Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.45 | 135.69 | 131.72 | 132.01 | 3,798,825 | -2.82(-2.09%) |
Sep 29, 2022 | 135.42 | 135.97 | 132.92 | 134.83 | 2,330,992 | -2.71(-1.97%) |
Sep 28, 2022 | 135.53 | 138.15 | 133.59 | 137.54 | 5,385,247 | +3.00(+2.23%) |
Sep 27, 2022 | 136.44 | 137.36 | 133.18 | 134.54 | 2,890,917 | +0.04(+0.03%) |
Sep 26, 2022 | 137.03 | 138.25 | 133.76 | 134.50 | 3,891,918 | -2.75(-2.00%) |
Sep 23, 2022 | 137.75 | 138.91 | 135.12 | 137.25 | 3,102,231 | -2.71(-1.94%) |
Sep 22, 2022 | 145.62 | 145.69 | 139.40 | 139.96 | 3,320,871 | -5.56(-3.82%) |
Sep 21, 2022 | 151.35 | 151.48 | 145.47 | 145.51 | 2,656,816 | -4.67(-3.11%) |
Sep 20, 2022 | 150.28 | 151.27 | 148.86 | 150.18 | 1,834,113 | -1.84(-1.21%) |
Sep 19, 2022 | 148.00 | 152.14 | 147.46 | 152.02 | 2,526,819 | +2.23(+1.49%) |
Sep 16, 2022 | 150.77 | 150.77 | 147.28 | 149.79 | 6,670,661 | -2.99(-1.95%) |
Sep 15, 2022 | 153.07 | 155.38 | 152.55 | 152.78 | 2,423,620 | -0.17(-0.11%) |
Sep 14, 2022 | 152.82 | 154.17 | 150.20 | 152.94 | 2,902,969 | +0.93(+0.61%) |
Sep 13, 2022 | 154.74 | 156.38 | 151.51 | 152.01 | 3,595,259 | -6.95(-4.37%) |
Sep 12, 2022 | 156.07 | 159.94 | 155.92 | 158.96 | 4,236,812 | +3.92(+2.53%) |
Sep 09, 2022 | 151.13 | 155.18 | 150.99 | 155.04 | 3,621,358 | +4.81(+3.20%) |
Sep 08, 2022 | 147.68 | 150.39 | 146.30 | 150.22 | 3,473,875 | +1.24(+0.83%) |
Sep 07, 2022 | 145.21 | 149.42 | 145.19 | 148.98 | 1,834,522 | +3.57(+2.46%) |
Sep 06, 2022 | 146.78 | 148.06 | 143.40 | 145.41 | 2,859,077 | -1.16(-0.79%) |
Sep 02, 2022 | 150.18 | 150.67 | 145.73 | 146.57 | 2,073,109 | -1.29(-0.87%) |
Sep 01, 2022 | 147.58 | 148.12 | 144.48 | 147.86 | 2,478,402 | -0.87(-0.59%) |
Aug 31, 2022 | 152.22 | 153.01 | 148.58 | 148.74 | 3,343,462 | -2.60(-1.72%) |
Aug 30, 2022 | 152.30 | 152.77 | 149.62 | 151.34 | 2,150,684 | +0.12(+0.08%) |
Aug 29, 2022 | 152.53 | 153.15 | 151.09 | 151.22 | 2,752,720 | -2.71(-1.76%) |
Aug 26, 2022 | 159.70 | 160.08 | 153.81 | 153.93 | 2,425,819 | -4.81(-3.03%) |
Aug 25, 2022 | 156.56 | 158.84 | 155.37 | 158.75 | 1,978,719 | +3.03(+1.95%) |
Aug 24, 2022 | 153.66 | 156.13 | 152.93 | 155.71 | 2,073,852 | +1.76(+1.14%) |
Aug 23, 2022 | 154.61 | 156.17 | 153.82 | 153.95 | 2,949,645 | -0.36(-0.23%) |
Aug 22, 2022 | 155.56 | 155.77 | 153.61 | 154.31 | 2,012,546 | -4.44(-2.80%) |
Aug 19, 2022 | 159.99 | 160.41 | 158.53 | 158.75 | 1,937,060 | -2.36(-1.46%) |
Aug 18, 2022 | 160.41 | 161.45 | 159.83 | 161.11 | 1,428,373 | +0.73(+0.46%) |
Aug 17, 2022 | 159.79 | 160.95 | 158.72 | 160.38 | 1,843,202 | -1.42(-0.88%) |
Aug 16, 2022 | 161.46 | 162.41 | 160.44 | 161.80 | 1,917,240 | -0.05(-0.03%) |
Aug 15, 2022 | 160.75 | 162.49 | 160.24 | 161.85 | 1,892,850 | -0.43(-0.26%) |
Aug 12, 2022 | 160.94 | 162.43 | 159.77 | 162.28 | 1,985,244 | +2.79(+1.75%) |
Aug 11, 2022 | 160.83 | 161.38 | 158.70 | 159.49 | 2,011,287 | +0.54(+0.34%) |
Aug 10, 2022 | 158.29 | 160.68 | 158.17 | 158.95 | 3,294,275 | +3.56(+2.29%) |
Aug 09, 2022 | 154.25 | 155.53 | 153.89 | 155.39 | 3,063,399 | +1.49(+0.97%) |
Aug 08, 2022 | 155.58 | 157.34 | 153.57 | 153.90 | 3,148,442 | -0.22(-0.15%) |
Aug 05, 2022 | 153.12 | 154.64 | 152.65 | 154.13 | 2,568,952 | +0.63(+0.41%) |
Aug 04, 2022 | 152.67 | 154.32 | 151.93 | 153.50 | 3,774,487 | +1.41(+0.93%) |
Aug 03, 2022 | 150.76 | 152.69 | 150.02 | 152.09 | 2,710,454 | +3.75(+2.53%) |
Aug 02, 2022 | 148.75 | 150.01 | 147.60 | 148.34 | 2,619,173 | -1.69(-1.13%) |
Aug 01, 2022 | 149.56 | 151.44 | 148.54 | 150.04 | 2,346,048 | -0.68(-0.45%) |
Jul 29, 2022 | 149.10 | 151.06 | 148.04 | 150.71 | 3,268,348 | +1.84(+1.24%) |
Jul 28, 2022 | 148.50 | 149.37 | 144.37 | 148.87 | 3,665,325 | +0.50(+0.34%) |
Jul 27, 2022 | 148.34 | 149.44 | 144.11 | 148.37 | 5,141,163 | +1.76(+1.20%) |
Jul 26, 2022 | 149.45 | 150.20 | 145.64 | 146.61 | 2,874,086 | -3.88(-2.57%) |
Jul 25, 2022 | 150.94 | 151.46 | 147.97 | 150.49 | 4,304,902 | +0.76(+0.51%) |
Jul 22, 2022 | 155.59 | 157.42 | 149.34 | 149.72 | 9,502,620 | +2.77(+1.88%) |
Jul 21, 2022 | 145.03 | 147.10 | 143.30 | 146.95 | 4,782,783 | +1.22(+0.84%) |
Jul 20, 2022 | 143.72 | 145.90 | 143.23 | 145.73 | 2,863,219 | +1.13(+0.78%) |
Jul 19, 2022 | 141.30 | 144.75 | 141.30 | 144.60 | 3,446,027 | +5.33(+3.83%) |
Jul 18, 2022 | 141.24 | 142.91 | 138.48 | 139.27 | 3,403,143 | -0.15(-0.11%) |
Jul 15, 2022 | 136.71 | 140.04 | 135.89 | 139.42 | 3,369,145 | +5.87(+4.40%) |
Jul 14, 2022 | 132.78 | 134.29 | 131.24 | 133.55 | 4,701,226 | -2.86(-2.09%) |
Jul 13, 2022 | 133.90 | 137.01 | 133.43 | 136.41 | 2,814,019 | +0.22(+0.16%) |
Jul 12, 2022 | 134.57 | 138.84 | 134.12 | 136.19 | 4,136,443 | -1.37(-1.00%) |
Jul 11, 2022 | 137.45 | 139.25 | 136.83 | 137.56 | 2,430,017 | -1.16(-0.83%) |
Jul 08, 2022 | 138.69 | 140.04 | 136.72 | 138.72 | 3,711,682 | +0.72(+0.52%) |
Jul 07, 2022 | 137.17 | 139.12 | 136.16 | 138.00 | 4,351,571 | +2.82(+2.08%) |
Jul 06, 2022 | 136.30 | 137.48 | 134.89 | 135.18 | 4,497,957 | -1.47(-1.07%) |
Jul 05, 2022 | 134.27 | 136.65 | 132.74 | 136.65 | 4,146,140 | -0.73(-0.53%) |
Jul 01, 2022 | 135.10 | 137.86 | 134.52 | 137.38 | 2,687,840 | +1.74(+1.28%) |
Jun 30, 2022 | 133.76 | 136.87 | 131.41 | 135.64 | 4,214,005 | -0.32(-0.24%) |
Jun 29, 2022 | 138.09 | 138.12 | 134.97 | 135.97 | 4,272,104 | -2.65(-1.91%) |
Jun 28, 2022 | 142.41 | 145.75 | 138.28 | 138.62 | 2,789,373 | -2.05(-1.46%) |
Jun 27, 2022 | 144.27 | 145.03 | 140.33 | 140.66 | 3,232,463 | -1.81(-1.27%) |
Jun 24, 2022 | 138.07 | 142.59 | 137.46 | 142.48 | 9,188,138 | +4.39(+3.18%) |
Jun 23, 2022 | 140.89 | 141.00 | 135.97 | 138.09 | 4,015,556 | -2.67(-1.90%) |
Jun 22, 2022 | 138.66 | 142.67 | 137.79 | 140.76 | 3,507,116 | -0.36(-0.26%) |
Jun 21, 2022 | 144.96 | 144.96 | 140.54 | 141.12 | 3,609,033 | +0.57(+0.40%) |
Jun 17, 2022 | 134.53 | 141.90 | 134.13 | 140.56 | 10,333,306 | +6.51(+4.86%) |
Jun 16, 2022 | 139.01 | 139.02 | 133.06 | 134.04 | 4,938,914 | -8.50(-5.96%) |
Jun 15, 2022 | 143.00 | 144.17 | 139.84 | 142.54 | 3,413,412 | +1.58(+1.12%) |
Jun 14, 2022 | 142.28 | 143.70 | 139.65 | 140.97 | 3,666,701 | -1.65(-1.16%) |
Jun 13, 2022 | 146.09 | 147.23 | 141.73 | 142.61 | 4,263,212 | -7.92(-5.26%) |
Jun 10, 2022 | 153.31 | 153.91 | 150.48 | 150.54 | 2,804,153 | -6.40(-4.07%) |
Jun 09, 2022 | 162.04 | 162.38 | 156.89 | 156.93 | 2,332,834 | -4.85(-3.00%) |
Jun 08, 2022 | 162.56 | 164.40 | 161.04 | 161.79 | 2,373,143 | -2.66(-1.62%) |
Jun 07, 2022 | 160.50 | 165.22 | 160.32 | 164.45 | 2,136,772 | +1.63(+1.00%) |
Jun 06, 2022 | 164.85 | 165.98 | 162.09 | 162.82 | 1,524,611 | +0.19(+0.11%) |
Jun 03, 2022 | 162.71 | 163.82 | 161.81 | 162.64 | 1,426,696 | -2.25(-1.37%) |
Jun 02, 2022 | 161.97 | 164.94 | 161.76 | 164.89 | 1,751,206 | +3.30(+2.04%) |
Jun 01, 2022 | 164.46 | 165.11 | 159.72 | 161.59 | 2,335,028 | -2.98(-1.81%) |
May 31, 2022 | 163.72 | 166.49 | 162.84 | 164.58 | 4,228,896 | -0.76(-0.46%) |
May 27, 2022 | 162.88 | 165.42 | 161.87 | 165.34 | 2,213,278 | +4.12(+2.56%) |
May 26, 2022 | 158.61 | 162.58 | 158.61 | 161.21 | 2,527,436 | +4.74(+3.03%) |
May 25, 2022 | 153.19 | 157.69 | 152.15 | 156.48 | 4,493,340 | +4.76(+3.14%) |
May 24, 2022 | 153.34 | 154.00 | 149.08 | 151.72 | 2,900,526 | -3.32(-2.14%) |
May 23, 2022 | 152.67 | 155.55 | 152.10 | 155.04 | 2,796,749 | +5.65(+3.78%) |
May 20, 2022 | 150.47 | 150.91 | 145.95 | 149.39 | 3,057,837 | -0.74(-0.49%) |
May 19, 2022 | 149.71 | 152.53 | 149.40 | 150.13 | 2,839,576 | -2.05(-1.35%) |
May 18, 2022 | 156.75 | 156.81 | 151.50 | 152.18 | 2,767,297 | -5.61(-3.55%) |
May 17, 2022 | 157.02 | 158.67 | 154.42 | 157.78 | 3,003,375 | +5.28(+3.46%) |
May 16, 2022 | 153.45 | 154.75 | 150.44 | 152.50 | 2,883,894 | -2.26(-1.46%) |
May 13, 2022 | 152.04 | 156.07 | 151.96 | 154.76 | 3,718,568 | +5.34(+3.58%) |
May 12, 2022 | 151.69 | 153.21 | 146.11 | 149.42 | 5,451,554 | -5.97(-3.84%) |
May 11, 2022 | 157.67 | 160.79 | 155.04 | 155.38 | 2,712,237 | -2.38(-1.51%) |
May 10, 2022 | 159.31 | 160.59 | 154.41 | 157.76 | 3,094,042 | +0.79(+0.50%) |
May 09, 2022 | 160.88 | 161.85 | 156.35 | 156.97 | 4,607,532 | -5.98(-3.67%) |
May 06, 2022 | 164.92 | 165.72 | 160.86 | 162.95 | 3,210,687 | -3.76(-2.26%) |
May 05, 2022 | 172.20 | 172.32 | 165.07 | 166.71 | 3,064,074 | -6.64(-3.83%) |
May 04, 2022 | 167.89 | 173.69 | 166.90 | 173.35 | 3,005,926 | +5.57(+3.32%) |
May 03, 2022 | 168.65 | 169.63 | 166.04 | 167.78 | 3,251,484 | +0.48(+0.29%) |
May 02, 2022 | 170.26 | 170.49 | 163.30 | 167.31 | 3,979,353 | -3.01(-1.77%) |
Apr 29, 2022 | 175.56 | 177.72 | 169.95 | 170.32 | 3,306,070 | -7.09(-4.00%) |
Apr 28, 2022 | 175.82 | 179.27 | 173.15 | 177.41 | 2,775,334 | +4.24(+2.45%) |
Apr 27, 2022 | 173.19 | 174.90 | 171.09 | 173.17 | 4,190,690 | -0.99(-0.57%) |
Apr 26, 2022 | 178.65 | 179.29 | 174.05 | 174.16 | 3,823,215 | -5.31(-2.96%) |
Apr 25, 2022 | 175.46 | 179.63 | 173.52 | 179.47 | 4,547,856 | +3.47(+1.97%) |
Apr 22, 2022 | 180.77 | 180.89 | 175.79 | 176.00 | 4,486,473 | -5.07(-2.80%) |
Apr 21, 2022 | 186.14 | 187.58 | 179.94 | 181.07 | 4,071,377 | -2.65(-1.44%) |
Apr 20, 2022 | 183.60 | 185.37 | 182.92 | 183.72 | 2,314,185 | +1.26(+0.69%) |
Apr 19, 2022 | 180.36 | 183.36 | 180.07 | 182.47 | 2,782,971 | +2.62(+1.46%) |
Apr 18, 2022 | 176.77 | 181.22 | 176.45 | 179.84 | 2,237,980 | +3.24(+1.83%) |
Apr 14, 2022 | 174.76 | 177.88 | 174.19 | 176.61 | 2,735,857 | +1.53(+0.87%) |
Apr 13, 2022 | 169.85 | 175.50 | 169.63 | 175.08 | 3,057,617 | +3.95(+2.31%) |
Apr 12, 2022 | 172.13 | 174.75 | 170.32 | 171.13 | 4,460,845 | -1.98(-1.14%) |
Apr 11, 2022 | 176.51 | 177.85 | 172.79 | 173.11 | 4,941,035 | -5.98(-3.34%) |
Apr 08, 2022 | 178.40 | 182.03 | 177.36 | 179.08 | 3,154,996 | +1.28(+0.72%) |
Apr 07, 2022 | 176.96 | 178.66 | 174.61 | 177.81 | 4,165,813 | -0.78(-0.44%) |
Apr 06, 2022 | 179.34 | 179.71 | 176.66 | 178.59 | 3,233,261 | -1.64(-0.91%) |
Apr 05, 2022 | 182.26 | 185.52 | 179.65 | 180.23 | 3,059,620 | -2.20(-1.20%) |
Apr 04, 2022 | 182.39 | 183.24 | 180.41 | 182.43 | 3,056,753 | +0.48(+0.26%) |
Apr 01, 2022 | 182.95 | 184.13 | 181.09 | 181.95 | 2,722,920 | +0.17(+0.09%) |
Mar 31, 2022 | 184.24 | 185.78 | 181.73 | 181.78 | 3,910,845 | -2.68(-1.45%) |
Mar 30, 2022 | 186.05 | 186.74 | 183.15 | 184.47 | 2,343,326 | -1.15(-0.62%) |
Mar 29, 2022 | 186.97 | 188.59 | 185.05 | 185.62 | 2,842,847 | +1.21(+0.65%) |
Mar 28, 2022 | 184.65 | 184.65 | 181.09 | 184.41 | 3,130,990 | -0.56(-0.30%) |
Mar 25, 2022 | 185.10 | 185.93 | 183.73 | 184.97 | 1,925,890 | +1.35(+0.74%) |
Mar 24, 2022 | 181.41 | 184.09 | 180.52 | 183.62 | 2,494,132 | +2.79(+1.54%) |
Mar 23, 2022 | 183.56 | 184.33 | 180.01 | 180.83 | 3,769,410 | -5.16(-2.78%) |
Mar 22, 2022 | 185.19 | 188.93 | 184.76 | 185.99 | 3,101,089 | +2.18(+1.18%) |
Mar 21, 2022 | 185.45 | 186.16 | 182.33 | 183.82 | 3,256,959 | -1.59(-0.85%) |
Mar 18, 2022 | 183.43 | 185.67 | 179.69 | 185.40 | 8,995,005 | +3.65(+2.01%) |
Mar 17, 2022 | 175.16 | 182.47 | 175.04 | 181.75 | 6,581,949 | +6.18(+3.52%) |
Mar 16, 2022 | 174.18 | 177.66 | 171.38 | 175.57 | 5,389,113 | +4.44(+2.60%) |
Mar 15, 2022 | 168.75 | 173.32 | 168.53 | 171.13 | 3,936,861 | +3.16(+1.88%) |
Mar 14, 2022 | 166.55 | 169.84 | 164.98 | 167.97 | 4,746,870 | +4.75(+2.91%) |
Mar 11, 2022 | 166.96 | 167.50 | 162.96 | 163.22 | 3,086,080 | -1.65(-1.00%) |
Mar 10, 2022 | 160.97 | 164.87 | 3,951,080 | +0.92(+0.56%) | ||
Mar 09, 2022 | 163.33 | 165.97 | 162.06 | 163.95 | 4,925,599 | +8.36(+5.37%) |
Mar 08, 2022 | 156.04 | 162.83 | 151.38 | 155.59 | 7,270,349 | +0.89(+0.58%) |
Mar 07, 2022 | 165.38 | 165.99 | 154.64 | 154.69 | 7,978,636 | -13.43(-7.99%) |
Mar 04, 2022 | 171.69 | 171.90 | 166.06 | 168.13 | 5,503,329 | -6.75(-3.86%) |
Mar 03, 2022 | 177.03 | 178.33 | 173.75 | 174.87 | 3,431,739 | -0.41(-0.23%) |
Mar 02, 2022 | 174.78 | 177.16 | 173.13 | 175.28 | 4,174,216 | +2.19(+1.26%) |
Mar 01, 2022 | 189.24 | 189.34 | 171.84 | 173.09 | 8,806,000 | -16.02(-8.47%) |
Feb 28, 2022 | 184.34 | 189.69 | 183.95 | 189.11 | 5,953,534 | +0.81(+0.43%) |
Feb 25, 2022 | 184.37 | 188.83 | 184.84 | 188.31 | 5,581,846 | +5.21(+2.85%) |
Feb 24, 2022 | 175.44 | 183.24 | 174.06 | 183.10 | 6,054,761 | -0.58(-0.32%) |
Feb 23, 2022 | 188.93 | 189.03 | 183.29 | 183.68 | 3,663,509 | -3.39(-1.81%) |
Feb 22, 2022 | 189.74 | 190.68 | 186.40 | 187.07 | 3,518,700 | -2.37(-1.25%) |
Feb 18, 2022 | 189.44 | 0 | -0.81(-0.42%) | |||
Feb 17, 2022 | 190.17 | 191.88 | 188.85 | 190.25 | 3,138,360 | -2.59(-1.35%) |
Feb 16, 2022 | 191.99 | 193.98 | 191.74 | 192.85 | 4,240,283 | +0.39(+0.20%) |
Feb 15, 2022 | 189.22 | 192.83 | 188.76 | 192.46 | 4,253,216 | +5.47(+2.93%) |
Feb 14, 2022 | 186.90 | 188.74 | 185.59 | 186.99 | 3,923,997 | +0.53(+0.28%) |
Feb 11, 2022 | 189.98 | 191.70 | 185.14 | 186.46 | 4,973,671 | -3.60(-1.89%) |
Feb 10, 2022 | 190.88 | 192.70 | 189.18 | 190.06 | 4,640,084 | -0.87(-0.45%) |
Feb 09, 2022 | 188.88 | 193.18 | 188.88 | 190.92 | 4,746,275 | +2.33(+1.24%) |
Feb 08, 2022 | 182.83 | 189.10 | 182.38 | 188.59 | 5,280,707 | +5.96(+3.26%) |
Feb 07, 2022 | 180.45 | 183.64 | 179.60 | 182.63 | 3,355,726 | +1.96(+1.09%) |
Feb 04, 2022 | 179.75 | 183.42 | 179.04 | 180.67 | 4,192,715 | +1.76(+0.98%) |
Feb 03, 2022 | 179.65 | 180.62 | 178.91 | 3,477,896 | -0.12(-0.07%) | |
Feb 02, 2022 | 177.42 | 179.43 | 176.57 | 179.02 | 2,918,512 | +0.60(+0.34%) |
Feb 01, 2022 | 174.90 | 178.91 | 174.01 | 178.42 | 3,569,231 | +3.62(+2.07%) |
Jan 31, 2022 | 171.00 | 175.11 | 174.81 | 5,766,054 | +2.68(+1.56%) | |
Jan 28, 2022 | 166.97 | 172.27 | 165.03 | 172.12 | 4,394,098 | +5.02(+3.00%) |
Jan 27, 2022 | 171.77 | 173.23 | 165.87 | 167.11 | 3,754,760 | -3.32(-1.95%) |
Jan 26, 2022 | 172.01 | 174.23 | 168.20 | 170.43 | 8,491,622 | +2.15(+1.28%) |
Jan 25, 2022 | 161.51 | 169.60 | 155.21 | 168.28 | 13,699,836 | +13.78(+8.92%) |
Jan 24, 2022 | 151.47 | 155.00 | 148.59 | 154.50 | 5,560,108 | +0.18(+0.12%) |
Jan 21, 2022 | 155.49 | 157.37 | 153.28 | 154.31 | 3,887,507 | -2.12(-1.35%) |
Jan 20, 2022 | 156.63 | 159.98 | 155.01 | 156.43 | 4,324,065 | -0.46(-0.29%) |
Jan 19, 2022 | 162.08 | 162.08 | 156.68 | 156.89 | 3,694,330 | -4.65(-2.88%) |
Jan 18, 2022 | 163.23 | 164.23 | 160.24 | 161.53 | 4,460,703 | -2.17(-1.32%) |
Jan 14, 2022 | 163.70 | 0 | -4.75(-2.82%) | |||
Jan 13, 2022 | 170.04 | 171.46 | 168.03 | 168.46 | 3,917,297 | -1.15(-0.68%) |
Jan 12, 2022 | 171.31 | 171.89 | 169.31 | 169.60 | 3,316,791 | -0.88(-0.52%) |
Jan 11, 2022 | 169.67 | 170.82 | 167.68 | 170.49 | 2,841,949 | +1.59(+0.94%) |
Jan 10, 2022 | 171.29 | 171.29 | 165.75 | 168.89 | 4,462,831 | -0.62(-0.37%) |
Jan 07, 2022 | 167.68 | 170.47 | 167.07 | 169.52 | 3,130,324 | +1.44(+0.86%) |
Jan 06, 2022 | 167.73 | 168.85 | 165.02 | 168.08 | 2,725,453 | +1.53(+0.92%) |
Jan 05, 2022 | 169.41 | 170.96 | 166.30 | 166.55 | 4,631,095 | -1.79(-1.07%) |
Jan 04, 2022 | 164.57 | 168.77 | 164.46 | 168.34 | 4,949,565 | +5.24(+3.21%) |
Jan 03, 2022 | 159.52 | 163.29 | 159.41 | 163.11 | 3,392,531 | +4.47(+2.82%) |
Dec 31, 2021 | 159.12 | 160.16 | 158.30 | 158.64 | 1,798,259 | -0.54(-0.34%) |
Dec 30, 2021 | 159.63 | 160.77 | 159.03 | 159.18 | 1,684,012 | +0.32(+0.20%) |
Dec 29, 2021 | 159.63 | 159.93 | 158.31 | 158.86 | 2,145,742 | -0.56(-0.35%) |
Dec 28, 2021 | 158.64 | 161.09 | 158.64 | 159.42 | 2,098,970 | +0.02(+0.01%) |
Dec 27, 2021 | 160.00 | 160.00 | 157.60 | 159.41 | 1,740,112 | +0.19(+0.12%) |
Dec 23, 2021 | 158.89 | 161.35 | 158.63 | 159.21 | 3,238,693 | +1.67(+1.06%) |
Dec 22, 2021 | 155.66 | 158.22 | 155.58 | 157.54 | 2,979,578 | +1.51(+0.97%) |
Dec 21, 2021 | 152.97 | 156.17 | 152.74 | 156.03 | 3,845,211 | +4.87(+3.22%) |
Dec 20, 2021 | 152.24 | 153.41 | 149.12 | 151.16 | 3,959,096 | -3.99(-2.57%) |
Dec 17, 2021 | 156.12 | 156.42 | 152.19 | 155.16 | 9,928,437 | -2.90(-1.83%) |
Dec 16, 2021 | 159.03 | 160.17 | 156.99 | 158.06 | 5,051,062 | +0.74(+0.47%) |
Dec 15, 2021 | 157.78 | 158.11 | 153.72 | 157.32 | 5,163,219 | -0.59(-0.37%) |
Dec 14, 2021 | 157.22 | 160.25 | 156.18 | 157.91 | 3,054,998 | -0.44(-0.28%) |
Dec 13, 2021 | 161.35 | 161.35 | 157.08 | 158.35 | 3,586,096 | -3.62(-2.23%) |
Dec 10, 2021 | 164.24 | 165.41 | 160.93 | 161.97 | 2,855,091 | -0.96(-0.59%) |
Dec 09, 2021 | 162.76 | 163.71 | 161.50 | 162.93 | 2,314,762 | -0.88(-0.54%) |
Dec 08, 2021 | 162.89 | 165.37 | 162.21 | 163.81 | 4,167,594 | +1.92(+1.19%) |
Dec 07, 2021 | 159.51 | 164.03 | 159.18 | 161.89 | 5,283,043 | +6.08(+3.90%) |
Dec 06, 2021 | 154.25 | 157.81 | 153.26 | 155.81 | 4,270,468 | +4.60(+3.04%) |
Dec 03, 2021 | 153.29 | 153.53 | 148.97 | 151.21 | 4,196,516 | -0.80(-0.53%) |
Dec 02, 2021 | 147.08 | 153.12 | 147.08 | 152.02 | 6,472,793 | +6.51(+4.47%) |
Dec 01, 2021 | 151.37 | 152.31 | 145.34 | 145.51 | 6,339,006 | -2.17(-1.47%) |
Nov 30, 2021 | 150.39 | 151.14 | 147.10 | 147.68 | 7,674,732 | -5.39(-3.52%) |
Nov 29, 2021 | 155.88 | 156.51 | 149.66 | 153.07 | 6,449,550 | +1.01(+0.66%) |
Nov 26, 2021 | 160.08 | 160.23 | 149.81 | 152.06 | 7,016,965 | -14.34(-8.62%) |
Nov 24, 2021 | 163.37 | 166.76 | 162.81 | 166.41 | 3,703,052 | +0.74(+0.44%) |
Nov 23, 2021 | 166.10 | 166.74 | 162.74 | 165.67 | 6,074,505 | -0.05(-0.03%) |
Nov 22, 2021 | 169.68 | 169.94 | 165.71 | 165.72 | 4,797,158 | -2.56(-1.52%) |
Nov 19, 2021 | 168.46 | 169.95 | 166.63 | 168.28 | 4,596,228 | -2.59(-1.52%) |
Nov 18, 2021 | 174.54 | 171.32 | 170.58 | 170.87 | 4,145,137 | -3.30(-1.89%) |
Nov 17, 2021 | 175.69 | 176.23 | 172.80 | 174.16 | 3,652,703 | -1.27(-0.72%) |
Nov 16, 2021 | 177.84 | 177.84 | 174.29 | 175.43 | 3,372,108 | -2.14(-1.21%) |
Nov 15, 2021 | 177.00 | 178.35 | 176.52 | 177.58 | 1,802,957 | +1.20(+0.68%) |
Nov 12, 2021 | 175.23 | 176.85 | 174.20 | 176.37 | 2,465,201 | +0.57(+0.33%) |
Nov 11, 2021 | 176.47 | 177.19 | 175.26 | 175.80 | 2,186,026 | -0.09(-0.05%) |
Nov 10, 2021 | 173.92 | 175.89 | 3,399,307 | +1.48(+0.85%) | ||
Nov 09, 2021 | 174.31 | 175.70 | 173.02 | 174.41 | 3,301,635 | -0.18(-0.11%) |
Nov 08, 2021 | 172.67 | 176.57 | 172.40 | 174.59 | 3,461,171 | +3.26(+1.90%) |
Nov 05, 2021 | 170.84 | 172.40 | 170.03 | 171.33 | 4,059,059 | +4.03(+2.41%) |
Nov 04, 2021 | 166.91 | 168.74 | 166.46 | 167.30 | 3,418,385 | -0.08(-0.05%) |
Nov 03, 2021 | 167.46 | 168.56 | 166.54 | 167.38 | 3,951,174 | -0.54(-0.32%) |
Nov 02, 2021 | 169.69 | 169.89 | 167.34 | 167.92 | 3,353,957 | -1.01(-0.60%) |
Nov 01, 2021 | 169.29 | 170.17 | 168.08 | 168.93 | 2,319,612 | +0.42(+0.25%) |
Oct 29, 2021 | 170.30 | 171.31 | 167.79 | 168.51 | 3,563,448 | -0.81(-0.48%) |
Oct 28, 2021 | 172.99 | 173.79 | 167.77 | 169.31 | 5,016,810 | -3.32(-1.92%) |
Oct 27, 2021 | 174.64 | 178.16 | 172.51 | 172.63 | 3,410,928 | -2.83(-1.61%) |
Oct 26, 2021 | 177.86 | 175.46 | 3,952,944 | -1.32(-0.75%) | ||
Oct 25, 2021 | 181.07 | 181.53 | 176.32 | 176.78 | 4,037,105 | -4.62(-2.55%) |
Oct 22, 2021 | 179.39 | 183.30 | 176.68 | 181.41 | 6,214,558 | +9.32(+5.42%) |
Oct 21, 2021 | 174.13 | 174.34 | 170.67 | 172.09 | 3,415,701 | -2.07(-1.19%) |
Oct 20, 2021 | 171.58 | 174.32 | 170.87 | 174.15 | 2,473,526 | +2.22(+1.29%) |
Oct 19, 2021 | 172.34 | 172.60 | 170.91 | 171.93 | 1,443,372 | +0.47(+0.28%) |
Oct 18, 2021 | 170.26 | 172.22 | 169.04 | 171.46 | 2,704,307 | +0.98(+0.57%) |
Oct 15, 2021 | 168.50 | 172.38 | 167.90 | 170.48 | 3,139,131 | +4.17(+2.51%) |
Oct 14, 2021 | 165.81 | 167.15 | 164.66 | 166.31 | 3,157,760 | +2.70(+1.65%) |
Oct 13, 2021 | 167.54 | 168.81 | 162.01 | 163.60 | 5,783,910 | -6.00(-3.54%) |
Oct 12, 2021 | 168.34 | 171.21 | 167.85 | 169.61 | 3,165,537 | +1.41(+0.84%) |
Oct 11, 2021 | 170.46 | 171.43 | 168.07 | 168.20 | 2,577,434 | -1.64(-0.97%) |
Oct 08, 2021 | 168.58 | 171.61 | 168.27 | 169.84 | 2,449,581 | +0.83(+0.49%) |
Oct 07, 2021 | 170.18 | 171.50 | 168.43 | 169.00 | 3,690,722 | +1.28(+0.76%) |
Oct 06, 2021 | 166.90 | 169.18 | 164.34 | 167.72 | 3,020,920 | -1.31(-0.78%) |
Oct 05, 2021 | 167.75 | 170.30 | 166.99 | 169.04 | 2,718,429 | +2.03(+1.22%) |
Oct 04, 2021 | 168.19 | 171.43 | 166.25 | 167.01 | 3,735,917 | -1.24(-0.74%) |