Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 111.30 | 111.30 | 109.76 | 109.76 | 418 | -0.97(-0.88%) |
Sep 29, 2022 | 111.07 | 111.07 | 110.07 | 110.73 | 1,379 | -2.08(-1.84%) |
Sep 28, 2022 | 111.28 | 112.81 | 111.28 | 112.81 | 3,905 | +2.52(+2.29%) |
Sep 27, 2022 | 111.56 | 111.56 | 110.13 | 110.29 | 811 | -0.53(-0.48%) |
Sep 26, 2022 | 110.49 | 110.82 | 110.49 | 110.82 | 365 | -1.06(-0.94%) |
Sep 23, 2022 | 113.12 | 113.12 | 111.35 | 111.88 | 1,495 | -3.00(-2.61%) |
Sep 22, 2022 | 114.72 | 114.88 | 114.43 | 114.88 | 704 | -0.52(-0.45%) |
Sep 21, 2022 | 117.18 | 117.48 | 115.40 | 115.40 | 4,683 | -1.77(-1.51%) |
Sep 20, 2022 | 117.55 | 117.73 | 116.64 | 117.16 | 987 | -1.50(-1.27%) |
Sep 19, 2022 | 117.89 | 118.67 | 117.89 | 118.67 | 472 | +0.43(+0.37%) |
Sep 16, 2022 | 118.37 | 118.37 | 117.59 | 118.23 | 236 | -1.42(-1.19%) |
Sep 15, 2022 | 120.09 | 120.21 | 119.66 | 119.66 | 8,854 | -1.09(-0.90%) |
Sep 14, 2022 | 120.65 | 120.75 | 120.22 | 120.75 | 305 | +0.38(+0.32%) |
Sep 13, 2022 | 121.74 | 122.31 | 120.36 | 120.36 | 6,028 | -5.15(-4.10%) |
Sep 12, 2022 | 125.27 | 125.55 | 125.27 | 125.51 | 205 | +1.44(+1.16%) |
Sep 09, 2022 | 122.82 | 124.07 | 122.82 | 124.07 | 1,065 | +2.53(+2.09%) |
Sep 08, 2022 | 120.63 | 121.54 | 120.63 | 121.54 | 449 | +0.58(+0.48%) |
Sep 07, 2022 | 120.06 | 120.96 | 120.06 | 120.96 | 112 | +1.66(+1.39%) |
Sep 06, 2022 | 119.30 | 119.30 | 119.30 | 119.30 | 4 | -0.49(-0.41%) |
Sep 02, 2022 | 121.81 | 121.94 | 119.80 | 119.80 | 501 | -0.92(-0.76%) |
Sep 01, 2022 | 119.81 | 120.71 | 119.81 | 120.71 | 3,963 | -0.74(-0.61%) |
Aug 31, 2022 | 122.01 | 122.01 | 121.45 | 121.45 | 347 | -0.71(-0.58%) |
Aug 30, 2022 | 124.23 | 124.23 | 122.16 | 122.16 | 856 | -1.31(-1.06%) |
Aug 29, 2022 | 123.58 | 123.80 | 123.47 | 123.47 | 351 | -0.64(-0.51%) |
Aug 26, 2022 | 126.32 | 126.32 | 124.11 | 124.11 | 1,134 | -3.82(-2.99%) |
Aug 25, 2022 | 126.91 | 127.93 | 126.91 | 127.93 | 276 | +1.57(+1.24%) |
Aug 24, 2022 | 126.05 | 126.36 | 125.53 | 126.36 | 1,495 | +0.22(+0.18%) |
Aug 23, 2022 | 126.23 | 126.23 | 126.02 | 126.14 | 1,662 | -0.10(-0.08%) |
Aug 22, 2022 | 126.60 | 126.60 | 126.24 | 126.24 | 330 | -2.57(-1.99%) |
Aug 19, 2022 | 128.81 | 128.81 | 128.81 | 128.81 | 100 | -1.70(-1.30%) |
Aug 18, 2022 | 130.68 | 130.68 | 130.51 | 130.51 | 282 | -0.09(-0.07%) |
Aug 17, 2022 | 130.61 | 130.66 | 130.39 | 130.59 | 1,973 | -1.02(-0.78%) |
Aug 16, 2022 | 130.86 | 131.62 | 130.86 | 131.62 | 768 | +0.35(+0.27%) |
Aug 15, 2022 | 131.33 | 131.33 | 131.26 | 131.26 | 189 | -0.14(-0.11%) |
Aug 12, 2022 | 130.29 | 131.41 | 130.29 | 131.41 | 466 | +1.72(+1.33%) |
Aug 11, 2022 | 131.15 | 131.15 | 129.68 | 129.68 | 824 | -0.16(-0.12%) |
Aug 10, 2022 | 129.40 | 129.84 | 129.40 | 129.84 | 2,628 | +2.88(+2.27%) |
Aug 09, 2022 | 126.76 | 126.96 | 126.76 | 126.96 | 146 | -0.66(-0.51%) |
Aug 08, 2022 | 128.97 | 128.97 | 127.53 | 127.62 | 3,517 | +0.03(+0.02%) |
Aug 05, 2022 | 126.59 | 127.59 | 126.59 | 127.59 | 508 | -0.33(-0.26%) |
Aug 04, 2022 | 127.92 | 127.92 | 127.92 | 127.92 | 135 | +0.16(+0.12%) |
Aug 03, 2022 | 127.09 | 127.77 | 127.09 | 127.77 | 544 | +1.46(+1.16%) |
Aug 02, 2022 | 126.99 | 127.09 | 126.31 | 126.31 | 2,091 | -1.11(-0.87%) |
Aug 01, 2022 | 127.68 | 127.68 | 127.42 | 127.42 | 622 | -0.25(-0.20%) |
Jul 29, 2022 | 127.09 | 127.67 | 127.01 | 127.67 | 2,015 | +1.95(+1.55%) |
Jul 28, 2022 | 124.90 | 125.72 | 124.90 | 125.72 | 439 | +1.09(+0.87%) |
Jul 27, 2022 | 123.07 | 124.63 | 123.07 | 124.63 | 1,070 | +3.14(+2.59%) |
Jul 26, 2022 | 122.29 | 122.30 | 121.49 | 121.49 | 1,418 | -1.50(-1.22%) |
Jul 25, 2022 | 123.25 | 123.25 | 122.99 | 122.99 | 628 | +0.39(+0.32%) |
Jul 22, 2022 | 123.95 | 123.95 | 122.60 | 122.60 | 2,194 | -1.11(-0.90%) |
Jul 21, 2022 | 122.44 | 123.71 | 122.44 | 123.71 | 1,470 | +1.09(+0.89%) |
Jul 20, 2022 | 122.29 | 122.62 | 122.29 | 122.62 | 592 | +0.43(+0.36%) |
Jul 19, 2022 | 120.86 | 122.19 | 120.86 | 122.19 | 769 | +3.23(+2.71%) |
Jul 18, 2022 | 120.68 | 120.73 | 118.69 | 118.96 | 4,300 | -0.25(-0.21%) |
Jul 15, 2022 | 119.22 | 119.22 | 119.22 | 119.22 | 100 | +2.06(+1.76%) |
Jul 14, 2022 | 116.00 | 117.15 | 115.84 | 117.15 | 3,141 | -0.98(-0.83%) |
Jul 13, 2022 | 118.14 | 118.14 | 118.14 | 118.14 | 183 | -0.25(-0.21%) |
Jul 12, 2022 | 119.19 | 119.25 | 118.38 | 118.38 | 877 | -0.66(-0.55%) |
Jul 11, 2022 | 119.90 | 119.90 | 119.04 | 119.04 | 1,169 | -1.88(-1.55%) |
Jul 08, 2022 | 120.51 | 120.92 | 119.11 | 120.92 | 534 | +0.06(+0.05%) |
Jul 07, 2022 | 120.57 | 120.86 | 120.57 | 120.86 | 333 | +1.96(+1.65%) |
Jul 06, 2022 | 118.14 | 118.90 | 118.14 | 118.90 | 284 | +0.24(+0.20%) |
Jul 05, 2022 | 116.74 | 118.66 | 116.70 | 118.66 | 2,035 | -0.55(-0.46%) |
Jul 01, 2022 | 118.12 | 119.21 | 117.83 | 119.21 | 2,411 | +0.79(+0.67%) |
Jun 30, 2022 | 118.19 | 119.25 | 117.97 | 118.42 | 1,036 | -1.44(-1.20%) |
Jun 29, 2022 | 119.91 | 119.91 | 119.85 | 119.85 | 219 | -0.24(-0.20%) |
Jun 28, 2022 | 122.59 | 123.27 | 120.10 | 120.10 | 1,657 | -1.80(-1.48%) |
Jun 27, 2022 | 122.06 | 122.66 | 121.84 | 121.89 | 3,219 | -0.35(-0.29%) |
Jun 24, 2022 | 120.24 | 122.25 | 119.83 | 122.25 | 1,300 | +3.54(+2.98%) |
Jun 23, 2022 | 118.31 | 118.70 | 117.31 | 118.70 | 550 | +0.28(+0.24%) |
Jun 22, 2022 | 118.78 | 118.78 | 118.42 | 118.42 | 5,997 | -0.29(-0.25%) |
Jun 21, 2022 | 118.06 | 119.17 | 118.06 | 118.72 | 2,354 | +2.40(+2.06%) |
Jun 17, 2022 | 116.62 | 117.00 | 116.32 | 116.32 | 1,889 | -0.95(-0.81%) |
Jun 16, 2022 | 117.04 | 117.84 | 117.04 | 117.27 | 764 | -3.40(-2.82%) |
Jun 15, 2022 | 119.59 | 120.68 | 118.87 | 120.67 | 1,271 | +2.05(+1.72%) |
Jun 14, 2022 | 119.68 | 119.68 | 118.27 | 118.63 | 1,147 | -0.79(-0.66%) |
Jun 13, 2022 | 121.18 | 121.18 | 119.41 | 119.42 | 7,324 | -4.75(-3.83%) |
Jun 10, 2022 | 124.33 | 124.33 | 124.17 | 124.17 | 2,502 | -3.64(-2.85%) |
Jun 09, 2022 | 129.73 | 129.73 | 127.82 | 127.82 | 297 | -3.05(-2.33%) |
Jun 08, 2022 | 131.71 | 131.71 | 130.87 | 130.87 | 455 | -1.47(-1.11%) |
Jun 07, 2022 | 131.81 | 132.34 | 131.81 | 132.34 | 2,041 | +0.90(+0.68%) |
Jun 06, 2022 | 131.28 | 131.44 | 131.28 | 131.44 | 507 | +0.37(+0.28%) |
Jun 03, 2022 | 131.96 | 131.96 | 130.96 | 131.07 | 8,827 | -1.91(-1.44%) |
Jun 02, 2022 | 131.04 | 132.98 | 131.04 | 132.98 | 11,511 | +2.25(+1.72%) |
Jun 01, 2022 | 130.11 | 131.35 | 130.11 | 130.73 | 2,067 | -0.85(-0.65%) |
May 31, 2022 | 131.12 | 132.06 | 131.12 | 131.59 | 2,170 | -0.49(-0.37%) |
May 27, 2022 | 130.84 | 132.07 | 130.84 | 132.07 | 963 | +2.35(+1.81%) |
May 26, 2022 | 129.73 | 129.73 | 129.73 | 129.73 | 145 | +2.14(+1.67%) |
May 25, 2022 | 126.22 | 127.59 | 126.22 | 127.59 | 3,466 | +0.85(+0.67%) |
May 24, 2022 | 126.59 | 126.78 | 125.88 | 126.74 | 1,296 | -0.84(-0.66%) |
May 23, 2022 | 126.70 | 127.62 | 126.70 | 127.58 | 1,735 | +2.37(+1.89%) |
May 20, 2022 | 126.09 | 126.44 | 123.80 | 125.22 | 1,739 | +0.42(+0.34%) |
May 19, 2022 | 124.26 | 125.20 | 124.26 | 124.80 | 44,092 | +0.21(+0.17%) |
May 18, 2022 | 124.59 | 124.59 | 124.59 | 124.59 | 167 | -4.40(-3.41%) |
May 17, 2022 | 128.70 | 128.99 | 128.24 | 128.99 | 1,223 | +2.36(+1.87%) |
May 16, 2022 | 125.89 | 127.48 | 125.89 | 126.62 | 1,330 | +0.00(+0.00%) |
May 13, 2022 | 125.90 | 126.66 | 125.90 | 126.62 | 971 | +3.19(+2.58%) |
May 12, 2022 | 122.78 | 123.45 | 122.78 | 123.43 | 1,730 | -0.17(-0.14%) |
May 11, 2022 | 123.40 | 126.45 | 123.40 | 123.60 | 4,888 | -1.82(-1.45%) |
May 10, 2022 | 126.71 | 126.71 | 124.56 | 125.42 | 837 | +0.42(+0.34%) |
May 09, 2022 | 127.00 | 127.00 | 125.00 | 125.00 | 2,029 | -4.18(-3.24%) |
May 06, 2022 | 128.63 | 129.32 | 128.10 | 129.18 | 1,024 | -0.69(-0.53%) |
May 05, 2022 | 130.02 | 130.02 | 129.68 | 129.87 | 775 | -4.90(-3.64%) |
May 04, 2022 | 130.97 | 134.77 | 130.97 | 134.77 | 503 | +3.22(+2.45%) |
May 03, 2022 | 130.80 | 131.83 | 130.80 | 131.55 | 6,530 | +0.75(+0.58%) |
May 02, 2022 | 130.00 | 130.79 | 129.11 | 130.79 | 1,870 | +0.53(+0.41%) |
Apr 29, 2022 | 132.60 | 132.60 | 130.26 | 130.26 | 2,382 | -3.97(-2.96%) |
Apr 28, 2022 | 131.90 | 134.23 | 131.90 | 134.23 | 453 | +3.18(+2.43%) |
Apr 27, 2022 | 131.79 | 131.79 | 131.05 | 131.05 | 276 | +0.23(+0.17%) |
Apr 26, 2022 | 132.16 | 132.16 | 130.82 | 130.82 | 963 | -3.50(-2.61%) |
Apr 25, 2022 | 132.66 | 134.46 | 132.12 | 134.32 | 2,366 | +0.32(+0.24%) |
Apr 22, 2022 | 135.58 | 135.58 | 133.99 | 134.01 | 993 | -3.20(-2.34%) |
Apr 21, 2022 | 140.42 | 140.42 | 137.11 | 137.21 | 946 | -2.07(-1.49%) |
Apr 20, 2022 | 139.49 | 139.49 | 139.03 | 139.28 | 2,321 | +0.34(+0.25%) |
Apr 19, 2022 | 138.30 | 138.94 | 138.30 | 138.94 | 421 | +1.79(+1.31%) |
Apr 18, 2022 | 137.65 | 137.73 | 136.75 | 137.15 | 1,519 | +0.63(+0.46%) |
Apr 14, 2022 | 138.44 | 138.77 | 136.52 | 136.52 | 5,109 | -2.39(-1.72%) |
Apr 13, 2022 | 137.75 | 138.91 | 137.65 | 138.91 | 415 | +1.67(+1.22%) |
Apr 12, 2022 | 139.25 | 139.44 | 137.18 | 137.24 | 10,149 | -0.93(-0.67%) |
Apr 11, 2022 | 139.45 | 139.45 | 138.16 | 138.16 | 830 | -2.13(-1.52%) |
Apr 08, 2022 | 139.91 | 140.30 | 139.91 | 140.30 | 329 | -0.44(-0.31%) |
Apr 07, 2022 | 139.66 | 140.73 | 139.66 | 140.73 | 1,448 | +0.40(+0.28%) |
Apr 06, 2022 | 140.33 | 140.33 | 140.33 | 140.33 | 223 | -1.42(-1.00%) |
Apr 05, 2022 | 143.04 | 143.04 | 141.57 | 141.75 | 2,801 | -1.77(-1.23%) |
Apr 04, 2022 | 143.29 | 143.55 | 143.27 | 143.52 | 2,075 | +0.99(+0.69%) |
Apr 01, 2022 | 141.81 | 142.53 | 141.81 | 142.53 | 339 | +0.37(+0.26%) |
Mar 31, 2022 | 144.09 | 144.09 | 142.16 | 142.16 | 1,021 | -1.92(-1.33%) |
Mar 30, 2022 | 144.77 | 144.77 | 144.08 | 144.08 | 572 | -0.92(-0.64%) |
Mar 29, 2022 | 144.14 | 145.00 | 144.14 | 145.00 | 432 | +2.20(+1.54%) |
Mar 28, 2022 | 142.80 | 142.80 | 142.80 | 142.80 | 194 | +0.58(+0.41%) |
Mar 25, 2022 | 142.18 | 142.22 | 141.46 | 142.22 | 1,142 | +0.48(+0.34%) |
Mar 24, 2022 | 140.56 | 141.74 | 140.56 | 141.74 | 753 | +1.84(+1.32%) |
Mar 23, 2022 | 141.22 | 141.22 | 139.90 | 139.90 | 2,351 | -2.00(-1.41%) |
Mar 22, 2022 | 141.47 | 142.24 | 141.47 | 141.90 | 931 | +1.45(+1.03%) |
Mar 21, 2022 | 140.76 | 140.78 | 139.80 | 140.45 | 2,077 | -0.46(-0.32%) |
Mar 18, 2022 | 139.86 | 140.90 | 139.86 | 140.90 | 299 | +1.54(+1.10%) |
Mar 17, 2022 | 137.94 | 139.37 | 137.94 | 139.37 | 835 | +1.58(+1.15%) |
Mar 16, 2022 | 136.83 | 137.79 | 135.67 | 137.79 | 810 | +3.56(+2.65%) |
Mar 15, 2022 | 132.58 | 134.23 | 132.58 | 134.23 | 3,674 | +2.31(+1.75%) |
Mar 14, 2022 | 133.95 | 133.95 | 131.74 | 131.92 | 4,783 | -0.44(-0.33%) |
Mar 11, 2022 | 135.11 | 135.11 | 132.36 | 132.36 | 9,216 | -1.63(-1.22%) |
Mar 10, 2022 | 133.63 | 134.08 | 132.78 | 133.99 | 2,542 | -0.90(-0.67%) |
Mar 09, 2022 | 133.88 | 134.89 | 133.88 | 134.89 | 251 | +4.08(+3.12%) |
Mar 08, 2022 | 130.82 | 132.65 | 130.81 | 130.81 | 1,171 | -0.01(-0.01%) |
Mar 07, 2022 | 132.87 | 133.73 | 130.70 | 130.82 | 2,267 | -3.81(-2.83%) |
Mar 04, 2022 | 135.11 | 135.11 | 133.64 | 134.62 | 1,623 | -2.19(-1.60%) |
Mar 03, 2022 | 137.78 | 137.78 | 136.81 | 136.81 | 7,154 | -2.12(-1.52%) |
Mar 02, 2022 | 137.54 | 138.93 | 137.54 | 138.93 | 10,168 | +2.42(+1.77%) |
Mar 01, 2022 | 138.72 | 138.74 | 136.20 | 136.51 | 1,775 | -2.42(-1.74%) |
Feb 28, 2022 | 138.47 | 139.50 | 138.12 | 138.93 | 4,788 | -1.34(-0.96%) |
Feb 25, 2022 | 137.67 | 140.27 | 139.66 | 140.27 | 1,319 | +3.39(+2.48%) |
Feb 24, 2022 | 133.23 | 136.88 | 133.23 | 136.88 | 1,486 | +0.45(+0.33%) |
Feb 23, 2022 | 138.71 | 138.71 | 136.43 | 136.43 | 1,050 | -1.96(-1.42%) |
Feb 22, 2022 | 139.89 | 139.93 | 138.31 | 138.38 | 1,524 | -1.71(-1.22%) |
Feb 18, 2022 | 140.10 | 0 | -1.18(-0.83%) | |||
Feb 17, 2022 | 142.40 | 142.40 | 141.28 | 141.28 | 588 | -2.95(-2.04%) |
Feb 16, 2022 | 143.13 | 144.22 | 143.13 | 144.22 | 424 | +0.39(+0.27%) |
Feb 15, 2022 | 143.69 | 143.83 | 143.30 | 143.83 | 1,162 | +2.31(+1.63%) |
Feb 14, 2022 | 141.92 | 141.92 | 140.74 | 141.53 | 1,222 | -0.91(-0.64%) |
Feb 11, 2022 | 145.00 | 145.31 | 142.07 | 142.43 | 6,776 | -2.51(-1.73%) |
Feb 10, 2022 | 145.65 | 147.27 | 144.94 | 144.94 | 2,780 | -2.26(-1.54%) |
Feb 09, 2022 | 146.66 | 147.20 | 146.66 | 147.20 | 1,317 | +1.84(+1.27%) |
Feb 08, 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 105 | +1.11(+0.77%) |
Feb 07, 2022 | 144.68 | 144.68 | 144.25 | 144.25 | 953 | -0.42(-0.29%) |
Feb 04, 2022 | 143.35 | 145.09 | 143.35 | 144.67 | 1,361 | +1.30(+0.91%) |
Feb 03, 2022 | 144.76 | 143.37 | 143.37 | 1,382 | -3.61(-2.46%) | |
Feb 02, 2022 | 146.68 | 147.06 | 146.68 | 146.98 | 732 | +1.53(+1.06%) |
Feb 01, 2022 | 144.78 | 145.45 | 144.37 | 145.45 | 2,541 | +1.12(+0.77%) |
Jan 31, 2022 | 142.10 | 144.33 | 144.33 | 2,671 | +3.01(+2.13%) | |
Jan 28, 2022 | 138.51 | 141.32 | 138.51 | 141.32 | 1,713 | +1.85(+1.33%) |
Jan 27, 2022 | 141.86 | 141.86 | 139.47 | 139.47 | 553 | -0.72(-0.51%) |
Jan 26, 2022 | 142.29 | 142.85 | 140.20 | 140.20 | 1,990 | -0.16(-0.11%) |
Jan 25, 2022 | 141.38 | 141.38 | 139.42 | 140.36 | 12,359 | -1.03(-0.73%) |
Jan 24, 2022 | 139.73 | 141.38 | 138.04 | 141.38 | 2,256 | -0.81(-0.57%) |
Jan 21, 2022 | 144.37 | 144.37 | 142.13 | 142.19 | 2,001 | -2.34(-1.62%) |
Jan 20, 2022 | 146.74 | 147.04 | 144.54 | 144.54 | 5,687 | -1.58(-1.08%) |
Jan 19, 2022 | 147.00 | 147.45 | 146.12 | 146.12 | 1,580 | -1.08(-0.73%) |
Jan 18, 2022 | 148.09 | 149.70 | 147.19 | 147.19 | 806 | -2.55(-1.70%) |
Jan 14, 2022 | 149.74 | 0 | -0.03(-0.02%) | |||
Jan 13, 2022 | 152.40 | 152.52 | 149.78 | 149.78 | 2,822 | -1.78(-1.17%) |
Jan 12, 2022 | 151.88 | 152.19 | 151.12 | 151.56 | 3,481 | +0.57(+0.38%) |
Jan 11, 2022 | 149.72 | 150.98 | 149.72 | 150.98 | 1,563 | +1.53(+1.02%) |
Jan 10, 2022 | 148.65 | 149.46 | 147.03 | 149.46 | 1,245 | -0.49(-0.33%) |
Jan 07, 2022 | 150.42 | 150.42 | 149.24 | 149.95 | 3,499 | -0.14(-0.09%) |
Jan 06, 2022 | 150.45 | 150.45 | 150.08 | 150.08 | 664 | -0.76(-0.51%) |
Jan 05, 2022 | 152.30 | 152.30 | 150.84 | 150.84 | 465 | -2.50(-1.63%) |
Jan 04, 2022 | 154.08 | 154.08 | 152.98 | 153.34 | 3,503 | +0.34(+0.22%) |
Jan 03, 2022 | 152.47 | 153.16 | 152.47 | 153.00 | 8,028 | +1.16(+0.76%) |
Dec 31, 2021 | 152.54 | 152.54 | 151.84 | 151.84 | 614 | -0.35(-0.23%) |
Dec 30, 2021 | 152.86 | 153.03 | 152.20 | 152.20 | 1,350 | -0.55(-0.36%) |
Dec 29, 2021 | 152.90 | 153.36 | 152.39 | 152.75 | 3,942 | +0.13(+0.09%) |
Dec 28, 2021 | 152.94 | 152.99 | 152.61 | 152.61 | 779 | -0.10(-0.07%) |
Dec 27, 2021 | 151.47 | 152.72 | 151.47 | 152.72 | 2,585 | +1.55(+1.02%) |
Dec 23, 2021 | 149.40 | 151.17 | 149.40 | 151.17 | 1,063 | +1.47(+0.98%) |
Dec 22, 2021 | 149.40 | 149.70 | 149.31 | 149.70 | 2,344 | +1.52(+1.03%) |
Dec 21, 2021 | 147.44 | 148.18 | 146.98 | 148.18 | 1,298 | +2.01(+1.38%) |
Dec 20, 2021 | 146.22 | 146.92 | 145.63 | 146.16 | 6,254 | -1.12(-0.76%) |
Dec 17, 2021 | 148.35 | 148.36 | 147.18 | 147.29 | 4,116 | -2.54(-1.70%) |
Dec 16, 2021 | 151.81 | 151.81 | 149.57 | 149.83 | 1,678 | -0.72(-0.48%) |
Dec 15, 2021 | 148.19 | 150.54 | 147.82 | 150.54 | 704 | +2.38(+1.61%) |
Dec 14, 2021 | 149.08 | 149.17 | 147.66 | 148.16 | 3,243 | -1.15(-0.77%) |
Dec 13, 2021 | 150.69 | 151.03 | 149.32 | 149.32 | 1,018 | -1.38(-0.92%) |
Dec 10, 2021 | 150.77 | 150.86 | 150.38 | 150.70 | 886 | +0.91(+0.61%) |
Dec 09, 2021 | 148.14 | 151.14 | 148.14 | 149.79 | 2,888 | -1.38(-0.91%) |
Dec 08, 2021 | 151.38 | 151.38 | 150.26 | 151.17 | 4,234 | +0.99(+0.66%) |
Dec 07, 2021 | 149.51 | 150.38 | 149.51 | 150.18 | 2,257 | +2.91(+1.98%) |
Dec 06, 2021 | 147.66 | 148.31 | 146.35 | 147.26 | 2,965 | +1.50(+1.03%) |
Dec 03, 2021 | 145.18 | 145.76 | 145.00 | 145.76 | 528 | -1.18(-0.80%) |
Dec 02, 2021 | 146.49 | 147.25 | 146.49 | 146.94 | 1,543 | +1.93(+1.33%) |
Dec 01, 2021 | 148.48 | 149.15 | 145.01 | 145.01 | 15,382 | -1.37(-0.94%) |
Nov 30, 2021 | 148.02 | 148.68 | 146.08 | 146.38 | 21,380 | -2.33(-1.56%) |
Nov 29, 2021 | 148.50 | 149.06 | 148.40 | 148.71 | 1,407 | +1.65(+1.12%) |
Nov 26, 2021 | 148.32 | 148.86 | 147.06 | 147.06 | 2,022 | -3.38(-2.25%) |
Nov 24, 2021 | 149.85 | 150.44 | 149.57 | 150.44 | 3,110 | -0.02(-0.01%) |
Nov 23, 2021 | 150.54 | 151.17 | 150.35 | 150.45 | 1,409 | -0.40(-0.26%) |
Nov 22, 2021 | 152.50 | 153.15 | 150.85 | 150.85 | 4,387 | -0.79(-0.52%) |
Nov 19, 2021 | 151.92 | 152.12 | 151.64 | 151.64 | 1,194 | -0.32(-0.21%) |
Nov 18, 2021 | 151.47 | 151.96 | 151.96 | 151.96 | 4,283 | +0.62(+0.41%) |
Nov 17, 2021 | 151.53 | 151.56 | 151.12 | 151.34 | 2,709 | -0.31(-0.20%) |
Nov 16, 2021 | 151.52 | 151.79 | 151.30 | 151.65 | 6,890 | +0.60(+0.40%) |
Nov 15, 2021 | 151.59 | 151.81 | 150.81 | 151.05 | 2,903 | -0.08(-0.05%) |
Nov 12, 2021 | 150.64 | 151.14 | 150.59 | 151.13 | 2,802 | +0.92(+0.61%) |
Nov 11, 2021 | 150.60 | 150.76 | 150.21 | 150.21 | 2,062 | +0.52(+0.35%) |
Nov 10, 2021 | 150.98 | 149.70 | 8,534 | -1.58(-1.05%) | ||
Nov 09, 2021 | 151.58 | 151.77 | 151.25 | 151.28 | 6,089 | -0.78(-0.51%) |
Nov 08, 2021 | 153.41 | 153.41 | 151.97 | 152.06 | 10,088 | +0.03(+0.02%) |
Nov 05, 2021 | 152.24 | 152.24 | 151.71 | 152.03 | 1,025 | +0.41(+0.27%) |
Nov 04, 2021 | 151.34 | 151.62 | 151.28 | 151.62 | 918 | +0.35(+0.23%) |
Nov 03, 2021 | 149.88 | 151.27 | 149.86 | 151.27 | 1,867 | +1.21(+0.80%) |
Nov 02, 2021 | 150.02 | 150.24 | 150.00 | 150.06 | 2,801 | +0.43(+0.29%) |
Nov 01, 2021 | 150.06 | 149.02 | 149.32 | 149.64 | 4,929 | +0.62(+0.42%) |
Oct 29, 2021 | 148.13 | 149.02 | 148.09 | 149.02 | 4,580 | +0.24(+0.16%) |
Oct 28, 2021 | 148.33 | 148.83 | 148.33 | 148.78 | 1,359 | +1.28(+0.87%) |
Oct 27, 2021 | 148.43 | 148.43 | 147.41 | 147.50 | 3,887 | -0.68(-0.46%) |
Oct 26, 2021 | 148.72 | 148.18 | 148.18 | 2,004 | +0.51(+0.34%) | |
Oct 25, 2021 | 148.15 | 148.15 | 147.25 | 147.67 | 2,961 | +0.31(+0.21%) |
Oct 22, 2021 | 147.26 | 147.60 | 146.61 | 147.36 | 3,998 | +0.38(+0.26%) |
Oct 21, 2021 | 146.71 | 147.07 | 146.71 | 146.98 | 1,969 | -0.03(-0.02%) |
Oct 20, 2021 | 147.21 | 147.31 | 146.93 | 147.00 | 2,548 | +0.54(+0.37%) |
Oct 19, 2021 | 146.60 | 146.60 | 146.43 | 146.46 | 672 | +0.80(+0.55%) |
Oct 18, 2021 | 145.66 | 145.66 | 145.40 | 145.66 | 1,628 | +0.26(+0.18%) |
Oct 15, 2021 | 145.09 | 145.83 | 145.09 | 145.40 | 2,086 | +1.27(+0.88%) |
Oct 14, 2021 | 144.13 | 144.13 | 144.13 | 144.13 | 561 | +1.96(+1.38%) |
Oct 13, 2021 | 142.17 | 142.17 | 141.55 | 142.17 | 1,050 | +0.86(+0.61%) |
Oct 12, 2021 | 142.34 | 142.34 | 141.31 | 141.31 | 922 | -0.58(-0.41%) |
Oct 11, 2021 | 143.23 | 143.23 | 141.89 | 141.89 | 393 | -0.33(-0.23%) |
Oct 08, 2021 | 142.56 | 142.56 | 142.22 | 142.22 | 643 | -0.20(-0.14%) |
Oct 07, 2021 | 142.11 | 143.43 | 142.11 | 142.42 | 820 | +1.16(+0.82%) |
Oct 06, 2021 | 140.18 | 141.26 | 140.18 | 141.26 | 889 | +0.07(+0.05%) |
Oct 05, 2021 | 142.10 | 142.10 | 141.19 | 141.19 | 519 | +1.37(+0.98%) |
Oct 04, 2021 | 141.55 | 141.55 | 139.33 | 139.82 | 3,462 | -1.91(-1.35%) |