Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.69 | 113.93 | 111.06 | 113.24 | 7,140,528 | -1.49(-1.30%) |
Oct 28, 2022 | 109.88 | 114.96 | 108.11 | 114.73 | 9,786,661 | +4.34(+3.93%) |
Oct 27, 2022 | 114.83 | 116.07 | 110.08 | 110.39 | 9,282,916 | -3.28(-2.89%) |
Oct 26, 2022 | 113.60 | 116.20 | 111.79 | 113.67 | 7,640,329 | -1.02(-0.89%) |
Oct 25, 2022 | 112.19 | 115.43 | 111.86 | 114.69 | 6,444,856 | +2.69(+2.40%) |
Oct 24, 2022 | 111.97 | 112.62 | 109.94 | 112.00 | 6,779,993 | +0.62(+0.55%) |
Oct 21, 2022 | 107.55 | 111.63 | 106.85 | 111.39 | 7,795,824 | +3.62(+3.36%) |
Oct 20, 2022 | 108.92 | 111.72 | 107.52 | 107.77 | 8,036,249 | -0.84(-0.77%) |
Oct 19, 2022 | 106.69 | 109.40 | 106.59 | 108.61 | 5,871,280 | +1.58(+1.47%) |
Oct 18, 2022 | 110.63 | 111.72 | 105.42 | 107.03 | 9,254,522 | -0.37(-0.34%) |
Oct 17, 2022 | 109.64 | 110.18 | 106.45 | 107.39 | 8,190,791 | +1.58(+1.49%) |
Oct 14, 2022 | 110.32 | 110.67 | 105.66 | 105.82 | 8,310,095 | -2.80(-2.58%) |
Oct 13, 2022 | 101.42 | 110.87 | 100.72 | 108.62 | 10,870,854 | +4.06(+3.88%) |
Oct 12, 2022 | 106.17 | 106.63 | 104.31 | 104.56 | 7,258,336 | -1.34(-1.26%) |
Oct 11, 2022 | 107.79 | 108.26 | 104.56 | 105.89 | 11,177,346 | -4.40(-3.99%) |
Oct 10, 2022 | 116.06 | 116.49 | 109.19 | 110.29 | 9,880,572 | -6.07(-5.22%) |
Oct 07, 2022 | 118.01 | 119.44 | 115.80 | 116.36 | 8,955,229 | -4.21(-3.49%) |
Oct 06, 2022 | 119.83 | 122.43 | 119.72 | 120.57 | 6,479,888 | +0.38(+0.31%) |
Oct 05, 2022 | 116.33 | 120.84 | 116.00 | 120.19 | 7,343,414 | +2.43(+2.06%) |
Oct 04, 2022 | 115.87 | 117.85 | 115.80 | 117.77 | 6,893,727 | +4.96(+4.39%) |
Oct 03, 2022 | 110.67 | 113.87 | 109.39 | 112.81 | 7,770,955 | +4.08(+3.75%) |
Sep 30, 2022 | 109.48 | 111.91 | 108.67 | 108.73 | 7,863,775 | -1.79(-1.62%) |
Sep 29, 2022 | 112.87 | 113.05 | 109.19 | 110.52 | 12,596,887 | -3.94(-3.44%) |
Sep 28, 2022 | 114.12 | 115.92 | 113.35 | 114.46 | 11,759,768 | -1.36(-1.17%) |
Sep 27, 2022 | 116.99 | 118.07 | 114.28 | 115.82 | 5,759,611 | +0.58(+0.50%) |
Sep 26, 2022 | 116.97 | 118.55 | 115.09 | 115.24 | 6,673,499 | -1.40(-1.20%) |
Sep 23, 2022 | 117.74 | 118.07 | 114.57 | 116.63 | 11,098,555 | -2.40(-2.01%) |
Sep 22, 2022 | 120.06 | 120.45 | 117.87 | 119.03 | 9,089,183 | -0.91(-0.75%) |
Sep 21, 2022 | 120.72 | 124.91 | 119.82 | 119.94 | 8,438,485 | -0.14(-0.12%) |
Sep 20, 2022 | 121.01 | 121.79 | 119.23 | 120.08 | 5,892,381 | -1.81(-1.48%) |
Sep 19, 2022 | 118.97 | 122.40 | 118.77 | 121.89 | 6,151,790 | +1.64(+1.36%) |
Sep 16, 2022 | 119.45 | 121.01 | 118.42 | 120.25 | 14,358,360 | -0.03(-0.02%) |
Sep 15, 2022 | 121.94 | 123.27 | 119.56 | 120.28 | 7,748,382 | -2.45(-2.00%) |
Sep 14, 2022 | 121.52 | 123.09 | 120.78 | 122.73 | 7,810,260 | +2.50(+2.08%) |
Sep 13, 2022 | 123.55 | 125.02 | 119.81 | 120.23 | 9,985,583 | -7.77(-6.07%) |
Sep 12, 2022 | 128.00 | 129.17 | 127.34 | 128.00 | 7,351,497 | +0.92(+0.72%) |
Sep 09, 2022 | 125.77 | 127.62 | 125.41 | 127.08 | 5,299,385 | +3.08(+2.48%) |
Sep 08, 2022 | 122.68 | 124.92 | 121.17 | 124.01 | 6,869,021 | +0.24(+0.19%) |
Sep 07, 2022 | 122.68 | 124.90 | 121.62 | 123.77 | 5,546,582 | +1.86(+1.52%) |
Sep 06, 2022 | 124.00 | 124.65 | 121.47 | 121.91 | 6,932,775 | -1.74(-1.41%) |
Sep 02, 2022 | 126.69 | 127.68 | 122.76 | 123.65 | 6,364,938 | -1.38(-1.11%) |
Sep 01, 2022 | 125.09 | 125.24 | 121.34 | 125.03 | 9,054,613 | -2.26(-1.78%) |
Aug 31, 2022 | 128.76 | 129.13 | 126.36 | 127.30 | 9,024,465 | -1.34(-1.04%) |
Aug 30, 2022 | 131.88 | 132.36 | 127.23 | 128.63 | 6,422,221 | -2.56(-1.95%) |
Aug 29, 2022 | 131.89 | 133.15 | 130.26 | 131.19 | 7,160,940 | -1.24(-0.94%) |
Aug 26, 2022 | 139.88 | 141.03 | 132.12 | 132.43 | 8,274,152 | -7.53(-5.38%) |
Aug 25, 2022 | 136.22 | 140.68 | 135.92 | 139.97 | 5,869,885 | +4.73(+3.50%) |
Aug 24, 2022 | 134.22 | 135.62 | 132.65 | 135.24 | 5,339,698 | +0.56(+0.42%) |
Aug 23, 2022 | 135.99 | 137.44 | 134.52 | 134.67 | 4,700,772 | -0.85(-0.63%) |
Aug 22, 2022 | 139.06 | 139.55 | 135.04 | 135.53 | 7,036,490 | -5.73(-4.06%) |
Aug 19, 2022 | 142.88 | 143.92 | 140.59 | 141.26 | 5,642,777 | -3.62(-2.50%) |
Aug 18, 2022 | 141.71 | 146.34 | 141.41 | 144.88 | 8,157,761 | +2.73(+1.92%) |
Aug 17, 2022 | 141.86 | 143.20 | 140.07 | 142.15 | 5,400,913 | -1.44(-1.00%) |
Aug 16, 2022 | 144.94 | 145.94 | 142.45 | 143.58 | 5,489,833 | -2.01(-1.38%) |
Aug 15, 2022 | 143.86 | 146.14 | 142.02 | 145.59 | 4,701,964 | +0.80(+0.56%) |
Aug 12, 2022 | 141.64 | 144.96 | 140.86 | 144.79 | 5,190,567 | +3.31(+2.34%) |
Aug 11, 2022 | 141.94 | 145.12 | 140.70 | 141.48 | 6,522,858 | +0.80(+0.57%) |
Aug 10, 2022 | 139.58 | 140.86 | 137.52 | 140.67 | 7,144,645 | +4.29(+3.14%) |
Aug 09, 2022 | 139.34 | 140.21 | 135.24 | 136.39 | 7,072,148 | -5.07(-3.59%) |
Aug 08, 2022 | 143.37 | 144.69 | 140.25 | 141.46 | 5,805,350 | -2.30(-1.60%) |
Aug 05, 2022 | 142.19 | 144.78 | 141.32 | 143.76 | 5,273,366 | -0.77(-0.53%) |
Aug 04, 2022 | 142.29 | 144.66 | 141.36 | 144.52 | 6,533,380 | +1.77(+1.24%) |
Aug 03, 2022 | 141.32 | 143.88 | 140.29 | 142.75 | 7,197,939 | +2.04(+1.45%) |
Aug 02, 2022 | 139.43 | 142.98 | 138.62 | 140.71 | 6,210,213 | -0.38(-0.27%) |
Aug 01, 2022 | 138.11 | 143.04 | 137.88 | 141.09 | 7,952,289 | +2.27(+1.63%) |
Jul 29, 2022 | 138.39 | 139.07 | 134.63 | 138.83 | 12,278,877 | -1.33(-0.95%) |
Jul 28, 2022 | 143.34 | 143.54 | 136.86 | 140.16 | 17,806,930 | -6.67(-4.54%) |
Jul 27, 2022 | 145.01 | 148.15 | 144.08 | 146.83 | 13,398,745 | +3.30(+2.30%) |
Jul 26, 2022 | 146.06 | 146.14 | 143.37 | 143.53 | 6,203,274 | -3.14(-2.14%) |
Jul 25, 2022 | 146.24 | 147.42 | 145.15 | 146.66 | 5,142,390 | -0.43(-0.29%) |
Jul 22, 2022 | 148.97 | 149.93 | 145.80 | 147.10 | 7,523,424 | -2.07(-1.39%) |
Jul 21, 2022 | 146.31 | 149.22 | 144.16 | 149.16 | 8,418,570 | +3.97(+2.73%) |
Jul 20, 2022 | 141.09 | 145.78 | 140.32 | 145.19 | 8,897,965 | +4.15(+2.95%) |
Jul 19, 2022 | 137.95 | 142.09 | 137.02 | 141.04 | 10,194,782 | +5.44(+4.01%) |
Jul 18, 2022 | 139.70 | 140.14 | 134.77 | 135.60 | 8,206,814 | -2.56(-1.86%) |
Jul 15, 2022 | 137.58 | 139.23 | 135.93 | 138.17 | 12,413,859 | +2.36(+1.74%) |
Jul 14, 2022 | 129.14 | 136.23 | 128.10 | 135.80 | 11,194,249 | +5.99(+4.62%) |
Jul 13, 2022 | 124.94 | 130.90 | 124.91 | 129.81 | 7,524,425 | +2.57(+2.02%) |
Jul 12, 2022 | 127.99 | 129.53 | 126.29 | 127.24 | 6,259,369 | +0.68(+0.54%) |
Jul 11, 2022 | 127.85 | 128.81 | 125.68 | 126.56 | 6,161,775 | -3.61(-2.77%) |
Jul 08, 2022 | 126.83 | 130.53 | 125.97 | 130.17 | 8,770,000 | +1.54(+1.20%) |
Jul 07, 2022 | 125.04 | 128.92 | 124.66 | 128.62 | 9,821,249 | +7.02(+5.78%) |
Jul 06, 2022 | 120.64 | 122.72 | 119.68 | 121.60 | 6,308,825 | +1.18(+0.98%) |
Jul 05, 2022 | 115.90 | 120.75 | 115.19 | 120.42 | 8,479,260 | +2.20(+1.86%) |
Jul 01, 2022 | 120.35 | 121.31 | 116.85 | 118.22 | 8,026,165 | -4.03(-3.30%) |
Jun 30, 2022 | 122.13 | 124.50 | 119.94 | 122.25 | 9,697,088 | -2.38(-1.91%) |
Jun 29, 2022 | 124.49 | 125.92 | 121.44 | 124.63 | 10,420,027 | -1.31(-1.04%) |
Jun 28, 2022 | 124.20 | 130.59 | 121.16 | 125.95 | 28,323,144 | +4.23(+3.48%) |
Jun 27, 2022 | 120.78 | 124.45 | 120.05 | 121.72 | 10,387,677 | +1.99(+1.66%) |
Jun 24, 2022 | 117.12 | 119.98 | 116.53 | 119.72 | 8,492,903 | +4.79(+4.17%) |
Jun 23, 2022 | 117.48 | 117.65 | 113.14 | 114.93 | 8,256,606 | -1.98(-1.69%) |
Jun 22, 2022 | 116.57 | 118.35 | 115.19 | 116.91 | 9,490,286 | -2.13(-1.79%) |
Jun 21, 2022 | 118.45 | 120.70 | 118.40 | 119.05 | 9,628,822 | +3.25(+2.81%) |
Jun 17, 2022 | 116.20 | 117.55 | 113.27 | 115.79 | 18,055,188 | +0.16(+0.14%) |
Jun 16, 2022 | 120.83 | 121.21 | 113.91 | 115.63 | 17,157,108 | -9.77(-7.79%) |
Jun 15, 2022 | 126.01 | 127.55 | 122.70 | 125.40 | 8,211,691 | +0.74(+0.59%) |
Jun 14, 2022 | 124.61 | 126.26 | 123.28 | 124.66 | 7,096,888 | +1.53(+1.24%) |
Jun 13, 2022 | 124.98 | 125.71 | 121.16 | 123.13 | 12,872,249 | -4.34(-3.41%) |
Jun 10, 2022 | 128.96 | 130.21 | 126.73 | 127.48 | 8,933,643 | -3.36(-2.57%) |
Jun 09, 2022 | 131.85 | 134.41 | 130.82 | 130.84 | 7,471,146 | -2.15(-1.62%) |
Jun 08, 2022 | 134.70 | 135.67 | 131.54 | 132.99 | 7,075,662 | -2.80(-2.06%) |
Jun 07, 2022 | 133.15 | 136.04 | 132.54 | 135.79 | 6,333,554 | +1.39(+1.03%) |
Jun 06, 2022 | 138.72 | 138.74 | 133.91 | 134.41 | 7,561,901 | -0.75(-0.55%) |
Jun 03, 2022 | 136.07 | 137.28 | 134.57 | 135.15 | 7,793,753 | -4.77(-3.41%) |
Jun 02, 2022 | 134.23 | 139.97 | 133.70 | 139.92 | 10,017,663 | +5.91(+4.41%) |
Jun 01, 2022 | 136.43 | 137.73 | 132.23 | 134.00 | 8,897,121 | -2.34(-1.72%) |
May 31, 2022 | 132.81 | 137.06 | 130.85 | 136.35 | 16,803,854 | +3.29(+2.48%) |
May 27, 2022 | 129.57 | 133.41 | 129.57 | 133.06 | 9,643,489 | +4.68(+3.65%) |
May 26, 2022 | 123.77 | 129.47 | 123.63 | 128.37 | 8,330,887 | +3.44(+2.75%) |
May 25, 2022 | 121.67 | 125.73 | 121.14 | 124.93 | 10,256,719 | +2.57(+2.10%) |
May 24, 2022 | 124.09 | 124.09 | 120.00 | 122.36 | 9,615,042 | -3.42(-2.72%) |
May 23, 2022 | 123.72 | 126.08 | 122.00 | 125.78 | 10,530,992 | +0.46(+0.36%) |
May 20, 2022 | 126.50 | 126.89 | 119.82 | 125.32 | 11,905,130 | +1.02(+0.82%) |
May 19, 2022 | 124.19 | 126.99 | 123.27 | 124.31 | 8,841,654 | +0.11(+0.09%) |
May 18, 2022 | 130.26 | 130.69 | 123.65 | 124.19 | 12,590,231 | -8.80(-6.61%) |
May 17, 2022 | 130.66 | 133.28 | 130.14 | 132.99 | 9,565,571 | +5.50(+4.32%) |
May 16, 2022 | 127.55 | 129.46 | 125.67 | 127.48 | 6,698,654 | -0.97(-0.76%) |
May 13, 2022 | 127.85 | 129.47 | 126.14 | 128.46 | 9,748,416 | +3.01(+2.40%) |
May 12, 2022 | 124.72 | 126.68 | 121.69 | 125.45 | 11,285,812 | -0.50(-0.40%) |
May 11, 2022 | 128.55 | 131.66 | 125.56 | 125.95 | 12,108,530 | -4.29(-3.30%) |
May 10, 2022 | 132.81 | 133.09 | 128.17 | 130.25 | 9,288,304 | +1.80(+1.40%) |
May 09, 2022 | 131.37 | 133.39 | 127.63 | 128.45 | 12,283,471 | -5.39(-4.03%) |
May 06, 2022 | 134.47 | 137.19 | 131.26 | 133.84 | 10,588,595 | -1.01(-0.75%) |
May 05, 2022 | 139.93 | 139.93 | 132.50 | 134.84 | 15,293,653 | -7.06(-4.97%) |
May 04, 2022 | 137.64 | 142.33 | 133.62 | 141.90 | 11,591,121 | +4.56(+3.32%) |
May 03, 2022 | 137.77 | 138.69 | 135.91 | 137.34 | 7,928,691 | -0.96(-0.69%) |
May 02, 2022 | 133.85 | 138.67 | 132.48 | 138.30 | 13,989,286 | +5.31(+3.99%) |
Apr 29, 2022 | 138.81 | 140.42 | 132.83 | 132.99 | 14,406,908 | -8.09(-5.74%) |
Apr 28, 2022 | 136.01 | 143.95 | 132.46 | 141.08 | 32,673,936 | +12.46(+9.69%) |
Apr 27, 2022 | 124.54 | 131.48 | 124.39 | 128.62 | 14,518,916 | +1.52(+1.20%) |
Apr 26, 2022 | 128.54 | 129.81 | 126.27 | 127.09 | 9,722,903 | -2.92(-2.25%) |
Apr 25, 2022 | 125.02 | 130.25 | 124.63 | 130.02 | 10,170,130 | +3.58(+2.83%) |
Apr 22, 2022 | 129.60 | 130.74 | 126.29 | 126.44 | 9,046,049 | -3.14(-2.42%) |
Apr 21, 2022 | 135.51 | 136.75 | 128.77 | 129.58 | 9,001,773 | -4.03(-3.01%) |
Apr 20, 2022 | 136.34 | 137.86 | 133.34 | 133.61 | 8,120,293 | -0.68(-0.50%) |
Apr 19, 2022 | 132.17 | 134.62 | 130.94 | 134.28 | 7,578,356 | +1.65(+1.24%) |
Apr 18, 2022 | 129.11 | 133.62 | 129.06 | 132.64 | 9,225,486 | +2.29(+1.76%) |
Apr 14, 2022 | 134.28 | 134.77 | 130.12 | 130.34 | 8,405,975 | -3.42(-2.56%) |
Apr 13, 2022 | 130.94 | 135.75 | 129.93 | 133.76 | 10,965,641 | +4.20(+3.24%) |
Apr 12, 2022 | 131.30 | 133.44 | 129.00 | 129.56 | 11,123,973 | +0.69(+0.54%) |
Apr 11, 2022 | 127.85 | 131.01 | 127.28 | 128.87 | 11,772,728 | -1.27(-0.97%) |
Apr 08, 2022 | 131.89 | 133.25 | 129.82 | 130.13 | 13,647,291 | -2.41(-1.82%) |
Apr 07, 2022 | 133.08 | 134.70 | 130.35 | 132.54 | 10,711,027 | -0.06(-0.04%) |
Apr 06, 2022 | 136.04 | 136.14 | 130.87 | 132.60 | 22,108,398 | -5.88(-4.25%) |
Apr 05, 2022 | 144.53 | 144.72 | 138.30 | 138.48 | 16,757,919 | -7.95(-5.43%) |
Apr 04, 2022 | 140.65 | 146.74 | 139.62 | 146.43 | 12,751,889 | +6.49(+4.64%) |
Apr 01, 2022 | 144.65 | 145.54 | 135.72 | 139.94 | 20,772,358 | -5.55(-3.81%) |
Mar 31, 2022 | 145.54 | 147.70 | 143.78 | 145.49 | 14,035,970 | +0.09(+0.06%) |
Mar 30, 2022 | 151.74 | 152.58 | 144.51 | 145.40 | 15,515,832 | -7.94(-5.18%) |
Mar 29, 2022 | 153.47 | 153.56 | 149.13 | 153.34 | 10,721,527 | +2.49(+1.65%) |
Mar 28, 2022 | 148.99 | 150.90 | 146.66 | 150.85 | 9,944,559 | +0.42(+0.28%) |
Mar 25, 2022 | 150.39 | 150.86 | 147.74 | 150.43 | 7,566,852 | -0.43(-0.28%) |
Mar 24, 2022 | 146.90 | 150.95 | 146.22 | 150.86 | 9,725,120 | +5.32(+3.66%) |
Mar 23, 2022 | 148.62 | 149.67 | 145.26 | 145.54 | 7,610,311 | -4.51(-3.01%) |
Mar 22, 2022 | 147.99 | 152.27 | 147.34 | 150.05 | 7,595,523 | +1.92(+1.30%) |
Mar 21, 2022 | 146.60 | 150.14 | 145.48 | 148.12 | 9,437,608 | +1.52(+1.04%) |
Mar 18, 2022 | 145.20 | 148.54 | 141.86 | 146.60 | 19,391,574 | +1.10(+0.76%) |
Mar 17, 2022 | 142.03 | 145.60 | 139.55 | 145.50 | 9,033,543 | +2.27(+1.58%) |
Mar 16, 2022 | 139.91 | 144.29 | 136.68 | 143.23 | 12,323,899 | +5.94(+4.33%) |
Mar 15, 2022 | 135.66 | 137.50 | 132.38 | 137.29 | 14,587,865 | +2.78(+2.07%) |
Mar 14, 2022 | 143.56 | 144.03 | 133.73 | 134.51 | 16,951,084 | -10.52(-7.25%) |
Mar 11, 2022 | 150.37 | 150.72 | 144.73 | 145.03 | 7,767,110 | -2.16(-1.47%) |
Mar 10, 2022 | 146.65 | 147.85 | 143.12 | 147.19 | 9,332,968 | -2.38(-1.59%) |
Mar 09, 2022 | 148.53 | 150.88 | 146.77 | 149.57 | 9,736,758 | +6.05(+4.21%) |
Mar 08, 2022 | 143.43 | 150.74 | 140.78 | 143.53 | 12,479,736 | +0.63(+0.44%) |
Mar 07, 2022 | 154.53 | 155.33 | 142.80 | 142.90 | 14,064,187 | -11.58(-7.49%) |
Mar 04, 2022 | 155.99 | 158.10 | 152.22 | 154.47 | 9,515,780 | -2.94(-1.87%) |
Mar 03, 2022 | 162.48 | 162.63 | 156.61 | 157.42 | 8,968,733 | -3.71(-2.30%) |
Mar 02, 2022 | 157.32 | 162.31 | 156.47 | 161.13 | 7,663,105 | +5.94(+3.83%) |
Mar 01, 2022 | 162.08 | 162.92 | 153.32 | 155.19 | 11,297,754 | -7.87(-4.83%) |
Feb 28, 2022 | 159.56 | 164.01 | 159.47 | 163.06 | 11,215,380 | +1.00(+0.62%) |
Feb 25, 2022 | 158.91 | 162.21 | 158.56 | 162.05 | 7,752,880 | +2.80(+1.76%) |
Feb 24, 2022 | 148.74 | 159.62 | 147.70 | 159.26 | 13,250,661 | +6.03(+3.93%) |
Feb 23, 2022 | 158.00 | 160.38 | 152.94 | 153.23 | 10,271,302 | -4.05(-2.57%) |
Feb 22, 2022 | 155.54 | 161.13 | 155.10 | 157.28 | 10,361,803 | -1.66(-1.04%) |
Feb 18, 2022 | 158.93 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.06 | 161.90 | 158.04 | 158.14 | 9,359,677 | -5.50(-3.36%) |
Feb 16, 2022 | 161.82 | 164.21 | 159.52 | 163.64 | 9,544,709 | -0.38(-0.23%) |
Feb 15, 2022 | 160.22 | 164.93 | 159.51 | 164.02 | 11,708,060 | +7.46(+4.77%) |
Feb 14, 2022 | 156.76 | 159.13 | 154.04 | 156.55 | 8,835,108 | +0.46(+0.30%) |
Feb 11, 2022 | 165.63 | 166.37 | 155.06 | 156.09 | 14,315,610 | -8.94(-5.42%) |
Feb 10, 2022 | 170.08 | 172.54 | 164.44 | 165.03 | 15,134,511 | -9.37(-5.37%) |
Feb 09, 2022 | 171.98 | 174.44 | 169.66 | 174.40 | 10,188,350 | +5.08(+3.00%) |
Feb 08, 2022 | 165.25 | 169.98 | 164.94 | 169.31 | 10,712,412 | +3.32(+2.00%) |
Feb 07, 2022 | 170.34 | 171.27 | 165.38 | 166.00 | 10,893,546 | -4.15(-2.44%) |
Feb 04, 2022 | 169.69 | 172.94 | 167.63 | 170.15 | 16,569,075 | +0.35(+0.21%) |
Feb 03, 2022 | 171.41 | 168.08 | 169.80 | 37,964,636 | -8.63(-4.84%) | |
Feb 02, 2022 | 171.54 | 178.84 | 170.90 | 178.43 | 26,845,112 | +11.68(+7.00%) |
Feb 01, 2022 | 167.28 | 168.22 | 164.12 | 166.75 | 10,208,294 | +0.11(+0.07%) |
Jan 31, 2022 | 158.38 | 166.81 | 166.63 | 11,874,172 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.60 | 158.27 | 149.21 | 158.15 | 10,886,175 | +5.32(+3.48%) |
Jan 27, 2022 | 160.52 | 162.55 | 152.27 | 152.83 | 11,355,282 | -5.50(-3.47%) |
Jan 26, 2022 | 159.82 | 165.49 | 155.39 | 158.33 | 11,060,188 | +1.47(+0.94%) |
Jan 25, 2022 | 157.54 | 161.47 | 152.83 | 156.86 | 11,271,039 | -4.38(-2.72%) |
Jan 24, 2022 | 153.76 | 161.95 | 150.37 | 161.24 | 18,453,148 | +4.87(+3.12%) |
Jan 21, 2022 | 157.61 | 163.10 | 156.02 | 156.37 | 12,550,475 | -1.49(-0.94%) |
Jan 20, 2022 | 165.47 | 165.90 | 157.65 | 157.85 | 9,969,716 | -5.66(-3.46%) |
Jan 19, 2022 | 171.19 | 171.80 | 163.32 | 163.51 | 10,625,224 | -6.06(-3.57%) |
Jan 18, 2022 | 176.22 | 176.34 | 169.01 | 169.57 | 11,045,520 | -9.37(-5.23%) |
Jan 14, 2022 | 178.94 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.90 | 181.63 | 173.77 | 174.34 | 10,739,650 | -2.40(-1.36%) |
Jan 12, 2022 | 176.91 | 179.62 | 175.57 | 176.74 | 7,716,260 | +0.97(+0.55%) |
Jan 11, 2022 | 169.88 | 176.01 | 168.02 | 175.77 | 10,122,848 | +5.42(+3.18%) |
Jan 10, 2022 | 169.01 | 170.65 | 164.74 | 170.35 | 11,765,519 | -1.63(-0.95%) |
Jan 07, 2022 | 176.91 | 178.58 | 170.77 | 171.98 | 7,790,786 | -4.31(-2.45%) |
Jan 06, 2022 | 174.94 | 178.68 | 173.50 | 176.29 | 9,611,752 | -0.52(-0.29%) |
Jan 05, 2022 | 176.81 | 183.53 | 175.14 | 176.81 | 18,062,954 | -0.69(-0.39%) |
Jan 04, 2022 | 177.29 | 179.12 | 171.61 | 177.51 | 8,943,980 | +0.97(+0.55%) |
Jan 03, 2022 | 173.41 | 177.18 | 172.78 | 176.54 | 6,318,246 | +3.17(+1.83%) |
Dec 31, 2021 | 173.79 | 175.53 | 173.12 | 173.37 | 4,338,615 | +0.13(+0.08%) |
Dec 30, 2021 | 176.23 | 176.83 | 172.84 | 173.24 | 4,327,599 | -3.29(-1.86%) |
Dec 29, 2021 | 175.09 | 177.66 | 174.97 | 176.53 | 5,710,606 | +1.31(+0.75%) |
Dec 28, 2021 | 176.90 | 177.03 | 173.96 | 175.22 | 5,746,087 | -1.43(-0.81%) |
Dec 27, 2021 | 173.69 | 176.73 | 173.51 | 176.65 | 5,132,539 | +3.40(+1.96%) |
Dec 23, 2021 | 172.10 | 174.17 | 171.96 | 173.25 | 5,188,386 | +1.29(+0.75%) |
Dec 22, 2021 | 169.70 | 172.09 | 168.41 | 171.96 | 5,512,865 | +1.71(+1.00%) |
Dec 21, 2021 | 170.06 | 170.79 | 165.17 | 170.25 | 8,117,744 | +2.76(+1.65%) |
Dec 20, 2021 | 165.24 | 167.88 | 164.45 | 167.50 | 6,642,075 | +0.85(+0.51%) |
Dec 17, 2021 | 166.60 | 170.76 | 165.93 | 166.64 | 17,155,940 | -4.36(-2.55%) |
Dec 16, 2021 | 180.42 | 182.67 | 166.96 | 171.00 | 15,674,935 | -8.45(-4.71%) |
Dec 15, 2021 | 174.42 | 179.92 | 170.63 | 179.45 | 11,667,823 | +7.50(+4.36%) |
Dec 14, 2021 | 171.79 | 174.35 | 170.09 | 171.95 | 9,005,436 | -1.85(-1.07%) |
Dec 13, 2021 | 177.15 | 181.37 | 173.60 | 173.80 | 17,149,732 | -0.53(-0.30%) |
Dec 10, 2021 | 175.91 | 175.91 | 171.74 | 174.33 | 7,230,294 | +1.54(+0.89%) |
Dec 09, 2021 | 172.33 | 178.09 | 172.08 | 172.79 | 9,910,051 | -0.35(-0.20%) |
Dec 08, 2021 | 173.51 | 174.18 | 171.39 | 173.15 | 5,055,580 | -1.03(-0.59%) |
Dec 07, 2021 | 169.77 | 175.18 | 169.23 | 174.18 | 10,449,407 | +7.84(+4.71%) |
Dec 06, 2021 | 167.69 | 167.79 | 163.32 | 166.34 | 9,042,663 | -1.00(-0.60%) |
Dec 03, 2021 | 168.79 | 170.91 | 164.69 | 167.34 | 12,775,281 | -0.49(-0.29%) |
Dec 02, 2021 | 163.15 | 168.65 | 162.32 | 167.84 | 13,813,133 | -2.27(-1.34%) |
Dec 01, 2021 | 171.49 | 173.64 | 166.22 | 170.11 | 11,220,805 | -0.43(-0.25%) |
Nov 30, 2021 | 173.05 | 176.44 | 170.33 | 170.54 | 20,434,540 | -3.00(-1.73%) |
Nov 29, 2021 | 169.52 | 173.85 | 169.22 | 173.54 | 11,041,120 | +7.56(+4.55%) |
Nov 26, 2021 | 165.91 | 170.25 | 165.34 | 165.99 | 8,296,413 | -3.78(-2.22%) |
Nov 24, 2021 | 169.56 | 170.75 | 167.49 | 169.76 | 8,349,591 | -1.13(-0.66%) |
Nov 23, 2021 | 170.33 | 171.27 | 167.19 | 170.90 | 11,325,318 | -0.04(-0.02%) |
Nov 22, 2021 | 171.06 | 178.29 | 170.94 | 170.94 | 16,975,556 | -3.75(-2.15%) |
Nov 19, 2021 | 174.44 | 176.24 | 172.18 | 174.68 | 12,590,281 | -0.25(-0.14%) |
Nov 18, 2021 | 174.96 | 176.28 | 174.93 | 174.93 | 16,423,677 | +1.58(+0.91%) |
Nov 17, 2021 | 170.75 | 175.99 | 168.72 | 173.35 | 22,936,814 | +1.63(+0.95%) |
Nov 16, 2021 | 158.78 | 173.53 | 157.81 | 171.72 | 35,231,796 | +12.56(+7.89%) |
Nov 15, 2021 | 157.26 | 160.51 | 156.61 | 159.16 | 13,028,456 | +3.37(+2.16%) |
Nov 12, 2021 | 155.84 | 156.81 | 155.21 | 155.78 | 7,804,147 | +0.49(+0.32%) |
Nov 11, 2021 | 152.82 | 156.38 | 152.43 | 155.29 | 8,062,831 | -1.02(-0.65%) |
Nov 10, 2021 | 155.93 | 156.31 | 11,988,153 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.27 | 160.11 | 155.26 | 156.72 | 13,069,478 | +0.07(+0.05%) |
Nov 08, 2021 | 154.15 | 158.40 | 152.33 | 156.65 | 15,380,937 | +2.66(+1.73%) |
Nov 05, 2021 | 148.35 | 159.19 | 147.26 | 153.98 | 28,826,566 | +6.54(+4.43%) |
Nov 04, 2021 | 147.64 | 150.72 | 144.79 | 147.44 | 51,142,080 | +16.65(+12.73%) |
Nov 03, 2021 | 128.22 | 131.14 | 127.55 | 130.79 | 13,891,709 | +3.07(+2.40%) |
Nov 02, 2021 | 127.08 | 128.20 | 126.68 | 127.72 | 7,749,100 | +0.40(+0.31%) |