Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 167.80 | 169.61 | 167.49 | 169.17 | 5,310,506 | +1.10(+0.66%) |
Dec 29, 2022 | 166.50 | 168.90 | 166.50 | 168.07 | 4,393,721 | +1.26(+0.76%) |
Dec 28, 2022 | 168.58 | 168.99 | 165.82 | 166.81 | 4,757,092 | -2.50(-1.47%) |
Dec 27, 2022 | 168.11 | 169.87 | 167.20 | 169.30 | 5,487,706 | +2.10(+1.26%) |
Dec 23, 2022 | 164.09 | 167.37 | 163.71 | 167.20 | 6,449,908 | +5.02(+3.09%) |
Dec 22, 2022 | 165.09 | 165.14 | 158.65 | 162.19 | 6,106,070 | -2.47(-1.50%) |
Dec 21, 2022 | 165.12 | 165.84 | 163.21 | 164.66 | 5,809,461 | +1.91(+1.18%) |
Dec 20, 2022 | 160.05 | 163.33 | 159.85 | 162.74 | 6,574,897 | +2.63(+1.64%) |
Dec 19, 2022 | 160.33 | 161.00 | 158.58 | 160.12 | 7,564,947 | +1.09(+0.69%) |
Dec 16, 2022 | 158.84 | 160.37 | 157.50 | 159.02 | 26,059,482 | -2.19(-1.36%) |
Dec 15, 2022 | 160.79 | 161.52 | 158.40 | 161.21 | 7,723,134 | -1.22(-0.75%) |
Dec 14, 2022 | 164.46 | 164.87 | 161.42 | 162.42 | 7,472,955 | -1.13(-0.69%) |
Dec 13, 2022 | 163.59 | 164.43 | 162.56 | 163.56 | 8,315,821 | +3.56(+2.23%) |
Dec 12, 2022 | 159.22 | 160.72 | 158.07 | 159.99 | 9,935,454 | +1.65(+1.04%) |
Dec 09, 2022 | 162.40 | 163.24 | 158.28 | 158.34 | 11,410,247 | -5.22(-3.19%) |
Dec 08, 2022 | 166.12 | 166.26 | 162.14 | 163.56 | 8,566,728 | +0.96(+0.59%) |
Dec 07, 2022 | 161.23 | 164.55 | 161.03 | 162.60 | 7,357,398 | +0.48(+0.30%) |
Dec 06, 2022 | 165.42 | 167.82 | 161.28 | 162.12 | 9,295,565 | -4.29(-2.58%) |
Dec 05, 2022 | 172.17 | 172.43 | 164.59 | 166.41 | 8,658,843 | -4.21(-2.47%) |
Dec 02, 2022 | 171.09 | 173.07 | 169.58 | 170.62 | 7,270,252 | -1.38(-0.80%) |
Dec 01, 2022 | 173.67 | 173.94 | 171.01 | 172.00 | 5,533,778 | -0.77(-0.45%) |
Nov 30, 2022 | 172.34 | 172.80 | 169.29 | 172.77 | 11,601,840 | +2.15(+1.26%) |
Nov 29, 2022 | 169.90 | 171.40 | 169.32 | 170.62 | 7,410,725 | +2.52(+1.50%) |
Nov 28, 2022 | 169.92 | 171.04 | 167.73 | 168.11 | 9,936,747 | -5.03(-2.91%) |
Nov 25, 2022 | 174.26 | 174.65 | 172.77 | 173.14 | 2,966,956 | -0.51(-0.29%) |
Nov 23, 2022 | 172.68 | 174.51 | 172.09 | 173.65 | 6,186,898 | -1.56(-0.89%) |
Nov 22, 2022 | 173.19 | 175.84 | 172.56 | 175.20 | 9,569,686 | +4.38(+2.57%) |
Nov 21, 2022 | 169.40 | 171.25 | 165.71 | 170.82 | 8,945,375 | -1.65(-0.96%) |
Nov 18, 2022 | 170.56 | 172.87 | 169.32 | 172.47 | 8,128,886 | -1.04(-0.60%) |
Nov 17, 2022 | 171.08 | 173.64 | 169.91 | 173.51 | 6,950,256 | +0.49(+0.28%) |
Nov 16, 2022 | 174.47 | 175.66 | 171.79 | 173.02 | 8,483,602 | -2.86(-1.63%) |
Nov 15, 2022 | 175.01 | 176.24 | 173.28 | 175.88 | 8,279,977 | +1.40(+0.80%) |
Nov 14, 2022 | 174.25 | 177.40 | 174.13 | 174.48 | 10,391,603 | +0.08(+0.05%) |
Nov 11, 2022 | 172.14 | 174.99 | 171.99 | 174.39 | 9,012,066 | +4.83(+2.85%) |
Nov 10, 2022 | 170.44 | 170.53 | 166.52 | 169.57 | 7,463,366 | +3.15(+1.89%) |
Nov 09, 2022 | 171.73 | 171.91 | 165.75 | 166.41 | 8,573,311 | -6.93(-4.00%) |
Nov 08, 2022 | 173.33 | 174.20 | 171.96 | 173.34 | 6,742,927 | -0.25(-0.15%) |
Nov 07, 2022 | 170.69 | 174.32 | 170.32 | 173.60 | 8,108,546 | +2.05(+1.19%) |
Nov 04, 2022 | 172.88 | 173.40 | 168.91 | 171.55 | 8,010,300 | +2.14(+1.26%) |
Nov 03, 2022 | 166.45 | 170.40 | 165.93 | 169.41 | 7,064,420 | +2.46(+1.47%) |
Nov 02, 2022 | 169.22 | 166.73 | 166.95 | 8,678,819 | -3.48(-2.04%) | |
Nov 01, 2022 | 171.97 | 172.56 | 170.13 | 170.43 | 9,820,493 | +1.23(+0.73%) |
Oct 31, 2022 | 166.54 | 171.94 | 166.54 | 169.19 | 14,200,649 | +0.86(+0.51%) |
Oct 28, 2022 | 169.73 | 171.03 | 165.10 | 168.33 | 11,519,546 | +1.94(+1.17%) |
Oct 27, 2022 | 168.25 | 169.66 | 165.99 | 166.39 | 9,801,254 | +0.76(+0.46%) |
Oct 26, 2022 | 163.97 | 166.93 | 164.03 | 165.63 | 7,344,497 | +2.02(+1.23%) |
Oct 25, 2022 | 161.86 | 163.67 | 161.03 | 163.61 | 7,783,727 | +1.68(+1.04%) |
Oct 24, 2022 | 160.94 | 163.37 | 160.50 | 161.93 | 7,492,316 | -0.06(-0.04%) |
Oct 21, 2022 | 158.20 | 162.59 | 157.92 | 161.98 | 8,532,898 | +3.96(+2.50%) |
Oct 20, 2022 | 158.34 | 160.70 | 157.07 | 158.03 | 9,484,045 | +0.90(+0.57%) |
Oct 19, 2022 | 153.00 | 158.26 | 153.00 | 157.13 | 10,442,980 | +4.94(+3.24%) |
Oct 18, 2022 | 151.85 | 152.74 | 148.67 | 152.19 | 6,019,495 | +1.32(+0.87%) |
Oct 17, 2022 | 152.72 | 154.24 | 150.67 | 150.87 | 6,297,452 | +1.09(+0.73%) |
Oct 14, 2022 | 153.42 | 154.75 | 149.58 | 149.78 | 7,838,192 | -4.81(-3.11%) |
Oct 13, 2022 | 146.23 | 155.25 | 146.23 | 154.58 | 10,955,165 | +7.15(+4.85%) |
Oct 12, 2022 | 146.03 | 148.53 | 145.46 | 147.44 | 5,278,648 | +0.44(+0.30%) |
Oct 11, 2022 | 144.74 | 149.58 | 144.14 | 147.00 | 8,054,717 | +0.03(+0.02%) |
Oct 10, 2022 | 150.58 | 151.02 | 146.32 | 146.97 | 6,312,069 | -2.70(-1.81%) |
Oct 07, 2022 | 151.99 | 153.32 | 148.77 | 149.67 | 10,662,589 | -1.30(-0.86%) |
Oct 06, 2022 | 147.16 | 151.46 | 147.03 | 150.97 | 10,155,018 | +2.70(+1.82%) |
Oct 05, 2022 | 145.75 | 149.39 | 144.78 | 148.27 | 11,364,663 | +0.84(+0.57%) |
Oct 04, 2022 | 144.44 | 147.66 | 143.69 | 147.43 | 10,177,558 | +5.52(+3.89%) |
Oct 03, 2022 | 139.33 | 142.48 | 138.70 | 141.91 | 10,258,308 | +7.54(+5.61%) |
Sep 30, 2022 | 134.71 | 135.74 | 133.27 | 134.37 | 10,053,366 | -1.03(-0.76%) |
Sep 29, 2022 | 135.16 | 136.00 | 133.06 | 135.40 | 8,763,824 | -0.94(-0.69%) |
Sep 28, 2022 | 132.88 | 136.96 | 132.25 | 136.34 | 8,852,356 | +4.45(+3.37%) |
Sep 27, 2022 | 133.08 | 134.47 | 131.37 | 131.89 | 10,823,385 | +0.06(+0.04%) |
Sep 26, 2022 | 134.28 | 135.66 | 131.77 | 131.84 | 10,096,773 | -3.56(-2.63%) |
Sep 23, 2022 | 140.06 | 140.46 | 134.36 | 135.40 | 14,882,913 | -9.47(-6.53%) |
Sep 22, 2022 | 147.40 | 148.04 | 144.73 | 144.87 | 7,464,056 | -0.11(-0.08%) |
Sep 21, 2022 | 148.06 | 148.50 | 144.92 | 144.98 | 7,352,093 | -1.19(-0.81%) |
Sep 20, 2022 | 145.94 | 146.70 | 144.35 | 146.17 | 9,574,175 | -0.58(-0.40%) |
Sep 19, 2022 | 143.03 | 146.79 | 142.91 | 146.75 | 7,282,858 | +0.42(+0.29%) |
Sep 16, 2022 | 150.13 | 150.71 | 145.54 | 146.32 | 46,768,380 | -3.90(-2.60%) |
Sep 15, 2022 | 150.28 | 151.23 | 149.25 | 150.22 | 10,331,576 | -2.48(-1.62%) |
Sep 14, 2022 | 150.52 | 152.98 | 149.97 | 152.70 | 12,057,036 | +3.61(+2.42%) |
Sep 13, 2022 | 150.96 | 152.13 | 148.47 | 149.09 | 11,021,318 | -2.89(-1.90%) |
Sep 12, 2022 | 152.27 | 153.88 | 150.81 | 151.98 | 9,535,076 | +2.37(+1.58%) |
Sep 09, 2022 | 148.16 | 150.25 | 147.34 | 149.62 | 8,834,073 | +3.76(+2.58%) |
Sep 08, 2022 | 145.52 | 146.26 | 143.45 | 145.86 | 9,871,308 | +0.78(+0.54%) |
Sep 07, 2022 | 144.09 | 145.74 | 142.74 | 145.07 | 10,094,686 | -1.88(-1.28%) |
Sep 06, 2022 | 149.54 | 149.64 | 145.63 | 146.95 | 9,141,043 | -0.68(-0.46%) |
Sep 02, 2022 | 148.00 | 148.83 | 146.58 | 147.63 | 8,058,394 | +2.16(+1.48%) |
Sep 01, 2022 | 146.35 | 146.73 | 143.31 | 145.47 | 8,812,263 | -2.36(-1.59%) |
Aug 31, 2022 | 147.41 | 150.96 | 146.04 | 147.83 | 14,521,937 | -2.39(-1.59%) |
Aug 30, 2022 | 151.81 | 152.04 | 148.49 | 150.22 | 9,422,824 | -3.75(-2.44%) |
Aug 29, 2022 | 153.28 | 156.03 | 153.05 | 153.98 | 9,047,719 | +1.14(+0.75%) |
Aug 26, 2022 | 153.56 | 155.38 | 151.95 | 152.83 | 8,303,251 | -1.13(-0.74%) |
Aug 25, 2022 | 153.31 | 154.23 | 152.09 | 153.97 | 8,605,648 | +1.34(+0.88%) |
Aug 24, 2022 | 151.20 | 152.78 | 150.27 | 152.63 | 10,121,856 | +1.12(+0.74%) |
Aug 23, 2022 | 148.80 | 151.83 | 148.44 | 151.51 | 11,070,285 | +4.76(+3.24%) |
Aug 22, 2022 | 146.55 | 147.53 | 144.43 | 146.75 | 9,779,187 | -0.74(-0.50%) |
Aug 19, 2022 | 148.21 | 149.40 | 147.42 | 147.49 | 7,307,097 | -1.24(-0.84%) |
Aug 18, 2022 | 146.98 | 149.33 | 146.92 | 148.73 | 6,924,926 | +2.56(+1.75%) |
Aug 17, 2022 | 145.17 | 147.69 | 144.14 | 146.17 | 7,268,759 | +1.20(+0.82%) |
Aug 16, 2022 | 145.90 | 146.37 | 144.42 | 144.97 | 7,786,491 | -0.37(-0.26%) |
Aug 15, 2022 | 143.83 | 146.25 | 142.22 | 145.34 | 9,681,764 | -2.82(-1.90%) |
Aug 12, 2022 | 146.68 | 148.21 | 145.65 | 148.16 | 7,816,455 | +0.21(+0.14%) |
Aug 11, 2022 | 146.55 | 149.37 | 146.09 | 147.94 | 8,509,324 | +3.52(+2.44%) |
Aug 10, 2022 | 144.59 | 145.03 | 141.75 | 144.42 | 6,628,834 | +0.38(+0.26%) |
Aug 09, 2022 | 144.53 | 146.26 | 143.29 | 144.04 | 6,301,504 | +1.85(+1.30%) |
Aug 08, 2022 | 142.36 | 143.65 | 141.95 | 142.19 | 6,441,109 | -0.21(-0.15%) |
Aug 05, 2022 | 138.69 | 143.67 | 138.12 | 142.40 | 7,736,201 | +2.32(+1.65%) |
Aug 04, 2022 | 143.96 | 144.07 | 139.70 | 140.09 | 11,478,388 | -3.91(-2.72%) |
Aug 03, 2022 | 147.66 | 148.26 | 143.06 | 144.00 | 9,439,510 | -3.50(-2.38%) |
Aug 02, 2022 | 149.12 | 149.66 | 146.72 | 147.50 | 6,394,521 | -1.27(-0.85%) |
Aug 01, 2022 | 149.39 | 150.02 | 147.51 | 148.77 | 8,647,624 | -3.03(-2.00%) |
Jul 29, 2022 | 145.09 | 152.62 | 144.50 | 151.80 | 18,547,954 | +12.41(+8.90%) |
Jul 28, 2022 | 139.67 | 140.39 | 137.20 | 139.39 | 7,086,233 | +1.05(+0.76%) |
Jul 27, 2022 | 137.49 | 139.21 | 135.93 | 138.34 | 6,719,525 | +1.80(+1.32%) |
Jul 26, 2022 | 138.57 | 139.66 | 135.81 | 136.54 | 6,592,427 | -1.08(-0.78%) |
Jul 25, 2022 | 135.04 | 137.74 | 133.63 | 137.62 | 6,699,317 | +3.98(+2.98%) |
Jul 22, 2022 | 134.91 | 135.60 | 132.93 | 133.64 | 6,354,254 | -1.12(-0.83%) |
Jul 21, 2022 | 132.65 | 134.83 | 131.15 | 134.77 | 7,253,834 | -1.04(-0.76%) |
Jul 20, 2022 | 133.93 | 136.49 | 132.84 | 135.80 | 8,476,237 | +1.77(+1.32%) |
Jul 19, 2022 | 129.47 | 134.40 | 129.22 | 134.03 | 9,871,471 | +4.66(+3.60%) |
Jul 18, 2022 | 130.28 | 131.74 | 128.91 | 129.37 | 8,570,044 | +1.79(+1.40%) |
Jul 15, 2022 | 128.80 | 128.80 | 126.45 | 127.58 | 7,608,436 | +1.58(+1.26%) |
Jul 14, 2022 | 124.49 | 126.20 | 122.85 | 126.00 | 10,949,379 | -1.90(-1.49%) |
Jul 13, 2022 | 127.55 | 130.43 | 127.11 | 127.90 | 10,155,070 | -0.86(-0.67%) |
Jul 12, 2022 | 128.37 | 129.41 | 127.22 | 128.76 | 9,335,027 | -2.40(-1.83%) |
Jul 11, 2022 | 131.53 | 132.40 | 129.70 | 131.16 | 7,614,223 | -1.17(-0.88%) |
Jul 08, 2022 | 134.28 | 134.81 | 130.77 | 132.33 | 8,540,170 | -0.69(-0.52%) |
Jul 07, 2022 | 133.56 | 134.67 | 132.62 | 133.02 | 13,745,782 | +2.54(+1.95%) |
Jul 06, 2022 | 131.30 | 132.78 | 126.80 | 130.48 | 13,422,760 | -1.74(-1.32%) |
Jul 05, 2022 | 133.14 | 133.97 | 129.21 | 132.23 | 12,426,103 | -3.57(-2.63%) |
Jul 01, 2022 | 135.88 | 136.21 | 132.05 | 135.79 | 8,307,878 | +1.60(+1.19%) |
Jun 30, 2022 | 133.98 | 137.10 | 132.92 | 134.19 | 11,533,619 | -2.04(-1.50%) |
Jun 29, 2022 | 140.54 | 140.99 | 135.41 | 136.23 | 9,798,913 | -2.74(-1.97%) |
Jun 28, 2022 | 139.84 | 141.05 | 137.28 | 138.97 | 9,912,163 | +2.20(+1.61%) |
Jun 27, 2022 | 135.19 | 137.94 | 134.95 | 136.78 | 9,968,497 | +2.59(+1.93%) |
Jun 24, 2022 | 134.58 | 136.33 | 132.17 | 134.18 | 11,986,170 | +2.17(+1.64%) |
Jun 23, 2022 | 137.91 | 138.31 | 129.91 | 132.01 | 16,950,262 | -5.04(-3.68%) |
Jun 22, 2022 | 137.24 | 139.77 | 135.63 | 137.06 | 14,822,620 | -6.23(-4.35%) |
Jun 21, 2022 | 140.93 | 144.61 | 140.36 | 143.28 | 14,869,983 | +5.75(+4.18%) |
Jun 17, 2022 | 143.55 | 144.10 | 135.13 | 137.53 | 38,382,396 | -6.58(-4.57%) |
Jun 16, 2022 | 148.24 | 148.80 | 142.50 | 144.11 | 19,552,704 | -8.14(-5.35%) |
Jun 15, 2022 | 154.58 | 155.57 | 150.10 | 152.25 | 12,476,087 | -3.05(-1.96%) |
Jun 14, 2022 | 156.98 | 159.69 | 153.71 | 155.29 | 11,078,838 | +0.20(+0.13%) |
Jun 13, 2022 | 159.06 | 159.42 | 152.06 | 155.09 | 15,764,352 | -7.48(-4.60%) |
Jun 10, 2022 | 163.47 | 165.51 | 160.95 | 162.57 | 10,284,072 | -1.97(-1.19%) |
Jun 09, 2022 | 166.86 | 167.43 | 164.42 | 164.54 | 10,536,599 | -3.35(-1.99%) |
Jun 08, 2022 | 167.72 | 169.06 | 167.07 | 167.88 | 9,399,473 | +0.86(+0.52%) |
Jun 07, 2022 | 164.49 | 167.45 | 163.98 | 167.02 | 10,429,494 | +3.12(+1.91%) |
Jun 06, 2022 | 164.89 | 164.98 | 162.67 | 163.90 | 7,262,694 | -0.71(-0.43%) |
Jun 03, 2022 | 163.13 | 165.21 | 163.13 | 164.61 | 9,100,933 | +1.48(+0.91%) |
Jun 02, 2022 | 161.96 | 163.58 | 161.37 | 163.13 | 8,027,140 | -0.30(-0.18%) |
Jun 01, 2022 | 163.80 | 165.10 | 162.15 | 163.42 | 9,523,832 | +1.54(+0.95%) |
May 31, 2022 | 166.80 | 167.72 | 160.78 | 161.88 | 22,136,324 | -3.36(-2.03%) |
May 27, 2022 | 163.61 | 165.31 | 162.84 | 165.24 | 11,341,889 | +1.57(+0.96%) |
May 26, 2022 | 163.58 | 164.92 | 162.21 | 163.67 | 12,149,106 | +1.09(+0.67%) |
May 25, 2022 | 160.48 | 163.12 | 160.32 | 162.58 | 10,969,086 | +2.57(+1.60%) |
May 24, 2022 | 158.21 | 160.88 | 157.39 | 160.01 | 10,553,588 | +0.85(+0.54%) |
May 23, 2022 | 157.04 | 160.31 | 156.74 | 159.16 | 11,018,059 | +3.61(+2.32%) |
May 20, 2022 | 156.53 | 158.53 | 152.09 | 155.55 | 10,362,277 | +0.89(+0.58%) |
May 19, 2022 | 152.59 | 157.23 | 150.92 | 154.66 | 11,822,830 | -1.11(-0.71%) |
May 18, 2022 | 161.38 | 161.39 | 153.66 | 155.77 | 14,126,620 | -4.22(-2.64%) |
May 17, 2022 | 160.73 | 161.47 | 158.68 | 159.99 | 13,952,874 | +0.94(+0.59%) |
May 16, 2022 | 155.36 | 160.85 | 155.23 | 159.05 | 14,460,077 | +4.72(+3.06%) |
May 13, 2022 | 153.06 | 155.17 | 151.57 | 154.32 | 10,040,377 | +2.91(+1.92%) |
May 12, 2022 | 150.05 | 151.55 | 146.04 | 151.42 | 9,716,880 | +1.43(+0.95%) |
May 11, 2022 | 150.38 | 153.95 | 149.40 | 149.99 | 9,903,665 | +2.19(+1.48%) |
May 10, 2022 | 149.12 | 150.94 | 145.13 | 147.81 | 12,656,753 | +1.41(+0.96%) |
May 09, 2022 | 154.21 | 154.21 | 145.69 | 146.40 | 15,407,637 | -10.52(-6.70%) |
May 06, 2022 | 154.69 | 157.17 | 152.07 | 156.91 | 11,332,641 | +4.07(+2.66%) |
May 05, 2022 | 155.60 | 155.82 | 149.52 | 152.84 | 10,665,782 | -1.22(-0.79%) |
May 04, 2022 | 151.66 | 154.34 | 150.28 | 154.06 | 9,988,633 | +4.69(+3.14%) |
May 03, 2022 | 146.69 | 150.24 | 146.41 | 149.38 | 9,601,115 | +2.52(+1.72%) |
May 02, 2022 | 143.69 | 147.09 | 142.63 | 146.86 | 12,573,268 | +2.83(+1.97%) |
Apr 29, 2022 | 148.26 | 149.33 | 143.68 | 144.03 | 16,046,835 | -4.71(-3.16%) |
Apr 28, 2022 | 144.74 | 149.85 | 142.43 | 148.73 | 10,175,383 | +5.10(+3.55%) |
Apr 27, 2022 | 144.40 | 145.18 | 142.05 | 143.63 | 11,405,535 | -0.27(-0.19%) |
Apr 26, 2022 | 146.00 | 147.43 | 143.77 | 143.90 | 10,670,847 | -0.88(-0.61%) |
Apr 25, 2022 | 143.16 | 145.58 | 139.19 | 144.78 | 16,800,770 | -3.18(-2.15%) |
Apr 22, 2022 | 151.11 | 152.12 | 147.88 | 147.96 | 13,266,236 | -3.34(-2.21%) |
Apr 21, 2022 | 157.88 | 158.52 | 150.61 | 151.30 | 15,870,268 | -7.31(-4.61%) |
Apr 20, 2022 | 157.77 | 159.57 | 157.63 | 158.61 | 8,152,733 | +0.64(+0.41%) |
Apr 19, 2022 | 159.11 | 159.67 | 157.23 | 157.96 | 7,582,017 | -1.89(-1.18%) |
Apr 18, 2022 | 159.04 | 160.45 | 158.00 | 159.86 | 8,309,088 | +2.12(+1.34%) |
Apr 14, 2022 | 156.91 | 158.98 | 156.79 | 157.74 | 10,248,128 | -0.07(-0.05%) |
Apr 13, 2022 | 157.14 | 158.19 | 154.71 | 157.82 | 8,326,840 | +2.44(+1.57%) |
Apr 12, 2022 | 155.33 | 158.74 | 154.58 | 155.37 | 10,363,318 | +3.17(+2.08%) |
Apr 11, 2022 | 154.97 | 155.16 | 151.60 | 152.20 | 11,098,654 | -4.02(-2.57%) |
Apr 08, 2022 | 153.57 | 157.29 | 153.54 | 156.22 | 11,749,401 | +2.60(+1.69%) |
Apr 07, 2022 | 151.78 | 154.17 | 150.23 | 153.62 | 8,721,207 | +2.11(+1.39%) |
Apr 06, 2022 | 151.53 | 153.53 | 151.07 | 151.51 | 10,082,067 | +1.33(+0.89%) |
Apr 05, 2022 | 151.71 | 154.19 | 149.94 | 150.18 | 10,372,317 | -0.93(-0.61%) |
Apr 04, 2022 | 151.68 | 152.10 | 149.85 | 151.10 | 9,487,304 | +0.14(+0.09%) |
Apr 01, 2022 | 149.64 | 152.56 | 149.23 | 150.97 | 9,567,362 | +1.28(+0.85%) |
Mar 31, 2022 | 150.28 | 152.75 | 149.59 | 149.69 | 11,309,881 | -2.44(-1.60%) |
Mar 30, 2022 | 151.91 | 152.93 | 150.45 | 152.12 | 10,773,465 | +1.07(+0.71%) |
Mar 29, 2022 | 150.31 | 151.21 | 147.55 | 151.06 | 16,425,320 | -1.87(-1.22%) |
Mar 28, 2022 | 152.51 | 153.18 | 151.80 | 152.93 | 10,866,092 | -2.72(-1.75%) |
Mar 25, 2022 | 151.89 | 156.00 | 151.83 | 155.65 | 11,158,851 | +2.77(+1.81%) |
Mar 24, 2022 | 153.00 | 153.89 | 151.68 | 152.88 | 9,816,005 | +0.40(+0.26%) |
Mar 23, 2022 | 152.60 | 153.84 | 151.63 | 152.47 | 11,698,415 | +1.63(+1.08%) |
Mar 22, 2022 | 150.48 | 151.92 | 149.46 | 150.85 | 12,056,124 | -0.50(-0.33%) |
Mar 21, 2022 | 149.86 | 152.22 | 149.59 | 151.35 | 14,333,061 | +2.68(+1.80%) |
Mar 18, 2022 | 147.91 | 148.68 | 145.97 | 148.68 | 25,252,732 | +1.19(+0.80%) |
Mar 17, 2022 | 147.04 | 148.00 | 145.18 | 147.49 | 17,129,170 | +2.51(+1.73%) |
Mar 16, 2022 | 145.97 | 147.55 | 143.60 | 144.98 | 24,254,210 | -0.52(-0.36%) |
Mar 15, 2022 | 146.27 | 147.26 | 142.73 | 145.51 | 31,033,748 | -7.76(-5.06%) |
Mar 14, 2022 | 152.80 | 154.76 | 151.04 | 153.26 | 27,363,064 | -3.84(-2.45%) |
Mar 11, 2022 | 152.50 | 159.02 | 152.49 | 157.11 | 30,935,268 | +0.07(+0.05%) |
Mar 10, 2022 | 155.12 | 157.03 | 37,963,816 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.63 | 156.07 | 148.20 | 152.85 | 47,226,836 | -3.92(-2.50%) |
Mar 08, 2022 | 151.05 | 159.96 | 150.86 | 156.77 | 62,209,404 | +7.81(+5.24%) |
Mar 07, 2022 | 147.00 | 149.02 | 143.15 | 148.96 | 37,866,704 | +3.12(+2.14%) |
Mar 04, 2022 | 143.22 | 147.04 | 142.57 | 145.85 | 31,604,014 | +2.23(+1.56%) |
Mar 03, 2022 | 139.97 | 144.44 | 139.50 | 143.61 | 24,440,868 | +1.91(+1.35%) |
Mar 02, 2022 | 138.08 | 143.18 | 137.94 | 141.70 | 34,335,376 | +4.06(+2.95%) |
Mar 01, 2022 | 133.31 | 137.86 | 133.02 | 137.64 | 33,866,404 | +5.26(+3.97%) |
Feb 28, 2022 | 128.03 | 132.38 | 127.46 | 132.38 | 26,530,842 | +3.33(+2.58%) |
Feb 25, 2022 | 124.99 | 129.16 | 127.03 | 129.05 | 30,488,524 | +5.08(+4.10%) |
Feb 24, 2022 | 126.80 | 127.08 | 121.09 | 123.97 | 24,046,834 | -0.64(-0.52%) |
Feb 23, 2022 | 122.20 | 125.10 | 121.86 | 124.61 | 17,549,586 | +2.90(+2.38%) |
Feb 22, 2022 | 125.94 | 125.94 | 119.99 | 121.72 | 21,238,734 | -0.94(-0.76%) |
Feb 18, 2022 | 122.65 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.34 | 123.72 | 121.76 | 122.83 | 10,962,794 | -0.64(-0.51%) |
Feb 16, 2022 | 124.06 | 125.17 | 122.97 | 123.46 | 12,336,346 | +0.04(+0.03%) |
Feb 15, 2022 | 122.34 | 123.96 | 121.51 | 123.42 | 12,778,516 | -0.91(-0.73%) |
Feb 14, 2022 | 125.49 | 125.59 | 122.86 | 124.33 | 17,707,164 | -1.95(-1.54%) |
Feb 11, 2022 | 124.51 | 126.86 | 123.98 | 126.28 | 14,108,310 | +2.52(+2.04%) |
Feb 10, 2022 | 125.14 | 126.26 | 123.17 | 123.76 | 12,097,602 | -1.59(-1.27%) |
Feb 09, 2022 | 124.37 | 125.85 | 123.82 | 125.35 | 11,145,614 | +1.23(+0.99%) |
Feb 08, 2022 | 125.71 | 125.94 | 122.83 | 124.13 | 12,113,688 | -1.92(-1.52%) |
Feb 07, 2022 | 123.12 | 126.85 | 122.66 | 126.05 | 20,247,152 | +2.43(+1.96%) |
Feb 04, 2022 | 122.83 | 124.64 | 122.83 | 123.62 | 14,327,918 | +1.53(+1.25%) |
Feb 03, 2022 | 122.68 | 123.13 | 121.17 | 122.09 | 10,382,757 | -1.10(-0.89%) |
Feb 02, 2022 | 122.22 | 123.54 | 120.81 | 123.19 | 11,964,692 | +0.56(+0.46%) |
Feb 01, 2022 | 119.02 | 123.49 | 118.73 | 122.62 | 17,764,802 | +3.15(+2.63%) |
Jan 31, 2022 | 118.44 | 119.95 | 119.48 | 18,024,560 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.27 | 120.14 | 116.51 | 118.82 | 27,286,724 | -4.33(-3.52%) |
Jan 27, 2022 | 122.31 | 124.64 | 121.53 | 123.15 | 22,683,702 | +2.44(+2.02%) |
Jan 26, 2022 | 120.91 | 122.55 | 119.93 | 120.71 | 18,975,090 | +0.09(+0.08%) |
Jan 25, 2022 | 115.65 | 120.76 | 113.96 | 120.62 | 21,947,166 | +4.92(+4.25%) |
Jan 24, 2022 | 113.22 | 116.20 | 111.75 | 115.70 | 21,574,170 | +0.25(+0.21%) |
Jan 21, 2022 | 116.23 | 116.81 | 114.84 | 115.46 | 14,350,944 | -1.40(-1.20%) |
Jan 20, 2022 | 116.69 | 119.05 | 116.34 | 116.86 | 12,471,547 | -0.42(-0.36%) |
Jan 19, 2022 | 118.22 | 118.40 | 116.94 | 117.28 | 13,257,257 | -0.43(-0.36%) |
Jan 18, 2022 | 117.98 | 118.27 | 116.33 | 117.70 | 14,185,794 | +0.38(+0.33%) |
Jan 14, 2022 | 117.32 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.67 | 116.54 | 115.04 | 115.36 | 10,442,700 | -0.48(-0.42%) |
Jan 12, 2022 | 116.44 | 116.84 | 115.06 | 115.84 | 13,713,684 | -0.58(-0.50%) |
Jan 11, 2022 | 114.50 | 116.45 | 113.56 | 116.42 | 16,065,199 | +2.60(+2.29%) |
Jan 10, 2022 | 113.86 | 114.35 | 112.68 | 113.82 | 13,874,187 | +0.07(+0.06%) |
Jan 07, 2022 | 112.40 | 114.21 | 111.85 | 113.75 | 15,569,903 | +1.61(+1.44%) |
Jan 06, 2022 | 112.46 | 113.10 | 110.66 | 112.14 | 14,635,062 | +0.95(+0.85%) |
Jan 05, 2022 | 111.21 | 112.66 | 111.05 | 111.19 | 17,010,572 | +0.72(+0.65%) |
Jan 04, 2022 | 109.12 | 110.97 | 108.86 | 110.47 | 18,038,936 | +1.98(+1.82%) |