Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 153.03 | 153.61 | 150.75 | 152.44 | 3,901,736 | -0.90(-0.58%) |
Dec 29, 2022 | 153.71 | 154.58 | 152.99 | 153.34 | 3,299,744 | +0.31(+0.20%) |
Dec 28, 2022 | 154.41 | 155.35 | 152.91 | 153.03 | 3,121,636 | -0.72(-0.47%) |
Dec 27, 2022 | 154.21 | 154.52 | 152.60 | 153.74 | 2,920,458 | -0.10(-0.07%) |
Dec 23, 2022 | 154.12 | 154.53 | 153.12 | 153.85 | 2,846,641 | -0.16(-0.10%) |
Dec 22, 2022 | 152.69 | 154.12 | 152.37 | 154.01 | 3,822,994 | +1.00(+0.65%) |
Dec 21, 2022 | 152.29 | 153.50 | 151.26 | 153.01 | 3,929,269 | +1.54(+1.02%) |
Dec 20, 2022 | 152.44 | 152.67 | 150.99 | 151.47 | 4,474,860 | -0.86(-0.56%) |
Dec 19, 2022 | 151.66 | 153.03 | 150.98 | 152.33 | 4,274,472 | +0.95(+0.63%) |
Dec 16, 2022 | 152.86 | 154.05 | 151.38 | 151.38 | 20,131,290 | -2.47(-1.61%) |
Dec 15, 2022 | 154.59 | 155.27 | 152.76 | 153.85 | 5,592,921 | -1.66(-1.07%) |
Dec 14, 2022 | 155.26 | 156.56 | 153.59 | 155.51 | 4,755,140 | +0.07(+0.04%) |
Dec 13, 2022 | 157.48 | 158.00 | 155.33 | 155.44 | 5,359,242 | -0.50(-0.32%) |
Dec 12, 2022 | 153.95 | 156.10 | 153.52 | 155.94 | 4,356,081 | +2.13(+1.39%) |
Dec 09, 2022 | 157.30 | 158.23 | 153.57 | 153.81 | 4,924,215 | -2.76(-1.77%) |
Dec 08, 2022 | 156.02 | 156.80 | 154.96 | 156.57 | 4,531,488 | +0.56(+0.36%) |
Dec 07, 2022 | 154.40 | 156.14 | 154.00 | 156.02 | 4,915,541 | +1.58(+1.03%) |
Dec 06, 2022 | 154.72 | 155.06 | 152.38 | 154.43 | 5,810,053 | -0.21(-0.13%) |
Dec 05, 2022 | 153.65 | 155.82 | 153.65 | 154.64 | 5,151,828 | +0.26(+0.17%) |
Dec 02, 2022 | 151.60 | 154.47 | 151.41 | 154.38 | 4,564,030 | +1.91(+1.26%) |
Dec 01, 2022 | 151.87 | 153.94 | 150.90 | 152.46 | 6,178,379 | +0.43(+0.28%) |
Nov 30, 2022 | 149.78 | 152.03 | 147.58 | 152.03 | 13,084,528 | +2.81(+1.88%) |
Nov 29, 2022 | 149.33 | 150.38 | 148.29 | 149.22 | 3,910,502 | -0.22(-0.14%) |
Nov 28, 2022 | 150.92 | 151.61 | 148.88 | 149.44 | 4,137,591 | -1.12(-0.75%) |
Nov 25, 2022 | 150.54 | 151.63 | 150.21 | 150.56 | 2,022,983 | +0.22(+0.14%) |
Nov 23, 2022 | 150.88 | 151.81 | 149.81 | 150.35 | 3,414,923 | -0.38(-0.25%) |
Nov 22, 2022 | 148.74 | 150.81 | 148.62 | 150.72 | 5,673,009 | +2.53(+1.71%) |
Nov 21, 2022 | 146.58 | 149.63 | 145.67 | 148.20 | 6,882,703 | +2.01(+1.37%) |
Nov 18, 2022 | 144.95 | 146.81 | 144.95 | 146.19 | 6,033,526 | +2.66(+1.85%) |
Nov 17, 2022 | 142.41 | 144.39 | 141.46 | 143.53 | 5,374,176 | +0.27(+0.19%) |
Nov 16, 2022 | 144.74 | 147.80 | 142.65 | 143.25 | 7,802,429 | -1.10(-0.76%) |
Nov 15, 2022 | 144.69 | 144.72 | 141.45 | 144.36 | 6,264,658 | +1.23(+0.86%) |
Nov 14, 2022 | 142.41 | 145.77 | 142.41 | 143.13 | 7,501,984 | +1.49(+1.05%) |
Nov 11, 2022 | 141.06 | 141.98 | 137.48 | 141.64 | 7,194,680 | +0.41(+0.29%) |
Nov 10, 2022 | 142.11 | 142.11 | 139.37 | 141.23 | 5,944,642 | +1.98(+1.42%) |
Nov 09, 2022 | 140.16 | 142.03 | 138.70 | 139.25 | 4,855,388 | -0.86(-0.61%) |
Nov 08, 2022 | 140.39 | 143.03 | 139.56 | 140.10 | 4,914,882 | +0.41(+0.29%) |
Nov 07, 2022 | 137.04 | 140.36 | 136.49 | 139.70 | 4,562,844 | +2.66(+1.94%) |
Nov 04, 2022 | 137.10 | 137.32 | 134.96 | 137.04 | 4,901,926 | +0.81(+0.60%) |
Nov 03, 2022 | 135.83 | 137.17 | 134.91 | 136.23 | 4,082,447 | -0.09(-0.07%) |
Nov 02, 2022 | 138.69 | 136.28 | 136.32 | 5,666,794 | -2.25(-1.63%) | |
Nov 01, 2022 | 138.34 | 139.32 | 136.35 | 138.57 | 6,733,382 | +0.48(+0.35%) |
Oct 31, 2022 | 136.93 | 138.45 | 135.91 | 138.09 | 9,127,592 | -1.14(-0.82%) |
Oct 28, 2022 | 137.65 | 140.53 | 134.26 | 139.24 | 11,462,506 | -5.56(-3.84%) |
Oct 27, 2022 | 145.04 | 145.25 | 143.43 | 144.79 | 7,261,820 | +0.93(+0.65%) |
Oct 26, 2022 | 142.44 | 144.22 | 142.15 | 143.86 | 5,012,564 | +2.54(+1.80%) |
Oct 25, 2022 | 139.63 | 142.06 | 138.93 | 141.32 | 5,543,901 | -1.01(-0.71%) |
Oct 24, 2022 | 140.27 | 142.93 | 140.26 | 142.33 | 5,448,837 | +3.61(+2.60%) |
Oct 21, 2022 | 135.21 | 139.37 | 134.34 | 138.72 | 5,762,855 | +3.90(+2.89%) |
Oct 20, 2022 | 135.04 | 135.87 | 134.35 | 134.82 | 4,113,447 | -0.19(-0.14%) |
Oct 19, 2022 | 136.59 | 137.20 | 134.24 | 135.01 | 3,533,922 | -1.39(-1.02%) |
Oct 18, 2022 | 136.99 | 137.59 | 135.39 | 136.40 | 3,753,229 | +0.18(+0.13%) |
Oct 17, 2022 | 134.56 | 136.71 | 134.04 | 136.22 | 4,257,204 | +1.39(+1.03%) |
Oct 14, 2022 | 134.51 | 136.28 | 134.14 | 134.83 | 5,608,867 | +0.02(+0.01%) |
Oct 13, 2022 | 128.94 | 135.06 | 128.54 | 134.81 | 5,387,836 | +4.10(+3.14%) |
Oct 12, 2022 | 132.26 | 133.58 | 130.66 | 130.71 | 4,850,882 | -1.43(-1.08%) |
Oct 11, 2022 | 128.88 | 134.16 | 128.88 | 132.14 | 6,077,380 | +2.99(+2.31%) |
Oct 10, 2022 | 129.82 | 130.34 | 127.80 | 129.15 | 4,102,604 | -0.42(-0.32%) |
Oct 07, 2022 | 129.80 | 130.77 | 128.44 | 129.57 | 4,978,604 | -1.43(-1.09%) |
Oct 06, 2022 | 133.33 | 133.52 | 130.63 | 131.00 | 5,488,374 | -2.84(-2.12%) |
Oct 05, 2022 | 132.10 | 134.90 | 131.76 | 133.84 | 5,116,739 | +1.25(+0.94%) |
Oct 04, 2022 | 129.99 | 133.27 | 128.63 | 132.59 | 7,081,460 | +3.43(+2.65%) |
Oct 03, 2022 | 126.88 | 129.61 | 126.34 | 129.16 | 7,964,899 | +3.84(+3.06%) |
Sep 30, 2022 | 132.78 | 132.90 | 125.21 | 125.32 | 16,448,494 | -7.95(-5.96%) |
Sep 29, 2022 | 135.26 | 135.63 | 132.44 | 133.27 | 5,900,027 | -1.75(-1.30%) |
Sep 28, 2022 | 134.67 | 135.69 | 133.18 | 135.02 | 5,597,402 | +2.69(+2.03%) |
Sep 27, 2022 | 133.15 | 135.90 | 131.93 | 132.33 | 5,996,241 | +0.48(+0.36%) |
Sep 26, 2022 | 132.67 | 133.34 | 130.83 | 131.86 | 6,101,722 | -1.73(-1.29%) |
Sep 23, 2022 | 132.66 | 133.92 | 131.62 | 133.58 | 6,159,558 | +0.05(+0.03%) |
Sep 22, 2022 | 130.92 | 134.89 | 130.73 | 133.54 | 6,597,820 | +2.52(+1.92%) |
Sep 21, 2022 | 132.73 | 134.12 | 131.00 | 131.02 | 5,436,077 | -1.36(-1.03%) |
Sep 20, 2022 | 132.43 | 133.05 | 131.07 | 132.38 | 4,854,493 | -0.83(-0.62%) |
Sep 19, 2022 | 134.13 | 134.33 | 132.06 | 133.21 | 5,400,183 | -1.31(-0.97%) |
Sep 16, 2022 | 133.90 | 135.26 | 132.00 | 134.52 | 14,872,650 | +1.45(+1.09%) |
Sep 15, 2022 | 130.72 | 134.37 | 130.16 | 133.07 | 6,871,867 | +2.76(+2.12%) |
Sep 14, 2022 | 129.95 | 131.14 | 129.11 | 130.31 | 5,010,629 | +0.95(+0.74%) |
Sep 13, 2022 | 131.24 | 132.53 | 128.38 | 129.35 | 6,635,222 | -3.46(-2.61%) |
Sep 12, 2022 | 131.67 | 133.41 | 131.03 | 132.82 | 5,288,700 | +0.77(+0.58%) |
Sep 09, 2022 | 131.10 | 132.75 | 130.82 | 132.05 | 4,741,692 | +0.84(+0.64%) |
Sep 08, 2022 | 130.39 | 131.26 | 129.47 | 131.21 | 4,271,288 | +1.69(+1.30%) |
Sep 07, 2022 | 128.44 | 129.83 | 126.38 | 129.52 | 4,434,458 | +1.04(+0.81%) |
Sep 06, 2022 | 128.21 | 130.12 | 127.22 | 128.48 | 5,151,747 | +1.22(+0.96%) |
Sep 02, 2022 | 129.48 | 130.17 | 126.81 | 127.25 | 3,867,437 | -2.03(-1.57%) |
Sep 01, 2022 | 125.72 | 129.41 | 125.22 | 129.28 | 4,841,502 | +3.73(+2.97%) |
Aug 31, 2022 | 126.70 | 127.03 | 125.28 | 125.55 | 6,199,513 | -1.02(-0.80%) |
Aug 30, 2022 | 126.19 | 127.44 | 125.95 | 126.57 | 4,644,774 | -0.15(-0.12%) |
Aug 29, 2022 | 127.18 | 127.66 | 125.83 | 126.72 | 4,107,592 | -0.60(-0.47%) |
Aug 26, 2022 | 129.69 | 130.59 | 127.22 | 127.32 | 4,111,100 | -2.78(-2.14%) |
Aug 25, 2022 | 129.58 | 130.32 | 128.55 | 130.10 | 3,534,228 | +1.33(+1.03%) |
Aug 24, 2022 | 129.84 | 130.22 | 128.58 | 128.78 | 5,373,054 | -1.04(-0.80%) |
Aug 23, 2022 | 130.40 | 131.52 | 129.28 | 129.81 | 4,034,663 | -1.23(-0.94%) |
Aug 22, 2022 | 132.57 | 133.21 | 130.69 | 131.04 | 4,308,898 | -1.41(-1.06%) |
Aug 19, 2022 | 132.39 | 133.86 | 132.09 | 132.45 | 4,852,307 | +0.52(+0.40%) |
Aug 18, 2022 | 132.12 | 132.20 | 130.56 | 131.93 | 3,775,260 | -0.14(-0.11%) |
Aug 17, 2022 | 132.05 | 133.31 | 131.24 | 132.07 | 3,860,925 | -1.04(-0.78%) |
Aug 16, 2022 | 132.70 | 134.44 | 132.67 | 133.11 | 4,125,375 | +0.24(+0.18%) |
Aug 15, 2022 | 133.63 | 133.79 | 131.12 | 132.87 | 4,833,127 | -0.29(-0.22%) |
Aug 12, 2022 | 132.49 | 133.61 | 130.98 | 133.16 | 5,578,165 | +0.49(+0.37%) |
Aug 11, 2022 | 130.94 | 133.41 | 130.41 | 132.67 | 6,396,282 | +1.06(+0.81%) |
Aug 10, 2022 | 131.58 | 131.72 | 129.79 | 131.60 | 4,363,077 | +0.64(+0.49%) |
Aug 09, 2022 | 131.36 | 132.82 | 130.61 | 130.96 | 4,090,688 | -0.08(-0.06%) |
Aug 08, 2022 | 128.90 | 131.47 | 128.65 | 131.04 | 5,198,462 | +2.15(+1.67%) |
Aug 05, 2022 | 129.84 | 130.64 | 128.81 | 128.90 | 5,752,156 | -0.82(-0.63%) |
Aug 04, 2022 | 132.68 | 133.14 | 129.50 | 129.72 | 7,572,592 | -2.13(-1.61%) |
Aug 03, 2022 | 132.33 | 133.55 | 131.33 | 131.85 | 5,861,898 | +0.76(+0.58%) |
Aug 02, 2022 | 131.83 | 133.38 | 130.82 | 131.09 | 5,565,914 | +0.16(+0.12%) |
Aug 01, 2022 | 132.14 | 133.38 | 129.93 | 130.93 | 9,128,398 | -3.07(-2.29%) |
Jul 29, 2022 | 135.81 | 136.61 | 129.84 | 134.00 | 19,373,050 | -5.83(-4.17%) |
Jul 28, 2022 | 141.41 | 142.31 | 136.91 | 139.83 | 7,037,356 | -1.31(-0.93%) |
Jul 27, 2022 | 139.60 | 141.47 | 139.06 | 141.14 | 4,445,023 | +0.26(+0.19%) |
Jul 26, 2022 | 141.14 | 143.39 | 140.77 | 140.88 | 5,248,389 | +0.61(+0.43%) |
Jul 25, 2022 | 138.70 | 140.94 | 138.67 | 140.27 | 4,655,403 | +1.63(+1.18%) |
Jul 22, 2022 | 138.64 | 139.40 | 137.81 | 138.64 | 3,897,945 | +0.67(+0.49%) |
Jul 21, 2022 | 137.49 | 138.05 | 136.35 | 137.96 | 4,355,256 | +0.06(+0.04%) |
Jul 20, 2022 | 139.63 | 140.49 | 137.58 | 137.91 | 5,692,716 | -1.91(-1.37%) |
Jul 19, 2022 | 140.06 | 140.28 | 138.94 | 139.82 | 6,047,710 | +0.16(+0.11%) |
Jul 18, 2022 | 143.61 | 144.24 | 139.03 | 139.66 | 7,323,596 | -3.78(-2.64%) |
Jul 15, 2022 | 141.78 | 143.67 | 141.40 | 143.44 | 5,218,667 | +2.97(+2.11%) |
Jul 14, 2022 | 139.03 | 141.01 | 138.66 | 140.47 | 8,114,418 | -0.28(-0.20%) |
Jul 13, 2022 | 140.62 | 142.31 | 139.97 | 140.76 | 5,643,444 | -0.29(-0.20%) |
Jul 12, 2022 | 141.54 | 142.99 | 140.67 | 141.04 | 5,749,618 | -0.71(-0.50%) |
Jul 11, 2022 | 140.88 | 142.93 | 140.88 | 141.75 | 4,855,205 | +0.35(+0.25%) |
Jul 08, 2022 | 140.62 | 143.62 | 140.42 | 141.40 | 4,410,226 | +0.79(+0.56%) |
Jul 07, 2022 | 138.95 | 141.15 | 138.78 | 140.62 | 7,043,802 | -0.49(-0.35%) |
Jul 06, 2022 | 143.03 | 143.38 | 140.32 | 141.11 | 5,526,917 | -1.29(-0.91%) |
Jul 05, 2022 | 140.52 | 142.51 | 138.45 | 142.40 | 5,923,566 | +0.12(+0.08%) |
Jul 01, 2022 | 141.62 | 142.34 | 140.12 | 142.28 | 5,009,080 | +0.59(+0.42%) |
Jun 30, 2022 | 141.70 | 142.50 | 139.57 | 141.69 | 7,884,187 | -0.91(-0.64%) |
Jun 29, 2022 | 142.37 | 144.89 | 141.87 | 142.60 | 6,637,897 | +1.53(+1.08%) |
Jun 28, 2022 | 141.70 | 143.50 | 140.05 | 141.07 | 6,200,135 | -0.60(-0.42%) |
Jun 27, 2022 | 141.54 | 143.81 | 141.31 | 141.67 | 5,812,622 | +0.74(+0.53%) |
Jun 24, 2022 | 139.59 | 141.30 | 138.41 | 140.93 | 9,218,172 | +2.67(+1.93%) |
Jun 23, 2022 | 137.58 | 139.51 | 136.49 | 138.26 | 8,426,005 | +1.75(+1.28%) |
Jun 22, 2022 | 132.96 | 138.86 | 132.85 | 136.51 | 8,643,236 | +3.78(+2.85%) |
Jun 21, 2022 | 129.47 | 133.18 | 129.24 | 132.73 | 7,758,198 | +4.80(+3.75%) |
Jun 17, 2022 | 127.30 | 129.08 | 126.91 | 127.92 | 11,274,247 | -0.81(-0.63%) |
Jun 16, 2022 | 126.31 | 128.86 | 125.59 | 128.73 | 7,526,965 | +0.98(+0.77%) |
Jun 15, 2022 | 126.34 | 128.67 | 126.03 | 127.75 | 6,465,694 | +0.43(+0.34%) |
Jun 14, 2022 | 129.00 | 130.13 | 126.11 | 127.31 | 6,336,111 | -1.67(-1.29%) |
Jun 13, 2022 | 130.31 | 131.43 | 128.39 | 128.98 | 6,481,760 | -3.50(-2.64%) |
Jun 10, 2022 | 133.53 | 133.80 | 131.50 | 132.48 | 5,907,615 | -2.06(-1.53%) |
Jun 09, 2022 | 138.51 | 139.25 | 134.42 | 134.54 | 6,101,153 | -3.53(-2.56%) |
Jun 08, 2022 | 137.75 | 138.63 | 137.14 | 138.07 | 5,226,940 | +0.10(+0.07%) |
Jun 07, 2022 | 135.92 | 138.16 | 134.94 | 137.97 | 5,395,343 | +2.41(+1.78%) |
Jun 06, 2022 | 135.99 | 136.75 | 134.75 | 135.56 | 4,229,027 | -0.59(-0.43%) |
Jun 03, 2022 | 135.76 | 137.11 | 135.76 | 136.15 | 5,287,785 | +0.39(+0.29%) |
Jun 02, 2022 | 135.67 | 136.06 | 132.20 | 135.76 | 6,484,753 | +0.67(+0.50%) |
Jun 01, 2022 | 136.72 | 136.81 | 133.51 | 135.09 | 6,060,196 | -1.25(-0.92%) |
May 31, 2022 | 137.51 | 137.73 | 135.68 | 136.33 | 12,129,019 | -2.43(-1.75%) |
May 27, 2022 | 138.32 | 138.81 | 136.69 | 138.77 | 9,085,408 | -0.53(-0.38%) |
May 26, 2022 | 140.27 | 141.60 | 139.13 | 139.29 | 7,197,716 | -1.29(-0.91%) |
May 25, 2022 | 139.10 | 141.53 | 138.57 | 140.58 | 5,450,693 | +2.64(+1.91%) |
May 24, 2022 | 136.02 | 140.01 | 135.63 | 137.94 | 6,882,777 | +1.00(+0.73%) |
May 23, 2022 | 140.29 | 140.62 | 136.17 | 136.94 | 7,442,811 | -2.76(-1.97%) |
May 20, 2022 | 140.92 | 142.02 | 136.74 | 139.70 | 7,275,959 | -0.66(-0.47%) |
May 19, 2022 | 139.88 | 140.99 | 138.10 | 140.36 | 6,480,629 | -0.66(-0.47%) |
May 18, 2022 | 143.20 | 144.04 | 140.38 | 141.01 | 7,023,661 | -2.17(-1.52%) |
May 17, 2022 | 143.74 | 144.12 | 141.40 | 143.19 | 6,522,241 | -0.64(-0.44%) |
May 16, 2022 | 142.40 | 145.14 | 141.79 | 143.83 | 7,096,148 | +1.82(+1.28%) |
May 13, 2022 | 141.93 | 142.83 | 140.52 | 142.00 | 6,916,534 | -0.73(-0.51%) |
May 12, 2022 | 141.89 | 142.79 | 138.91 | 142.74 | 7,473,789 | +2.16(+1.53%) |
May 11, 2022 | 139.71 | 143.17 | 139.64 | 140.58 | 6,085,371 | -0.12(-0.09%) |
May 10, 2022 | 139.94 | 142.96 | 139.24 | 140.70 | 7,051,948 | +1.04(+0.75%) |
May 09, 2022 | 140.26 | 142.04 | 137.78 | 139.66 | 7,549,006 | -1.73(-1.22%) |
May 06, 2022 | 138.47 | 142.02 | 137.85 | 141.38 | 6,644,460 | +0.60(+0.43%) |
May 05, 2022 | 141.33 | 141.84 | 138.80 | 140.78 | 7,425,251 | +0.55(+0.39%) |
May 04, 2022 | 137.08 | 140.96 | 136.54 | 140.24 | 6,260,055 | +1.84(+1.33%) |
May 03, 2022 | 136.96 | 139.45 | 136.87 | 138.40 | 6,661,490 | +1.60(+1.17%) |
May 02, 2022 | 135.67 | 137.75 | 132.70 | 136.80 | 10,475,437 | +0.92(+0.67%) |
Apr 29, 2022 | 138.36 | 138.64 | 129.45 | 135.88 | 27,192,450 | -8.72(-6.03%) |
Apr 28, 2022 | 146.50 | 146.57 | 142.78 | 144.60 | 8,076,049 | -1.21(-0.83%) |
Apr 27, 2022 | 144.84 | 147.56 | 142.99 | 145.82 | 6,527,594 | +1.33(+0.92%) |
Apr 26, 2022 | 144.72 | 147.73 | 144.15 | 144.48 | 7,336,970 | -0.11(-0.08%) |
Apr 25, 2022 | 143.24 | 144.91 | 141.39 | 144.59 | 7,493,303 | +1.21(+0.85%) |
Apr 22, 2022 | 145.50 | 146.46 | 142.78 | 143.38 | 8,982,317 | -3.26(-2.23%) |
Apr 21, 2022 | 145.24 | 148.37 | 143.72 | 146.65 | 8,542,912 | +1.68(+1.16%) |
Apr 20, 2022 | 144.65 | 146.26 | 143.87 | 144.97 | 6,755,805 | +0.32(+0.22%) |
Apr 19, 2022 | 148.39 | 148.48 | 142.20 | 144.64 | 10,336,832 | -2.78(-1.89%) |
Apr 18, 2022 | 149.83 | 150.60 | 146.86 | 147.43 | 7,025,867 | -2.73(-1.82%) |
Apr 14, 2022 | 146.03 | 151.60 | 145.08 | 150.16 | 11,971,335 | +3.11(+2.11%) |
Apr 13, 2022 | 152.64 | 152.64 | 144.73 | 147.05 | 19,793,318 | -6.43(-4.19%) |
Apr 12, 2022 | 155.31 | 156.46 | 152.47 | 153.48 | 9,025,722 | -2.31(-1.48%) |
Apr 11, 2022 | 160.44 | 160.57 | 155.32 | 155.79 | 8,896,009 | -4.71(-2.93%) |
Apr 08, 2022 | 158.69 | 161.37 | 158.24 | 160.49 | 7,853,686 | +1.54(+0.97%) |
Apr 07, 2022 | 153.81 | 160.15 | 153.69 | 158.95 | 8,140,378 | +4.01(+2.59%) |
Apr 06, 2022 | 150.89 | 155.27 | 150.26 | 154.94 | 9,604,424 | +5.03(+3.35%) |
Apr 05, 2022 | 148.50 | 152.24 | 148.46 | 149.92 | 7,286,659 | +1.41(+0.95%) |
Apr 04, 2022 | 149.06 | 150.29 | 148.11 | 148.50 | 7,514,585 | -0.73(-0.49%) |
Apr 01, 2022 | 148.74 | 149.59 | 146.86 | 149.23 | 6,217,414 | +0.52(+0.35%) |
Mar 31, 2022 | 149.46 | 151.04 | 148.69 | 148.71 | 9,456,549 | -1.50(-1.00%) |
Mar 30, 2022 | 148.35 | 150.76 | 148.35 | 150.21 | 5,615,690 | +1.44(+0.97%) |
Mar 29, 2022 | 149.51 | 149.77 | 147.95 | 148.77 | 6,708,176 | +0.19(+0.13%) |
Mar 28, 2022 | 147.33 | 148.63 | 146.34 | 148.58 | 4,922,740 | +0.59(+0.40%) |
Mar 25, 2022 | 147.28 | 148.59 | 146.98 | 147.99 | 5,592,318 | +0.96(+0.65%) |
Mar 24, 2022 | 146.06 | 147.44 | 145.72 | 147.03 | 5,055,525 | +1.71(+1.17%) |
Mar 23, 2022 | 146.78 | 147.85 | 145.27 | 145.32 | 6,865,985 | -1.46(-0.99%) |
Mar 22, 2022 | 146.82 | 147.04 | 144.95 | 146.78 | 6,299,507 | -0.04(-0.03%) |
Mar 21, 2022 | 146.72 | 147.64 | 145.84 | 146.82 | 6,349,468 | +0.78(+0.53%) |
Mar 18, 2022 | 144.94 | 146.26 | 144.15 | 146.04 | 10,806,358 | +0.56(+0.38%) |
Mar 17, 2022 | 144.17 | 145.50 | 143.29 | 145.48 | 7,879,131 | +2.33(+1.63%) |
Mar 16, 2022 | 143.56 | 143.74 | 140.83 | 143.15 | 7,825,591 | +0.16(+0.11%) |
Mar 15, 2022 | 139.67 | 143.49 | 139.58 | 142.99 | 9,139,772 | +3.47(+2.49%) |
Mar 14, 2022 | 138.27 | 140.32 | 136.70 | 139.52 | 9,425,930 | +2.79(+2.04%) |
Mar 11, 2022 | 136.99 | 137.96 | 136.66 | 136.74 | 5,643,122 | -0.10(-0.07%) |
Mar 10, 2022 | 135.83 | 137.37 | 136.84 | 5,051,609 | +0.30(+0.22%) | |
Mar 09, 2022 | 136.00 | 137.70 | 135.54 | 136.53 | 5,852,360 | +1.55(+1.15%) |
Mar 08, 2022 | 136.68 | 137.50 | 134.26 | 134.98 | 9,611,531 | -2.11(-1.54%) |
Mar 07, 2022 | 136.68 | 138.28 | 135.94 | 137.09 | 7,780,472 | -1.02(-0.74%) |
Mar 04, 2022 | 136.31 | 138.22 | 135.85 | 138.11 | 5,876,229 | +0.14(+0.10%) |
Mar 03, 2022 | 137.42 | 138.32 | 136.54 | 137.97 | 5,892,995 | +0.77(+0.56%) |
Mar 02, 2022 | 135.49 | 138.75 | 135.05 | 137.20 | 8,982,125 | +1.72(+1.27%) |
Mar 01, 2022 | 135.46 | 137.14 | 134.12 | 135.48 | 8,162,688 | -0.07(-0.05%) |
Feb 28, 2022 | 134.52 | 135.84 | 133.71 | 135.55 | 12,089,813 | -1.62(-1.18%) |
Feb 25, 2022 | 134.05 | 137.93 | 136.06 | 137.18 | 9,070,733 | +3.92(+2.94%) |
Feb 24, 2022 | 131.74 | 133.65 | 131.61 | 133.26 | 13,161,980 | -1.37(-1.02%) |
Feb 23, 2022 | 134.13 | 136.08 | 133.34 | 134.62 | 10,107,032 | +1.10(+0.82%) |
Feb 22, 2022 | 129.57 | 134.25 | 129.57 | 133.52 | 12,617,370 | +1.40(+1.06%) |
Feb 18, 2022 | 132.12 | 0 | -0.86(-0.65%) | |||
Feb 17, 2022 | 132.83 | 133.44 | 131.71 | 132.98 | 5,982,179 | +0.00(+0.00%) |
Feb 16, 2022 | 132.77 | 135.05 | 132.24 | 132.98 | 8,775,397 | +0.19(+0.15%) |
Feb 15, 2022 | 131.50 | 133.43 | 131.36 | 132.79 | 10,387,598 | +1.61(+1.23%) |
Feb 14, 2022 | 130.06 | 131.35 | 127.91 | 131.18 | 10,826,758 | +0.91(+0.70%) |
Feb 11, 2022 | 131.05 | 131.74 | 129.84 | 130.27 | 7,058,856 | -0.64(-0.49%) |
Feb 10, 2022 | 131.31 | 132.48 | 130.54 | 130.91 | 7,993,664 | -0.69(-0.52%) |
Feb 09, 2022 | 131.60 | 132.07 | 131.03 | 131.60 | 6,528,537 | -0.05(-0.03%) |
Feb 08, 2022 | 130.29 | 131.73 | 129.57 | 131.64 | 8,239,582 | +0.90(+0.69%) |
Feb 07, 2022 | 129.50 | 131.19 | 128.73 | 130.75 | 10,466,084 | +1.72(+1.34%) |
Feb 04, 2022 | 128.56 | 130.99 | 127.72 | 129.02 | 7,545,449 | -0.07(-0.06%) |
Feb 03, 2022 | 127.97 | 129.09 | 11,194,875 | +1.94(+1.52%) | ||
Feb 02, 2022 | 124.21 | 127.88 | 122.05 | 127.16 | 12,385,707 | +1.49(+1.18%) |
Feb 01, 2022 | 126.01 | 126.44 | 124.79 | 125.67 | 8,068,595 | +0.10(+0.08%) |
Jan 31, 2022 | 125.51 | 125.83 | 124.41 | 125.57 | 11,228,151 | -0.95(-0.75%) |
Jan 28, 2022 | 124.75 | 126.57 | 123.47 | 126.52 | 8,739,723 | +1.79(+1.43%) |
Jan 27, 2022 | 124.30 | 126.86 | 124.17 | 124.73 | 9,668,655 | +1.60(+1.30%) |
Jan 26, 2022 | 122.27 | 124.28 | 121.85 | 123.13 | 8,764,645 | +1.05(+0.86%) |
Jan 25, 2022 | 120.62 | 123.13 | 119.97 | 122.08 | 11,222,200 | +0.85(+0.70%) |
Jan 24, 2022 | 121.84 | 122.23 | 117.66 | 121.23 | 15,105,729 | +0.17(+0.14%) |
Jan 21, 2022 | 122.06 | 123.15 | 120.78 | 121.07 | 8,266,590 | -0.96(-0.79%) |
Jan 20, 2022 | 123.38 | 123.65 | 121.77 | 122.03 | 7,224,162 | -2.00(-1.61%) |
Jan 19, 2022 | 125.13 | 126.13 | 123.69 | 124.03 | 6,754,348 | -1.44(-1.15%) |
Jan 18, 2022 | 124.31 | 126.57 | 124.09 | 125.47 | 13,454,366 | +0.83(+0.67%) |
Jan 14, 2022 | 124.64 | 0 | +2.16(+1.76%) | |||
Jan 13, 2022 | 123.84 | 123.95 | 121.91 | 122.48 | 9,141,560 | -2.16(-1.74%) |
Jan 12, 2022 | 123.95 | 124.73 | 123.50 | 124.64 | 7,235,424 | +0.29(+0.23%) |
Jan 11, 2022 | 123.34 | 124.46 | 122.38 | 124.35 | 7,881,987 | +0.53(+0.42%) |
Jan 10, 2022 | 122.64 | 124.29 | 122.17 | 123.83 | 10,786,723 | +1.37(+1.12%) |
Jan 07, 2022 | 122.79 | 123.32 | 121.78 | 122.46 | 9,505,920 | -0.32(-0.26%) |
Jan 06, 2022 | 123.84 | 124.07 | 122.71 | 122.77 | 5,139,729 | -0.58(-0.47%) |
Jan 05, 2022 | 122.57 | 125.42 | 122.57 | 123.36 | 8,505,739 | +0.64(+0.52%) |
Jan 04, 2022 | 122.86 | 123.67 | 122.00 | 122.71 | 6,936,828 | -0.24(-0.19%) |