Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.33 | 83.61 | 81.20 | 81.30 | 585,154 | -2.36(-2.82%) |
Sep 29, 2022 | 82.88 | 83.93 | 82.15 | 83.66 | 819,759 | -0.98(-1.16%) |
Sep 28, 2022 | 81.76 | 85.37 | 81.76 | 84.64 | 874,871 | +2.10(+2.54%) |
Sep 27, 2022 | 81.90 | 83.25 | 80.17 | 82.54 | 769,940 | +1.57(+1.94%) |
Sep 26, 2022 | 83.47 | 84.05 | 80.74 | 80.97 | 533,915 | -2.47(-2.96%) |
Sep 23, 2022 | 82.90 | 83.52 | 81.05 | 83.44 | 650,306 | -0.20(-0.24%) |
Sep 22, 2022 | 85.86 | 86.51 | 82.70 | 83.64 | 586,500 | -2.29(-2.67%) |
Sep 21, 2022 | 87.01 | 89.47 | 85.87 | 85.93 | 364,809 | -1.02(-1.18%) |
Sep 20, 2022 | 87.60 | 88.07 | 86.04 | 86.95 | 596,402 | -2.05(-2.30%) |
Sep 19, 2022 | 86.79 | 89.49 | 86.79 | 89.00 | 761,088 | +1.34(+1.53%) |
Sep 16, 2022 | 88.28 | 88.84 | 86.24 | 87.66 | 1,291,107 | -1.80(-2.01%) |
Sep 15, 2022 | 90.91 | 91.56 | 88.27 | 89.46 | 1,216,267 | -2.52(-2.74%) |
Sep 14, 2022 | 92.93 | 93.94 | 90.75 | 91.98 | 656,895 | -0.52(-0.56%) |
Sep 13, 2022 | 94.30 | 95.13 | 92.14 | 92.50 | 1,001,459 | -6.07(-6.16%) |
Sep 12, 2022 | 99.28 | 100.26 | 97.83 | 98.57 | 433,951 | -0.09(-0.09%) |
Sep 09, 2022 | 97.80 | 99.36 | 97.59 | 98.66 | 432,393 | +2.43(+2.53%) |
Sep 08, 2022 | 93.73 | 96.55 | 93.13 | 96.23 | 365,184 | +0.93(+0.98%) |
Sep 07, 2022 | 94.08 | 96.12 | 92.25 | 95.29 | 479,667 | +1.87(+2.00%) |
Sep 06, 2022 | 95.07 | 95.71 | 92.93 | 93.42 | 706,467 | -2.12(-2.22%) |
Sep 02, 2022 | 97.14 | 98.19 | 94.91 | 95.55 | 520,022 | +0.17(+0.18%) |
Sep 01, 2022 | 95.15 | 96.32 | 92.58 | 95.38 | 757,999 | -2.61(-2.66%) |
Aug 31, 2022 | 98.91 | 98.99 | 96.49 | 97.99 | 768,266 | -0.92(-0.93%) |
Aug 30, 2022 | 101.68 | 101.77 | 97.45 | 98.91 | 565,734 | -1.22(-1.22%) |
Aug 29, 2022 | 100.38 | 101.64 | 98.98 | 100.13 | 473,619 | -1.12(-1.11%) |
Aug 26, 2022 | 108.38 | 109.25 | 101.23 | 101.25 | 653,875 | -6.26(-5.82%) |
Aug 25, 2022 | 104.10 | 107.71 | 104.01 | 107.51 | 638,085 | +3.26(+3.12%) |
Aug 24, 2022 | 104.33 | 104.88 | 102.89 | 104.25 | 349,227 | +0.04(+0.04%) |
Aug 23, 2022 | 102.60 | 105.40 | 102.57 | 104.22 | 451,286 | +1.50(+1.47%) |
Aug 22, 2022 | 103.93 | 104.82 | 101.91 | 102.71 | 751,522 | -3.99(-3.74%) |
Aug 19, 2022 | 109.02 | 109.69 | 106.45 | 106.70 | 627,316 | -4.01(-3.62%) |
Aug 18, 2022 | 108.76 | 111.25 | 108.22 | 110.72 | 724,040 | +2.21(+2.04%) |
Aug 17, 2022 | 112.88 | 113.56 | 105.97 | 108.50 | 973,698 | -6.68(-5.80%) |
Aug 16, 2022 | 116.92 | 116.92 | 114.08 | 115.19 | 1,257,288 | -1.73(-1.48%) |
Aug 15, 2022 | 118.19 | 119.44 | 115.60 | 116.92 | 381,318 | -1.93(-1.62%) |
Aug 12, 2022 | 115.98 | 119.25 | 115.68 | 118.84 | 539,326 | +4.23(+3.69%) |
Aug 11, 2022 | 115.50 | 117.52 | 113.94 | 114.61 | 649,257 | +0.49(+0.43%) |
Aug 10, 2022 | 112.36 | 114.18 | 110.57 | 114.12 | 681,175 | +5.22(+4.80%) |
Aug 09, 2022 | 113.94 | 114.11 | 106.51 | 108.90 | 607,253 | -7.55(-6.49%) |
Aug 08, 2022 | 117.75 | 120.89 | 114.52 | 116.45 | 339,389 | -2.23(-1.88%) |
Aug 05, 2022 | 119.23 | 120.97 | 117.79 | 118.69 | 403,877 | -2.85(-2.35%) |
Aug 04, 2022 | 119.33 | 121.70 | 118.84 | 121.54 | 515,591 | +2.21(+1.85%) |
Aug 03, 2022 | 116.88 | 120.38 | 115.77 | 119.33 | 640,654 | +4.49(+3.91%) |
Aug 02, 2022 | 116.28 | 117.90 | 114.64 | 114.84 | 413,419 | -3.26(-2.76%) |
Aug 01, 2022 | 115.39 | 118.58 | 114.86 | 118.10 | 424,643 | +2.03(+1.75%) |
Jul 29, 2022 | 115.16 | 117.64 | 113.92 | 116.07 | 690,783 | +0.69(+0.60%) |
Jul 28, 2022 | 112.34 | 116.06 | 110.01 | 115.38 | 1,161,089 | +5.40(+4.91%) |
Jul 27, 2022 | 108.52 | 110.81 | 107.29 | 109.98 | 880,217 | +3.99(+3.76%) |
Jul 26, 2022 | 105.67 | 107.36 | 105.56 | 106.00 | 293,201 | -1.27(-1.18%) |
Jul 25, 2022 | 107.19 | 107.33 | 105.49 | 107.26 | 297,873 | -0.40(-0.37%) |
Jul 22, 2022 | 109.40 | 110.40 | 104.26 | 107.66 | 359,775 | -2.34(-2.12%) |
Jul 21, 2022 | 110.14 | 110.57 | 107.89 | 110.00 | 282,254 | +0.43(+0.39%) |
Jul 20, 2022 | 104.80 | 110.07 | 103.83 | 109.57 | 543,420 | +4.55(+4.33%) |
Jul 19, 2022 | 101.32 | 105.39 | 100.98 | 105.02 | 524,757 | +5.57(+5.60%) |
Jul 18, 2022 | 102.17 | 102.47 | 98.89 | 99.45 | 358,034 | -1.44(-1.43%) |
Jul 15, 2022 | 100.43 | 101.13 | 98.96 | 100.90 | 432,926 | +1.64(+1.65%) |
Jul 14, 2022 | 97.85 | 99.86 | 95.62 | 99.26 | 300,049 | +1.13(+1.15%) |
Jul 13, 2022 | 95.11 | 98.41 | 95.11 | 98.13 | 365,275 | +0.82(+0.84%) |
Jul 12, 2022 | 96.63 | 98.70 | 96.19 | 97.31 | 419,857 | +1.36(+1.41%) |
Jul 11, 2022 | 96.44 | 97.33 | 95.62 | 95.96 | 390,111 | -1.76(-1.80%) |
Jul 08, 2022 | 96.72 | 98.44 | 95.74 | 97.72 | 488,215 | -0.23(-0.23%) |
Jul 07, 2022 | 98.46 | 99.23 | 96.99 | 97.94 | 730,472 | +1.91(+1.99%) |
Jul 06, 2022 | 95.35 | 96.99 | 93.36 | 96.03 | 639,109 | +0.62(+0.65%) |
Jul 05, 2022 | 92.13 | 96.10 | 90.99 | 95.41 | 793,884 | +0.82(+0.87%) |
Jul 01, 2022 | 99.26 | 100.32 | 93.49 | 94.58 | 790,409 | -6.20(-6.15%) |
Jun 30, 2022 | 99.89 | 103.98 | 98.05 | 100.78 | 535,542 | -0.21(-0.20%) |
Jun 29, 2022 | 101.46 | 101.70 | 99.70 | 100.99 | 570,229 | -1.66(-1.62%) |
Jun 28, 2022 | 105.95 | 106.74 | 102.41 | 102.65 | 459,066 | -2.53(-2.41%) |
Jun 27, 2022 | 104.58 | 106.40 | 102.83 | 105.18 | 452,401 | +1.18(+1.13%) |
Jun 24, 2022 | 99.38 | 104.12 | 98.44 | 104.00 | 1,695,927 | +6.44(+6.60%) |
Jun 23, 2022 | 98.97 | 99.25 | 95.88 | 97.56 | 821,594 | -1.29(-1.30%) |
Jun 22, 2022 | 99.35 | 101.81 | 98.71 | 98.85 | 685,190 | -2.22(-2.20%) |
Jun 21, 2022 | 100.39 | 102.72 | 100.20 | 101.06 | 648,341 | +2.51(+2.55%) |
Jun 17, 2022 | 99.46 | 100.31 | 97.87 | 98.55 | 834,520 | -0.03(-0.03%) |
Jun 16, 2022 | 103.11 | 103.65 | 97.82 | 98.58 | 878,452 | -7.78(-7.31%) |
Jun 15, 2022 | 106.18 | 108.63 | 104.42 | 106.36 | 558,534 | +0.84(+0.79%) |
Jun 14, 2022 | 106.59 | 106.61 | 104.50 | 105.52 | 446,146 | +0.64(+0.61%) |
Jun 13, 2022 | 106.80 | 108.11 | 103.56 | 104.89 | 799,400 | -5.68(-5.13%) |
Jun 10, 2022 | 110.37 | 111.77 | 109.34 | 110.56 | 645,193 | -1.42(-1.27%) |
Jun 09, 2022 | 115.90 | 116.77 | 111.92 | 111.98 | 513,038 | -4.97(-4.25%) |
Jun 08, 2022 | 119.82 | 120.28 | 116.26 | 116.95 | 306,741 | -2.41(-2.01%) |
Jun 07, 2022 | 117.94 | 120.26 | 117.65 | 119.36 | 384,784 | -0.35(-0.30%) |
Jun 06, 2022 | 120.94 | 121.66 | 118.55 | 119.71 | 421,943 | +1.48(+1.25%) |
Jun 03, 2022 | 120.37 | 120.39 | 117.88 | 118.23 | 579,897 | -4.97(-4.03%) |
Jun 02, 2022 | 118.93 | 123.30 | 118.32 | 123.20 | 417,553 | +3.79(+3.17%) |
Jun 01, 2022 | 122.84 | 122.84 | 117.18 | 119.41 | 549,063 | -1.86(-1.54%) |
May 31, 2022 | 120.33 | 121.71 | 117.84 | 121.27 | 679,972 | +1.07(+0.89%) |
May 27, 2022 | 118.74 | 120.39 | 118.41 | 120.20 | 512,750 | +2.94(+2.50%) |
May 26, 2022 | 114.73 | 118.56 | 112.26 | 117.27 | 436,565 | +2.69(+2.35%) |
May 25, 2022 | 112.08 | 115.26 | 111.92 | 114.58 | 355,987 | +2.18(+1.94%) |
May 24, 2022 | 114.46 | 115.58 | 111.66 | 112.40 | 538,850 | -3.78(-3.26%) |
May 23, 2022 | 115.19 | 117.39 | 114.28 | 116.19 | 387,753 | +1.01(+0.88%) |
May 20, 2022 | 116.36 | 116.36 | 110.20 | 115.17 | 580,353 | +1.40(+1.23%) |
May 19, 2022 | 112.65 | 115.78 | 112.35 | 113.77 | 514,591 | +0.63(+0.55%) |
May 18, 2022 | 117.57 | 119.65 | 111.97 | 113.15 | 680,466 | -6.96(-5.79%) |
May 17, 2022 | 115.72 | 120.65 | 115.72 | 120.11 | 548,130 | +7.45(+6.61%) |
May 16, 2022 | 114.36 | 115.28 | 112.34 | 112.66 | 369,714 | -3.14(-2.71%) |
May 13, 2022 | 113.38 | 116.47 | 112.81 | 115.79 | 479,411 | +4.06(+3.63%) |
May 12, 2022 | 108.61 | 111.90 | 108.39 | 111.73 | 695,332 | +2.41(+2.21%) |
May 11, 2022 | 111.16 | 113.67 | 109.25 | 109.32 | 516,803 | -3.01(-2.68%) |
May 10, 2022 | 114.58 | 115.62 | 109.78 | 112.33 | 481,226 | +0.55(+0.49%) |
May 09, 2022 | 113.19 | 115.55 | 110.61 | 111.78 | 651,453 | -4.61(-3.96%) |
May 06, 2022 | 115.37 | 119.02 | 113.39 | 116.39 | 442,358 | -0.50(-0.43%) |
May 05, 2022 | 121.46 | 121.54 | 115.21 | 116.89 | 599,853 | -6.75(-5.46%) |
May 04, 2022 | 117.38 | 123.98 | 116.14 | 123.64 | 584,445 | +6.22(+5.30%) |
May 03, 2022 | 116.29 | 118.70 | 114.95 | 117.42 | 376,706 | +1.28(+1.10%) |
May 02, 2022 | 112.09 | 116.29 | 111.62 | 116.14 | 533,010 | +4.43(+3.97%) |
Apr 29, 2022 | 114.63 | 117.91 | 111.51 | 111.72 | 618,949 | -4.44(-3.82%) |
Apr 28, 2022 | 111.29 | 117.10 | 110.06 | 116.16 | 802,601 | +6.38(+5.81%) |
Apr 27, 2022 | 108.59 | 113.83 | 108.07 | 109.78 | 1,079,869 | -4.25(-3.73%) |
Apr 26, 2022 | 117.33 | 117.36 | 113.47 | 114.03 | 710,327 | -5.04(-4.23%) |
Apr 25, 2022 | 115.44 | 119.22 | 114.69 | 119.07 | 566,099 | +1.86(+1.59%) |
Apr 22, 2022 | 118.19 | 119.77 | 117.09 | 117.20 | 708,829 | -1.61(-1.35%) |
Apr 21, 2022 | 120.88 | 122.37 | 118.03 | 118.81 | 861,931 | -0.22(-0.18%) |
Apr 20, 2022 | 119.47 | 121.29 | 118.32 | 119.03 | 581,245 | +2.26(+1.94%) |
Apr 19, 2022 | 112.46 | 117.25 | 112.33 | 116.76 | 714,585 | +4.06(+3.60%) |
Apr 18, 2022 | 111.22 | 114.01 | 110.87 | 112.70 | 577,959 | +0.46(+0.41%) |
Apr 14, 2022 | 116.72 | 116.92 | 112.19 | 112.24 | 658,776 | -3.75(-3.23%) |
Apr 13, 2022 | 114.17 | 117.11 | 114.00 | 115.99 | 801,032 | +1.46(+1.28%) |
Apr 12, 2022 | 118.88 | 119.51 | 114.40 | 114.53 | 763,031 | -1.36(-1.18%) |
Apr 11, 2022 | 118.61 | 120.67 | 115.86 | 115.89 | 741,302 | -4.05(-3.38%) |
Apr 08, 2022 | 122.67 | 123.74 | 119.79 | 119.94 | 761,026 | -3.90(-3.15%) |
Apr 07, 2022 | 124.81 | 128.42 | 121.37 | 123.84 | 844,615 | +0.33(+0.27%) |
Apr 06, 2022 | 128.16 | 129.19 | 122.67 | 123.51 | 2,140,382 | -6.82(-5.23%) |
Apr 05, 2022 | 140.68 | 141.19 | 130.29 | 130.33 | 997,784 | -11.43(-8.06%) |
Apr 04, 2022 | 139.57 | 142.50 | 139.09 | 141.76 | 861,347 | +3.35(+2.42%) |
Apr 01, 2022 | 148.25 | 149.83 | 137.26 | 138.40 | 1,211,975 | -8.62(-5.86%) |
Mar 31, 2022 | 153.99 | 154.32 | 147.02 | 147.02 | 541,355 | -6.33(-4.13%) |
Mar 30, 2022 | 158.86 | 160.21 | 153.02 | 153.35 | 762,116 | -7.12(-4.43%) |
Mar 29, 2022 | 156.26 | 160.63 | 154.64 | 160.47 | 724,501 | +7.51(+4.91%) |
Mar 28, 2022 | 151.47 | 154.53 | 149.56 | 152.96 | 341,529 | +0.44(+0.29%) |
Mar 25, 2022 | 152.19 | 153.27 | 149.42 | 152.52 | 324,108 | +0.84(+0.56%) |
Mar 24, 2022 | 147.18 | 151.69 | 144.85 | 151.68 | 517,383 | +6.10(+4.19%) |
Mar 23, 2022 | 147.34 | 148.94 | 145.34 | 145.58 | 351,457 | -3.93(-2.63%) |
Mar 22, 2022 | 151.16 | 153.19 | 148.52 | 149.51 | 379,472 | -0.08(-0.05%) |
Mar 21, 2022 | 151.12 | 152.26 | 147.45 | 149.59 | 529,498 | -2.58(-1.69%) |
Mar 18, 2022 | 147.22 | 153.24 | 147.22 | 152.16 | 789,068 | +2.23(+1.49%) |
Mar 17, 2022 | 148.27 | 150.92 | 146.44 | 149.93 | 436,057 | +0.85(+0.57%) |
Mar 16, 2022 | 142.01 | 149.19 | 142.01 | 149.08 | 740,034 | +7.82(+5.54%) |
Mar 15, 2022 | 134.44 | 141.40 | 134.07 | 141.26 | 533,527 | +7.66(+5.74%) |
Mar 14, 2022 | 139.80 | 140.30 | 132.87 | 133.59 | 685,373 | -5.82(-4.18%) |
Mar 11, 2022 | 146.25 | 147.20 | 139.25 | 139.41 | 470,665 | -4.42(-3.07%) |
Mar 10, 2022 | 145.14 | 147.51 | 141.35 | 143.83 | 663,293 | -4.96(-3.33%) |
Mar 09, 2022 | 144.80 | 149.76 | 143.78 | 148.79 | 583,636 | +8.10(+5.75%) |
Mar 08, 2022 | 137.98 | 143.73 | 135.07 | 140.70 | 610,323 | +3.77(+2.76%) |
Mar 07, 2022 | 143.64 | 145.81 | 136.87 | 136.92 | 547,119 | -6.55(-4.56%) |
Mar 04, 2022 | 144.97 | 145.73 | 140.05 | 143.47 | 677,400 | -2.64(-1.80%) |
Mar 03, 2022 | 151.38 | 151.73 | 145.47 | 146.11 | 391,180 | -4.26(-2.84%) |
Mar 02, 2022 | 143.12 | 151.39 | 142.67 | 150.37 | 523,166 | +7.81(+5.48%) |
Mar 01, 2022 | 147.01 | 148.43 | 141.35 | 142.56 | 563,307 | -5.05(-3.42%) |
Feb 28, 2022 | 146.47 | 148.99 | 145.00 | 147.61 | 488,981 | -0.64(-0.43%) |
Feb 25, 2022 | 145.24 | 148.39 | 144.46 | 148.25 | 412,465 | +2.59(+1.78%) |
Feb 24, 2022 | 135.71 | 145.84 | 133.63 | 145.66 | 771,929 | +5.64(+4.03%) |
Feb 23, 2022 | 146.58 | 148.88 | 139.82 | 140.02 | 641,569 | -2.82(-1.97%) |
Feb 22, 2022 | 145.66 | 147.68 | 140.32 | 142.84 | 483,205 | -4.39(-2.98%) |
Feb 18, 2022 | 147.23 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 149.74 | 151.88 | 147.78 | 149.03 | 948,717 | -2.54(-1.68%) |
Feb 16, 2022 | 147.89 | 152.24 | 146.51 | 151.58 | 563,460 | +2.28(+1.53%) |
Feb 15, 2022 | 145.07 | 149.81 | 143.93 | 149.30 | 427,758 | +6.84(+4.80%) |
Feb 14, 2022 | 141.34 | 145.07 | 140.37 | 142.46 | 526,641 | +0.57(+0.40%) |
Feb 11, 2022 | 148.01 | 149.28 | 141.30 | 141.89 | 456,415 | -5.71(-3.87%) |
Feb 10, 2022 | 148.24 | 153.17 | 147.02 | 147.59 | 374,654 | -3.99(-2.63%) |
Feb 09, 2022 | 147.95 | 151.62 | 146.50 | 151.59 | 372,558 | +6.11(+4.20%) |
Feb 08, 2022 | 143.49 | 145.96 | 142.56 | 145.48 | 453,196 | +1.99(+1.38%) |
Feb 07, 2022 | 144.70 | 145.79 | 142.18 | 143.49 | 314,047 | -1.20(-0.83%) |
Feb 04, 2022 | 145.49 | 146.28 | 140.52 | 144.70 | 368,171 | -1.35(-0.93%) |
Feb 03, 2022 | 149.82 | 145.90 | 146.05 | 626,091 | -6.79(-4.44%) | |
Feb 02, 2022 | 152.31 | 153.06 | 150.50 | 152.84 | 455,416 | +1.16(+0.76%) |
Feb 01, 2022 | 151.94 | 153.09 | 149.19 | 151.69 | 588,437 | -0.33(-0.22%) |
Jan 31, 2022 | 146.39 | 152.40 | 152.02 | 725,889 | +6.10(+4.18%) | |
Jan 28, 2022 | 143.11 | 146.02 | 140.64 | 145.92 | 788,235 | +3.57(+2.51%) |
Jan 27, 2022 | 148.76 | 151.08 | 138.97 | 142.35 | 1,507,928 | -12.14(-7.86%) |
Jan 26, 2022 | 157.32 | 160.04 | 151.65 | 154.49 | 680,806 | +1.76(+1.15%) |
Jan 25, 2022 | 155.81 | 158.81 | 151.00 | 152.72 | 540,983 | -7.40(-4.62%) |
Jan 24, 2022 | 151.76 | 160.41 | 149.51 | 160.12 | 635,850 | +4.98(+3.21%) |
Jan 21, 2022 | 157.35 | 161.20 | 154.81 | 155.14 | 511,163 | -2.83(-1.79%) |
Jan 20, 2022 | 164.69 | 167.35 | 157.57 | 157.97 | 487,119 | -4.37(-2.69%) |
Jan 19, 2022 | 170.29 | 170.29 | 162.16 | 162.33 | 579,611 | -5.49(-3.27%) |
Jan 18, 2022 | 175.59 | 176.74 | 167.73 | 167.82 | 456,876 | -9.01(-5.10%) |
Jan 14, 2022 | 176.84 | 0 | +6.66(+3.91%) | |||
Jan 13, 2022 | 175.83 | 177.17 | 169.80 | 170.18 | 496,874 | -2.32(-1.34%) |
Jan 12, 2022 | 171.95 | 174.40 | 170.68 | 172.50 | 322,895 | +1.80(+1.05%) |
Jan 11, 2022 | 164.39 | 170.89 | 162.36 | 170.70 | 424,629 | +4.98(+3.01%) |
Jan 10, 2022 | 162.64 | 165.74 | 157.34 | 165.72 | 460,522 | +0.32(+0.20%) |
Jan 07, 2022 | 171.04 | 174.86 | 165.31 | 165.40 | 570,034 | -5.65(-3.30%) |
Jan 06, 2022 | 169.60 | 173.78 | 169.21 | 171.04 | 352,684 | +1.41(+0.83%) |
Jan 05, 2022 | 175.05 | 176.81 | 169.33 | 169.63 | 496,428 | -6.43(-3.65%) |
Jan 04, 2022 | 174.03 | 176.66 | 171.44 | 176.06 | 471,475 | +2.36(+1.36%) |
Jan 03, 2022 | 171.10 | 174.06 | 170.52 | 173.71 | 276,662 | +3.25(+1.91%) |
Dec 31, 2021 | 171.82 | 173.02 | 170.46 | 170.46 | 212,307 | -0.57(-0.33%) |
Dec 30, 2021 | 173.21 | 174.85 | 170.81 | 171.03 | 269,284 | -2.77(-1.59%) |
Dec 29, 2021 | 170.81 | 174.73 | 170.81 | 173.79 | 358,332 | +2.55(+1.49%) |
Dec 28, 2021 | 173.42 | 173.75 | 168.82 | 171.24 | 295,372 | -1.72(-1.00%) |
Dec 27, 2021 | 165.55 | 173.11 | 165.55 | 172.96 | 478,022 | +7.05(+4.25%) |
Dec 23, 2021 | 163.54 | 166.61 | 161.73 | 165.91 | 350,092 | +2.66(+1.63%) |
Dec 22, 2021 | 160.50 | 163.52 | 158.74 | 163.24 | 305,952 | +1.94(+1.20%) |
Dec 21, 2021 | 156.27 | 161.38 | 155.19 | 161.31 | 524,267 | +8.39(+5.48%) |
Dec 20, 2021 | 151.41 | 153.82 | 150.11 | 152.92 | 368,796 | -0.76(-0.50%) |
Dec 17, 2021 | 154.27 | 156.14 | 151.84 | 153.68 | 818,464 | -1.20(-0.78%) |
Dec 16, 2021 | 160.77 | 162.65 | 154.10 | 154.89 | 489,201 | -5.23(-3.26%) |
Dec 15, 2021 | 156.57 | 160.31 | 152.93 | 160.11 | 453,867 | +3.91(+2.51%) |
Dec 14, 2021 | 153.56 | 158.29 | 153.16 | 156.20 | 706,744 | +2.40(+1.56%) |
Dec 13, 2021 | 159.03 | 160.40 | 153.54 | 153.80 | 380,459 | -4.13(-2.62%) |
Dec 10, 2021 | 159.82 | 160.88 | 155.18 | 157.93 | 216,962 | +0.26(+0.17%) |
Dec 09, 2021 | 160.81 | 163.00 | 157.38 | 157.67 | 288,840 | -4.75(-2.92%) |
Dec 08, 2021 | 159.32 | 163.48 | 157.77 | 162.41 | 443,087 | +2.83(+1.77%) |
Dec 07, 2021 | 155.08 | 161.14 | 154.63 | 159.58 | 456,401 | +7.30(+4.79%) |
Dec 06, 2021 | 153.13 | 153.85 | 150.09 | 152.28 | 312,937 | -0.48(-0.31%) |
Dec 03, 2021 | 153.33 | 153.64 | 151.22 | 152.76 | 408,308 | +0.90(+0.59%) |
Dec 02, 2021 | 152.01 | 153.16 | 147.51 | 151.86 | 402,203 | +0.29(+0.19%) |
Dec 01, 2021 | 152.59 | 158.41 | 150.84 | 151.57 | 552,878 | +2.65(+1.78%) |
Nov 30, 2021 | 153.90 | 155.57 | 147.21 | 148.92 | 1,031,362 | -6.05(-3.90%) |
Nov 29, 2021 | 153.13 | 155.19 | 149.86 | 154.96 | 531,474 | +3.24(+2.13%) |
Nov 26, 2021 | 156.42 | 157.54 | 150.71 | 151.72 | 311,428 | -6.75(-4.26%) |
Nov 24, 2021 | 155.75 | 158.51 | 153.83 | 158.48 | 270,065 | +1.56(+1.00%) |
Nov 23, 2021 | 156.87 | 158.42 | 153.45 | 156.91 | 465,826 | -0.43(-0.27%) |
Nov 22, 2021 | 160.72 | 162.91 | 157.32 | 157.34 | 344,136 | -2.39(-1.49%) |
Nov 19, 2021 | 160.06 | 162.14 | 159.03 | 159.73 | 422,675 | -0.88(-0.55%) |
Nov 18, 2021 | 162.16 | 161.13 | 159.88 | 160.61 | 321,778 | -0.61(-0.38%) |
Nov 17, 2021 | 163.76 | 163.76 | 160.76 | 161.21 | 362,902 | -1.98(-1.22%) |
Nov 16, 2021 | 161.92 | 164.28 | 160.75 | 163.20 | 460,851 | +1.09(+0.67%) |
Nov 15, 2021 | 163.95 | 166.03 | 160.44 | 162.10 | 464,939 | -0.63(-0.39%) |
Nov 12, 2021 | 160.53 | 163.67 | 160.22 | 162.74 | 570,984 | +3.01(+1.88%) |
Nov 11, 2021 | 155.74 | 159.88 | 154.37 | 159.73 | 350,968 | +6.28(+4.09%) |
Nov 10, 2021 | 153.96 | 153.45 | 550,497 | -4.25(-2.70%) | ||
Nov 09, 2021 | 155.13 | 157.76 | 153.61 | 157.71 | 505,820 | +2.46(+1.59%) |
Nov 08, 2021 | 156.98 | 157.82 | 154.28 | 155.24 | 506,472 | -1.39(-0.89%) |
Nov 05, 2021 | 154.66 | 156.82 | 154.66 | 156.63 | 923,050 | +3.31(+2.16%) |
Nov 04, 2021 | 151.00 | 153.44 | 149.29 | 153.32 | 414,931 | +2.62(+1.74%) |
Nov 03, 2021 | 151.02 | 151.08 | 148.89 | 150.70 | 317,138 | +0.27(+0.18%) |
Nov 02, 2021 | 148.56 | 150.97 | 148.51 | 150.42 | 397,833 | +1.03(+0.69%) |
Nov 01, 2021 | 146.66 | 149.59 | 146.64 | 149.40 | 445,221 | +2.75(+1.87%) |
Oct 29, 2021 | 141.59 | 147.06 | 141.49 | 146.65 | 515,073 | +4.21(+2.96%) |
Oct 28, 2021 | 141.86 | 142.51 | 138.15 | 142.44 | 773,114 | +2.78(+1.99%) |
Oct 27, 2021 | 139.46 | 141.32 | 138.87 | 139.66 | 548,525 | +0.32(+0.23%) |
Oct 26, 2021 | 144.24 | 139.27 | 139.34 | 404,254 | -2.89(-2.03%) | |
Oct 25, 2021 | 141.59 | 143.23 | 141.08 | 142.23 | 243,031 | +0.79(+0.56%) |
Oct 22, 2021 | 142.85 | 141.16 | 141.44 | 329,982 | -0.65(-0.46%) | |
Oct 21, 2021 | 140.98 | 142.45 | 140.14 | 142.10 | 317,265 | -0.21(-0.14%) |
Oct 20, 2021 | 142.45 | 143.06 | 140.67 | 142.30 | 470,142 | +0.30(+0.21%) |
Oct 19, 2021 | 142.21 | 143.14 | 140.94 | 142.00 | 295,876 | +1.10(+0.78%) |
Oct 18, 2021 | 140.06 | 141.32 | 139.27 | 140.90 | 364,156 | -0.50(-0.35%) |
Oct 15, 2021 | 141.86 | 143.64 | 141.25 | 141.39 | 364,956 | -0.55(-0.39%) |
Oct 14, 2021 | 141.42 | 142.65 | 140.30 | 141.94 | 561,802 | +3.24(+2.33%) |
Oct 13, 2021 | 140.68 | 142.43 | 138.52 | 138.71 | 292,079 | -2.40(-1.70%) |
Oct 12, 2021 | 141.39 | 142.70 | 140.10 | 141.11 | 461,834 | +1.28(+0.92%) |
Oct 11, 2021 | 138.58 | 141.72 | 138.58 | 139.83 | 283,300 | +0.39(+0.28%) |
Oct 08, 2021 | 142.74 | 142.74 | 139.37 | 139.44 | 248,638 | -2.67(-1.88%) |
Oct 07, 2021 | 142.30 | 143.67 | 141.50 | 142.11 | 550,146 | +2.56(+1.83%) |
Oct 06, 2021 | 139.98 | 140.91 | 137.68 | 139.55 | 449,438 | -1.69(-1.20%) |
Oct 05, 2021 | 142.75 | 144.10 | 141.18 | 141.24 | 403,106 | -0.75(-0.53%) |
Oct 04, 2021 | 146.04 | 146.04 | 141.32 | 141.99 | 395,423 | -4.32(-2.95%) |