Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 169.46 | 173.40 | 168.74 | 169.82 | 511,500 | +0.04(+0.02%) |
Sep 29, 2022 | 171.70 | 171.70 | 168.69 | 169.78 | 459,135 | -2.22(-1.29%) |
Sep 28, 2022 | 167.70 | 173.51 | 167.39 | 172.00 | 596,145 | +3.93(+2.34%) |
Sep 27, 2022 | 167.00 | 169.38 | 165.96 | 168.07 | 417,463 | +3.50(+2.12%) |
Sep 26, 2022 | 165.22 | 167.32 | 163.82 | 164.57 | 386,322 | -1.92(-1.15%) |
Sep 23, 2022 | 167.25 | 167.25 | 163.85 | 166.49 | 444,360 | -4.02(-2.36%) |
Sep 22, 2022 | 174.97 | 175.65 | 170.15 | 170.51 | 362,862 | -2.64(-1.52%) |
Sep 21, 2022 | 177.20 | 177.91 | 173.15 | 173.15 | 356,539 | -1.56(-0.89%) |
Sep 20, 2022 | 174.26 | 175.65 | 172.50 | 174.71 | 435,635 | -2.09(-1.18%) |
Sep 19, 2022 | 168.91 | 177.62 | 168.91 | 176.81 | 573,369 | +5.96(+3.49%) |
Sep 16, 2022 | 172.00 | 173.15 | 168.61 | 170.85 | 1,545,431 | -2.59(-1.49%) |
Sep 15, 2022 | 174.09 | 176.22 | 172.73 | 173.44 | 539,201 | +0.02(+0.01%) |
Sep 14, 2022 | 180.92 | 180.92 | 171.22 | 173.42 | 673,599 | -9.64(-5.27%) |
Sep 13, 2022 | 184.32 | 186.84 | 182.83 | 183.06 | 321,074 | -5.39(-2.86%) |
Sep 12, 2022 | 193.09 | 193.47 | 188.06 | 188.45 | 347,582 | -3.54(-1.85%) |
Sep 09, 2022 | 187.36 | 192.22 | 187.36 | 191.99 | 331,249 | +6.65(+3.59%) |
Sep 08, 2022 | 182.09 | 185.95 | 180.61 | 185.34 | 383,869 | +1.96(+1.07%) |
Sep 07, 2022 | 178.20 | 183.89 | 176.24 | 183.39 | 278,058 | +3.74(+2.08%) |
Sep 06, 2022 | 179.96 | 182.00 | 178.16 | 179.65 | 576,695 | +0.56(+0.32%) |
Sep 02, 2022 | 181.65 | 184.14 | 178.01 | 179.08 | 299,327 | +0.66(+0.37%) |
Sep 01, 2022 | 180.75 | 180.75 | 176.40 | 178.42 | 378,546 | -4.62(-2.52%) |
Aug 31, 2022 | 184.47 | 184.47 | 180.38 | 183.04 | 517,571 | -1.53(-0.83%) |
Aug 30, 2022 | 190.88 | 190.88 | 183.46 | 184.56 | 342,291 | -6.09(-3.19%) |
Aug 29, 2022 | 188.18 | 193.74 | 187.76 | 190.65 | 347,243 | +1.17(+0.62%) |
Aug 26, 2022 | 191.46 | 192.79 | 188.60 | 189.48 | 220,533 | -1.37(-0.72%) |
Aug 25, 2022 | 185.94 | 191.06 | 185.94 | 190.85 | 276,032 | +5.87(+3.17%) |
Aug 24, 2022 | 183.67 | 185.53 | 183.05 | 184.98 | 334,782 | -0.06(-0.03%) |
Aug 23, 2022 | 184.32 | 188.88 | 184.32 | 185.04 | 292,517 | +1.70(+0.93%) |
Aug 22, 2022 | 184.30 | 185.77 | 182.24 | 183.34 | 226,068 | -3.30(-1.77%) |
Aug 19, 2022 | 189.01 | 189.43 | 185.90 | 186.64 | 310,525 | -3.31(-1.74%) |
Aug 18, 2022 | 189.72 | 191.52 | 189.25 | 189.95 | 206,779 | +1.12(+0.60%) |
Aug 17, 2022 | 189.34 | 189.80 | 187.84 | 188.82 | 164,264 | -2.55(-1.33%) |
Aug 16, 2022 | 191.15 | 192.76 | 190.79 | 191.37 | 206,416 | +1.34(+0.70%) |
Aug 15, 2022 | 188.48 | 190.32 | 186.89 | 190.04 | 207,904 | -1.11(-0.58%) |
Aug 12, 2022 | 188.79 | 191.66 | 187.12 | 191.15 | 214,870 | +3.03(+1.61%) |
Aug 11, 2022 | 188.72 | 192.89 | 188.07 | 188.12 | 279,231 | +0.13(+0.07%) |
Aug 10, 2022 | 186.11 | 188.86 | 185.19 | 187.98 | 283,490 | +3.75(+2.04%) |
Aug 09, 2022 | 183.30 | 184.93 | 182.19 | 184.23 | 282,094 | +2.08(+1.14%) |
Aug 08, 2022 | 184.41 | 187.52 | 177.68 | 182.15 | 570,335 | -0.68(-0.37%) |
Aug 05, 2022 | 178.68 | 184.38 | 178.68 | 182.82 | 259,396 | +2.88(+1.60%) |
Aug 04, 2022 | 175.74 | 181.21 | 174.52 | 179.95 | 368,249 | +4.22(+2.40%) |
Aug 03, 2022 | 181.72 | 181.72 | 175.37 | 175.73 | 509,170 | -4.99(-2.76%) |
Aug 02, 2022 | 185.87 | 185.87 | 179.39 | 180.72 | 386,323 | -4.59(-2.47%) |
Aug 01, 2022 | 182.81 | 186.43 | 182.36 | 185.31 | 484,858 | +0.89(+0.48%) |
Jul 29, 2022 | 182.23 | 184.90 | 180.13 | 184.41 | 484,402 | +3.80(+2.10%) |
Jul 28, 2022 | 175.79 | 183.14 | 174.86 | 180.62 | 643,243 | -0.38(-0.21%) |
Jul 27, 2022 | 178.89 | 181.49 | 175.31 | 180.99 | 399,785 | +2.47(+1.38%) |
Jul 26, 2022 | 178.38 | 178.38 | 175.39 | 178.52 | 317,574 | -1.00(-0.56%) |
Jul 25, 2022 | 177.02 | 180.10 | 176.35 | 179.52 | 280,596 | +4.33(+2.47%) |
Jul 22, 2022 | 179.16 | 180.22 | 173.34 | 175.19 | 349,715 | -2.85(-1.60%) |
Jul 21, 2022 | 174.50 | 178.30 | 172.79 | 178.04 | 403,593 | +3.94(+2.26%) |
Jul 20, 2022 | 174.34 | 174.80 | 171.39 | 174.10 | 312,678 | -0.84(-0.48%) |
Jul 19, 2022 | 169.46 | 175.51 | 168.91 | 174.94 | 357,743 | +4.98(+2.93%) |
Jul 18, 2022 | 173.11 | 175.53 | 169.30 | 169.96 | 302,570 | -1.09(-0.63%) |
Jul 15, 2022 | 171.11 | 171.63 | 168.33 | 171.05 | 250,090 | +1.72(+1.01%) |
Jul 14, 2022 | 165.46 | 169.87 | 164.89 | 169.33 | 395,575 | -0.88(-0.52%) |
Jul 13, 2022 | 164.89 | 170.49 | 164.89 | 170.21 | 408,277 | +2.40(+1.43%) |
Jul 12, 2022 | 167.28 | 171.75 | 167.28 | 167.81 | 421,220 | -0.12(-0.07%) |
Jul 11, 2022 | 165.78 | 169.79 | 165.52 | 167.93 | 386,796 | +0.65(+0.39%) |
Jul 08, 2022 | 169.72 | 169.72 | 166.70 | 167.28 | 336,118 | -1.70(-1.00%) |
Jul 07, 2022 | 168.50 | 170.63 | 166.96 | 168.97 | 431,879 | +4.54(+2.76%) |
Jul 06, 2022 | 164.66 | 165.90 | 160.13 | 164.44 | 636,954 | -0.10(-0.06%) |
Jul 05, 2022 | 161.10 | 164.92 | 157.51 | 164.53 | 496,325 | -1.29(-0.78%) |
Jul 01, 2022 | 163.35 | 166.75 | 160.79 | 165.82 | 450,892 | +1.17(+0.71%) |
Jun 30, 2022 | 162.26 | 166.69 | 160.61 | 164.65 | 421,516 | -0.99(-0.60%) |
Jun 29, 2022 | 167.54 | 167.54 | 163.09 | 165.64 | 407,705 | -1.91(-1.14%) |
Jun 28, 2022 | 170.92 | 170.92 | 166.88 | 167.55 | 358,010 | -1.06(-0.63%) |
Jun 27, 2022 | 168.89 | 169.89 | 166.12 | 168.60 | 391,216 | +1.11(+0.67%) |
Jun 24, 2022 | 159.50 | 167.76 | 159.35 | 167.49 | 651,890 | +9.03(+5.70%) |
Jun 23, 2022 | 162.46 | 162.58 | 155.37 | 158.46 | 519,570 | -2.48(-1.54%) |
Jun 22, 2022 | 160.21 | 162.75 | 159.45 | 160.94 | 505,861 | -4.28(-2.59%) |
Jun 21, 2022 | 168.69 | 168.69 | 165.09 | 165.22 | 468,160 | +0.34(+0.21%) |
Jun 17, 2022 | 162.42 | 166.10 | 161.66 | 164.88 | 1,047,275 | +2.68(+1.65%) |
Jun 16, 2022 | 171.20 | 172.18 | 161.56 | 162.21 | 623,448 | -12.05(-6.91%) |
Jun 15, 2022 | 173.51 | 176.63 | 170.07 | 174.26 | 522,967 | +3.80(+2.23%) |
Jun 14, 2022 | 173.37 | 175.90 | 170.28 | 170.46 | 535,452 | -2.78(-1.61%) |
Jun 13, 2022 | 175.56 | 177.19 | 171.95 | 173.24 | 386,807 | -7.84(-4.33%) |
Jun 10, 2022 | 178.46 | 182.59 | 178.34 | 181.08 | 305,023 | -1.30(-0.71%) |
Jun 09, 2022 | 186.95 | 187.09 | 182.24 | 182.38 | 284,112 | -6.10(-3.23%) |
Jun 08, 2022 | 192.09 | 192.38 | 186.36 | 188.48 | 282,442 | -5.98(-3.08%) |
Jun 07, 2022 | 188.89 | 194.60 | 188.74 | 194.46 | 311,090 | +4.04(+2.12%) |
Jun 06, 2022 | 189.64 | 191.73 | 187.44 | 190.41 | 249,717 | +2.85(+1.52%) |
Jun 03, 2022 | 189.26 | 191.00 | 186.66 | 187.56 | 222,416 | -3.41(-1.79%) |
Jun 02, 2022 | 191.60 | 193.36 | 188.81 | 190.98 | 261,298 | +1.58(+0.83%) |
Jun 01, 2022 | 189.97 | 190.96 | 184.19 | 189.40 | 459,393 | +0.96(+0.51%) |
May 31, 2022 | 198.11 | 198.11 | 187.94 | 188.44 | 1,076,165 | -10.25(-5.16%) |
May 27, 2022 | 194.55 | 198.95 | 193.98 | 198.68 | 472,434 | +5.66(+2.93%) |
May 26, 2022 | 182.69 | 194.36 | 182.69 | 193.02 | 691,245 | +12.70(+7.04%) |
May 25, 2022 | 171.22 | 181.21 | 170.42 | 180.32 | 435,929 | +7.67(+4.44%) |
May 24, 2022 | 172.07 | 173.35 | 169.14 | 172.65 | 245,427 | -1.07(-0.62%) |
May 23, 2022 | 175.02 | 176.21 | 172.01 | 173.72 | 448,611 | +1.54(+0.90%) |
May 20, 2022 | 173.76 | 174.46 | 168.21 | 172.18 | 414,261 | -0.31(-0.18%) |
May 19, 2022 | 174.93 | 175.61 | 167.61 | 172.49 | 668,285 | -3.50(-1.99%) |
May 18, 2022 | 184.28 | 184.75 | 175.16 | 175.99 | 369,515 | -9.13(-4.93%) |
May 17, 2022 | 182.06 | 186.06 | 180.58 | 185.11 | 259,495 | +6.14(+3.43%) |
May 16, 2022 | 180.44 | 182.51 | 178.48 | 178.98 | 375,034 | -0.95(-0.53%) |
May 13, 2022 | 180.84 | 183.65 | 179.65 | 179.92 | 402,674 | -0.73(-0.41%) |
May 12, 2022 | 179.27 | 182.29 | 177.35 | 180.66 | 437,414 | -0.25(-0.14%) |
May 11, 2022 | 183.00 | 187.15 | 180.79 | 180.91 | 559,136 | -2.34(-1.27%) |
May 10, 2022 | 187.32 | 188.32 | 181.13 | 183.24 | 491,222 | -2.94(-1.58%) |
May 09, 2022 | 185.63 | 189.74 | 184.38 | 186.19 | 463,155 | -4.05(-2.13%) |
May 06, 2022 | 189.40 | 191.44 | 183.90 | 190.24 | 520,151 | -0.36(-0.19%) |
May 05, 2022 | 202.91 | 203.40 | 189.07 | 190.59 | 653,366 | -13.39(-6.56%) |
May 04, 2022 | 196.43 | 204.20 | 196.43 | 203.99 | 556,165 | +6.57(+3.33%) |
May 03, 2022 | 189.42 | 198.12 | 188.84 | 197.41 | 563,164 | +6.56(+3.44%) |
May 02, 2022 | 191.18 | 192.71 | 186.67 | 190.85 | 468,122 | -0.42(-0.22%) |
Apr 29, 2022 | 195.71 | 200.16 | 189.99 | 191.27 | 509,648 | -0.85(-0.44%) |
Apr 28, 2022 | 186.90 | 193.12 | 185.08 | 192.12 | 507,394 | +9.54(+5.23%) |
Apr 27, 2022 | 182.34 | 186.45 | 180.18 | 182.58 | 494,936 | +2.40(+1.33%) |
Apr 26, 2022 | 183.58 | 183.88 | 179.90 | 180.17 | 432,862 | -3.50(-1.91%) |
Apr 25, 2022 | 183.42 | 186.54 | 177.13 | 183.68 | 522,343 | -2.18(-1.17%) |
Apr 22, 2022 | 191.33 | 191.33 | 185.01 | 185.86 | 510,444 | -4.43(-2.33%) |
Apr 21, 2022 | 194.39 | 197.71 | 188.98 | 190.28 | 347,905 | -3.28(-1.70%) |
Apr 20, 2022 | 192.56 | 194.30 | 190.61 | 193.57 | 380,347 | +2.05(+1.07%) |
Apr 19, 2022 | 187.17 | 191.85 | 187.08 | 191.52 | 414,152 | +3.83(+2.04%) |
Apr 18, 2022 | 187.73 | 189.87 | 186.02 | 187.69 | 313,438 | +0.27(+0.14%) |
Apr 14, 2022 | 185.46 | 188.26 | 184.24 | 187.42 | 376,666 | +4.91(+2.69%) |
Apr 13, 2022 | 179.32 | 183.00 | 177.04 | 182.51 | 268,362 | +4.64(+2.61%) |
Apr 12, 2022 | 177.77 | 182.56 | 176.69 | 177.87 | 403,236 | +1.27(+0.72%) |
Apr 11, 2022 | 173.66 | 179.63 | 173.66 | 176.59 | 438,372 | +3.55(+2.05%) |
Apr 08, 2022 | 173.28 | 174.59 | 171.37 | 173.04 | 293,363 | +0.88(+0.51%) |
Apr 07, 2022 | 172.02 | 173.06 | 169.75 | 172.17 | 267,789 | -0.37(-0.21%) |
Apr 06, 2022 | 172.63 | 174.18 | 170.38 | 172.53 | 634,999 | -0.16(-0.09%) |
Apr 05, 2022 | 174.94 | 176.99 | 172.25 | 172.70 | 414,847 | -3.09(-1.76%) |
Apr 04, 2022 | 178.26 | 178.44 | 174.18 | 175.78 | 342,912 | -2.48(-1.39%) |
Apr 01, 2022 | 177.90 | 180.47 | 175.76 | 178.26 | 399,677 | +1.37(+0.77%) |
Mar 31, 2022 | 177.61 | 180.85 | 176.42 | 176.89 | 547,714 | -1.28(-0.72%) |
Mar 30, 2022 | 180.33 | 181.00 | 176.52 | 178.18 | 609,971 | -0.55(-0.31%) |
Mar 29, 2022 | 182.57 | 182.57 | 174.68 | 178.73 | 883,629 | -5.50(-2.99%) |
Mar 28, 2022 | 187.00 | 187.00 | 182.37 | 184.23 | 629,483 | -3.84(-2.04%) |
Mar 25, 2022 | 188.81 | 188.98 | 186.84 | 188.07 | 419,022 | -0.35(-0.18%) |
Mar 24, 2022 | 189.01 | 190.03 | 186.62 | 188.41 | 438,675 | +0.92(+0.49%) |
Mar 23, 2022 | 188.27 | 189.17 | 185.88 | 187.50 | 502,382 | -0.91(-0.48%) |
Mar 22, 2022 | 188.60 | 190.01 | 186.78 | 188.40 | 406,250 | +0.55(+0.29%) |
Mar 21, 2022 | 188.51 | 191.45 | 185.60 | 187.85 | 466,846 | +3.10(+1.68%) |
Mar 18, 2022 | 183.21 | 185.29 | 180.90 | 184.76 | 760,659 | +0.45(+0.25%) |
Mar 17, 2022 | 183.00 | 185.88 | 183.00 | 184.30 | 461,524 | +1.50(+0.82%) |
Mar 16, 2022 | 185.65 | 187.81 | 179.96 | 182.80 | 416,579 | -0.55(-0.30%) |
Mar 15, 2022 | 178.46 | 183.96 | 178.29 | 183.35 | 405,833 | +2.29(+1.26%) |
Mar 14, 2022 | 181.55 | 184.01 | 178.58 | 181.06 | 380,791 | -0.54(-0.30%) |
Mar 11, 2022 | 181.25 | 183.87 | 178.28 | 181.60 | 657,637 | -0.04(-0.02%) |
Mar 10, 2022 | 181.03 | 183.44 | 177.18 | 181.64 | 444,893 | +0.13(+0.07%) |
Mar 09, 2022 | 175.52 | 182.83 | 174.01 | 181.51 | 556,864 | +6.72(+3.85%) |
Mar 08, 2022 | 176.01 | 178.06 | 171.53 | 174.79 | 462,509 | -2.57(-1.45%) |
Mar 07, 2022 | 181.37 | 184.05 | 176.11 | 177.36 | 495,880 | -4.00(-2.21%) |
Mar 04, 2022 | 181.31 | 181.96 | 177.00 | 181.37 | 414,747 | -1.12(-0.62%) |
Mar 03, 2022 | 183.24 | 184.41 | 178.00 | 182.49 | 608,825 | +0.79(+0.43%) |
Mar 02, 2022 | 180.84 | 183.42 | 178.61 | 181.70 | 566,140 | +1.95(+1.08%) |
Mar 01, 2022 | 183.22 | 187.18 | 175.44 | 179.75 | 673,368 | -3.54(-1.93%) |
Feb 28, 2022 | 174.58 | 183.57 | 174.41 | 183.30 | 1,087,455 | +7.15(+4.06%) |
Feb 25, 2022 | 167.73 | 176.29 | 169.46 | 176.14 | 585,883 | +10.03(+6.04%) |
Feb 24, 2022 | 161.12 | 166.61 | 159.21 | 166.12 | 414,426 | +0.30(+0.18%) |
Feb 23, 2022 | 168.59 | 169.90 | 165.38 | 165.82 | 409,347 | -1.90(-1.13%) |
Feb 22, 2022 | 170.21 | 172.58 | 167.70 | 167.72 | 583,951 | -0.29(-0.17%) |
Feb 18, 2022 | 168.01 | 0 | +1.16(+0.70%) | |||
Feb 17, 2022 | 165.91 | 172.94 | 165.91 | 166.85 | 686,077 | +5.32(+3.29%) |
Feb 16, 2022 | 160.28 | 162.68 | 159.44 | 161.53 | 316,716 | +1.44(+0.90%) |
Feb 15, 2022 | 156.52 | 160.90 | 154.53 | 160.09 | 369,443 | +4.66(+3.00%) |
Feb 14, 2022 | 155.13 | 156.43 | 153.24 | 155.43 | 351,412 | +0.94(+0.61%) |
Feb 11, 2022 | 153.01 | 156.71 | 152.09 | 154.49 | 281,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.20 | 158.90 | 153.87 | 154.49 | 232,031 | -2.19(-1.40%) |
Feb 09, 2022 | 153.43 | 157.61 | 151.92 | 156.68 | 260,565 | +3.98(+2.60%) |
Feb 08, 2022 | 148.99 | 152.82 | 148.62 | 152.70 | 547,833 | +4.77(+3.23%) |
Feb 07, 2022 | 151.01 | 151.01 | 146.97 | 147.93 | 446,663 | -2.02(-1.35%) |
Feb 04, 2022 | 152.48 | 154.84 | 149.87 | 149.94 | 312,235 | -3.47(-2.26%) |
Feb 03, 2022 | 153.43 | 153.41 | 166,982 | -0.29(-0.19%) | ||
Feb 02, 2022 | 151.88 | 154.81 | 151.03 | 153.70 | 339,236 | +1.53(+1.00%) |
Feb 01, 2022 | 148.96 | 152.92 | 148.11 | 152.17 | 289,024 | +5.36(+3.65%) |
Jan 31, 2022 | 145.91 | 144.65 | 146.81 | 561,492 | +1.24(+0.85%) | |
Jan 28, 2022 | 146.54 | 146.54 | 141.94 | 145.57 | 414,771 | +0.95(+0.66%) |
Jan 27, 2022 | 144.96 | 147.89 | 143.08 | 144.62 | 439,280 | +1.48(+1.03%) |
Jan 26, 2022 | 147.10 | 148.65 | 142.44 | 143.15 | 495,854 | -2.36(-1.62%) |
Jan 25, 2022 | 143.84 | 146.24 | 140.00 | 145.51 | 430,471 | -0.66(-0.45%) |
Jan 24, 2022 | 142.19 | 146.97 | 141.17 | 146.17 | 470,116 | +1.32(+0.91%) |
Jan 21, 2022 | 153.54 | 153.54 | 144.44 | 144.85 | 463,425 | -9.50(-6.15%) |
Jan 20, 2022 | 156.64 | 159.90 | 154.17 | 154.35 | 372,840 | -2.85(-1.81%) |
Jan 19, 2022 | 161.43 | 161.43 | 156.21 | 157.21 | 280,834 | -0.19(-0.12%) |
Jan 18, 2022 | 158.25 | 158.25 | 155.55 | 157.40 | 197,971 | -2.33(-1.46%) |
Jan 14, 2022 | 159.73 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.39 | 163.13 | 158.35 | 159.02 | 265,214 | -2.04(-1.27%) |
Jan 12, 2022 | 160.15 | 161.84 | 159.34 | 161.06 | 368,429 | +3.40(+2.16%) |
Jan 11, 2022 | 154.97 | 157.77 | 152.37 | 157.67 | 231,735 | +1.71(+1.10%) |
Jan 10, 2022 | 159.48 | 161.44 | 155.22 | 155.96 | 417,327 | -3.97(-2.48%) |
Jan 07, 2022 | 160.23 | 160.63 | 157.68 | 159.92 | 225,136 | +1.00(+0.63%) |
Jan 06, 2022 | 161.40 | 161.40 | 157.35 | 158.92 | 239,776 | -1.21(-0.76%) |
Jan 05, 2022 | 158.56 | 163.97 | 157.49 | 160.13 | 308,335 | +3.05(+1.94%) |
Jan 04, 2022 | 156.25 | 159.22 | 155.94 | 157.08 | 220,852 | +2.20(+1.42%) |
Jan 03, 2022 | 156.39 | 157.72 | 154.52 | 154.88 | 180,813 | -0.90(-0.58%) |
Dec 31, 2021 | 155.17 | 156.65 | 153.35 | 155.78 | 159,022 | +0.72(+0.46%) |
Dec 30, 2021 | 157.16 | 157.81 | 154.63 | 155.06 | 143,446 | -1.09(-0.70%) |
Dec 29, 2021 | 154.29 | 156.62 | 154.04 | 156.15 | 108,966 | +1.18(+0.76%) |
Dec 28, 2021 | 153.99 | 155.31 | 153.62 | 154.97 | 140,641 | +0.22(+0.14%) |
Dec 27, 2021 | 151.91 | 154.93 | 150.22 | 154.75 | 201,228 | +2.37(+1.56%) |
Dec 23, 2021 | 151.86 | 152.94 | 150.89 | 152.37 | 205,701 | +0.88(+0.58%) |
Dec 22, 2021 | 149.62 | 151.86 | 148.47 | 151.49 | 204,640 | +2.24(+1.50%) |
Dec 21, 2021 | 148.25 | 149.84 | 147.92 | 149.25 | 204,926 | +1.90(+1.29%) |
Dec 20, 2021 | 151.58 | 151.59 | 145.57 | 147.35 | 307,439 | -5.57(-3.64%) |
Dec 17, 2021 | 150.93 | 154.03 | 149.71 | 152.92 | 736,658 | +1.31(+0.86%) |
Dec 16, 2021 | 151.08 | 155.21 | 149.42 | 151.62 | 347,036 | +2.42(+1.62%) |
Dec 15, 2021 | 149.36 | 149.62 | 146.16 | 149.20 | 293,935 | -1.49(-0.99%) |
Dec 14, 2021 | 150.77 | 153.61 | 150.22 | 150.68 | 382,169 | +0.40(+0.27%) |
Dec 13, 2021 | 153.16 | 153.16 | 149.67 | 150.28 | 456,888 | -1.61(-1.06%) |
Dec 10, 2021 | 152.65 | 152.65 | 150.05 | 151.89 | 242,597 | +1.26(+0.84%) |
Dec 09, 2021 | 149.47 | 151.76 | 147.94 | 150.64 | 253,232 | -0.13(-0.09%) |
Dec 08, 2021 | 151.93 | 152.32 | 150.01 | 150.77 | 212,583 | -0.14(-0.10%) |
Dec 07, 2021 | 149.96 | 153.30 | 149.96 | 150.91 | 297,867 | +3.06(+2.07%) |
Dec 06, 2021 | 146.11 | 148.74 | 144.80 | 147.85 | 422,088 | +2.47(+1.70%) |
Dec 03, 2021 | 147.61 | 149.18 | 143.88 | 145.38 | 348,301 | -1.93(-1.31%) |
Dec 02, 2021 | 144.95 | 149.86 | 144.31 | 147.31 | 338,124 | +3.78(+2.64%) |
Dec 01, 2021 | 144.89 | 149.01 | 143.45 | 143.53 | 417,541 | +0.80(+0.56%) |
Nov 30, 2021 | 149.97 | 150.61 | 142.23 | 142.73 | 647,563 | -7.88(-5.23%) |
Nov 29, 2021 | 153.47 | 153.63 | 150.13 | 150.61 | 318,897 | -1.31(-0.87%) |
Nov 26, 2021 | 149.54 | 153.29 | 148.64 | 151.92 | 154,959 | -3.44(-2.21%) |
Nov 24, 2021 | 157.59 | 158.44 | 154.98 | 155.36 | 200,053 | -2.11(-1.34%) |
Nov 23, 2021 | 158.40 | 160.16 | 156.45 | 157.47 | 243,424 | -0.02(-0.01%) |
Nov 22, 2021 | 155.24 | 160.32 | 155.14 | 157.49 | 355,250 | +2.21(+1.42%) |
Nov 19, 2021 | 153.82 | 157.09 | 153.45 | 155.28 | 257,125 | +1.26(+0.82%) |
Nov 18, 2021 | 152.59 | 154.78 | 153.84 | 154.03 | 229,590 | +1.75(+1.15%) |
Nov 17, 2021 | 156.34 | 157.97 | 152.09 | 152.28 | 510,076 | -6.03(-3.81%) |
Nov 16, 2021 | 158.27 | 159.18 | 157.35 | 158.31 | 319,870 | +0.49(+0.31%) |
Nov 15, 2021 | 159.09 | 159.62 | 157.50 | 157.83 | 271,260 | -1.69(-1.06%) |
Nov 12, 2021 | 159.12 | 160.47 | 158.53 | 159.52 | 247,059 | +0.39(+0.25%) |
Nov 11, 2021 | 157.78 | 159.53 | 157.63 | 159.13 | 284,609 | +2.40(+1.53%) |
Nov 10, 2021 | 157.79 | 156.73 | 404,809 | -1.98(-1.25%) | ||
Nov 09, 2021 | 157.00 | 158.76 | 156.94 | 158.71 | 401,488 | +0.99(+0.63%) |
Nov 08, 2021 | 158.47 | 160.45 | 157.19 | 157.71 | 442,875 | +1.58(+1.01%) |
Nov 05, 2021 | 154.34 | 156.30 | 154.34 | 156.13 | 457,736 | +2.37(+1.54%) |
Nov 04, 2021 | 151.82 | 154.59 | 151.82 | 153.76 | 595,558 | +5.15(+3.47%) |
Nov 03, 2021 | 144.06 | 149.15 | 143.62 | 148.61 | 529,728 | +4.74(+3.30%) |
Nov 02, 2021 | 141.99 | 144.04 | 141.99 | 143.87 | 461,052 | +1.19(+0.83%) |
Nov 01, 2021 | 141.75 | 143.00 | 138.40 | 142.68 | 456,357 | +2.93(+2.09%) |
Oct 29, 2021 | 138.54 | 141.40 | 138.54 | 139.75 | 441,296 | +1.79(+1.30%) |
Oct 28, 2021 | 136.85 | 140.55 | 136.49 | 137.97 | 474,084 | +0.30(+0.22%) |
Oct 27, 2021 | 142.90 | 144.19 | 137.62 | 137.67 | 434,817 | -6.85(-4.74%) |
Oct 26, 2021 | 145.83 | 144.12 | 144.52 | 241,985 | -1.63(-1.12%) | |
Oct 25, 2021 | 143.58 | 146.90 | 143.12 | 146.15 | 288,681 | +3.40(+2.38%) |
Oct 22, 2021 | 143.04 | 144.22 | 142.42 | 142.75 | 220,555 | +0.89(+0.63%) |
Oct 21, 2021 | 140.47 | 141.92 | 138.99 | 141.86 | 335,052 | -0.96(-0.67%) |
Oct 20, 2021 | 140.37 | 143.84 | 139.62 | 142.81 | 278,833 | +1.71(+1.21%) |
Oct 19, 2021 | 142.16 | 142.76 | 140.53 | 141.10 | 313,987 | -0.96(-0.67%) |
Oct 18, 2021 | 139.72 | 142.75 | 138.52 | 142.06 | 447,724 | +0.95(+0.67%) |
Oct 15, 2021 | 140.64 | 142.92 | 140.59 | 141.11 | 332,635 | +1.26(+0.90%) |
Oct 14, 2021 | 141.50 | 142.82 | 139.58 | 139.85 | 388,593 | +1.43(+1.03%) |
Oct 13, 2021 | 138.17 | 139.04 | 136.24 | 138.43 | 248,136 | +0.66(+0.48%) |
Oct 12, 2021 | 137.86 | 139.27 | 137.45 | 137.77 | 232,991 | +0.06(+0.04%) |
Oct 11, 2021 | 137.17 | 139.69 | 137.07 | 137.71 | 316,152 | +2.27(+1.67%) |
Oct 08, 2021 | 136.52 | 137.22 | 135.30 | 135.44 | 195,401 | -0.96(-0.71%) |
Oct 07, 2021 | 137.01 | 138.95 | 136.23 | 136.41 | 273,953 | +1.41(+1.05%) |
Oct 06, 2021 | 135.23 | 135.88 | 132.93 | 134.99 | 305,703 | -2.44(-1.77%) |
Oct 05, 2021 | 136.51 | 138.90 | 135.04 | 137.43 | 259,233 | +0.73(+0.53%) |
Oct 04, 2021 | 137.93 | 139.77 | 136.56 | 136.71 | 349,841 | -0.28(-0.20%) |