Oct 13, 2022 | 98.59 | 105.32 | 98.20 | 104.79 | 5,203,866 | +4.87(+4.87%) |
Oct 12, 2022 | 99.57 | 100.61 | 99.28 | 99.92 | 2,999,684 | +0.10(+0.10%) |
Oct 11, 2022 | 99.51 | 101.30 | 99.01 | 99.82 | 3,156,708 | +0.35(+0.35%) |
Oct 10, 2022 | 99.54 | 100.08 | 98.31 | 99.47 | 2,815,486 | +0.86(+0.87%) |
Oct 07, 2022 | 101.22 | 101.58 | 98.21 | 98.61 | 4,684,629 | -3.30(-3.24%) |
Oct 06, 2022 | 104.88 | 105.42 | 101.08 | 101.91 | 4,719,136 | -3.71(-3.52%) |
Oct 05, 2022 | 104.87 | 106.48 | 104.02 | 105.63 | 2,791,377 | -0.41(-0.39%) |
Oct 04, 2022 | 105.23 | 106.37 | 105.19 | 106.04 | 3,055,033 | +2.20(+2.12%) |
Oct 03, 2022 | 102.44 | 104.57 | 101.72 | 103.84 | 3,179,355 | +2.50(+2.46%) |
Sep 30, 2022 | 102.72 | 103.78 | 101.24 | 101.34 | 3,394,067 | -1.65(-1.60%) |
Sep 29, 2022 | 103.60 | 104.00 | 102.35 | 103.00 | 2,524,991 | -1.82(-1.73%) |
Sep 28, 2022 | 104.11 | 105.20 | 103.69 | 104.81 | 4,009,925 | +1.72(+1.66%) |
Sep 27, 2022 | 104.67 | 104.67 | 102.19 | 103.10 | 3,624,292 | -0.54(-0.52%) |
Sep 26, 2022 | 103.42 | 104.38 | 102.93 | 103.64 | 3,923,020 | +0.01(+0.01%) |
Sep 23, 2022 | 104.31 | 104.71 | 102.37 | 103.63 | 4,016,537 | -1.06(-1.01%) |
Sep 22, 2022 | 104.70 | 105.52 | 104.03 | 104.68 | 4,009,935 | -0.61(-0.58%) |
Sep 21, 2022 | 107.15 | 108.25 | 105.29 | 105.30 | 4,071,420 | -1.57(-1.47%) |
Sep 20, 2022 | 105.75 | 107.49 | 105.24 | 106.86 | 4,530,522 | -0.11(-0.10%) |
Sep 19, 2022 | 106.40 | 107.22 | 105.73 | 106.98 | 3,478,450 | +0.03(+0.03%) |
Sep 16, 2022 | 105.20 | 107.59 | 104.66 | 106.95 | 7,918,039 | +0.17(+0.16%) |
Sep 15, 2022 | 108.06 | 108.90 | 106.45 | 106.77 | 4,417,613 | -1.02(-0.94%) |
Sep 14, 2022 | 110.59 | 110.59 | 106.67 | 107.79 | 6,182,769 | -2.70(-2.44%) |
Sep 13, 2022 | 111.99 | 114.28 | 110.26 | 110.49 | 8,466,785 | -3.47(-3.04%) |
Sep 12, 2022 | 114.02 | 116.04 | 113.70 | 113.95 | 20,685,622 | +1.05(+0.93%) |
Sep 09, 2022 | 111.22 | 113.07 | 109.94 | 112.90 | 29,134,384 | +3.51(+3.21%) |
Sep 08, 2022 | 108.58 | 109.86 | 107.45 | 109.39 | 28,066,508 | -1.17(-1.06%) |
Sep 07, 2022 | 106.98 | 111.20 | 106.41 | 110.56 | 40,961,672 | +3.62(+3.39%) |
Sep 06, 2022 | 111.30 | 111.39 | 106.37 | 106.94 | 33,509,744 | -4.63(-4.15%) |
Sep 02, 2022 | 115.59 | 115.90 | 111.11 | 111.57 | 13,434,170 | -3.65(-3.17%) |
Sep 01, 2022 | 114.00 | 115.92 | 113.42 | 115.22 | 33,837,752 | +1.17(+1.03%) |
Aug 31, 2022 | 114.50 | 115.98 | 113.37 | 114.05 | 34,555,060 | -0.47(-0.41%) |
Aug 30, 2022 | 116.38 | 117.16 | 112.84 | 114.51 | 37,920,768 | -1.45(-1.25%) |
Aug 29, 2022 | 118.12 | 118.12 | 114.89 | 115.96 | 55,386,952 | -2.48(-2.09%) |
Aug 26, 2022 | 131.74 | 132.08 | 118.02 | 118.44 | 42,391,612 | -12.49(-9.54%) |
Aug 25, 2022 | 129.38 | 131.40 | 128.99 | 130.93 | 51,742,384 | +1.58(+1.22%) |
Aug 24, 2022 | 129.24 | 129.86 | 128.13 | 129.35 | 17,038,218 | -0.65(-0.50%) |
Aug 23, 2022 | 129.32 | 130.62 | 129.05 | 130.00 | 17,183,242 | +0.15(+0.11%) |
Aug 22, 2022 | 131.41 | 131.78 | 129.34 | 129.86 | 11,103,298 | -3.31(-2.49%) |
Aug 19, 2022 | 132.63 | 133.58 | 131.34 | 133.17 | 13,861,833 | +0.01(+0.01%) |
Aug 18, 2022 | 133.81 | 133.85 | 131.98 | 133.16 | 6,338,436 | -0.68(-0.51%) |
Aug 17, 2022 | 134.76 | 135.08 | 133.51 | 133.84 | 5,371,546 | -2.57(-1.88%) |
Aug 16, 2022 | 136.60 | 137.36 | 135.16 | 136.41 | 4,838,207 | -1.06(-0.77%) |
Aug 15, 2022 | 137.44 | 138.08 | 136.61 | 137.47 | 2,575,401 | -0.74(-0.53%) |
Aug 12, 2022 | 136.51 | 138.26 | 136.51 | 138.21 | 2,585,366 | +2.34(+1.72%) |
Aug 11, 2022 | 136.17 | 137.48 | 135.60 | 135.87 | 2,531,697 | +0.25(+0.19%) |
Aug 10, 2022 | 136.06 | 136.73 | 135.12 | 135.61 | 2,805,671 | +1.40(+1.04%) |
Aug 09, 2022 | 134.64 | 135.31 | 133.62 | 134.21 | 3,561,817 | -0.58(-0.43%) |
Aug 08, 2022 | 134.39 | 136.31 | 133.98 | 134.79 | 3,468,182 | +0.97(+0.73%) |
Aug 05, 2022 | 133.46 | 134.80 | 132.90 | 133.82 | 4,612,583 | -0.64(-0.48%) |
Aug 04, 2022 | 130.26 | 134.66 | 130.00 | 134.47 | 6,581,364 | +4.20(+3.23%) |
Aug 03, 2022 | 128.82 | 130.56 | 128.50 | 130.26 | 3,013,111 | +1.58(+1.23%) |
Aug 02, 2022 | 129.45 | 130.33 | 128.57 | 128.68 | 2,971,793 | -1.46(-1.12%) |
Aug 01, 2022 | 129.05 | 130.78 | 128.53 | 130.15 | 3,145,877 | +0.11(+0.08%) |
Jul 29, 2022 | 127.80 | 130.47 | 126.93 | 130.04 | 4,404,542 | +2.61(+2.04%) |
Jul 28, 2022 | 127.00 | 127.67 | 125.55 | 127.43 | 3,408,305 | +1.37(+1.09%) |
Jul 27, 2022 | 126.75 | 127.29 | 124.89 | 126.06 | 5,542,777 | -1.72(-1.34%) |
Jul 26, 2022 | 130.28 | 132.27 | 125.75 | 127.78 | 13,823,710 | +6.02(+4.94%) |
Jul 25, 2022 | 121.65 | 122.64 | 121.45 | 121.76 | 2,601,079 | +0.00(+0.00%) |
Jul 22, 2022 | 122.24 | 122.52 | 121.18 | 121.76 | 1,938,751 | +0.16(+0.13%) |
Jul 21, 2022 | 120.78 | 121.64 | 120.17 | 121.60 | 1,838,194 | +0.85(+0.71%) |
Jul 20, 2022 | 119.94 | 121.17 | 119.70 | 120.75 | 2,208,959 | +0.80(+0.67%) |
Jul 19, 2022 | 118.38 | 120.08 | 118.07 | 119.95 | 3,096,740 | +2.92(+2.50%) |
Jul 18, 2022 | 118.19 | 118.77 | 116.67 | 117.03 | 2,797,800 | -1.11(-0.94%) |
Jul 15, 2022 | 117.90 | 118.33 | 116.43 | 118.14 | 2,906,778 | +1.65(+1.42%) |
Jul 14, 2022 | 115.28 | 116.69 | 114.28 | 116.48 | 2,782,022 | -0.05(-0.05%) |
Jul 13, 2022 | 116.20 | 117.55 | 115.90 | 116.54 | 2,741,897 | -1.66(-1.41%) |
Jul 12, 2022 | 117.25 | 119.86 | 117.16 | 118.20 | 2,905,431 | +1.08(+0.92%) |
Jul 11, 2022 | 116.86 | 118.48 | 116.70 | 117.12 | 2,966,755 | +0.26(+0.23%) |
Jul 08, 2022 | 117.85 | 118.16 | 116.33 | 116.86 | 2,416,326 | -1.21(-1.02%) |
Jul 07, 2022 | 118.14 | 118.30 | 115.81 | 118.06 | 3,799,885 | +0.19(+0.16%) |
Jul 06, 2022 | 117.56 | 118.92 | 116.17 | 117.87 | 3,339,386 | +0.57(+0.49%) |
Jul 05, 2022 | 115.28 | 117.51 | 114.02 | 117.30 | 4,304,561 | +0.65(+0.56%) |
Jul 01, 2022 | 117.48 | 117.86 | 114.94 | 116.65 | 4,103,576 | -0.83(-0.71%) |
Jun 30, 2022 | 116.85 | 118.21 | 115.56 | 117.48 | 3,679,877 | -0.33(-0.28%) |
Jun 29, 2022 | 118.02 | 118.33 | 116.94 | 117.81 | 3,107,440 | -0.51(-0.43%) |
Jun 28, 2022 | 121.52 | 122.17 | 118.15 | 118.32 | 2,654,038 | -2.24(-1.86%) |
Jun 27, 2022 | 122.02 | 122.26 | 120.10 | 120.56 | 2,630,451 | -1.39(-1.14%) |
Jun 24, 2022 | 119.41 | 122.15 | 119.14 | 121.95 | 4,030,901 | +3.79(+3.21%) |
Jun 23, 2022 | 118.21 | 118.99 | 116.66 | 118.15 | 2,468,425 | -0.23(-0.19%) |
Jun 22, 2022 | 116.90 | 119.46 | 116.37 | 118.38 | 3,195,272 | +0.35(+0.30%) |
Jun 21, 2022 | 118.33 | 119.00 | 117.36 | 118.03 | 4,106,755 | +0.16(+0.13%) |
Jun 17, 2022 | 118.72 | 119.72 | 116.86 | 117.87 | 7,910,273 | -1.00(-0.84%) |
Jun 16, 2022 | 120.33 | 120.33 | 118.32 | 118.87 | 4,106,263 | -3.08(-2.52%) |
Jun 15, 2022 | 123.25 | 124.08 | 120.80 | 121.95 | 3,602,848 | -0.84(-0.68%) |
Jun 14, 2022 | 124.08 | 125.60 | 122.01 | 122.78 | 2,946,714 | -1.02(-0.82%) |
Jun 13, 2022 | 124.13 | 125.59 | 123.12 | 123.80 | 4,533,429 | -1.16(-0.93%) |
Jun 10, 2022 | 128.91 | 129.34 | 124.90 | 124.96 | 6,482,397 | -5.93(-4.53%) |
Jun 09, 2022 | 132.10 | 133.62 | 130.85 | 130.89 | 2,388,449 | -1.13(-0.85%) |
Jun 08, 2022 | 132.14 | 133.10 | 130.99 | 132.02 | 1,885,157 | -1.32(-0.99%) |
Jun 07, 2022 | 132.03 | 133.44 | 130.56 | 133.33 | 1,988,636 | +0.60(+0.45%) |
Jun 06, 2022 | 132.90 | 133.72 | 132.22 | 132.73 | 1,735,602 | +0.22(+0.16%) |
Jun 03, 2022 | 133.45 | 133.88 | 131.93 | 132.51 | 2,066,919 | -2.01(-1.49%) |
Jun 02, 2022 | 133.92 | 134.62 | 131.18 | 134.52 | 2,094,469 | +1.60(+1.20%) |
Jun 01, 2022 | 135.57 | 135.71 | 132.18 | 132.92 | 2,655,016 | -2.60(-1.92%) |
May 31, 2022 | 134.60 | 136.03 | 132.48 | 135.53 | 4,564,632 | -0.20(-0.15%) |
May 27, 2022 | 134.55 | 135.74 | 134.24 | 135.73 | 1,957,067 | +2.24(+1.68%) |
May 26, 2022 | 133.21 | 135.09 | 133.21 | 133.49 | 2,343,226 | +1.13(+0.86%) |
May 25, 2022 | 132.03 | 132.68 | 130.32 | 132.35 | 2,067,414 | +0.04(+0.03%) |
May 24, 2022 | 131.04 | 132.74 | 128.00 | 132.32 | 2,906,904 | +1.24(+0.95%) |
May 23, 2022 | 131.25 | 132.51 | 130.74 | 131.07 | 3,122,892 | +0.50(+0.38%) |
May 20, 2022 | 133.94 | 134.30 | 128.09 | 130.57 | 4,619,776 | -2.84(-2.13%) |
May 19, 2022 | 132.72 | 135.18 | 130.83 | 133.41 | 3,025,007 | -0.44(-0.33%) |
May 18, 2022 | 136.24 | 136.35 | 133.44 | 133.85 | 3,291,091 | -3.06(-2.24%) |
May 17, 2022 | 136.60 | 137.06 | 135.28 | 136.91 | 2,344,013 | +1.65(+1.22%) |
May 16, 2022 | 134.11 | 135.56 | 131.49 | 135.26 | 3,019,405 | +1.08(+0.80%) |
May 13, 2022 | 135.00 | 135.13 | 132.99 | 134.18 | 3,063,675 | -0.26(-0.19%) |
May 12, 2022 | 131.75 | 134.47 | 131.23 | 134.44 | 3,136,451 | +2.86(+2.17%) |
May 11, 2022 | 134.80 | 134.93 | 131.37 | 131.59 | 3,057,822 | -2.44(-1.82%) |
May 10, 2022 | 138.41 | 138.44 | 133.13 | 134.02 | 3,898,134 | -2.93(-2.14%) |
May 09, 2022 | 133.41 | 138.20 | 132.96 | 136.95 | 4,632,133 | +2.56(+1.91%) |
May 06, 2022 | 134.16 | 134.60 | 131.84 | 134.39 | 2,748,610 | +0.06(+0.05%) |
May 05, 2022 | 137.66 | 138.09 | 133.23 | 134.33 | 3,689,293 | -4.29(-3.09%) |
May 04, 2022 | 133.91 | 139.00 | 132.91 | 138.61 | 4,110,274 | +5.53(+4.15%) |
May 03, 2022 | 131.41 | 133.78 | 131.15 | 133.09 | 2,791,329 | +1.95(+1.49%) |
May 02, 2022 | 129.88 | 132.56 | 129.22 | 131.14 | 4,135,941 | +1.52(+1.17%) |
Apr 29, 2022 | 132.38 | 133.41 | 129.30 | 129.62 | 4,632,782 | -2.62(-1.98%) |
Apr 28, 2022 | 130.09 | 132.77 | 129.53 | 132.24 | 2,824,745 | +2.63(+2.03%) |
Apr 27, 2022 | 130.12 | 131.29 | 129.18 | 129.61 | 3,476,337 | -0.01(-0.01%) |
Apr 26, 2022 | 130.69 | 132.10 | 128.40 | 129.62 | 5,385,533 | -3.94(-2.95%) |
Apr 25, 2022 | 133.65 | 133.94 | 131.11 | 133.55 | 3,816,917 | -0.51(-0.38%) |
Apr 22, 2022 | 135.53 | 135.70 | 133.22 | 134.07 | 3,513,129 | -2.34(-1.71%) |
Apr 21, 2022 | 136.59 | 137.60 | 135.99 | 136.40 | 2,600,608 | +1.06(+0.78%) |
Apr 20, 2022 | 135.54 | 137.06 | 135.29 | 135.34 | 2,202,973 | +0.44(+0.33%) |
Apr 19, 2022 | 131.98 | 135.34 | 131.98 | 134.90 | 2,553,336 | +3.52(+2.68%) |
Apr 18, 2022 | 132.52 | 133.31 | 130.99 | 131.38 | 1,975,674 | -1.08(-0.81%) |
Apr 14, 2022 | 133.60 | 134.44 | 132.30 | 132.46 | 2,593,695 | -1.15(-0.86%) |
Apr 13, 2022 | 133.48 | 134.07 | 132.63 | 133.61 | 2,216,085 | +0.07(+0.05%) |
Apr 12, 2022 | 136.02 | 136.19 | 133.09 | 133.53 | 2,973,593 | -1.38(-1.03%) |
Apr 11, 2022 | 135.22 | 136.81 | 134.78 | 134.92 | 2,757,533 | +0.28(+0.21%) |
Apr 08, 2022 | 135.71 | 136.29 | 134.25 | 134.64 | 3,104,921 | -0.13(-0.09%) |
Apr 07, 2022 | 134.26 | 135.23 | 132.62 | 134.77 | 2,446,142 | -0.31(-0.23%) |
Apr 06, 2022 | 132.41 | 135.16 | 132.16 | 135.08 | 3,009,965 | +1.26(+0.94%) |
Apr 05, 2022 | 133.60 | 135.38 | 133.47 | 133.82 | 2,390,377 | -0.57(-0.42%) |
Apr 04, 2022 | 133.97 | 134.82 | 131.29 | 134.39 | 2,929,505 | -0.14(-0.11%) |
Apr 01, 2022 | 134.48 | 134.69 | 131.98 | 134.53 | 2,444,144 | +0.73(+0.54%) |
Mar 31, 2022 | 135.22 | 135.94 | 133.73 | 133.81 | 3,553,710 | -2.29(-1.68%) |
Mar 30, 2022 | 136.01 | 137.74 | 135.50 | 136.10 | 2,665,002 | -0.58(-0.43%) |
Mar 29, 2022 | 135.71 | 137.44 | 134.85 | 136.68 | 2,997,097 | +2.35(+1.75%) |
Mar 28, 2022 | 134.75 | 134.93 | 132.29 | 134.34 | 2,982,411 | -0.89(-0.66%) |
Mar 25, 2022 | 134.16 | 135.87 | 133.83 | 135.22 | 2,505,761 | +1.33(+0.99%) |
Mar 24, 2022 | 133.12 | 134.12 | 132.47 | 133.90 | 2,256,592 | +1.17(+0.88%) |
Mar 23, 2022 | 134.53 | 134.61 | 132.62 | 132.73 | 2,934,239 | -2.03(-1.51%) |
Mar 22, 2022 | 134.32 | 135.57 | 133.46 | 134.76 | 4,737,228 | +1.22(+0.92%) |
Mar 21, 2022 | 133.63 | 134.58 | 132.47 | 133.53 | 5,023,555 | +0.23(+0.17%) |
Mar 18, 2022 | 132.18 | 133.42 | 130.52 | 133.30 | 8,770,131 | +0.57(+0.43%) |
Mar 17, 2022 | 130.60 | 132.75 | 129.55 | 132.74 | 3,100,819 | +1.96(+1.50%) |
Mar 16, 2022 | 130.10 | 131.46 | 128.38 | 130.78 | 4,243,607 | +1.08(+0.83%) |
Mar 15, 2022 | 130.20 | 130.75 | 128.15 | 129.70 | 3,713,293 | +0.75(+0.58%) |
Mar 14, 2022 | 127.13 | 130.58 | 127.13 | 128.95 | 4,350,532 | +2.27(+1.79%) |
Mar 11, 2022 | 128.94 | 129.85 | 126.57 | 126.69 | 4,616,907 | -2.67(-2.06%) |
Mar 10, 2022 | 130.62 | 131.18 | 128.82 | 129.36 | 4,220,340 | -2.40(-1.82%) |
Mar 09, 2022 | 132.89 | 134.15 | 131.66 | 131.76 | 3,712,606 | +1.08(+0.83%) |
Mar 08, 2022 | 130.53 | 134.34 | 128.75 | 130.68 | 5,123,440 | +1.91(+1.48%) |
Mar 07, 2022 | 130.98 | 130.98 | 128.13 | 128.77 | 5,065,312 | -3.10(-2.35%) |
Mar 04, 2022 | 131.36 | 132.74 | 130.98 | 131.87 | 3,599,888 | -1.41(-1.06%) |
Mar 03, 2022 | 133.48 | 134.80 | 132.58 | 133.28 | 4,227,916 | +0.97(+0.73%) |
Mar 02, 2022 | 130.87 | 133.35 | 130.25 | 132.31 | 4,155,026 | +2.22(+1.71%) |
Mar 01, 2022 | 133.53 | 133.93 | 129.55 | 130.09 | 3,686,916 | -3.51(-2.62%) |
Feb 28, 2022 | 134.17 | 134.48 | 131.89 | 133.60 | 4,690,820 | -1.67(-1.24%) |
Feb 25, 2022 | 129.79 | 136.39 | 130.85 | 135.27 | 7,491,180 | +6.12(+4.74%) |
Feb 24, 2022 | 127.71 | 129.32 | 125.59 | 129.15 | 6,792,477 | -0.61(-0.47%) |
Feb 23, 2022 | 131.89 | 132.41 | 129.54 | 129.76 | 4,279,291 | -2.13(-1.61%) |
Feb 22, 2022 | 133.19 | 133.41 | 131.11 | 131.89 | 5,017,161 | -0.78(-0.59%) |
Feb 18, 2022 | 132.67 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.58 | 136.13 | 133.44 | 133.59 | 6,907,184 | -4.94(-3.57%) |
Feb 16, 2022 | 139.75 | 140.64 | 137.18 | 138.53 | 5,020,723 | -1.52(-1.09%) |
Feb 15, 2022 | 141.28 | 141.60 | 139.08 | 140.06 | 3,747,480 | -0.60(-0.42%) |
Feb 14, 2022 | 141.84 | 142.06 | 138.29 | 140.65 | 5,206,058 | -1.36(-0.96%) |
Feb 11, 2022 | 142.56 | 143.85 | 141.35 | 142.01 | 4,081,082 | -0.18(-0.13%) |
Feb 10, 2022 | 144.21 | 144.91 | 141.55 | 142.19 | 4,077,799 | -3.47(-2.38%) |
Feb 09, 2022 | 145.58 | 146.21 | 144.14 | 145.66 | 2,407,652 | +1.09(+0.76%) |
Feb 08, 2022 | 143.69 | 145.19 | 142.71 | 144.57 | 2,666,839 | +1.10(+0.77%) |
Feb 07, 2022 | 143.09 | 144.48 | 142.43 | 143.46 | 2,742,165 | +0.39(+0.27%) |
Feb 04, 2022 | 145.80 | 146.64 | 142.51 | 143.07 | 4,545,884 | -3.26(-2.23%) |
Feb 03, 2022 | 148.00 | 146.07 | 146.33 | 2,930,307 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.37 | 150.66 | 147.59 | 148.35 | 3,583,560 | -0.69(-0.46%) |
Feb 01, 2022 | 147.40 | 149.51 | 146.66 | 149.04 | 3,356,740 | +1.25(+0.85%) |
Jan 31, 2022 | 144.83 | 148.02 | 147.78 | 5,718,072 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.89 | 150.21 | 142.90 | 145.18 | 6,989,438 | -6.28(-4.15%) |
Jan 27, 2022 | 150.52 | 153.21 | 149.94 | 151.47 | 3,126,366 | +0.77(+0.51%) |
Jan 26, 2022 | 155.13 | 156.00 | 149.84 | 150.70 | 4,951,735 | -3.96(-2.56%) |
Jan 25, 2022 | 154.47 | 155.28 | 149.55 | 154.66 | 5,673,322 | +0.85(+0.55%) |
Jan 24, 2022 | 152.98 | 154.18 | 150.28 | 153.82 | 5,293,370 | +0.13(+0.09%) |
Jan 21, 2022 | 154.35 | 156.68 | 153.60 | 153.68 | 3,908,445 | -0.82(-0.53%) |
Jan 20, 2022 | 158.96 | 159.53 | 154.27 | 154.50 | 3,163,344 | -4.37(-2.75%) |
Jan 19, 2022 | 160.07 | 161.00 | 158.12 | 158.87 | 2,211,613 | +0.18(+0.11%) |
Jan 18, 2022 | 158.60 | 158.93 | 156.82 | 158.69 | 2,708,149 | -0.41(-0.26%) |
Jan 14, 2022 | 159.10 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.12 | 161.42 | 159.36 | 161.13 | 2,352,798 | +1.42(+0.89%) |
Jan 12, 2022 | 159.34 | 160.23 | 158.97 | 159.71 | 1,943,790 | +0.39(+0.25%) |
Jan 11, 2022 | 158.44 | 159.82 | 157.04 | 159.32 | 2,545,435 | +1.40(+0.88%) |
Jan 10, 2022 | 159.74 | 160.07 | 157.36 | 157.92 | 2,603,375 | -2.26(-1.41%) |
Jan 07, 2022 | 158.56 | 160.66 | 157.75 | 160.18 | 3,145,835 | +1.74(+1.10%) |
Jan 06, 2022 | 161.01 | 161.36 | 158.03 | 158.44 | 2,814,575 | -1.33(-0.83%) |
Jan 05, 2022 | 157.67 | 161.81 | 157.56 | 159.77 | 3,316,147 | -0.66(-0.41%) |
Jan 04, 2022 | 158.87 | 161.35 | 158.47 | 160.43 | 2,832,179 | +2.22(+1.40%) |
Jan 03, 2022 | 158.73 | 159.41 | 156.52 | 158.21 | 2,169,007 | +0.10(+0.06%) |
Dec 31, 2021 | 158.03 | 158.75 | 157.12 | 158.12 | 1,589,141 | -0.01(-0.01%) |
Dec 30, 2021 | 159.22 | 159.50 | 158.07 | 158.12 | 1,197,655 | -0.69(-0.43%) |
Dec 29, 2021 | 157.98 | 159.24 | 157.76 | 158.81 | 1,372,670 | +0.69(+0.43%) |
Dec 28, 2021 | 157.41 | 158.89 | 157.41 | 158.12 | 1,818,686 | +0.84(+0.53%) |
Dec 27, 2021 | 155.91 | 157.31 | 155.69 | 157.29 | 1,328,974 | +1.54(+0.99%) |
Dec 23, 2021 | 153.99 | 156.33 | 153.80 | 155.75 | 2,197,093 | +2.07(+1.35%) |
Dec 22, 2021 | 153.92 | 154.20 | 152.70 | 153.67 | 2,271,513 | -0.25(-0.16%) |
Dec 21, 2021 | 154.39 | 154.88 | 153.30 | 153.92 | 2,240,414 | +0.25(+0.16%) |
Dec 20, 2021 | 154.18 | 154.78 | 152.18 | 153.67 | 2,226,206 | -1.88(-1.21%) |
Dec 17, 2021 | 158.32 | 158.73 | 155.19 | 155.55 | 4,507,921 | -3.17(-2.00%) |
Dec 16, 2021 | 157.30 | 159.28 | 155.61 | 158.72 | 2,526,673 | +2.25(+1.44%) |
Dec 15, 2021 | 155.85 | 156.86 | 154.78 | 156.47 | 2,403,530 | +0.94(+0.61%) |
Dec 14, 2021 | 155.64 | 157.20 | 155.11 | 155.53 | 2,614,744 | +0.12(+0.08%) |
Dec 13, 2021 | 157.56 | 157.88 | 155.25 | 155.40 | 2,842,152 | -2.24(-1.42%) |
Dec 10, 2021 | 158.39 | 158.39 | 156.76 | 157.64 | 1,734,158 | +1.03(+0.66%) |
Dec 09, 2021 | 157.10 | 157.91 | 156.35 | 156.61 | 1,975,664 | -0.09(-0.06%) |
Dec 08, 2021 | 157.11 | 157.40 | 155.27 | 156.70 | 2,165,998 | -0.45(-0.29%) |
Dec 07, 2021 | 157.65 | 158.75 | 156.82 | 157.15 | 2,609,457 | -0.58(-0.37%) |
Dec 06, 2021 | 155.35 | 158.69 | 154.88 | 157.73 | 3,840,477 | +4.10(+2.67%) |
Dec 03, 2021 | 151.24 | 153.91 | 150.59 | 153.63 | 3,391,620 | +2.07(+1.37%) |
Dec 02, 2021 | 152.69 | 153.80 | 151.21 | 151.56 | 3,782,683 | -0.42(-0.28%) |
Dec 01, 2021 | 153.59 | 155.46 | 151.95 | 151.97 | 3,657,376 | +0.61(+0.41%) |
Nov 30, 2021 | 155.51 | 156.54 | 151.27 | 151.36 | 5,999,693 | -5.51(-3.51%) |
Nov 29, 2021 | 157.08 | 157.40 | 155.76 | 156.87 | 2,611,385 | +0.63(+0.40%) |
Nov 26, 2021 | 155.35 | 157.40 | 154.35 | 156.24 | 2,148,340 | -1.88(-1.19%) |
Nov 24, 2021 | 159.31 | 159.78 | 158.03 | 158.12 | 1,672,239 | -1.63(-1.02%) |
Nov 23, 2021 | 160.77 | 161.40 | 159.02 | 159.74 | 2,184,187 | -0.18(-0.11%) |
Nov 22, 2021 | 159.56 | 162.25 | 159.14 | 159.92 | 2,664,640 | +0.38(+0.24%) |
Nov 19, 2021 | 159.73 | 160.95 | 158.55 | 159.54 | 2,789,066 | +0.41(+0.26%) |
Nov 18, 2021 | 162.10 | 159.65 | 159.06 | 159.13 | 2,847,793 | -2.75(-1.70%) |
Nov 17, 2021 | 161.91 | 162.35 | 160.37 | 161.88 | 2,547,200 | -0.03(-0.02%) |
Nov 16, 2021 | 161.85 | 162.64 | 161.32 | 161.91 | 2,129,433 | +0.05(+0.03%) |
Nov 15, 2021 | 162.54 | 163.35 | 161.49 | 161.85 | 1,657,434 | -0.31(-0.19%) |
Nov 12, 2021 | 159.77 | 164.49 | 159.18 | 162.16 | 4,988,956 | +3.05(+1.91%) |
Nov 11, 2021 | 161.59 | 161.62 | 158.50 | 159.12 | 2,250,005 | -1.95(-1.21%) |
Nov 10, 2021 | 160.11 | 161.44 | 161.07 | 1,939,576 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.14 | 161.20 | 159.33 | 160.11 | 2,018,055 | -0.19(-0.12%) |
Nov 08, 2021 | 161.28 | 161.96 | 159.17 | 160.29 | 2,101,961 | -0.23(-0.14%) |
Nov 05, 2021 | 160.80 | 162.31 | 159.77 | 160.52 | 2,054,992 | +1.05(+0.66%) |
Nov 04, 2021 | 161.11 | 161.54 | 159.14 | 159.47 | 2,323,335 | -1.43(-0.89%) |
Nov 03, 2021 | 160.51 | 161.25 | 158.91 | 160.90 | 2,246,178 | +0.23(+0.14%) |
Nov 02, 2021 | 158.92 | 160.79 | 158.59 | 160.67 | 2,506,305 | +2.11(+1.33%) |