Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.49 | 171.32 | 169.18 | 170.88 | 5,257,417 | +1.11(+0.66%) |
Dec 29, 2022 | 168.18 | 170.60 | 168.18 | 169.77 | 4,349,797 | +1.28(+0.76%) |
Dec 28, 2022 | 170.28 | 170.70 | 167.49 | 168.49 | 4,709,536 | -2.52(-1.48%) |
Dec 27, 2022 | 169.81 | 171.59 | 168.89 | 171.01 | 5,432,846 | +2.12(+1.26%) |
Dec 23, 2022 | 165.75 | 169.06 | 165.36 | 168.89 | 6,385,429 | +5.06(+3.09%) |
Dec 22, 2022 | 166.76 | 166.81 | 160.26 | 163.83 | 6,045,028 | -2.49(-1.50%) |
Dec 21, 2022 | 166.79 | 167.52 | 164.85 | 166.32 | 5,751,385 | +1.93(+1.18%) |
Dec 20, 2022 | 161.66 | 164.98 | 161.47 | 164.39 | 6,509,168 | +2.66(+1.64%) |
Dec 19, 2022 | 161.95 | 162.63 | 160.18 | 161.73 | 7,489,321 | +1.10(+0.69%) |
Dec 16, 2022 | 160.45 | 161.99 | 159.09 | 160.63 | 25,798,968 | -2.21(-1.36%) |
Dec 15, 2022 | 162.42 | 163.15 | 159.99 | 162.84 | 7,645,926 | -1.23(-0.75%) |
Dec 14, 2022 | 166.12 | 166.53 | 163.05 | 164.06 | 7,398,248 | -1.14(-0.69%) |
Dec 13, 2022 | 165.25 | 166.09 | 164.21 | 165.21 | 8,232,689 | +3.60(+2.23%) |
Dec 12, 2022 | 160.83 | 162.34 | 159.67 | 161.61 | 9,836,130 | +1.67(+1.04%) |
Dec 09, 2022 | 164.04 | 164.88 | 159.88 | 159.94 | 11,296,180 | -5.27(-3.19%) |
Dec 08, 2022 | 167.80 | 167.94 | 163.78 | 165.22 | 8,481,087 | +0.97(+0.59%) |
Dec 07, 2022 | 162.85 | 166.21 | 162.66 | 164.25 | 7,283,847 | +0.49(+0.30%) |
Dec 06, 2022 | 167.09 | 169.52 | 162.91 | 163.76 | 9,202,638 | -4.33(-2.58%) |
Dec 05, 2022 | 173.91 | 174.18 | 166.25 | 168.09 | 8,572,281 | -4.26(-2.47%) |
Dec 02, 2022 | 172.82 | 174.82 | 171.29 | 172.35 | 7,197,572 | -1.39(-0.80%) |
Dec 01, 2022 | 175.42 | 175.70 | 172.74 | 173.74 | 5,478,458 | -0.78(-0.45%) |
Nov 30, 2022 | 174.08 | 174.55 | 171.00 | 174.52 | 11,485,858 | +2.17(+1.26%) |
Nov 29, 2022 | 171.61 | 173.13 | 171.03 | 172.35 | 7,336,640 | +2.54(+1.50%) |
Nov 28, 2022 | 171.63 | 172.77 | 169.42 | 169.81 | 9,837,410 | -5.08(-2.91%) |
Nov 25, 2022 | 176.02 | 176.41 | 174.52 | 174.89 | 2,937,295 | -0.51(-0.29%) |
Nov 23, 2022 | 174.42 | 176.27 | 173.82 | 175.40 | 6,125,048 | -1.57(-0.89%) |
Nov 22, 2022 | 174.94 | 177.61 | 174.30 | 176.97 | 9,474,019 | +4.43(+2.57%) |
Nov 21, 2022 | 171.11 | 172.99 | 167.39 | 172.55 | 8,855,949 | -1.67(-0.96%) |
Nov 18, 2022 | 172.28 | 174.61 | 171.03 | 174.21 | 8,047,622 | -1.05(-0.60%) |
Nov 17, 2022 | 172.80 | 175.39 | 171.62 | 175.26 | 6,880,774 | +0.50(+0.28%) |
Nov 16, 2022 | 176.23 | 177.43 | 173.52 | 174.76 | 8,398,792 | -2.89(-1.63%) |
Nov 15, 2022 | 176.78 | 178.02 | 175.03 | 177.66 | 8,197,203 | +1.42(+0.80%) |
Nov 14, 2022 | 176.01 | 179.20 | 175.89 | 176.24 | 10,287,719 | +0.09(+0.05%) |
Nov 11, 2022 | 173.88 | 176.76 | 173.73 | 176.15 | 8,921,973 | +4.88(+2.85%) |
Nov 10, 2022 | 172.16 | 172.25 | 168.20 | 171.28 | 7,388,756 | +3.18(+1.89%) |
Nov 09, 2022 | 173.46 | 173.65 | 167.42 | 168.09 | 8,487,604 | -7.00(-4.00%) |
Nov 08, 2022 | 175.08 | 175.96 | 173.70 | 175.10 | 6,675,519 | -0.25(-0.15%) |
Nov 07, 2022 | 172.41 | 176.08 | 172.04 | 175.35 | 8,027,485 | +2.07(+1.19%) |
Nov 04, 2022 | 174.62 | 175.15 | 170.62 | 173.28 | 7,930,221 | +2.16(+1.26%) |
Nov 03, 2022 | 168.13 | 172.12 | 167.60 | 171.12 | 6,993,798 | +2.48(+1.47%) |
Nov 02, 2022 | 170.93 | 168.42 | 168.63 | 8,592,057 | -3.51(-2.04%) | |
Nov 01, 2022 | 173.71 | 174.30 | 171.85 | 172.15 | 9,722,319 | +1.25(+0.73%) |
Oct 31, 2022 | 168.22 | 173.68 | 168.22 | 170.90 | 14,058,686 | +0.87(+0.51%) |
Oct 28, 2022 | 171.44 | 172.75 | 166.77 | 170.03 | 11,404,386 | +1.97(+1.17%) |
Oct 27, 2022 | 169.95 | 171.37 | 167.67 | 168.07 | 9,703,272 | +0.77(+0.46%) |
Oct 26, 2022 | 165.63 | 168.62 | 165.69 | 167.30 | 7,271,075 | +2.04(+1.24%) |
Oct 25, 2022 | 163.49 | 165.33 | 162.65 | 165.26 | 7,705,914 | +1.70(+1.04%) |
Oct 24, 2022 | 162.57 | 165.01 | 162.12 | 163.56 | 7,417,416 | -0.06(-0.03%) |
Oct 21, 2022 | 159.80 | 164.23 | 159.52 | 163.62 | 8,447,595 | +4.00(+2.50%) |
Oct 20, 2022 | 159.94 | 162.32 | 158.66 | 159.62 | 9,389,234 | +0.91(+0.57%) |
Oct 19, 2022 | 154.55 | 159.86 | 154.55 | 158.71 | 10,338,583 | +4.99(+3.24%) |
Oct 18, 2022 | 153.39 | 154.28 | 150.17 | 153.73 | 5,959,319 | +1.33(+0.87%) |
Oct 17, 2022 | 154.26 | 155.79 | 152.19 | 152.39 | 6,234,497 | +1.11(+0.73%) |
Oct 14, 2022 | 154.97 | 156.31 | 151.09 | 151.29 | 7,759,834 | -4.86(-3.11%) |
Oct 13, 2022 | 147.71 | 156.81 | 147.71 | 156.14 | 10,845,647 | +7.22(+4.85%) |
Oct 12, 2022 | 147.51 | 150.03 | 146.92 | 148.93 | 5,225,878 | +0.44(+0.30%) |
Oct 11, 2022 | 146.20 | 151.09 | 145.59 | 148.48 | 7,974,195 | +0.03(+0.02%) |
Oct 10, 2022 | 152.10 | 152.54 | 147.79 | 148.45 | 6,248,968 | -2.73(-1.81%) |
Oct 07, 2022 | 153.53 | 154.87 | 150.27 | 151.19 | 10,555,996 | -1.31(-0.86%) |
Oct 06, 2022 | 148.64 | 152.99 | 148.51 | 152.50 | 10,053,499 | +2.73(+1.82%) |
Oct 05, 2022 | 147.23 | 150.90 | 146.24 | 149.77 | 11,251,052 | +0.85(+0.57%) |
Oct 04, 2022 | 145.89 | 149.15 | 145.14 | 148.92 | 10,075,813 | +5.57(+3.89%) |
Oct 03, 2022 | 140.74 | 143.92 | 140.10 | 143.34 | 10,155,756 | +7.61(+5.61%) |
Sep 30, 2022 | 136.07 | 137.11 | 134.61 | 135.73 | 9,952,864 | -1.04(-0.76%) |
Sep 29, 2022 | 136.52 | 137.37 | 134.41 | 136.77 | 8,676,213 | -0.95(-0.69%) |
Sep 28, 2022 | 134.23 | 138.35 | 133.58 | 137.72 | 8,763,859 | +4.50(+3.38%) |
Sep 27, 2022 | 134.43 | 135.82 | 132.70 | 133.22 | 10,715,185 | +0.06(+0.04%) |
Sep 26, 2022 | 135.63 | 137.03 | 133.10 | 133.17 | 9,995,837 | -3.60(-2.63%) |
Sep 23, 2022 | 141.47 | 141.88 | 135.72 | 136.77 | 14,734,130 | -9.56(-6.53%) |
Sep 22, 2022 | 148.89 | 149.53 | 146.19 | 146.33 | 7,389,438 | -0.11(-0.08%) |
Sep 21, 2022 | 149.56 | 150.00 | 146.38 | 146.44 | 7,278,595 | -1.20(-0.81%) |
Sep 20, 2022 | 147.41 | 148.18 | 145.81 | 147.64 | 9,478,463 | -0.59(-0.40%) |
Sep 19, 2022 | 144.48 | 148.28 | 144.35 | 148.23 | 7,210,052 | +0.43(+0.29%) |
Sep 16, 2022 | 151.65 | 152.23 | 147.01 | 147.80 | 46,300,840 | -3.94(-2.60%) |
Sep 15, 2022 | 151.80 | 152.76 | 150.76 | 151.74 | 10,228,292 | -2.50(-1.62%) |
Sep 14, 2022 | 152.04 | 154.53 | 151.48 | 154.25 | 11,936,503 | +3.65(+2.42%) |
Sep 13, 2022 | 152.49 | 153.67 | 149.97 | 150.60 | 10,911,139 | -2.92(-1.90%) |
Sep 12, 2022 | 153.81 | 155.44 | 152.34 | 153.52 | 9,439,754 | +2.39(+1.58%) |
Sep 09, 2022 | 149.65 | 151.77 | 148.82 | 151.13 | 8,745,760 | +3.80(+2.58%) |
Sep 08, 2022 | 146.99 | 147.74 | 144.90 | 147.33 | 9,772,625 | +0.79(+0.54%) |
Sep 07, 2022 | 145.54 | 147.21 | 144.18 | 146.54 | 9,993,771 | -1.90(-1.28%) |
Sep 06, 2022 | 151.05 | 151.15 | 147.10 | 148.44 | 9,049,661 | -0.69(-0.46%) |
Sep 02, 2022 | 149.49 | 150.33 | 148.06 | 149.12 | 7,977,835 | +2.18(+1.48%) |
Sep 01, 2022 | 147.83 | 148.21 | 144.76 | 146.94 | 8,724,167 | -2.38(-1.59%) |
Aug 31, 2022 | 148.90 | 152.49 | 147.52 | 149.32 | 14,376,762 | -2.42(-1.59%) |
Aug 30, 2022 | 153.35 | 153.57 | 149.99 | 151.74 | 9,328,625 | -3.79(-2.44%) |
Aug 29, 2022 | 154.83 | 157.61 | 154.59 | 155.53 | 8,957,270 | +1.15(+0.75%) |
Aug 26, 2022 | 155.10 | 156.95 | 153.48 | 154.38 | 8,220,244 | -1.14(-0.73%) |
Aug 25, 2022 | 154.86 | 155.78 | 153.62 | 155.52 | 8,519,618 | +1.35(+0.88%) |
Aug 24, 2022 | 152.72 | 154.32 | 151.79 | 154.17 | 10,020,668 | +1.13(+0.74%) |
Aug 23, 2022 | 150.31 | 153.37 | 149.94 | 153.04 | 10,959,616 | +4.81(+3.24%) |
Aug 22, 2022 | 148.03 | 149.02 | 145.88 | 148.23 | 9,681,425 | -0.75(-0.50%) |
Aug 19, 2022 | 149.70 | 150.91 | 148.91 | 148.97 | 7,234,048 | -1.26(-0.84%) |
Aug 18, 2022 | 148.46 | 150.84 | 148.41 | 150.23 | 6,855,698 | +2.59(+1.75%) |
Aug 17, 2022 | 146.64 | 149.18 | 145.59 | 147.64 | 7,196,094 | +1.21(+0.82%) |
Aug 16, 2022 | 147.37 | 147.85 | 145.88 | 146.43 | 7,708,650 | -0.38(-0.26%) |
Aug 15, 2022 | 145.28 | 147.73 | 143.65 | 146.81 | 9,584,976 | -2.85(-1.90%) |
Aug 12, 2022 | 148.16 | 149.71 | 147.12 | 149.66 | 7,738,314 | +0.22(+0.14%) |
Aug 11, 2022 | 148.03 | 150.88 | 147.57 | 149.44 | 8,424,257 | +3.56(+2.44%) |
Aug 10, 2022 | 146.05 | 146.49 | 143.18 | 145.88 | 6,562,566 | +0.38(+0.26%) |
Aug 09, 2022 | 145.99 | 147.74 | 144.74 | 145.50 | 6,238,509 | +1.87(+1.30%) |
Aug 08, 2022 | 143.79 | 145.09 | 143.38 | 143.62 | 6,376,718 | -0.22(-0.15%) |
Aug 05, 2022 | 140.10 | 145.12 | 139.51 | 143.84 | 7,658,863 | +2.34(+1.65%) |
Aug 04, 2022 | 145.41 | 145.53 | 141.11 | 141.50 | 11,363,639 | -3.95(-2.72%) |
Aug 03, 2022 | 149.15 | 149.76 | 144.51 | 145.45 | 9,345,145 | -3.54(-2.38%) |
Aug 02, 2022 | 150.63 | 151.17 | 148.20 | 148.99 | 6,330,596 | -1.28(-0.85%) |
Aug 01, 2022 | 150.90 | 151.54 | 149.00 | 150.27 | 8,561,175 | -3.06(-2.00%) |
Jul 29, 2022 | 146.56 | 154.16 | 145.96 | 153.33 | 18,362,532 | +12.54(+8.90%) |
Jul 28, 2022 | 141.08 | 141.81 | 138.59 | 140.80 | 7,015,392 | +1.06(+0.76%) |
Jul 27, 2022 | 138.88 | 140.62 | 137.31 | 139.74 | 6,652,351 | +1.82(+1.32%) |
Jul 26, 2022 | 139.97 | 141.07 | 137.18 | 137.92 | 6,526,523 | -1.09(-0.78%) |
Jul 25, 2022 | 136.41 | 139.13 | 134.98 | 139.01 | 6,632,345 | +4.02(+2.97%) |
Jul 22, 2022 | 136.28 | 136.97 | 134.27 | 134.99 | 6,290,731 | -1.13(-0.83%) |
Jul 21, 2022 | 133.99 | 136.19 | 132.47 | 136.13 | 7,181,318 | -1.05(-0.76%) |
Jul 20, 2022 | 135.28 | 137.87 | 134.18 | 137.18 | 8,391,501 | +1.79(+1.32%) |
Jul 19, 2022 | 130.78 | 135.76 | 130.53 | 135.39 | 9,772,787 | +4.71(+3.60%) |
Jul 18, 2022 | 131.59 | 133.07 | 130.21 | 130.68 | 8,484,370 | +1.81(+1.40%) |
Jul 15, 2022 | 130.10 | 130.10 | 127.73 | 128.87 | 7,532,376 | +1.60(+1.26%) |
Jul 14, 2022 | 125.74 | 127.48 | 124.09 | 127.27 | 10,839,919 | -1.92(-1.49%) |
Jul 13, 2022 | 128.83 | 131.75 | 128.39 | 129.19 | 10,053,551 | -0.87(-0.67%) |
Jul 12, 2022 | 129.67 | 130.72 | 128.51 | 130.06 | 9,241,705 | -2.42(-1.83%) |
Jul 11, 2022 | 132.86 | 133.74 | 131.00 | 132.48 | 7,538,104 | -1.18(-0.88%) |
Jul 08, 2022 | 135.64 | 136.17 | 132.09 | 133.66 | 8,454,795 | -0.70(-0.52%) |
Jul 07, 2022 | 134.91 | 136.03 | 133.95 | 134.37 | 13,608,366 | +2.57(+1.95%) |
Jul 06, 2022 | 132.62 | 134.12 | 128.07 | 131.80 | 13,288,574 | -1.76(-1.32%) |
Jul 05, 2022 | 134.49 | 135.32 | 130.52 | 133.56 | 12,301,881 | -3.60(-2.63%) |
Jul 01, 2022 | 137.25 | 137.59 | 133.38 | 137.17 | 8,224,825 | +1.62(+1.20%) |
Jun 30, 2022 | 135.33 | 138.49 | 134.26 | 135.55 | 11,418,319 | -2.06(-1.50%) |
Jun 29, 2022 | 141.96 | 142.41 | 136.77 | 137.61 | 9,700,954 | -2.77(-1.97%) |
Jun 28, 2022 | 141.26 | 142.48 | 138.66 | 140.38 | 9,813,072 | +2.22(+1.61%) |
Jun 27, 2022 | 136.56 | 139.33 | 136.31 | 138.16 | 9,868,843 | +2.62(+1.93%) |
Jun 24, 2022 | 135.94 | 137.71 | 133.50 | 135.54 | 11,866,345 | +2.19(+1.64%) |
Jun 23, 2022 | 139.30 | 139.71 | 131.22 | 133.35 | 16,780,812 | -5.09(-3.68%) |
Jun 22, 2022 | 138.63 | 141.18 | 137.00 | 138.44 | 14,674,440 | -6.29(-4.35%) |
Jun 21, 2022 | 142.35 | 146.07 | 141.78 | 144.73 | 14,721,329 | +5.81(+4.19%) |
Jun 17, 2022 | 145.00 | 145.55 | 136.49 | 138.92 | 37,998,688 | -6.65(-4.57%) |
Jun 16, 2022 | 149.74 | 150.30 | 143.94 | 145.56 | 19,357,238 | -8.22(-5.35%) |
Jun 15, 2022 | 156.14 | 157.15 | 151.61 | 153.78 | 12,351,365 | -3.08(-1.96%) |
Jun 14, 2022 | 158.57 | 161.30 | 155.26 | 156.86 | 10,968,084 | +0.21(+0.13%) |
Jun 13, 2022 | 160.66 | 161.03 | 153.60 | 156.66 | 15,606,757 | -7.56(-4.60%) |
Jun 10, 2022 | 165.12 | 167.18 | 162.57 | 164.21 | 10,181,263 | -1.99(-1.19%) |
Jun 09, 2022 | 168.55 | 169.12 | 166.08 | 166.20 | 10,431,265 | -3.38(-1.99%) |
Jun 08, 2022 | 169.41 | 170.77 | 168.75 | 169.58 | 9,305,507 | +0.87(+0.52%) |
Jun 07, 2022 | 166.15 | 169.14 | 165.64 | 168.71 | 10,325,232 | +3.16(+1.91%) |
Jun 06, 2022 | 166.55 | 166.65 | 164.32 | 165.55 | 7,190,090 | -0.72(-0.43%) |
Jun 03, 2022 | 164.78 | 166.88 | 164.78 | 166.27 | 9,009,952 | +1.50(+0.91%) |
Jun 02, 2022 | 163.59 | 165.23 | 163.00 | 164.78 | 7,946,894 | -0.30(-0.18%) |
Jun 01, 2022 | 165.46 | 166.77 | 163.78 | 165.07 | 9,428,623 | +1.55(+0.95%) |
May 31, 2022 | 168.48 | 169.42 | 162.41 | 163.52 | 21,915,030 | -3.39(-2.03%) |
May 27, 2022 | 165.26 | 166.97 | 164.48 | 166.91 | 11,228,506 | +1.58(+0.96%) |
May 26, 2022 | 165.23 | 166.58 | 163.85 | 165.33 | 12,027,652 | +1.10(+0.67%) |
May 25, 2022 | 162.10 | 164.76 | 161.94 | 164.22 | 10,859,429 | +2.59(+1.60%) |
May 24, 2022 | 159.80 | 162.51 | 158.98 | 161.63 | 10,448,085 | +0.86(+0.54%) |
May 23, 2022 | 158.62 | 161.93 | 158.32 | 160.77 | 10,907,912 | +3.65(+2.32%) |
May 20, 2022 | 158.11 | 160.13 | 153.62 | 157.12 | 10,258,686 | +0.90(+0.57%) |
May 19, 2022 | 154.13 | 158.82 | 152.44 | 156.22 | 11,704,638 | -1.12(-0.71%) |
May 18, 2022 | 163.01 | 163.02 | 155.22 | 157.34 | 13,985,397 | -4.26(-2.64%) |
May 17, 2022 | 162.35 | 163.10 | 160.28 | 161.60 | 13,813,388 | +0.95(+0.59%) |
May 16, 2022 | 156.93 | 162.47 | 156.80 | 160.65 | 14,315,521 | +4.77(+3.06%) |
May 13, 2022 | 154.61 | 156.74 | 153.10 | 155.88 | 9,940,004 | +2.93(+1.92%) |
May 12, 2022 | 151.56 | 153.08 | 147.51 | 152.95 | 9,619,741 | +1.44(+0.95%) |
May 11, 2022 | 151.90 | 155.50 | 150.90 | 151.51 | 9,804,659 | +2.21(+1.48%) |
May 10, 2022 | 150.62 | 152.46 | 146.59 | 149.30 | 12,530,225 | +1.42(+0.96%) |
May 09, 2022 | 155.77 | 155.77 | 147.16 | 147.88 | 15,253,608 | -10.62(-6.70%) |
May 06, 2022 | 156.25 | 158.76 | 153.61 | 158.50 | 11,219,349 | +4.11(+2.66%) |
May 05, 2022 | 157.17 | 157.39 | 151.03 | 154.39 | 10,559,157 | -1.24(-0.79%) |
May 04, 2022 | 153.19 | 155.90 | 151.79 | 155.62 | 9,888,778 | +4.74(+3.14%) |
May 03, 2022 | 148.17 | 151.76 | 147.89 | 150.88 | 9,505,133 | +2.54(+1.71%) |
May 02, 2022 | 145.15 | 148.57 | 144.07 | 148.34 | 12,447,574 | +2.86(+1.97%) |
Apr 29, 2022 | 149.76 | 150.84 | 145.13 | 145.48 | 15,886,416 | -4.75(-3.16%) |
Apr 28, 2022 | 146.21 | 151.36 | 143.87 | 150.24 | 10,073,661 | +5.15(+3.55%) |
Apr 27, 2022 | 145.86 | 146.64 | 143.48 | 145.08 | 11,291,515 | -0.27(-0.19%) |
Apr 26, 2022 | 147.48 | 148.92 | 145.22 | 145.35 | 10,564,172 | -0.89(-0.61%) |
Apr 25, 2022 | 144.61 | 147.05 | 140.60 | 146.24 | 16,632,815 | -3.21(-2.15%) |
Apr 22, 2022 | 152.64 | 153.65 | 149.37 | 149.46 | 13,133,614 | -3.37(-2.21%) |
Apr 21, 2022 | 159.47 | 160.12 | 152.13 | 152.83 | 15,711,615 | -7.38(-4.61%) |
Apr 20, 2022 | 159.36 | 161.18 | 159.22 | 160.21 | 8,071,231 | +0.65(+0.41%) |
Apr 19, 2022 | 160.72 | 161.28 | 158.81 | 159.56 | 7,506,220 | -1.91(-1.18%) |
Apr 18, 2022 | 160.64 | 162.07 | 159.59 | 161.47 | 8,226,023 | +2.14(+1.34%) |
Apr 14, 2022 | 158.50 | 160.59 | 158.38 | 159.34 | 10,145,678 | -0.07(-0.05%) |
Apr 13, 2022 | 158.72 | 159.79 | 156.27 | 159.41 | 8,243,597 | +2.47(+1.57%) |
Apr 12, 2022 | 156.90 | 160.35 | 156.14 | 156.94 | 10,259,717 | +3.20(+2.08%) |
Apr 11, 2022 | 156.53 | 156.73 | 153.13 | 153.74 | 10,987,702 | -4.06(-2.57%) |
Apr 08, 2022 | 155.12 | 158.88 | 155.09 | 157.79 | 11,631,943 | +2.63(+1.69%) |
Apr 07, 2022 | 153.31 | 155.72 | 151.75 | 155.17 | 8,634,022 | +2.13(+1.39%) |
Apr 06, 2022 | 153.06 | 155.08 | 152.59 | 153.04 | 9,981,277 | +1.35(+0.89%) |
Apr 05, 2022 | 153.24 | 155.74 | 151.45 | 151.69 | 10,268,626 | -0.94(-0.61%) |
Apr 04, 2022 | 153.22 | 153.63 | 151.36 | 152.63 | 9,392,460 | +0.14(+0.09%) |
Apr 01, 2022 | 151.15 | 154.10 | 150.74 | 152.49 | 9,471,718 | +1.29(+0.85%) |
Mar 31, 2022 | 151.79 | 154.29 | 151.10 | 151.20 | 11,196,817 | -2.46(-1.60%) |
Mar 30, 2022 | 153.44 | 154.47 | 151.97 | 153.66 | 10,665,763 | +1.08(+0.71%) |
Mar 29, 2022 | 151.83 | 152.73 | 149.04 | 152.58 | 16,261,118 | -1.88(-1.22%) |
Mar 28, 2022 | 154.05 | 154.73 | 153.34 | 154.47 | 10,757,465 | -2.75(-1.75%) |
Mar 25, 2022 | 153.42 | 157.57 | 153.36 | 157.22 | 11,047,297 | +2.79(+1.81%) |
Mar 24, 2022 | 154.54 | 155.44 | 153.22 | 154.42 | 9,717,875 | +0.41(+0.27%) |
Mar 23, 2022 | 154.14 | 155.40 | 153.16 | 154.01 | 11,581,467 | +1.64(+1.08%) |
Mar 22, 2022 | 152.00 | 153.46 | 150.97 | 152.37 | 11,935,600 | -0.51(-0.33%) |
Mar 21, 2022 | 151.38 | 153.75 | 151.10 | 152.88 | 14,189,774 | +2.70(+1.80%) |
Mar 18, 2022 | 149.40 | 150.18 | 147.44 | 150.18 | 25,000,282 | +1.20(+0.80%) |
Mar 17, 2022 | 148.53 | 149.49 | 146.64 | 148.98 | 16,957,932 | +2.53(+1.73%) |
Mar 16, 2022 | 147.45 | 149.04 | 145.05 | 146.45 | 24,011,744 | -0.53(-0.36%) |
Mar 15, 2022 | 147.75 | 148.75 | 144.17 | 146.98 | 30,723,506 | -7.84(-5.06%) |
Mar 14, 2022 | 154.34 | 156.33 | 152.57 | 154.81 | 27,089,518 | -3.88(-2.45%) |
Mar 11, 2022 | 154.04 | 160.63 | 154.03 | 158.69 | 30,626,010 | +0.07(+0.05%) |
Mar 10, 2022 | 156.69 | 158.62 | 37,584,292 | +4.22(+2.74%) | ||
Mar 09, 2022 | 151.15 | 157.65 | 149.70 | 154.40 | 46,754,712 | -3.96(-2.50%) |
Mar 08, 2022 | 152.57 | 161.57 | 152.38 | 158.35 | 61,587,500 | +7.88(+5.24%) |
Mar 07, 2022 | 148.48 | 150.52 | 144.60 | 150.47 | 37,488,156 | +3.15(+2.14%) |
Mar 04, 2022 | 144.66 | 148.53 | 144.01 | 147.32 | 31,288,070 | +2.26(+1.56%) |
Mar 03, 2022 | 141.39 | 145.90 | 140.91 | 145.06 | 24,196,536 | +1.93(+1.35%) |
Mar 02, 2022 | 139.47 | 144.63 | 139.33 | 143.13 | 33,992,132 | +4.10(+2.95%) |
Mar 01, 2022 | 134.65 | 139.25 | 134.37 | 139.03 | 33,527,846 | +5.31(+3.97%) |
Feb 28, 2022 | 129.32 | 133.72 | 128.75 | 133.72 | 26,265,616 | +3.36(+2.58%) |
Feb 25, 2022 | 126.25 | 130.47 | 128.31 | 130.35 | 30,183,734 | +5.14(+4.10%) |
Feb 24, 2022 | 128.08 | 128.36 | 122.31 | 125.22 | 23,806,438 | -0.65(-0.52%) |
Feb 23, 2022 | 123.44 | 126.36 | 123.09 | 125.87 | 17,374,146 | +2.92(+2.38%) |
Feb 22, 2022 | 127.22 | 127.22 | 121.20 | 122.94 | 21,026,412 | -0.95(-0.76%) |
Feb 18, 2022 | 123.89 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.59 | 124.97 | 122.99 | 124.07 | 10,853,200 | -0.64(-0.51%) |
Feb 16, 2022 | 125.31 | 126.44 | 124.21 | 124.71 | 12,213,020 | +0.04(+0.03%) |
Feb 15, 2022 | 123.58 | 125.21 | 122.74 | 124.67 | 12,650,770 | -0.92(-0.73%) |
Feb 14, 2022 | 126.76 | 126.86 | 124.10 | 125.59 | 17,530,146 | -1.97(-1.54%) |
Feb 11, 2022 | 125.77 | 128.14 | 125.23 | 127.56 | 13,967,270 | +2.55(+2.04%) |
Feb 10, 2022 | 126.41 | 127.54 | 124.41 | 125.01 | 11,976,663 | -1.61(-1.27%) |
Feb 09, 2022 | 125.63 | 127.12 | 125.07 | 126.62 | 11,034,192 | +1.24(+0.99%) |
Feb 08, 2022 | 126.98 | 127.21 | 124.06 | 125.38 | 11,992,588 | -1.94(-1.52%) |
Feb 07, 2022 | 124.37 | 128.13 | 123.90 | 127.32 | 20,044,742 | +2.45(+1.96%) |
Feb 04, 2022 | 124.06 | 125.89 | 124.06 | 124.86 | 14,184,683 | +1.54(+1.25%) |
Feb 03, 2022 | 123.92 | 124.38 | 122.39 | 123.32 | 10,278,961 | -1.11(-0.89%) |
Feb 02, 2022 | 123.46 | 124.79 | 122.03 | 124.43 | 11,845,082 | +0.57(+0.46%) |
Feb 01, 2022 | 120.22 | 124.74 | 119.93 | 123.86 | 17,587,208 | +3.18(+2.64%) |
Jan 31, 2022 | 119.64 | 121.17 | 120.68 | 17,844,368 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.46 | 121.35 | 117.69 | 120.02 | 27,013,942 | -4.37(-3.52%) |
Jan 27, 2022 | 123.55 | 125.89 | 122.76 | 124.40 | 22,456,934 | +2.46(+2.02%) |
Jan 26, 2022 | 122.13 | 123.79 | 121.14 | 121.93 | 18,785,398 | +0.09(+0.08%) |
Jan 25, 2022 | 116.81 | 121.98 | 115.11 | 121.84 | 21,727,762 | +4.97(+4.25%) |
Jan 24, 2022 | 114.36 | 117.38 | 112.88 | 116.87 | 21,358,494 | +0.25(+0.21%) |
Jan 21, 2022 | 117.40 | 117.99 | 116.00 | 116.62 | 14,207,479 | -1.42(-1.20%) |
Jan 20, 2022 | 117.87 | 120.25 | 117.51 | 118.04 | 12,346,870 | -0.42(-0.36%) |
Jan 19, 2022 | 119.42 | 119.60 | 118.12 | 118.46 | 13,124,725 | -0.43(-0.36%) |
Jan 18, 2022 | 119.18 | 119.46 | 117.50 | 118.89 | 14,043,979 | +0.39(+0.33%) |
Jan 14, 2022 | 118.51 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.83 | 117.72 | 116.20 | 116.52 | 10,338,305 | -0.49(-0.42%) |
Jan 12, 2022 | 117.61 | 118.02 | 116.22 | 117.01 | 13,576,590 | -0.59(-0.50%) |
Jan 11, 2022 | 115.66 | 117.62 | 114.71 | 117.60 | 15,904,596 | +2.63(+2.29%) |
Jan 10, 2022 | 115.00 | 115.50 | 113.82 | 114.97 | 13,735,488 | +0.07(+0.06%) |
Jan 07, 2022 | 113.53 | 115.36 | 112.98 | 114.89 | 15,414,251 | +1.63(+1.44%) |
Jan 06, 2022 | 113.60 | 114.24 | 111.78 | 113.27 | 14,488,756 | +0.96(+0.85%) |
Jan 05, 2022 | 112.33 | 113.80 | 112.17 | 112.31 | 16,840,518 | +0.73(+0.65%) |
Jan 04, 2022 | 110.23 | 112.09 | 109.96 | 111.59 | 17,858,602 | +1.99(+1.82%) |