Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 147.07 | 148.54 | 147.00 | 147.64 | 661,893 | -0.47(-0.32%) |
Oct 28, 2022 | 145.88 | 148.11 | 145.88 | 148.11 | 634,498 | +2.87(+1.98%) |
Oct 27, 2022 | 145.70 | 146.54 | 144.99 | 145.24 | 751,817 | +0.05(+0.03%) |
Oct 26, 2022 | 144.36 | 146.28 | 144.36 | 145.19 | 761,806 | +0.92(+0.64%) |
Oct 25, 2022 | 143.04 | 144.34 | 142.65 | 144.27 | 810,391 | +0.91(+0.63%) |
Oct 24, 2022 | 142.07 | 143.77 | 142.07 | 143.36 | 1,173,653 | +1.84(+1.30%) |
Oct 21, 2022 | 138.11 | 141.78 | 137.90 | 141.52 | 2,796,383 | +3.49(+2.53%) |
Oct 20, 2022 | 139.15 | 139.65 | 137.67 | 138.03 | 8,260,054 | -0.60(-0.43%) |
Oct 19, 2022 | 138.13 | 139.26 | 137.61 | 138.63 | 573,693 | +0.15(+0.11%) |
Oct 18, 2022 | 138.63 | 139.14 | 137.13 | 138.48 | 760,588 | +1.44(+1.05%) |
Oct 17, 2022 | 136.57 | 137.64 | 136.51 | 137.04 | 569,418 | +1.88(+1.39%) |
Oct 14, 2022 | 137.94 | 138.91 | 134.75 | 135.16 | 930,783 | -2.72(-1.97%) |
Oct 13, 2022 | 132.24 | 138.26 | 132.13 | 137.88 | 1,392,565 | +3.67(+2.73%) |
Oct 12, 2022 | 134.44 | 135.27 | 134.18 | 134.21 | 1,158,527 | -0.40(-0.30%) |
Oct 11, 2022 | 133.33 | 136.16 | 133.33 | 134.61 | 5,231,909 | +0.20(+0.15%) |
Oct 10, 2022 | 135.44 | 135.99 | 133.85 | 134.41 | 477,692 | -0.73(-0.54%) |
Oct 07, 2022 | 136.58 | 136.95 | 134.38 | 135.14 | 521,244 | -2.22(-1.62%) |
Oct 06, 2022 | 137.77 | 138.75 | 137.19 | 137.36 | 856,874 | -0.92(-0.67%) |
Oct 05, 2022 | 137.22 | 139.15 | 136.55 | 138.28 | 643,721 | +0.18(+0.13%) |
Oct 04, 2022 | 136.42 | 138.11 | 135.85 | 138.10 | 788,480 | +3.31(+2.46%) |
Oct 03, 2022 | 133.12 | 135.23 | 132.86 | 134.79 | 1,139,742 | +3.61(+2.76%) |
Sep 30, 2022 | 132.63 | 133.29 | 131.03 | 131.18 | 1,040,596 | -1.59(-1.20%) |
Sep 29, 2022 | 133.93 | 134.10 | 131.81 | 132.77 | 835,092 | -1.92(-1.43%) |
Sep 28, 2022 | 132.68 | 135.27 | 132.03 | 134.69 | 1,127,683 | +2.84(+2.15%) |
Sep 27, 2022 | 133.10 | 133.84 | 131.35 | 131.85 | 987,591 | -0.10(-0.08%) |
Sep 26, 2022 | 132.83 | 133.78 | 131.60 | 131.95 | 999,898 | -2.63(-1.95%) |
Sep 23, 2022 | 136.02 | 136.02 | 133.16 | 134.58 | 1,028,767 | -3.13(-2.27%) |
Sep 22, 2022 | 137.69 | 138.76 | 137.22 | 137.71 | 765,789 | +0.27(+0.20%) |
Sep 21, 2022 | 140.10 | 140.80 | 137.43 | 137.44 | 994,249 | -1.92(-1.38%) |
Sep 20, 2022 | 139.36 | 139.85 | 138.20 | 139.36 | 543,263 | -0.95(-0.68%) |
Sep 19, 2022 | 138.28 | 140.37 | 138.23 | 140.31 | 488,447 | +0.50(+0.36%) |
Sep 16, 2022 | 139.90 | 140.20 | 138.65 | 139.81 | 1,293,462 | -0.82(-0.58%) |
Sep 15, 2022 | 141.25 | 141.78 | 140.28 | 140.63 | 808,163 | -1.17(-0.83%) |
Sep 14, 2022 | 141.26 | 142.49 | 140.80 | 141.80 | 891,344 | +1.10(+0.78%) |
Sep 13, 2022 | 143.29 | 143.85 | 140.23 | 140.70 | 709,003 | -4.52(-3.11%) |
Sep 12, 2022 | 144.90 | 145.71 | 144.51 | 145.22 | 418,319 | +1.19(+0.83%) |
Sep 09, 2022 | 143.08 | 144.37 | 142.73 | 144.03 | 329,567 | +1.85(+1.30%) |
Sep 08, 2022 | 140.76 | 142.32 | 140.60 | 142.18 | 750,165 | +0.85(+0.60%) |
Sep 07, 2022 | 139.24 | 141.53 | 139.14 | 141.33 | 931,905 | +1.34(+0.95%) |
Sep 06, 2022 | 140.94 | 141.43 | 139.62 | 140.00 | 1,086,336 | -0.35(-0.25%) |
Sep 02, 2022 | 142.70 | 143.03 | 139.81 | 140.35 | 682,918 | -0.76(-0.54%) |
Sep 01, 2022 | 139.81 | 141.22 | 139.26 | 141.11 | 694,553 | +0.55(+0.39%) |
Aug 31, 2022 | 141.57 | 142.21 | 140.56 | 140.56 | 588,202 | -1.35(-0.95%) |
Aug 30, 2022 | 143.65 | 143.65 | 141.49 | 141.91 | 596,869 | -2.26(-1.57%) |
Aug 29, 2022 | 143.63 | 145.28 | 143.38 | 144.17 | 555,175 | -0.32(-0.22%) |
Aug 26, 2022 | 147.59 | 147.83 | 144.37 | 144.49 | 874,025 | -3.18(-2.15%) |
Aug 25, 2022 | 146.60 | 147.67 | 146.13 | 147.67 | 616,893 | +1.28(+0.87%) |
Aug 24, 2022 | 145.52 | 146.46 | 145.50 | 146.39 | 343,679 | +0.67(+0.46%) |
Aug 23, 2022 | 145.66 | 146.43 | 145.41 | 145.72 | 408,398 | +0.27(+0.19%) |
Aug 22, 2022 | 145.72 | 146.25 | 145.10 | 145.45 | 564,991 | -1.48(-1.01%) |
Aug 19, 2022 | 146.72 | 147.60 | 146.59 | 146.93 | 450,511 | -0.14(-0.10%) |
Aug 18, 2022 | 146.36 | 147.24 | 146.36 | 147.07 | 411,469 | +0.99(+0.68%) |
Aug 17, 2022 | 145.37 | 146.80 | 145.37 | 146.08 | 812,800 | +0.04(+0.03%) |
Aug 16, 2022 | 145.53 | 146.47 | 145.53 | 146.04 | 458,078 | +0.37(+0.25%) |
Aug 15, 2022 | 144.33 | 145.85 | 143.77 | 145.67 | 481,155 | +0.04(+0.03%) |
Aug 12, 2022 | 144.03 | 145.65 | 143.83 | 145.63 | 540,417 | +2.04(+1.42%) |
Aug 11, 2022 | 143.74 | 144.62 | 143.42 | 143.59 | 640,956 | +0.29(+0.20%) |
Aug 10, 2022 | 143.09 | 143.31 | 142.38 | 143.30 | 660,778 | +1.19(+0.84%) |
Aug 09, 2022 | 141.46 | 142.69 | 141.46 | 142.11 | 601,112 | +0.82(+0.58%) |
Aug 08, 2022 | 141.21 | 142.01 | 140.83 | 141.29 | 748,324 | +0.53(+0.38%) |
Aug 05, 2022 | 139.30 | 140.93 | 139.12 | 140.76 | 492,611 | +0.49(+0.35%) |
Aug 04, 2022 | 141.40 | 141.77 | 140.08 | 140.27 | 498,238 | -1.64(-1.16%) |
Aug 03, 2022 | 142.11 | 142.36 | 141.25 | 141.91 | 546,998 | +0.31(+0.22%) |
Aug 02, 2022 | 142.36 | 143.07 | 141.52 | 141.60 | 828,646 | -0.78(-0.55%) |
Aug 01, 2022 | 142.36 | 143.00 | 141.93 | 142.38 | 691,317 | -1.04(-0.73%) |
Jul 29, 2022 | 142.25 | 143.64 | 141.95 | 143.42 | 574,636 | +1.67(+1.18%) |
Jul 28, 2022 | 140.93 | 142.22 | 139.49 | 141.75 | 463,462 | +1.19(+0.85%) |
Jul 27, 2022 | 139.25 | 140.97 | 138.35 | 140.56 | 711,616 | +1.57(+1.13%) |
Jul 26, 2022 | 139.18 | 139.81 | 138.63 | 138.99 | 441,803 | -0.27(-0.19%) |
Jul 25, 2022 | 137.98 | 139.31 | 137.91 | 139.26 | 533,022 | +1.73(+1.26%) |
Jul 22, 2022 | 138.14 | 138.66 | 136.81 | 137.53 | 730,793 | -0.18(-0.13%) |
Jul 21, 2022 | 136.63 | 137.74 | 135.72 | 137.71 | 914,012 | +0.10(+0.07%) |
Jul 20, 2022 | 137.56 | 138.05 | 136.84 | 137.61 | 619,151 | -0.43(-0.31%) |
Jul 19, 2022 | 136.47 | 138.18 | 136.33 | 138.04 | 6,425,669 | +2.43(+1.79%) |
Jul 18, 2022 | 137.82 | 138.06 | 135.27 | 135.61 | 583,539 | -1.30(-0.95%) |
Jul 15, 2022 | 136.12 | 136.92 | 135.53 | 136.91 | 829,808 | +2.14(+1.59%) |
Jul 14, 2022 | 133.21 | 134.93 | 132.60 | 134.77 | 982,153 | -0.57(-0.42%) |
Jul 13, 2022 | 134.29 | 136.48 | 134.29 | 135.34 | 1,085,813 | -0.43(-0.32%) |
Jul 12, 2022 | 136.27 | 137.09 | 135.23 | 135.77 | 951,127 | -1.36(-0.99%) |
Jul 11, 2022 | 136.97 | 137.79 | 136.54 | 137.13 | 713,432 | -0.58(-0.42%) |
Jul 08, 2022 | 137.49 | 138.40 | 137.27 | 137.71 | 640,320 | +0.22(+0.16%) |
Jul 07, 2022 | 136.76 | 137.81 | 136.76 | 137.49 | 806,222 | +1.36(+1.00%) |
Jul 06, 2022 | 135.36 | 136.82 | 134.61 | 136.13 | 1,202,858 | +0.39(+0.29%) |
Jul 05, 2022 | 136.00 | 136.25 | 133.26 | 135.74 | 1,563,522 | -2.09(-1.52%) |
Jul 01, 2022 | 136.13 | 137.96 | 135.09 | 137.83 | 1,145,003 | +1.46(+1.07%) |
Jun 30, 2022 | 135.51 | 137.10 | 135.28 | 136.37 | 1,417,498 | -0.40(-0.29%) |
Jun 29, 2022 | 137.67 | 138.11 | 136.51 | 136.77 | 1,163,269 | -0.42(-0.31%) |
Jun 28, 2022 | 139.12 | 139.94 | 136.68 | 137.19 | 1,366,206 | -1.00(-0.73%) |
Jun 27, 2022 | 137.59 | 138.85 | 137.38 | 138.20 | 1,077,435 | +1.10(+0.80%) |
Jun 24, 2022 | 135.37 | 137.10 | 135.04 | 137.10 | 926,903 | +2.79(+2.08%) |
Jun 23, 2022 | 134.57 | 135.15 | 132.88 | 134.31 | 1,560,697 | +0.45(+0.34%) |
Jun 22, 2022 | 132.16 | 135.40 | 132.16 | 133.86 | 1,417,928 | -0.75(-0.56%) |
Jun 21, 2022 | 131.92 | 135.13 | 131.92 | 134.61 | 1,437,550 | +4.36(+3.35%) |
Jun 17, 2022 | 131.83 | 132.76 | 129.62 | 130.25 | 1,832,175 | -1.81(-1.37%) |
Jun 16, 2022 | 132.78 | 133.25 | 131.17 | 132.06 | 1,528,947 | -3.47(-2.56%) |
Jun 15, 2022 | 136.07 | 136.92 | 133.47 | 135.53 | 2,260,793 | +0.11(+0.08%) |
Jun 14, 2022 | 136.81 | 137.30 | 134.30 | 135.42 | 1,866,983 | -0.68(-0.50%) |
Jun 13, 2022 | 137.91 | 138.34 | 135.53 | 136.10 | 1,733,080 | -4.86(-3.45%) |
Jun 10, 2022 | 141.65 | 142.36 | 140.66 | 140.96 | 1,159,177 | -2.24(-1.56%) |
Jun 09, 2022 | 145.69 | 146.45 | 143.17 | 143.20 | 975,023 | -3.59(-2.45%) |
Jun 08, 2022 | 147.69 | 148.16 | 146.50 | 146.79 | 1,156,209 | -1.38(-0.93%) |
Jun 07, 2022 | 145.13 | 148.24 | 144.99 | 148.17 | 1,511,794 | +2.35(+1.61%) |
Jun 06, 2022 | 146.55 | 146.81 | 145.38 | 145.82 | 1,106,850 | +0.14(+0.10%) |
Jun 03, 2022 | 145.22 | 146.47 | 145.22 | 145.68 | 1,430,052 | -0.63(-0.43%) |
Jun 02, 2022 | 145.60 | 146.39 | 143.72 | 146.31 | 1,732,061 | +0.67(+0.46%) |
Jun 01, 2022 | 146.88 | 147.08 | 144.36 | 145.64 | 7,100,471 | -0.41(-0.28%) |
May 31, 2022 | 147.76 | 147.92 | 145.85 | 146.05 | 1,325,706 | -1.89(-1.28%) |
May 27, 2022 | 144.79 | 147.96 | 144.73 | 147.94 | 1,091,412 | +3.87(+2.69%) |
May 26, 2022 | 139.92 | 144.68 | 139.92 | 144.07 | 885,866 | +4.23(+3.02%) |
May 25, 2022 | 137.16 | 140.56 | 137.11 | 139.84 | 784,388 | +2.15(+1.56%) |
May 24, 2022 | 138.12 | 138.37 | 135.45 | 137.69 | 947,496 | -2.43(-1.73%) |
May 23, 2022 | 138.02 | 140.48 | 137.26 | 140.12 | 967,696 | +3.08(+2.25%) |
May 20, 2022 | 139.21 | 139.32 | 133.27 | 137.04 | 1,203,611 | -0.29(-0.21%) |
May 19, 2022 | 135.94 | 139.16 | 135.87 | 137.33 | 1,384,643 | +0.09(+0.07%) |
May 18, 2022 | 141.45 | 141.75 | 136.61 | 137.24 | 721,353 | -6.64(-4.61%) |
May 17, 2022 | 142.88 | 144.00 | 141.48 | 143.88 | 768,157 | +3.35(+2.38%) |
May 16, 2022 | 141.44 | 142.33 | 140.10 | 140.53 | 1,717,806 | -1.83(-1.29%) |
May 13, 2022 | 139.68 | 143.30 | 139.66 | 142.36 | 1,434,755 | +5.09(+3.71%) |
May 12, 2022 | 135.32 | 139.08 | 134.17 | 137.27 | 3,044,985 | +0.16(+0.12%) |
May 11, 2022 | 139.82 | 142.65 | 136.86 | 137.11 | 2,531,177 | -3.36(-2.39%) |
May 10, 2022 | 142.11 | 143.26 | 138.14 | 140.47 | 2,826,574 | +0.84(+0.60%) |
May 09, 2022 | 143.75 | 144.46 | 138.88 | 139.63 | 2,000,467 | -7.02(-4.79%) |
May 06, 2022 | 147.31 | 148.41 | 144.09 | 146.65 | 1,649,806 | -1.67(-1.13%) |
May 05, 2022 | 153.29 | 153.57 | 146.56 | 148.32 | 946,460 | -6.65(-4.29%) |
May 04, 2022 | 150.35 | 155.31 | 147.93 | 154.97 | 1,292,467 | +4.93(+3.29%) |
May 03, 2022 | 148.94 | 150.96 | 148.69 | 150.04 | 1,090,105 | +1.15(+0.77%) |
May 02, 2022 | 146.97 | 149.11 | 145.07 | 148.89 | 2,374,484 | +1.96(+1.33%) |
Apr 29, 2022 | 151.76 | 153.58 | 146.73 | 146.93 | 2,355,355 | -5.67(-3.72%) |
Apr 28, 2022 | 150.49 | 153.65 | 147.96 | 152.60 | 1,662,760 | +4.03(+2.71%) |
Apr 27, 2022 | 148.83 | 150.97 | 147.81 | 148.57 | 1,890,522 | -0.06(-0.04%) |
Apr 26, 2022 | 153.27 | 153.53 | 148.57 | 148.63 | 1,275,411 | -5.76(-3.73%) |
Apr 25, 2022 | 151.62 | 154.42 | 150.56 | 154.39 | 1,771,653 | +1.15(+0.75%) |
Apr 22, 2022 | 157.91 | 158.18 | 153.04 | 153.24 | 1,578,872 | -4.93(-3.12%) |
Apr 21, 2022 | 164.06 | 164.85 | 157.73 | 158.17 | 820,235 | -3.73(-2.30%) |
Apr 20, 2022 | 163.42 | 163.78 | 161.63 | 161.90 | 2,093,633 | -0.39(-0.24%) |
Apr 19, 2022 | 159.11 | 162.54 | 159.05 | 162.29 | 831,670 | +3.02(+1.90%) |
Apr 18, 2022 | 158.74 | 160.26 | 158.19 | 159.27 | 818,021 | +0.13(+0.08%) |
Apr 14, 2022 | 161.70 | 162.36 | 159.09 | 159.14 | 633,461 | -3.02(-1.86%) |
Apr 13, 2022 | 159.71 | 162.54 | 159.65 | 162.16 | 894,987 | +2.22(+1.39%) |
Apr 12, 2022 | 162.25 | 163.98 | 159.10 | 159.94 | 883,374 | -0.85(-0.53%) |
Apr 11, 2022 | 162.51 | 162.66 | 160.65 | 160.79 | 941,966 | -3.49(-2.12%) |
Apr 08, 2022 | 164.73 | 165.79 | 163.80 | 164.28 | 807,486 | -0.82(-0.50%) |
Apr 07, 2022 | 163.36 | 165.98 | 162.32 | 165.10 | 865,315 | +1.29(+0.79%) |
Apr 06, 2022 | 164.62 | 164.99 | 162.31 | 163.81 | 823,505 | -2.88(-1.73%) |
Apr 05, 2022 | 169.81 | 170.21 | 166.23 | 166.69 | 685,131 | -3.71(-2.18%) |
Apr 04, 2022 | 168.74 | 170.47 | 168.73 | 170.40 | 494,108 | +1.86(+1.10%) |
Apr 01, 2022 | 168.79 | 169.19 | 167.08 | 168.54 | 579,463 | +0.27(+0.16%) |
Mar 31, 2022 | 170.54 | 171.70 | 168.13 | 168.27 | 855,174 | -2.45(-1.44%) |
Mar 30, 2022 | 172.12 | 172.48 | 169.89 | 170.72 | 1,167,972 | -2.02(-1.17%) |
Mar 29, 2022 | 172.10 | 173.11 | 170.31 | 172.74 | 531,716 | +2.42(+1.42%) |
Mar 28, 2022 | 168.33 | 170.33 | 167.36 | 170.32 | 453,479 | +2.13(+1.27%) |
Mar 25, 2022 | 168.26 | 168.74 | 166.69 | 168.19 | 628,846 | -0.06(-0.04%) |
Mar 24, 2022 | 166.05 | 168.25 | 165.51 | 168.25 | 542,014 | +2.44(+1.47%) |
Mar 23, 2022 | 167.19 | 168.34 | 165.72 | 165.81 | 1,181,025 | -2.81(-1.67%) |
Mar 22, 2022 | 166.07 | 169.04 | 166.07 | 168.62 | 574,344 | +3.01(+1.82%) |
Mar 21, 2022 | 165.72 | 166.72 | 163.81 | 165.61 | 995,487 | -0.21(-0.13%) |
Mar 18, 2022 | 161.93 | 165.96 | 161.93 | 165.82 | 768,423 | +3.17(+1.95%) |
Mar 17, 2022 | 159.07 | 162.74 | 158.87 | 162.65 | 689,541 | +2.84(+1.78%) |
Mar 16, 2022 | 156.24 | 159.86 | 154.93 | 159.81 | 1,283,300 | +5.38(+3.48%) |
Mar 15, 2022 | 151.35 | 154.67 | 150.81 | 154.43 | 862,959 | +3.85(+2.56%) |
Mar 14, 2022 | 152.47 | 154.03 | 149.98 | 150.58 | 1,200,724 | -1.75(-1.15%) |
Mar 11, 2022 | 156.15 | 156.60 | 152.22 | 152.33 | 1,001,343 | -3.00(-1.93%) |
Mar 10, 2022 | 153.92 | 155.63 | 152.97 | 155.33 | 1,497,202 | -0.76(-0.49%) |
Mar 09, 2022 | 153.86 | 156.93 | 153.14 | 156.09 | 1,322,345 | +6.02(+4.01%) |
Mar 08, 2022 | 150.79 | 153.91 | 149.05 | 150.07 | 2,584,172 | -0.77(-0.51%) |
Mar 07, 2022 | 156.93 | 157.01 | 150.76 | 150.84 | 2,550,167 | -6.23(-3.97%) |
Mar 04, 2022 | 158.14 | 158.45 | 155.47 | 157.07 | 1,115,865 | -2.54(-1.59%) |
Mar 03, 2022 | 162.45 | 162.51 | 158.64 | 159.61 | 1,177,300 | -2.35(-1.45%) |
Mar 02, 2022 | 159.52 | 162.54 | 158.86 | 161.96 | 2,162,935 | +3.51(+2.22%) |
Mar 01, 2022 | 160.76 | 161.14 | 157.38 | 158.45 | 1,247,198 | -2.52(-1.57%) |
Feb 28, 2022 | 158.85 | 161.90 | 158.70 | 160.97 | 684,869 | +0.17(+0.11%) |
Feb 25, 2022 | 157.87 | 160.94 | 158.02 | 160.80 | 960,483 | +3.09(+1.96%) |
Feb 24, 2022 | 148.38 | 158.02 | 148.15 | 157.71 | 1,410,462 | +4.34(+2.83%) |
Feb 23, 2022 | 158.22 | 158.89 | 153.07 | 153.37 | 1,246,550 | -3.43(-2.19%) |
Feb 22, 2022 | 157.48 | 159.86 | 155.31 | 156.80 | 1,851,495 | -1.91(-1.20%) |
Feb 18, 2022 | 158.71 | 0 | -1.86(-1.16%) | |||
Feb 17, 2022 | 164.51 | 164.61 | 160.25 | 160.57 | 945,957 | -5.64(-3.39%) |
Feb 16, 2022 | 164.95 | 166.72 | 164.05 | 166.21 | 915,818 | +0.13(+0.08%) |
Feb 15, 2022 | 164.23 | 166.17 | 164.23 | 166.08 | 737,431 | +3.81(+2.34%) |
Feb 14, 2022 | 162.85 | 163.93 | 160.78 | 162.28 | 1,184,259 | -1.25(-0.77%) |
Feb 11, 2022 | 168.30 | 169.23 | 162.67 | 163.53 | 1,805,895 | -4.87(-2.89%) |
Feb 10, 2022 | 168.74 | 172.67 | 167.38 | 168.40 | 1,364,335 | -3.21(-1.87%) |
Feb 09, 2022 | 168.90 | 171.73 | 168.90 | 171.61 | 1,773,645 | +4.08(+2.44%) |
Feb 08, 2022 | 165.72 | 167.98 | 164.96 | 167.53 | 1,741,899 | +1.13(+0.68%) |
Feb 07, 2022 | 167.09 | 168.12 | 165.90 | 166.40 | 1,285,811 | -0.41(-0.25%) |
Feb 04, 2022 | 164.69 | 168.41 | 163.91 | 166.81 | 1,934,583 | +2.14(+1.30%) |
Feb 03, 2022 | 166.16 | 164.15 | 164.67 | 2,406,379 | -3.95(-2.34%) | |
Feb 02, 2022 | 168.81 | 169.09 | 166.68 | 168.62 | 1,766,483 | +1.31(+0.79%) |
Feb 01, 2022 | 166.33 | 167.53 | 164.03 | 167.31 | 2,253,005 | +1.91(+1.15%) |
Jan 31, 2022 | 160.57 | 165.44 | 165.40 | 1,854,257 | +4.80(+2.99%) | |
Jan 28, 2022 | 156.01 | 160.60 | 153.96 | 160.60 | 2,657,398 | +4.09(+2.61%) |
Jan 27, 2022 | 160.56 | 161.67 | 155.88 | 156.51 | 3,185,230 | -1.97(-1.24%) |
Jan 26, 2022 | 161.56 | 163.63 | 156.50 | 158.48 | 4,223,921 | +0.17(+0.11%) |
Jan 25, 2022 | 157.57 | 160.13 | 155.84 | 158.31 | 3,220,204 | -2.53(-1.57%) |
Jan 24, 2022 | 156.01 | 161.05 | 151.36 | 160.84 | 4,551,110 | +0.85(+0.53%) |
Jan 21, 2022 | 162.74 | 164.33 | 159.81 | 159.99 | 3,182,236 | -3.95(-2.41%) |
Jan 20, 2022 | 166.63 | 169.32 | 163.74 | 163.94 | 2,585,479 | -1.83(-1.10%) |
Jan 19, 2022 | 169.08 | 169.94 | 165.68 | 165.77 | 1,557,279 | -1.91(-1.14%) |
Jan 18, 2022 | 169.39 | 170.23 | 167.27 | 167.68 | 1,882,241 | -4.47(-2.60%) |
Jan 14, 2022 | 172.15 | 0 | -0.68(-0.39%) | |||
Jan 13, 2022 | 178.19 | 178.33 | 172.45 | 172.83 | 1,304,570 | -4.96(-2.79%) |
Jan 12, 2022 | 177.90 | 179.11 | 176.66 | 177.79 | 769,718 | +0.72(+0.41%) |
Jan 11, 2022 | 174.74 | 177.15 | 173.45 | 177.07 | 1,198,052 | +1.97(+1.13%) |
Jan 10, 2022 | 172.75 | 175.25 | 169.98 | 175.10 | 1,578,940 | +0.61(+0.35%) |
Jan 07, 2022 | 176.30 | 177.15 | 173.70 | 174.49 | 799,689 | -1.62(-0.92%) |
Jan 06, 2022 | 175.39 | 177.17 | 173.44 | 176.11 | 1,592,539 | +0.62(+0.35%) |
Jan 05, 2022 | 181.17 | 181.17 | 175.38 | 175.49 | 1,703,642 | -6.09(-3.35%) |
Jan 04, 2022 | 182.86 | 183.17 | 180.03 | 181.58 | 1,200,935 | -0.63(-0.35%) |
Jan 03, 2022 | 183.16 | 183.45 | 180.92 | 182.21 | 1,385,321 | +0.39(+0.21%) |
Dec 31, 2021 | 182.04 | 182.77 | 181.80 | 181.82 | 485,885 | -0.54(-0.30%) |
Dec 30, 2021 | 182.75 | 183.70 | 182.24 | 182.36 | 520,681 | -0.76(-0.42%) |
Dec 29, 2021 | 183.17 | 183.54 | 181.88 | 183.12 | 573,614 | +0.17(+0.09%) |
Dec 28, 2021 | 185.35 | 185.35 | 182.68 | 182.95 | 587,469 | -1.50(-0.81%) |
Dec 27, 2021 | 181.69 | 184.46 | 181.69 | 184.45 | 558,523 | +3.25(+1.79%) |
Dec 23, 2021 | 180.02 | 181.81 | 180.02 | 181.20 | 581,464 | +1.55(+0.86%) |
Dec 22, 2021 | 177.35 | 179.75 | 177.35 | 179.65 | 839,380 | +2.11(+1.19%) |
Dec 21, 2021 | 175.57 | 177.61 | 173.60 | 177.54 | 837,785 | +3.98(+2.29%) |
Dec 20, 2021 | 174.46 | 174.51 | 172.11 | 173.56 | 1,203,456 | -2.90(-1.64%) |
Dec 17, 2021 | 176.89 | 178.49 | 174.91 | 176.46 | 1,394,530 | -1.96(-1.10%) |
Dec 16, 2021 | 182.82 | 183.22 | 177.50 | 178.42 | 2,091,187 | -2.87(-1.58%) |
Dec 15, 2021 | 177.51 | 181.37 | 176.31 | 181.29 | 1,634,440 | +3.90(+2.20%) |
Dec 14, 2021 | 177.17 | 178.12 | 175.43 | 177.39 | 1,814,947 | -2.15(-1.20%) |
Dec 13, 2021 | 182.05 | 182.36 | 179.50 | 179.54 | 1,085,256 | -3.31(-1.81%) |
Dec 10, 2021 | 182.38 | 183.03 | 180.96 | 182.85 | 1,919,659 | +1.92(+1.06%) |
Dec 09, 2021 | 183.59 | 184.11 | 180.93 | 180.93 | 1,000,620 | -3.03(-1.65%) |
Dec 08, 2021 | 183.61 | 184.26 | 182.60 | 183.96 | 993,189 | +0.17(+0.09%) |
Dec 07, 2021 | 180.73 | 183.80 | 180.73 | 183.79 | 5,275,467 | +6.01(+3.38%) |
Dec 06, 2021 | 178.23 | 178.55 | 175.09 | 177.78 | 1,848,984 | -0.50(-0.28%) |
Dec 03, 2021 | 183.41 | 183.84 | 176.43 | 178.28 | 1,938,241 | -3.95(-2.17%) |
Dec 02, 2021 | 179.32 | 183.02 | 179.32 | 182.23 | 1,653,654 | +3.00(+1.67%) |
Dec 01, 2021 | 185.96 | 185.96 | 179.20 | 179.23 | 1,049,521 | -3.92(-2.14%) |
Nov 30, 2021 | 186.37 | 187.23 | 182.74 | 183.15 | 1,514,665 | -4.74(-2.52%) |
Nov 29, 2021 | 187.66 | 188.48 | 185.69 | 187.89 | 1,133,342 | +2.84(+1.53%) |
Nov 26, 2021 | 184.73 | 186.05 | 184.14 | 185.05 | 739,210 | -3.74(-1.98%) |
Nov 24, 2021 | 187.11 | 189.05 | 186.20 | 188.79 | 704,737 | +0.86(+0.46%) |
Nov 23, 2021 | 188.12 | 189.19 | 186.07 | 187.93 | 738,725 | +0.04(+0.02%) |
Nov 22, 2021 | 188.99 | 190.29 | 187.03 | 187.89 | 1,332,521 | +0.48(+0.26%) |
Nov 19, 2021 | 187.92 | 188.55 | 186.88 | 187.41 | 593,185 | -1.24(-0.66%) |
Nov 18, 2021 | 189.41 | 188.82 | 188.49 | 188.65 | 631,851 | -0.05(-0.03%) |
Nov 17, 2021 | 189.94 | 189.97 | 188.17 | 188.70 | 4,786,813 | -1.45(-0.76%) |
Nov 16, 2021 | 189.18 | 190.61 | 188.68 | 190.15 | 593,643 | +0.98(+0.52%) |
Nov 15, 2021 | 190.14 | 190.14 | 188.53 | 189.17 | 594,241 | -0.58(-0.31%) |
Nov 12, 2021 | 189.45 | 189.85 | 188.54 | 189.75 | 879,876 | +0.84(+0.44%) |
Nov 11, 2021 | 189.38 | 189.87 | 188.72 | 188.91 | 630,460 | +0.53(+0.28%) |
Nov 10, 2021 | 189.24 | 188.38 | 1,237,931 | -1.99(-1.05%) | ||
Nov 09, 2021 | 192.93 | 193.08 | 189.07 | 190.37 | 2,870,269 | -2.93(-1.52%) |
Nov 08, 2021 | 193.02 | 194.25 | 192.64 | 193.30 | 764,715 | +0.53(+0.27%) |
Nov 05, 2021 | 193.60 | 194.19 | 191.70 | 192.77 | 689,645 | -0.25(-0.13%) |
Nov 04, 2021 | 193.70 | 193.70 | 191.53 | 193.02 | 742,089 | -0.73(-0.38%) |
Nov 03, 2021 | 192.29 | 193.81 | 191.36 | 193.75 | 683,309 | +1.14(+0.59%) |
Nov 02, 2021 | 191.75 | 192.75 | 191.44 | 192.61 | 1,902,193 | -0.03(-0.02%) |