Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.44 | 73.77 | 71.09 | 71.16 | 2,001,096 | -1.89(-2.59%) |
Sep 29, 2022 | 74.13 | 74.41 | 72.09 | 73.06 | 1,614,037 | -2.25(-2.99%) |
Sep 28, 2022 | 74.02 | 75.66 | 73.88 | 75.31 | 1,514,409 | +1.82(+2.47%) |
Sep 27, 2022 | 75.36 | 76.13 | 72.79 | 73.49 | 1,503,783 | -1.11(-1.48%) |
Sep 26, 2022 | 74.14 | 76.33 | 73.97 | 74.60 | 1,691,789 | -0.13(-0.18%) |
Sep 23, 2022 | 75.70 | 75.97 | 72.55 | 74.73 | 3,033,178 | -1.69(-2.22%) |
Sep 22, 2022 | 78.64 | 78.86 | 76.29 | 76.43 | 1,641,105 | -2.55(-3.22%) |
Sep 21, 2022 | 80.53 | 81.63 | 78.97 | 78.97 | 1,370,894 | -0.85(-1.07%) |
Sep 20, 2022 | 80.64 | 81.00 | 79.33 | 79.82 | 1,248,276 | -1.99(-2.43%) |
Sep 19, 2022 | 80.48 | 82.28 | 80.24 | 81.81 | 1,695,895 | +0.96(+1.18%) |
Sep 16, 2022 | 80.01 | 81.41 | 79.38 | 80.85 | 2,611,926 | -0.16(-0.20%) |
Sep 15, 2022 | 81.98 | 83.74 | 80.36 | 81.01 | 2,135,722 | -0.86(-1.05%) |
Sep 14, 2022 | 82.55 | 82.87 | 80.84 | 81.88 | 1,942,774 | -0.81(-0.98%) |
Sep 13, 2022 | 84.70 | 85.29 | 82.47 | 82.69 | 1,848,916 | -4.13(-4.75%) |
Sep 12, 2022 | 85.52 | 86.86 | 85.10 | 86.81 | 1,667,304 | +2.13(+2.51%) |
Sep 09, 2022 | 83.82 | 85.41 | 83.50 | 84.69 | 1,297,012 | +1.37(+1.65%) |
Sep 08, 2022 | 81.71 | 83.45 | 80.79 | 83.31 | 1,145,484 | +0.54(+0.65%) |
Sep 07, 2022 | 80.66 | 82.90 | 80.07 | 82.77 | 1,206,317 | +2.06(+2.56%) |
Sep 06, 2022 | 81.74 | 81.98 | 80.22 | 80.71 | 1,741,631 | -0.44(-0.55%) |
Sep 02, 2022 | 83.44 | 83.59 | 80.69 | 81.16 | 1,514,146 | -1.05(-1.28%) |
Sep 01, 2022 | 82.40 | 82.50 | 80.61 | 82.21 | 1,742,681 | -0.39(-0.48%) |
Aug 31, 2022 | 83.94 | 84.47 | 82.26 | 82.60 | 2,330,436 | -0.86(-1.03%) |
Aug 30, 2022 | 85.28 | 86.30 | 83.27 | 83.46 | 1,512,306 | -0.86(-1.02%) |
Aug 29, 2022 | 84.38 | 85.06 | 83.40 | 84.33 | 1,310,737 | -0.12(-0.14%) |
Aug 26, 2022 | 89.70 | 89.89 | 84.42 | 84.45 | 1,433,832 | -4.66(-5.23%) |
Aug 25, 2022 | 88.02 | 89.44 | 87.85 | 89.11 | 856,542 | +1.41(+1.60%) |
Aug 24, 2022 | 86.31 | 87.94 | 85.77 | 87.70 | 1,509,116 | +1.13(+1.31%) |
Aug 23, 2022 | 88.29 | 89.22 | 86.36 | 86.57 | 2,020,089 | -1.81(-2.05%) |
Aug 22, 2022 | 91.73 | 91.90 | 88.26 | 88.38 | 2,010,187 | -4.43(-4.78%) |
Aug 19, 2022 | 95.25 | 95.30 | 92.07 | 92.81 | 2,047,925 | -3.26(-3.40%) |
Aug 18, 2022 | 96.46 | 96.46 | 94.65 | 96.07 | 1,433,712 | -0.07(-0.07%) |
Aug 17, 2022 | 95.03 | 96.50 | 93.78 | 96.14 | 1,625,472 | -0.98(-1.00%) |
Aug 16, 2022 | 94.70 | 97.90 | 93.56 | 97.11 | 2,562,921 | +1.91(+2.01%) |
Aug 15, 2022 | 92.87 | 95.74 | 92.87 | 95.20 | 2,459,503 | +1.58(+1.68%) |
Aug 12, 2022 | 92.45 | 93.80 | 91.47 | 93.63 | 1,388,272 | +1.46(+1.59%) |
Aug 11, 2022 | 90.86 | 94.28 | 90.12 | 92.16 | 2,428,265 | +3.16(+3.55%) |
Aug 10, 2022 | 87.94 | 90.44 | 87.94 | 89.00 | 2,758,764 | +3.03(+3.52%) |
Aug 09, 2022 | 90.09 | 90.79 | 85.80 | 85.98 | 2,769,226 | -4.90(-5.40%) |
Aug 08, 2022 | 90.91 | 93.01 | 90.50 | 90.88 | 1,675,696 | +0.90(+1.00%) |
Aug 05, 2022 | 88.20 | 90.97 | 87.51 | 89.98 | 2,136,158 | +2.17(+2.47%) |
Aug 04, 2022 | 88.14 | 89.66 | 87.69 | 87.81 | 2,685,020 | -0.04(-0.04%) |
Aug 03, 2022 | 88.26 | 88.28 | 86.14 | 87.85 | 3,448,652 | -0.34(-0.38%) |
Aug 02, 2022 | 90.09 | 90.56 | 88.15 | 88.19 | 1,927,525 | -2.87(-3.15%) |
Aug 01, 2022 | 90.52 | 92.59 | 89.08 | 91.06 | 2,425,864 | -0.20(-0.22%) |
Jul 29, 2022 | 91.52 | 91.80 | 87.72 | 91.25 | 7,245,306 | -1.17(-1.27%) |
Jul 28, 2022 | 93.57 | 98.33 | 91.88 | 92.43 | 8,176,192 | -17.69(-16.07%) |
Jul 27, 2022 | 108.21 | 110.98 | 107.06 | 110.12 | 1,350,379 | +2.24(+2.08%) |
Jul 26, 2022 | 107.08 | 108.35 | 105.70 | 107.88 | 1,541,279 | +0.69(+0.65%) |
Jul 25, 2022 | 107.95 | 109.01 | 106.59 | 107.18 | 1,227,689 | -1.29(-1.19%) |
Jul 22, 2022 | 108.76 | 110.31 | 107.61 | 108.48 | 931,070 | -0.04(-0.03%) |
Jul 21, 2022 | 107.42 | 108.67 | 105.67 | 108.52 | 1,293,144 | +1.42(+1.32%) |
Jul 20, 2022 | 105.99 | 107.27 | 105.22 | 107.10 | 1,442,633 | +1.58(+1.50%) |
Jul 19, 2022 | 101.73 | 105.63 | 101.12 | 105.52 | 1,539,728 | +5.37(+5.36%) |
Jul 18, 2022 | 100.79 | 102.36 | 99.75 | 100.14 | 999,906 | -0.30(-0.30%) |
Jul 15, 2022 | 101.10 | 101.25 | 98.71 | 100.44 | 904,673 | +0.96(+0.96%) |
Jul 14, 2022 | 99.70 | 100.22 | 97.63 | 99.49 | 1,142,639 | -1.79(-1.77%) |
Jul 13, 2022 | 98.65 | 101.97 | 97.56 | 101.28 | 1,472,122 | +0.69(+0.69%) |
Jul 12, 2022 | 101.88 | 103.93 | 99.59 | 100.58 | 1,854,511 | -1.40(-1.37%) |
Jul 11, 2022 | 103.11 | 103.72 | 101.40 | 101.98 | 1,277,223 | -1.42(-1.37%) |
Jul 08, 2022 | 104.16 | 105.22 | 103.12 | 103.40 | 1,558,068 | -1.53(-1.46%) |
Jul 07, 2022 | 104.53 | 104.99 | 102.98 | 104.92 | 1,357,672 | +0.94(+0.90%) |
Jul 06, 2022 | 103.07 | 104.89 | 101.98 | 103.99 | 1,610,021 | +0.51(+0.49%) |
Jul 05, 2022 | 99.63 | 103.56 | 98.46 | 103.48 | 1,876,617 | +2.89(+2.87%) |
Jul 01, 2022 | 98.88 | 101.56 | 98.29 | 100.59 | 1,148,594 | +2.28(+2.32%) |
Jun 30, 2022 | 97.74 | 100.14 | 97.04 | 98.31 | 1,592,898 | -1.15(-1.16%) |
Jun 29, 2022 | 100.12 | 101.08 | 98.16 | 99.47 | 1,486,205 | -1.29(-1.28%) |
Jun 28, 2022 | 102.94 | 104.63 | 100.60 | 100.76 | 1,265,245 | -1.65(-1.61%) |
Jun 27, 2022 | 104.70 | 104.95 | 101.83 | 102.41 | 1,128,510 | -1.81(-1.74%) |
Jun 24, 2022 | 100.81 | 104.49 | 100.14 | 104.22 | 2,650,514 | +4.43(+4.43%) |
Jun 23, 2022 | 95.69 | 99.90 | 95.69 | 99.80 | 2,184,548 | +4.16(+4.35%) |
Jun 22, 2022 | 93.95 | 97.10 | 93.22 | 95.63 | 2,390,696 | -0.61(-0.63%) |
Jun 21, 2022 | 99.74 | 99.74 | 95.68 | 96.24 | 2,302,198 | -0.56(-0.58%) |
Jun 17, 2022 | 94.79 | 97.67 | 94.00 | 96.81 | 5,406,563 | +1.45(+1.52%) |
Jun 16, 2022 | 97.51 | 97.97 | 93.88 | 95.35 | 2,366,629 | -4.56(-4.56%) |
Jun 15, 2022 | 100.83 | 101.49 | 98.44 | 99.91 | 1,779,917 | -0.20(-0.20%) |
Jun 14, 2022 | 99.21 | 101.51 | 98.96 | 100.11 | 2,072,401 | +0.89(+0.90%) |
Jun 13, 2022 | 100.78 | 101.62 | 98.49 | 99.21 | 1,964,044 | -3.88(-3.76%) |
Jun 10, 2022 | 108.14 | 108.14 | 103.07 | 103.10 | 2,044,682 | -7.46(-6.75%) |
Jun 09, 2022 | 111.15 | 112.20 | 110.05 | 110.56 | 1,387,518 | -1.44(-1.28%) |
Jun 08, 2022 | 111.83 | 113.14 | 110.97 | 111.99 | 1,937,851 | -0.79(-0.70%) |
Jun 07, 2022 | 111.95 | 112.89 | 109.62 | 112.78 | 2,058,626 | -0.03(-0.02%) |
Jun 06, 2022 | 107.08 | 113.12 | 106.61 | 112.81 | 3,280,462 | +6.17(+5.78%) |
Jun 03, 2022 | 108.01 | 108.23 | 106.24 | 106.64 | 1,565,944 | -1.74(-1.61%) |
Jun 02, 2022 | 107.69 | 108.84 | 107.00 | 108.38 | 2,408,782 | +1.58(+1.48%) |
Jun 01, 2022 | 111.44 | 111.53 | 106.25 | 106.80 | 2,176,194 | -3.72(-3.36%) |
May 31, 2022 | 110.17 | 111.28 | 108.59 | 110.51 | 2,561,128 | -0.92(-0.83%) |
May 27, 2022 | 112.71 | 113.43 | 110.46 | 111.44 | 1,866,439 | +0.45(+0.40%) |
May 26, 2022 | 111.40 | 113.60 | 110.24 | 110.99 | 1,729,099 | +0.56(+0.51%) |
May 25, 2022 | 107.76 | 110.89 | 107.17 | 110.43 | 1,346,277 | +2.38(+2.21%) |
May 24, 2022 | 109.14 | 109.22 | 105.51 | 108.05 | 1,479,983 | -1.56(-1.43%) |
May 23, 2022 | 109.60 | 111.52 | 109.13 | 109.61 | 1,476,112 | +1.28(+1.18%) |
May 20, 2022 | 108.98 | 109.46 | 104.64 | 108.33 | 1,739,415 | +0.28(+0.26%) |
May 19, 2022 | 107.08 | 110.05 | 106.37 | 108.06 | 2,340,133 | -0.09(-0.09%) |
May 18, 2022 | 112.78 | 112.92 | 107.81 | 108.15 | 1,685,125 | -6.33(-5.53%) |
May 17, 2022 | 112.12 | 114.60 | 110.57 | 114.48 | 1,626,652 | +4.20(+3.81%) |
May 16, 2022 | 113.07 | 113.07 | 107.80 | 110.28 | 1,801,806 | -2.95(-2.61%) |
May 13, 2022 | 112.81 | 114.52 | 111.94 | 113.23 | 1,595,772 | +1.06(+0.95%) |
May 12, 2022 | 110.42 | 113.34 | 109.43 | 112.17 | 1,976,244 | +1.64(+1.48%) |
May 11, 2022 | 113.43 | 113.91 | 110.35 | 110.53 | 2,023,495 | -2.59(-2.29%) |
May 10, 2022 | 117.68 | 118.54 | 111.73 | 113.12 | 2,477,099 | -3.88(-3.32%) |
May 09, 2022 | 111.01 | 118.54 | 110.91 | 117.00 | 2,095,515 | +4.31(+3.83%) |
May 06, 2022 | 115.27 | 115.27 | 111.32 | 112.69 | 2,444,428 | -2.40(-2.09%) |
May 05, 2022 | 119.95 | 120.23 | 113.98 | 115.09 | 1,679,073 | -6.78(-5.56%) |
May 04, 2022 | 117.50 | 122.34 | 116.30 | 121.87 | 2,319,762 | +4.33(+3.68%) |
May 03, 2022 | 114.26 | 118.90 | 113.93 | 117.54 | 2,965,514 | +3.19(+2.79%) |
May 02, 2022 | 111.31 | 115.72 | 110.71 | 114.35 | 3,370,760 | +2.48(+2.21%) |
Apr 29, 2022 | 117.05 | 120.57 | 111.59 | 111.87 | 5,685,431 | -6.50(-5.49%) |
Apr 28, 2022 | 118.16 | 121.77 | 116.58 | 118.37 | 6,110,610 | -11.18(-8.63%) |
Apr 27, 2022 | 129.22 | 131.08 | 128.10 | 129.56 | 2,568,341 | +0.89(+0.69%) |
Apr 26, 2022 | 130.78 | 132.29 | 128.57 | 128.66 | 2,905,264 | -3.07(-2.33%) |
Apr 25, 2022 | 131.49 | 132.30 | 128.59 | 131.73 | 3,315,286 | -0.01(-0.01%) |
Apr 22, 2022 | 132.96 | 134.43 | 131.63 | 131.74 | 2,247,640 | -2.57(-1.91%) |
Apr 21, 2022 | 135.97 | 137.20 | 133.88 | 134.31 | 1,669,107 | -0.03(-0.02%) |
Apr 20, 2022 | 135.98 | 137.22 | 134.11 | 134.34 | 2,164,105 | -0.26(-0.19%) |
Apr 19, 2022 | 131.63 | 134.80 | 131.63 | 134.60 | 1,791,305 | +4.09(+3.13%) |
Apr 18, 2022 | 129.87 | 131.14 | 128.50 | 130.51 | 1,598,497 | -0.14(-0.11%) |
Apr 14, 2022 | 132.01 | 133.09 | 129.87 | 130.65 | 2,361,334 | -1.05(-0.80%) |
Apr 13, 2022 | 130.37 | 132.38 | 129.82 | 131.71 | 1,497,632 | +1.09(+0.83%) |
Apr 12, 2022 | 132.21 | 134.64 | 130.09 | 130.62 | 1,488,069 | -0.67(-0.51%) |
Apr 11, 2022 | 131.18 | 134.64 | 131.02 | 131.29 | 1,752,731 | +0.08(+0.06%) |
Apr 08, 2022 | 129.41 | 133.01 | 129.41 | 131.21 | 1,681,547 | +1.69(+1.30%) |
Apr 07, 2022 | 129.35 | 130.51 | 127.39 | 129.53 | 1,637,778 | -0.60(-0.46%) |
Apr 06, 2022 | 129.66 | 130.68 | 127.94 | 130.12 | 2,317,024 | -1.72(-1.31%) |
Apr 05, 2022 | 134.13 | 135.81 | 131.35 | 131.84 | 2,623,327 | +0.12(+0.09%) |
Apr 04, 2022 | 130.62 | 132.34 | 129.05 | 131.72 | 2,186,288 | +0.53(+0.40%) |
Apr 01, 2022 | 131.21 | 131.96 | 129.36 | 131.19 | 2,116,400 | +1.03(+0.79%) |
Mar 31, 2022 | 132.43 | 133.01 | 130.16 | 130.16 | 2,592,842 | -3.06(-2.30%) |
Mar 30, 2022 | 134.61 | 136.59 | 133.02 | 133.22 | 1,996,060 | -3.06(-2.25%) |
Mar 29, 2022 | 132.94 | 137.99 | 132.71 | 136.29 | 3,170,439 | +5.01(+3.82%) |
Mar 28, 2022 | 129.61 | 131.84 | 127.21 | 131.28 | 3,702,801 | +2.49(+1.93%) |
Mar 25, 2022 | 129.89 | 130.32 | 128.16 | 128.79 | 3,631,252 | -0.39(-0.30%) |
Mar 24, 2022 | 131.43 | 131.43 | 128.81 | 129.18 | 3,436,629 | -2.37(-1.80%) |
Mar 23, 2022 | 134.87 | 136.42 | 131.29 | 131.55 | 2,673,432 | -4.32(-3.18%) |
Mar 22, 2022 | 138.48 | 138.87 | 134.90 | 135.87 | 3,381,764 | -2.15(-1.56%) |
Mar 21, 2022 | 139.08 | 141.21 | 137.38 | 138.02 | 2,387,713 | -2.76(-1.96%) |
Mar 18, 2022 | 139.38 | 141.36 | 138.37 | 140.78 | 3,207,055 | +0.85(+0.61%) |
Mar 17, 2022 | 136.67 | 141.18 | 136.67 | 139.94 | 3,043,225 | +1.76(+1.27%) |
Mar 16, 2022 | 137.23 | 140.47 | 136.28 | 138.18 | 3,522,105 | +2.46(+1.81%) |
Mar 15, 2022 | 135.52 | 136.84 | 133.35 | 135.72 | 2,974,736 | +0.72(+0.53%) |
Mar 14, 2022 | 137.67 | 139.98 | 134.71 | 135.00 | 2,065,038 | -1.37(-1.00%) |
Mar 11, 2022 | 140.75 | 141.08 | 136.21 | 136.37 | 1,930,671 | -2.92(-2.10%) |
Mar 10, 2022 | 139.19 | 140.12 | 137.42 | 139.29 | 2,794,783 | -2.85(-2.00%) |
Mar 09, 2022 | 141.69 | 145.17 | 139.98 | 142.14 | 4,839,838 | +3.32(+2.39%) |
Mar 08, 2022 | 143.27 | 145.53 | 138.76 | 138.82 | 3,281,104 | -3.23(-2.27%) |
Mar 07, 2022 | 150.08 | 152.03 | 141.99 | 142.05 | 3,054,421 | -7.74(-5.17%) |
Mar 04, 2022 | 150.71 | 152.13 | 148.35 | 149.79 | 2,510,176 | -4.16(-2.70%) |
Mar 03, 2022 | 154.08 | 155.94 | 152.56 | 153.95 | 1,772,771 | +1.71(+1.12%) |
Mar 02, 2022 | 148.20 | 152.73 | 147.90 | 152.24 | 2,189,578 | +5.81(+3.97%) |
Mar 01, 2022 | 150.46 | 151.52 | 145.55 | 146.43 | 2,396,704 | -4.32(-2.86%) |
Feb 28, 2022 | 147.38 | 152.16 | 147.38 | 150.75 | 2,359,473 | +0.75(+0.50%) |
Feb 25, 2022 | 144.75 | 150.27 | 145.57 | 150.00 | 2,321,496 | +5.14(+3.55%) |
Feb 24, 2022 | 140.47 | 145.08 | 140.10 | 144.86 | 2,838,690 | +0.66(+0.46%) |
Feb 23, 2022 | 148.04 | 148.56 | 144.15 | 144.20 | 2,372,848 | -2.80(-1.90%) |
Feb 22, 2022 | 149.64 | 149.73 | 146.00 | 147.00 | 1,520,182 | -2.91(-1.94%) |
Feb 18, 2022 | 149.91 | 0 | -0.93(-0.61%) | |||
Feb 17, 2022 | 153.65 | 154.25 | 150.76 | 150.84 | 2,204,590 | -4.06(-2.62%) |
Feb 16, 2022 | 152.70 | 155.38 | 152.03 | 154.89 | 1,301,143 | +1.26(+0.82%) |
Feb 15, 2022 | 154.62 | 155.26 | 152.19 | 153.63 | 1,168,791 | +1.37(+0.90%) |
Feb 14, 2022 | 151.37 | 153.10 | 150.23 | 152.26 | 1,520,024 | +1.37(+0.91%) |
Feb 11, 2022 | 152.08 | 153.84 | 149.30 | 150.89 | 1,956,486 | -1.64(-1.08%) |
Feb 10, 2022 | 154.25 | 157.83 | 151.47 | 152.53 | 1,980,544 | -4.04(-2.58%) |
Feb 09, 2022 | 153.77 | 156.64 | 152.97 | 156.57 | 1,508,515 | +4.34(+2.85%) |
Feb 08, 2022 | 149.76 | 153.08 | 148.11 | 152.23 | 1,644,403 | +3.10(+2.08%) |
Feb 07, 2022 | 149.86 | 151.09 | 148.70 | 149.13 | 3,039,128 | -5.12(-3.32%) |
Feb 04, 2022 | 160.25 | 161.00 | 153.72 | 154.25 | 2,387,512 | -7.31(-4.52%) |
Feb 03, 2022 | 160.18 | 161.56 | 1,846,630 | +0.04(+0.02%) | ||
Feb 02, 2022 | 161.05 | 163.29 | 156.80 | 161.52 | 3,232,137 | -1.69(-1.03%) |
Feb 01, 2022 | 153.81 | 164.22 | 152.25 | 163.20 | 3,813,610 | +1.38(+0.85%) |
Jan 31, 2022 | 158.42 | 162.30 | 161.82 | 2,821,146 | +2.52(+1.58%) | |
Jan 28, 2022 | 158.00 | 159.29 | 154.21 | 159.30 | 1,530,079 | +0.24(+0.15%) |
Jan 27, 2022 | 163.31 | 164.83 | 158.01 | 159.06 | 1,301,862 | -3.11(-1.92%) |
Jan 26, 2022 | 165.21 | 167.64 | 161.52 | 162.18 | 1,418,735 | -1.70(-1.03%) |
Jan 25, 2022 | 162.19 | 165.11 | 159.57 | 163.87 | 1,254,911 | -1.64(-0.99%) |
Jan 24, 2022 | 159.91 | 165.86 | 157.31 | 165.51 | 1,814,508 | +2.80(+1.72%) |
Jan 21, 2022 | 166.64 | 167.43 | 162.26 | 162.71 | 1,092,799 | -3.93(-2.36%) |
Jan 20, 2022 | 168.99 | 172.30 | 166.40 | 166.64 | 1,317,540 | -2.16(-1.28%) |
Jan 19, 2022 | 177.05 | 177.05 | 168.62 | 168.80 | 1,476,265 | -6.88(-3.92%) |
Jan 18, 2022 | 176.30 | 176.92 | 173.87 | 175.69 | 1,124,068 | -2.82(-1.58%) |
Jan 14, 2022 | 178.50 | 0 | -2.57(-1.42%) | |||
Jan 13, 2022 | 180.05 | 182.09 | 179.59 | 181.07 | 913,550 | +2.24(+1.25%) |
Jan 12, 2022 | 177.01 | 179.58 | 176.50 | 178.83 | 1,415,779 | +3.22(+1.83%) |
Jan 11, 2022 | 175.36 | 175.98 | 172.11 | 175.61 | 1,157,850 | +1.33(+0.77%) |
Jan 10, 2022 | 175.39 | 176.43 | 172.32 | 174.28 | 1,054,963 | -1.11(-0.63%) |
Jan 07, 2022 | 177.85 | 179.58 | 175.31 | 175.39 | 1,204,865 | -2.97(-1.67%) |
Jan 06, 2022 | 177.98 | 179.17 | 176.14 | 178.36 | 867,621 | +1.06(+0.60%) |
Jan 05, 2022 | 177.80 | 180.91 | 177.27 | 177.31 | 798,013 | -0.76(-0.43%) |
Jan 04, 2022 | 174.18 | 179.41 | 173.28 | 178.07 | 878,671 | +5.79(+3.36%) |
Jan 03, 2022 | 175.45 | 175.70 | 170.70 | 172.28 | 974,697 | -2.49(-1.43%) |
Dec 31, 2021 | 172.70 | 175.27 | 172.41 | 174.77 | 645,571 | +1.75(+1.01%) |
Dec 30, 2021 | 173.23 | 174.89 | 172.89 | 173.02 | 992,307 | -0.44(-0.26%) |
Dec 29, 2021 | 172.65 | 174.47 | 172.45 | 173.46 | 1,045,572 | +0.65(+0.38%) |
Dec 28, 2021 | 170.67 | 173.10 | 170.32 | 172.81 | 953,507 | +2.23(+1.31%) |
Dec 27, 2021 | 169.41 | 170.90 | 168.09 | 170.58 | 956,204 | +1.76(+1.04%) |
Dec 23, 2021 | 167.05 | 169.59 | 166.40 | 168.82 | 1,244,337 | +2.97(+1.79%) |
Dec 22, 2021 | 165.45 | 167.41 | 164.93 | 165.84 | 1,093,877 | -0.23(-0.14%) |
Dec 21, 2021 | 166.35 | 167.70 | 165.45 | 166.08 | 1,978,342 | +1.20(+0.73%) |
Dec 20, 2021 | 167.47 | 167.71 | 162.91 | 164.87 | 2,160,127 | -5.34(-3.14%) |
Dec 17, 2021 | 177.39 | 177.59 | 169.77 | 170.21 | 2,641,861 | -7.17(-4.04%) |
Dec 16, 2021 | 178.83 | 180.52 | 176.36 | 177.38 | 1,631,528 | -0.50(-0.28%) |
Dec 15, 2021 | 177.79 | 178.64 | 174.46 | 177.88 | 1,653,025 | +0.56(+0.31%) |
Dec 14, 2021 | 177.46 | 180.62 | 176.45 | 177.32 | 1,383,081 | -0.97(-0.55%) |
Dec 13, 2021 | 179.75 | 180.45 | 177.15 | 178.30 | 1,011,739 | -1.97(-1.10%) |
Dec 10, 2021 | 179.01 | 181.87 | 177.58 | 180.27 | 1,732,699 | +2.37(+1.33%) |
Dec 09, 2021 | 176.57 | 179.40 | 176.57 | 177.90 | 2,590,625 | -0.20(-0.11%) |
Dec 08, 2021 | 180.68 | 182.07 | 177.54 | 178.10 | 2,670,777 | +5.72(+3.32%) |
Dec 07, 2021 | 172.21 | 174.82 | 171.30 | 172.39 | 1,055,948 | +1.57(+0.92%) |
Dec 06, 2021 | 170.74 | 173.60 | 170.24 | 170.82 | 2,296,201 | +2.13(+1.26%) |
Dec 03, 2021 | 164.10 | 169.38 | 162.58 | 168.69 | 2,066,306 | +5.02(+3.07%) |
Dec 02, 2021 | 159.64 | 164.42 | 158.97 | 163.67 | 1,962,051 | +5.16(+3.26%) |
Dec 01, 2021 | 164.94 | 165.97 | 158.49 | 158.51 | 1,665,620 | -3.42(-2.11%) |
Nov 30, 2021 | 168.13 | 168.84 | 161.92 | 161.93 | 3,199,746 | -7.97(-4.69%) |
Nov 29, 2021 | 170.38 | 171.02 | 168.59 | 169.89 | 1,130,757 | +1.31(+0.78%) |
Nov 26, 2021 | 171.30 | 172.65 | 167.03 | 168.58 | 728,979 | -6.43(-3.67%) |
Nov 24, 2021 | 173.63 | 175.53 | 172.94 | 175.01 | 910,394 | +0.18(+0.11%) |
Nov 23, 2021 | 173.28 | 175.41 | 172.14 | 174.83 | 1,704,285 | +1.77(+1.02%) |
Nov 22, 2021 | 176.22 | 176.68 | 172.89 | 173.06 | 2,549,057 | -2.46(-1.40%) |
Nov 19, 2021 | 176.30 | 177.43 | 175.05 | 175.52 | 1,486,835 | -1.90(-1.07%) |
Nov 18, 2021 | 178.94 | 178.00 | 177.07 | 177.42 | 1,224,889 | -1.37(-0.76%) |
Nov 17, 2021 | 181.65 | 181.78 | 177.99 | 178.79 | 1,262,305 | -2.12(-1.17%) |
Nov 16, 2021 | 179.47 | 182.05 | 179.47 | 180.91 | 1,253,782 | +1.73(+0.97%) |
Nov 15, 2021 | 181.16 | 182.80 | 178.82 | 179.18 | 1,384,464 | -2.21(-1.22%) |
Nov 12, 2021 | 176.19 | 183.78 | 175.37 | 181.39 | 2,189,496 | +5.83(+3.32%) |
Nov 11, 2021 | 173.29 | 176.03 | 172.62 | 175.56 | 1,038,131 | +2.67(+1.54%) |
Nov 10, 2021 | 173.26 | 172.57 | 172.89 | 709,947 | -0.57(-0.33%) | |
Nov 09, 2021 | 170.71 | 173.57 | 170.49 | 173.47 | 704,793 | +3.05(+1.79%) |
Nov 08, 2021 | 170.89 | 171.53 | 169.04 | 170.41 | 768,422 | +0.81(+0.48%) |
Nov 05, 2021 | 171.46 | 174.44 | 169.15 | 169.60 | 973,008 | -0.41(-0.24%) |
Nov 04, 2021 | 173.12 | 173.61 | 169.55 | 170.00 | 964,832 | -2.90(-1.68%) |
Nov 03, 2021 | 166.10 | 173.64 | 165.18 | 172.90 | 1,932,264 | +4.36(+2.59%) |
Nov 02, 2021 | 165.04 | 169.37 | 164.03 | 168.54 | 1,653,793 | +4.33(+2.64%) |
Nov 01, 2021 | 163.67 | 166.31 | 160.82 | 164.21 | 1,514,500 | -1.60(-0.97%) |
Oct 29, 2021 | 169.19 | 169.30 | 165.05 | 165.82 | 2,401,102 | -4.94(-2.89%) |
Oct 28, 2021 | 165.72 | 170.78 | 163.30 | 170.75 | 2,298,987 | -1.06(-0.62%) |
Oct 27, 2021 | 172.30 | 174.99 | 170.89 | 171.81 | 1,207,009 | -0.45(-0.26%) |
Oct 26, 2021 | 175.50 | 172.16 | 172.26 | 658,625 | -2.19(-1.25%) | |
Oct 25, 2021 | 173.08 | 175.62 | 172.21 | 174.45 | 1,125,004 | +0.92(+0.53%) |
Oct 22, 2021 | 173.84 | 175.23 | 172.87 | 173.53 | 792,465 | +0.14(+0.08%) |
Oct 21, 2021 | 172.16 | 173.49 | 171.47 | 173.39 | 672,974 | +0.34(+0.20%) |
Oct 20, 2021 | 170.21 | 174.11 | 170.21 | 173.05 | 1,252,400 | +3.00(+1.76%) |
Oct 19, 2021 | 169.86 | 170.53 | 168.82 | 170.05 | 945,994 | +1.48(+0.88%) |
Oct 18, 2021 | 166.25 | 169.22 | 165.57 | 168.57 | 942,656 | +0.97(+0.58%) |
Oct 15, 2021 | 166.80 | 168.52 | 166.46 | 167.61 | 1,111,878 | +2.00(+1.21%) |
Oct 14, 2021 | 161.66 | 166.20 | 160.83 | 165.60 | 1,084,954 | +5.72(+3.58%) |
Oct 13, 2021 | 159.83 | 160.65 | 158.49 | 159.88 | 847,668 | -0.40(-0.25%) |
Oct 12, 2021 | 162.10 | 162.12 | 159.73 | 160.28 | 787,114 | -0.98(-0.61%) |
Oct 11, 2021 | 163.80 | 164.40 | 161.12 | 161.26 | 537,763 | -2.30(-1.40%) |
Oct 08, 2021 | 164.59 | 165.31 | 163.46 | 163.56 | 567,087 | -0.30(-0.19%) |
Oct 07, 2021 | 165.08 | 167.23 | 163.70 | 163.86 | 774,355 | +0.72(+0.44%) |
Oct 06, 2021 | 161.44 | 163.19 | 159.84 | 163.14 | 863,050 | +0.34(+0.21%) |
Oct 05, 2021 | 161.29 | 164.34 | 160.17 | 162.80 | 659,889 | +2.32(+1.44%) |
Oct 04, 2021 | 160.13 | 162.31 | 159.34 | 160.48 | 1,211,829 | -0.85(-0.53%) |