Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 121.36 | 123.61 | 120.34 | 120.93 | 184,011 | -0.73(-0.60%) |
Sep 29, 2022 | 120.35 | 121.92 | 119.58 | 121.66 | 120,930 | -0.48(-0.39%) |
Sep 28, 2022 | 119.52 | 123.02 | 119.52 | 122.14 | 130,598 | +2.66(+2.23%) |
Sep 27, 2022 | 121.15 | 122.05 | 118.50 | 119.47 | 154,868 | -0.38(-0.32%) |
Sep 26, 2022 | 120.72 | 122.16 | 119.66 | 119.86 | 156,605 | -1.70(-1.39%) |
Sep 23, 2022 | 124.81 | 124.81 | 120.69 | 121.55 | 187,911 | -4.69(-3.72%) |
Sep 22, 2022 | 128.23 | 129.39 | 126.14 | 126.24 | 275,649 | -2.23(-1.74%) |
Sep 21, 2022 | 128.82 | 131.31 | 128.25 | 128.48 | 213,594 | +0.93(+0.73%) |
Sep 20, 2022 | 127.35 | 128.52 | 126.42 | 127.55 | 171,946 | -0.84(-0.66%) |
Sep 19, 2022 | 125.12 | 128.40 | 124.75 | 128.39 | 159,308 | +2.75(+2.19%) |
Sep 16, 2022 | 125.40 | 126.31 | 124.51 | 125.64 | 556,215 | -0.65(-0.51%) |
Sep 15, 2022 | 124.41 | 127.51 | 124.02 | 126.28 | 192,408 | +1.98(+1.59%) |
Sep 14, 2022 | 125.19 | 125.19 | 123.37 | 124.30 | 243,768 | -0.72(-0.58%) |
Sep 13, 2022 | 125.04 | 125.62 | 124.35 | 125.03 | 203,888 | -2.88(-2.25%) |
Sep 12, 2022 | 127.15 | 128.25 | 124.87 | 127.91 | 150,830 | +2.23(+1.78%) |
Sep 09, 2022 | 123.45 | 125.78 | 122.33 | 125.67 | 149,578 | +3.29(+2.69%) |
Sep 08, 2022 | 120.34 | 122.64 | 119.85 | 122.38 | 199,245 | +1.41(+1.17%) |
Sep 07, 2022 | 120.77 | 121.44 | 119.47 | 120.97 | 278,613 | +0.60(+0.50%) |
Sep 06, 2022 | 120.96 | 120.96 | 117.73 | 120.38 | 125,837 | -0.22(-0.18%) |
Sep 02, 2022 | 122.97 | 123.83 | 120.12 | 120.59 | 126,885 | -1.16(-0.95%) |
Sep 01, 2022 | 123.07 | 123.07 | 120.79 | 121.75 | 116,132 | -2.42(-1.95%) |
Aug 31, 2022 | 124.80 | 127.50 | 123.89 | 124.17 | 164,809 | -0.20(-0.16%) |
Aug 30, 2022 | 124.34 | 125.60 | 123.85 | 124.37 | 128,365 | +0.41(+0.33%) |
Aug 29, 2022 | 123.78 | 124.98 | 122.90 | 123.96 | 86,967 | -1.07(-0.85%) |
Aug 26, 2022 | 130.49 | 130.49 | 124.95 | 125.03 | 85,700 | -5.71(-4.37%) |
Aug 25, 2022 | 128.32 | 130.74 | 127.95 | 130.74 | 93,417 | +2.53(+1.97%) |
Aug 24, 2022 | 128.16 | 128.98 | 127.66 | 128.21 | 116,393 | +0.03(+0.02%) |
Aug 23, 2022 | 128.82 | 129.41 | 127.46 | 128.18 | 176,394 | -0.71(-0.55%) |
Aug 22, 2022 | 129.36 | 129.36 | 128.20 | 128.89 | 166,405 | -2.63(-2.00%) |
Aug 19, 2022 | 133.10 | 133.50 | 130.03 | 131.51 | 172,307 | -1.93(-1.45%) |
Aug 18, 2022 | 132.22 | 133.76 | 131.00 | 133.44 | 121,282 | +0.40(+0.30%) |
Aug 17, 2022 | 133.28 | 134.52 | 131.95 | 133.04 | 132,287 | -1.47(-1.10%) |
Aug 16, 2022 | 131.30 | 134.57 | 131.30 | 134.52 | 160,152 | +2.16(+1.63%) |
Aug 15, 2022 | 131.72 | 132.84 | 130.94 | 132.36 | 94,936 | -1.18(-0.88%) |
Aug 12, 2022 | 132.69 | 134.13 | 131.60 | 133.54 | 136,810 | +2.98(+2.28%) |
Aug 11, 2022 | 131.47 | 131.90 | 130.00 | 130.56 | 124,748 | -0.47(-0.36%) |
Aug 10, 2022 | 127.89 | 131.99 | 126.98 | 131.03 | 158,271 | +5.43(+4.33%) |
Aug 09, 2022 | 121.96 | 126.40 | 120.01 | 125.60 | 265,208 | -0.32(-0.26%) |
Aug 08, 2022 | 125.38 | 127.98 | 125.09 | 125.92 | 175,655 | +0.45(+0.36%) |
Aug 05, 2022 | 123.91 | 126.04 | 122.99 | 125.47 | 143,410 | +1.10(+0.89%) |
Aug 04, 2022 | 126.66 | 127.12 | 123.64 | 124.37 | 196,940 | -2.48(-1.95%) |
Aug 03, 2022 | 123.51 | 127.08 | 122.69 | 126.85 | 115,129 | +4.25(+3.47%) |
Aug 02, 2022 | 124.38 | 125.38 | 122.46 | 122.59 | 143,385 | -2.75(-2.19%) |
Aug 01, 2022 | 124.87 | 126.09 | 124.54 | 125.34 | 151,119 | -0.22(-0.17%) |
Jul 29, 2022 | 124.08 | 127.74 | 124.08 | 125.56 | 234,682 | +1.00(+0.81%) |
Jul 28, 2022 | 124.01 | 125.78 | 121.42 | 124.56 | 128,164 | +1.14(+0.92%) |
Jul 27, 2022 | 121.98 | 124.10 | 121.44 | 123.41 | 105,445 | +1.94(+1.60%) |
Jul 26, 2022 | 120.11 | 121.71 | 120.11 | 121.47 | 120,456 | +0.41(+0.34%) |
Jul 25, 2022 | 120.73 | 121.79 | 120.50 | 121.06 | 101,317 | +1.29(+1.08%) |
Jul 22, 2022 | 120.89 | 121.74 | 118.45 | 119.77 | 168,636 | -0.92(-0.76%) |
Jul 21, 2022 | 120.17 | 120.72 | 119.20 | 120.69 | 101,112 | +0.32(+0.27%) |
Jul 20, 2022 | 118.34 | 120.73 | 117.08 | 120.37 | 121,602 | +1.96(+1.66%) |
Jul 19, 2022 | 117.10 | 119.83 | 117.10 | 118.41 | 155,183 | +2.46(+2.12%) |
Jul 18, 2022 | 117.08 | 119.31 | 115.78 | 115.95 | 131,450 | -0.13(-0.11%) |
Jul 15, 2022 | 114.44 | 116.86 | 113.84 | 116.08 | 117,084 | +2.57(+2.26%) |
Jul 14, 2022 | 113.53 | 114.34 | 112.23 | 113.51 | 126,044 | -2.02(-1.75%) |
Jul 13, 2022 | 115.79 | 116.49 | 113.85 | 115.53 | 97,861 | -1.76(-1.50%) |
Jul 12, 2022 | 116.59 | 119.05 | 116.59 | 117.29 | 123,139 | -0.11(-0.09%) |
Jul 11, 2022 | 117.23 | 118.59 | 117.19 | 117.39 | 103,512 | -1.38(-1.17%) |
Jul 08, 2022 | 118.65 | 120.44 | 118.30 | 118.78 | 81,355 | -0.32(-0.27%) |
Jul 07, 2022 | 119.13 | 119.91 | 118.44 | 119.10 | 117,232 | +1.13(+0.96%) |
Jul 06, 2022 | 117.02 | 118.66 | 116.28 | 117.97 | 110,055 | -0.13(-0.11%) |
Jul 05, 2022 | 116.72 | 118.18 | 114.90 | 118.10 | 145,384 | -0.63(-0.53%) |
Jul 01, 2022 | 115.72 | 118.94 | 115.72 | 118.73 | 167,428 | +1.95(+1.67%) |
Jun 30, 2022 | 114.07 | 117.33 | 113.84 | 116.78 | 101,854 | +0.72(+0.62%) |
Jun 29, 2022 | 116.98 | 117.15 | 115.87 | 116.06 | 109,449 | -0.92(-0.78%) |
Jun 28, 2022 | 119.71 | 120.84 | 116.97 | 116.97 | 131,875 | -1.34(-1.13%) |
Jun 27, 2022 | 118.75 | 119.19 | 117.22 | 118.31 | 143,068 | +0.25(+0.22%) |
Jun 24, 2022 | 115.18 | 118.29 | 114.78 | 118.06 | 287,437 | +4.17(+3.66%) |
Jun 23, 2022 | 113.16 | 114.05 | 112.30 | 113.89 | 98,374 | +0.48(+0.42%) |
Jun 22, 2022 | 111.72 | 114.45 | 111.51 | 113.41 | 153,828 | +0.02(+0.02%) |
Jun 21, 2022 | 112.40 | 114.05 | 111.59 | 113.39 | 178,818 | +2.70(+2.44%) |
Jun 17, 2022 | 108.79 | 111.44 | 108.72 | 110.69 | 410,856 | +2.46(+2.27%) |
Jun 16, 2022 | 111.85 | 111.85 | 107.54 | 108.23 | 201,525 | -6.19(-5.41%) |
Jun 15, 2022 | 113.97 | 116.48 | 113.48 | 114.42 | 237,748 | +2.33(+2.08%) |
Jun 14, 2022 | 111.38 | 113.69 | 110.71 | 112.09 | 193,768 | +0.59(+0.53%) |
Jun 13, 2022 | 113.64 | 114.30 | 110.83 | 111.50 | 183,776 | -4.97(-4.26%) |
Jun 10, 2022 | 118.10 | 118.50 | 116.37 | 116.47 | 131,698 | -3.69(-3.07%) |
Jun 09, 2022 | 122.31 | 123.42 | 120.07 | 120.16 | 121,112 | -2.16(-1.76%) |
Jun 08, 2022 | 123.41 | 124.53 | 121.59 | 122.31 | 100,038 | -2.37(-1.90%) |
Jun 07, 2022 | 122.20 | 124.69 | 121.75 | 124.68 | 110,006 | +1.63(+1.32%) |
Jun 06, 2022 | 122.14 | 125.27 | 121.36 | 123.05 | 171,239 | +1.41(+1.15%) |
Jun 03, 2022 | 122.33 | 123.42 | 121.49 | 121.65 | 106,920 | -2.05(-1.66%) |
Jun 02, 2022 | 122.40 | 123.73 | 121.19 | 123.70 | 113,168 | +2.37(+1.95%) |
Jun 01, 2022 | 122.53 | 123.83 | 119.19 | 121.33 | 158,126 | -1.61(-1.31%) |
May 31, 2022 | 121.77 | 123.82 | 121.65 | 122.94 | 232,255 | -0.42(-0.34%) |
May 27, 2022 | 122.31 | 124.10 | 122.29 | 123.36 | 131,174 | +1.42(+1.16%) |
May 26, 2022 | 120.23 | 122.81 | 120.23 | 121.94 | 100,987 | +3.17(+2.67%) |
May 25, 2022 | 117.33 | 119.60 | 117.33 | 118.77 | 122,403 | +1.31(+1.11%) |
May 24, 2022 | 117.33 | 118.78 | 114.37 | 117.46 | 205,431 | -1.34(-1.13%) |
May 23, 2022 | 118.92 | 119.71 | 117.70 | 118.80 | 194,012 | +1.60(+1.37%) |
May 20, 2022 | 117.70 | 118.12 | 114.75 | 117.20 | 170,391 | +0.14(+0.12%) |
May 19, 2022 | 117.29 | 118.65 | 115.35 | 117.06 | 140,689 | -3.27(-2.72%) |
May 18, 2022 | 120.31 | 122.63 | 119.78 | 120.33 | 178,677 | -1.89(-1.55%) |
May 17, 2022 | 121.22 | 122.72 | 119.44 | 122.22 | 146,236 | +3.04(+2.55%) |
May 16, 2022 | 118.54 | 119.85 | 117.17 | 119.18 | 143,976 | -0.57(-0.48%) |
May 13, 2022 | 116.28 | 120.27 | 116.28 | 119.76 | 200,878 | +4.76(+4.14%) |
May 12, 2022 | 114.23 | 115.01 | 112.62 | 115.00 | 234,025 | +0.34(+0.30%) |
May 11, 2022 | 116.24 | 117.75 | 114.23 | 114.66 | 287,994 | -1.19(-1.02%) |
May 10, 2022 | 116.13 | 117.28 | 113.52 | 115.84 | 302,767 | +1.43(+1.25%) |
May 09, 2022 | 110.72 | 116.65 | 110.72 | 114.42 | 420,186 | +1.81(+1.60%) |
May 06, 2022 | 118.36 | 120.39 | 111.12 | 112.61 | 470,682 | -13.38(-10.62%) |
May 05, 2022 | 129.62 | 130.35 | 124.82 | 125.98 | 245,087 | -4.97(-3.80%) |
May 04, 2022 | 127.14 | 131.54 | 127.03 | 130.96 | 189,341 | +3.41(+2.67%) |
May 03, 2022 | 127.57 | 129.60 | 127.06 | 127.55 | 153,015 | +0.53(+0.42%) |
May 02, 2022 | 127.23 | 128.31 | 124.54 | 127.01 | 134,222 | +1.17(+0.93%) |
Apr 29, 2022 | 127.95 | 129.37 | 125.61 | 125.85 | 135,737 | -3.15(-2.44%) |
Apr 28, 2022 | 127.72 | 129.58 | 126.03 | 129.00 | 97,293 | +2.94(+2.33%) |
Apr 27, 2022 | 126.06 | 127.82 | 125.68 | 126.05 | 156,207 | -0.41(-0.32%) |
Apr 26, 2022 | 128.78 | 129.36 | 126.46 | 126.46 | 115,747 | -3.60(-2.77%) |
Apr 25, 2022 | 129.20 | 130.33 | 124.95 | 130.06 | 116,468 | -0.08(-0.06%) |
Apr 22, 2022 | 134.86 | 136.31 | 130.04 | 130.14 | 150,584 | -5.87(-4.31%) |
Apr 21, 2022 | 137.33 | 138.42 | 134.76 | 136.01 | 157,356 | -0.59(-0.43%) |
Apr 20, 2022 | 134.04 | 136.82 | 133.96 | 136.60 | 144,460 | +3.71(+2.79%) |
Apr 19, 2022 | 129.93 | 133.28 | 129.93 | 132.89 | 111,517 | +3.44(+2.66%) |
Apr 18, 2022 | 129.25 | 130.23 | 128.63 | 129.45 | 113,748 | -0.71(-0.54%) |
Apr 14, 2022 | 130.68 | 132.64 | 130.16 | 130.16 | 136,864 | -0.46(-0.35%) |
Apr 13, 2022 | 128.15 | 131.08 | 128.15 | 130.62 | 110,320 | +1.30(+1.01%) |
Apr 12, 2022 | 130.78 | 132.54 | 129.31 | 129.31 | 133,711 | -1.68(-1.28%) |
Apr 11, 2022 | 129.85 | 132.19 | 129.74 | 131.00 | 143,589 | +0.54(+0.42%) |
Apr 08, 2022 | 129.10 | 131.29 | 129.10 | 130.45 | 145,121 | +1.11(+0.86%) |
Apr 07, 2022 | 130.02 | 130.18 | 127.34 | 129.34 | 162,420 | -0.54(-0.42%) |
Apr 06, 2022 | 128.22 | 130.95 | 128.22 | 129.89 | 162,416 | +0.40(+0.31%) |
Apr 05, 2022 | 130.05 | 131.79 | 129.00 | 129.49 | 180,771 | -1.21(-0.93%) |
Apr 04, 2022 | 135.22 | 135.56 | 129.66 | 130.70 | 239,151 | -4.87(-3.59%) |
Apr 01, 2022 | 134.09 | 135.72 | 133.35 | 135.57 | 244,287 | +2.67(+2.01%) |
Mar 31, 2022 | 133.37 | 135.43 | 132.79 | 132.90 | 157,274 | -0.77(-0.57%) |
Mar 30, 2022 | 133.66 | 135.05 | 132.61 | 133.67 | 180,524 | -0.09(-0.07%) |
Mar 29, 2022 | 132.70 | 134.46 | 132.03 | 133.75 | 167,309 | +3.00(+2.30%) |
Mar 28, 2022 | 132.16 | 132.16 | 130.05 | 130.75 | 128,967 | -1.17(-0.88%) |
Mar 25, 2022 | 129.55 | 132.07 | 129.55 | 131.92 | 115,703 | +2.25(+1.74%) |
Mar 24, 2022 | 128.75 | 130.05 | 128.14 | 129.66 | 125,921 | +1.48(+1.15%) |
Mar 23, 2022 | 130.02 | 130.88 | 128.15 | 128.19 | 153,477 | -2.27(-1.74%) |
Mar 22, 2022 | 130.36 | 131.64 | 130.11 | 130.46 | 180,432 | +1.24(+0.96%) |
Mar 21, 2022 | 130.09 | 130.10 | 128.55 | 129.22 | 138,683 | -0.34(-0.26%) |
Mar 18, 2022 | 128.73 | 129.81 | 127.50 | 129.56 | 318,817 | +0.77(+0.60%) |
Mar 17, 2022 | 126.71 | 128.79 | 126.07 | 128.79 | 116,214 | +1.19(+0.94%) |
Mar 16, 2022 | 124.74 | 127.72 | 124.33 | 127.60 | 178,052 | +5.18(+4.23%) |
Mar 15, 2022 | 123.89 | 126.27 | 121.05 | 122.42 | 261,043 | -0.90(-0.73%) |
Mar 14, 2022 | 124.72 | 126.20 | 123.01 | 123.32 | 143,331 | +0.54(+0.44%) |
Mar 11, 2022 | 124.58 | 125.29 | 122.51 | 122.78 | 121,604 | -0.44(-0.35%) |
Mar 10, 2022 | 123.17 | 124.60 | 121.44 | 123.22 | 168,308 | -1.29(-1.04%) |
Mar 09, 2022 | 123.86 | 126.14 | 123.86 | 124.51 | 242,919 | +3.65(+3.02%) |
Mar 08, 2022 | 119.48 | 124.39 | 118.59 | 120.86 | 203,852 | +2.54(+2.14%) |
Mar 07, 2022 | 120.83 | 121.19 | 117.75 | 118.32 | 217,055 | -3.52(-2.89%) |
Mar 04, 2022 | 121.57 | 121.57 | 120.42 | 121.84 | 181,926 | -2.36(-1.90%) |
Mar 03, 2022 | 125.25 | 126.17 | 123.04 | 124.20 | 200,559 | -1.25(-1.00%) |
Mar 02, 2022 | 122.10 | 126.63 | 121.91 | 125.45 | 276,457 | +4.59(+3.80%) |
Mar 01, 2022 | 125.00 | 126.24 | 119.64 | 120.86 | 355,160 | -5.31(-4.21%) |
Feb 28, 2022 | 124.08 | 126.77 | 124.01 | 126.17 | 326,049 | -0.84(-0.66%) |
Feb 25, 2022 | 126.75 | 127.92 | 125.64 | 127.00 | 469,723 | +1.15(+0.91%) |
Feb 24, 2022 | 123.54 | 126.57 | 121.90 | 125.86 | 342,167 | -0.71(-0.56%) |
Feb 23, 2022 | 130.77 | 131.67 | 126.49 | 126.57 | 251,932 | -3.67(-2.82%) |
Feb 22, 2022 | 129.58 | 131.65 | 129.47 | 130.24 | 183,318 | -1.09(-0.83%) |
Feb 18, 2022 | 131.33 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 135.00 | 135.91 | 131.88 | 131.93 | 302,487 | -4.48(-3.28%) |
Feb 16, 2022 | 131.78 | 137.22 | 130.77 | 136.41 | 318,927 | +3.74(+2.82%) |
Feb 15, 2022 | 143.18 | 143.71 | 131.54 | 132.66 | 555,798 | -13.88(-9.47%) |
Feb 14, 2022 | 148.91 | 150.57 | 145.52 | 146.55 | 187,724 | -1.99(-1.34%) |
Feb 11, 2022 | 151.27 | 152.91 | 147.55 | 148.54 | 194,153 | -2.29(-1.52%) |
Feb 10, 2022 | 148.67 | 154.28 | 148.67 | 150.83 | 241,656 | +0.86(+0.57%) |
Feb 09, 2022 | 150.29 | 151.34 | 149.14 | 149.97 | 444,064 | +1.95(+1.32%) |
Feb 08, 2022 | 149.54 | 150.05 | 146.64 | 148.02 | 430,638 | -0.72(-0.49%) |
Feb 07, 2022 | 148.87 | 150.42 | 148.40 | 148.74 | 116,332 | +0.05(+0.03%) |
Feb 04, 2022 | 147.01 | 150.68 | 146.84 | 148.69 | 111,111 | +2.06(+1.41%) |
Feb 03, 2022 | 149.47 | 146.45 | 146.63 | 127,185 | -3.40(-2.26%) | |
Feb 02, 2022 | 148.94 | 151.00 | 148.39 | 150.03 | 153,721 | +0.63(+0.42%) |
Feb 01, 2022 | 149.20 | 150.55 | 148.26 | 149.40 | 159,236 | +0.09(+0.06%) |
Jan 31, 2022 | 144.67 | 149.56 | 149.31 | 156,711 | +3.42(+2.35%) | |
Jan 28, 2022 | 141.62 | 146.02 | 140.06 | 145.89 | 178,176 | +3.86(+2.72%) |
Jan 27, 2022 | 145.96 | 147.96 | 141.50 | 142.03 | 168,654 | -2.19(-1.52%) |
Jan 26, 2022 | 146.22 | 149.04 | 143.30 | 144.22 | 179,388 | -2.12(-1.45%) |
Jan 25, 2022 | 144.49 | 147.83 | 139.51 | 146.33 | 195,350 | +0.24(+0.17%) |
Jan 24, 2022 | 142.10 | 146.41 | 140.37 | 146.09 | 203,218 | +1.34(+0.92%) |
Jan 21, 2022 | 144.82 | 146.84 | 144.10 | 144.76 | 161,984 | -1.34(-0.91%) |
Jan 20, 2022 | 146.66 | 149.01 | 145.79 | 146.09 | 120,537 | -0.55(-0.38%) |
Jan 19, 2022 | 150.12 | 150.12 | 146.59 | 146.64 | 101,185 | -2.75(-1.84%) |
Jan 18, 2022 | 150.77 | 151.06 | 148.99 | 149.39 | 106,800 | -2.49(-1.64%) |
Jan 14, 2022 | 151.88 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.77 | 152.53 | 150.77 | 151.50 | 215,747 | +1.48(+0.99%) |
Jan 12, 2022 | 150.52 | 152.35 | 148.68 | 150.02 | 236,120 | -0.73(-0.48%) |
Jan 11, 2022 | 149.97 | 150.99 | 148.06 | 150.75 | 336,804 | +0.93(+0.62%) |
Jan 10, 2022 | 149.09 | 150.12 | 147.36 | 149.82 | 181,204 | +0.54(+0.36%) |
Jan 07, 2022 | 149.45 | 150.61 | 148.38 | 149.27 | 184,694 | +0.51(+0.34%) |
Jan 06, 2022 | 148.77 | 150.43 | 148.14 | 148.76 | 174,616 | +1.06(+0.71%) |
Jan 05, 2022 | 151.94 | 152.25 | 147.67 | 147.71 | 134,632 | -3.68(-2.43%) |
Jan 04, 2022 | 151.51 | 153.41 | 150.72 | 151.38 | 195,707 | +1.45(+0.97%) |
Jan 03, 2022 | 149.17 | 150.43 | 148.39 | 149.93 | 117,776 | +1.65(+1.12%) |
Dec 31, 2021 | 148.65 | 150.02 | 148.20 | 148.28 | 65,130 | -0.25(-0.17%) |
Dec 30, 2021 | 149.56 | 150.67 | 148.39 | 148.53 | 71,008 | -0.51(-0.34%) |
Dec 29, 2021 | 149.59 | 151.30 | 148.91 | 149.04 | 77,974 | +0.03(+0.02%) |
Dec 28, 2021 | 149.15 | 150.55 | 148.84 | 149.01 | 114,176 | -0.54(-0.36%) |
Dec 27, 2021 | 148.19 | 149.69 | 147.27 | 149.56 | 93,743 | +0.99(+0.66%) |
Dec 23, 2021 | 147.52 | 148.74 | 146.05 | 148.57 | 105,572 | +2.52(+1.72%) |
Dec 22, 2021 | 145.38 | 146.63 | 145.10 | 146.05 | 88,762 | +0.98(+0.67%) |
Dec 21, 2021 | 141.05 | 145.47 | 141.05 | 145.08 | 167,408 | +5.31(+3.80%) |
Dec 20, 2021 | 141.31 | 141.44 | 137.29 | 139.76 | 162,451 | -3.36(-2.35%) |
Dec 17, 2021 | 144.72 | 144.72 | 141.90 | 143.12 | 462,292 | -2.00(-1.38%) |
Dec 16, 2021 | 147.74 | 148.58 | 144.49 | 145.12 | 115,021 | -1.89(-1.28%) |
Dec 15, 2021 | 143.77 | 147.41 | 143.42 | 147.01 | 111,578 | +2.65(+1.84%) |
Dec 14, 2021 | 144.57 | 147.47 | 143.95 | 144.36 | 130,651 | -1.09(-0.75%) |
Dec 13, 2021 | 146.61 | 148.22 | 144.52 | 145.45 | 131,261 | -1.74(-1.18%) |
Dec 10, 2021 | 145.81 | 147.37 | 145.27 | 147.19 | 135,802 | +1.91(+1.31%) |
Dec 09, 2021 | 144.41 | 146.64 | 144.18 | 145.29 | 90,279 | -0.60(-0.41%) |
Dec 08, 2021 | 145.33 | 147.21 | 145.26 | 145.89 | 101,563 | +0.17(+0.12%) |
Dec 07, 2021 | 145.12 | 147.20 | 144.84 | 145.71 | 76,495 | +1.80(+1.25%) |
Dec 06, 2021 | 143.95 | 146.05 | 143.38 | 143.91 | 112,344 | +2.02(+1.43%) |
Dec 03, 2021 | 143.89 | 144.13 | 140.28 | 141.89 | 94,606 | -1.75(-1.22%) |
Dec 02, 2021 | 138.89 | 144.48 | 138.68 | 143.64 | 84,979 | +5.21(+3.76%) |
Dec 01, 2021 | 145.64 | 145.97 | 138.28 | 138.44 | 146,429 | -3.92(-2.75%) |
Nov 30, 2021 | 142.75 | 143.59 | 141.09 | 142.36 | 197,598 | -2.99(-2.06%) |
Nov 29, 2021 | 144.44 | 146.02 | 141.32 | 145.35 | 145,754 | +3.16(+2.22%) |
Nov 26, 2021 | 143.88 | 144.97 | 140.39 | 142.18 | 102,469 | -6.78(-4.55%) |
Nov 24, 2021 | 148.47 | 149.18 | 147.17 | 148.97 | 117,761 | -0.70(-0.47%) |
Nov 23, 2021 | 150.59 | 151.45 | 149.65 | 149.66 | 78,773 | -1.18(-0.78%) |
Nov 22, 2021 | 151.88 | 153.10 | 150.29 | 150.84 | 162,819 | +0.01(+0.01%) |
Nov 19, 2021 | 152.99 | 153.63 | 150.01 | 150.83 | 147,186 | -4.35(-2.81%) |
Nov 18, 2021 | 157.50 | 155.39 | 154.12 | 155.19 | 137,028 | +0.91(+0.59%) |
Nov 17, 2021 | 154.50 | 155.19 | 152.06 | 154.28 | 103,682 | -0.32(-0.21%) |
Nov 16, 2021 | 155.77 | 156.51 | 154.45 | 154.60 | 97,938 | -1.11(-0.71%) |
Nov 15, 2021 | 157.54 | 157.81 | 155.21 | 155.71 | 75,030 | -0.51(-0.33%) |
Nov 12, 2021 | 157.85 | 157.85 | 155.43 | 156.22 | 93,553 | -1.01(-0.64%) |
Nov 11, 2021 | 158.10 | 158.25 | 156.19 | 157.23 | 109,235 | +0.21(+0.14%) |
Nov 10, 2021 | 156.91 | 157.02 | 133,155 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.87 | 167.30 | 155.07 | 157.01 | 206,548 | -11.96(-7.08%) |
Nov 08, 2021 | 171.11 | 173.15 | 168.59 | 168.97 | 124,490 | -1.77(-1.03%) |
Nov 05, 2021 | 169.72 | 172.77 | 169.72 | 170.74 | 63,127 | +2.71(+1.61%) |
Nov 04, 2021 | 170.47 | 171.71 | 166.38 | 168.02 | 109,564 | -2.85(-1.67%) |
Nov 03, 2021 | 168.07 | 171.62 | 168.07 | 170.87 | 82,245 | +2.88(+1.72%) |
Nov 02, 2021 | 167.19 | 169.60 | 167.18 | 167.99 | 133,562 | +0.54(+0.32%) |
Nov 01, 2021 | 163.11 | 167.59 | 162.73 | 167.44 | 167,507 | +5.16(+3.18%) |
Oct 29, 2021 | 162.22 | 163.17 | 161.09 | 162.28 | 135,845 | +0.08(+0.05%) |
Oct 28, 2021 | 159.41 | 162.34 | 159.13 | 162.21 | 131,879 | +3.02(+1.90%) |
Oct 27, 2021 | 161.40 | 162.97 | 159.08 | 159.19 | 93,236 | -3.20(-1.97%) |
Oct 26, 2021 | 164.19 | 162.31 | 162.39 | 60,900 | -1.40(-0.85%) | |
Oct 25, 2021 | 164.52 | 164.81 | 163.02 | 163.79 | 53,561 | -0.26(-0.16%) |
Oct 22, 2021 | 163.15 | 165.04 | 162.65 | 164.05 | 93,341 | +1.13(+0.69%) |
Oct 21, 2021 | 161.70 | 163.49 | 161.06 | 162.92 | 70,316 | +0.87(+0.54%) |
Oct 20, 2021 | 160.31 | 162.38 | 159.97 | 162.05 | 45,661 | +1.40(+0.87%) |
Oct 19, 2021 | 162.79 | 163.15 | 160.07 | 160.66 | 67,131 | -1.06(-0.66%) |
Oct 18, 2021 | 159.75 | 161.89 | 159.75 | 161.72 | 84,110 | +0.93(+0.58%) |
Oct 15, 2021 | 162.62 | 163.22 | 160.78 | 160.79 | 111,035 | +0.14(+0.09%) |
Oct 14, 2021 | 158.10 | 160.84 | 157.96 | 160.65 | 108,613 | +4.83(+3.10%) |
Oct 13, 2021 | 156.13 | 157.28 | 153.81 | 155.81 | 92,738 | -0.77(-0.49%) |
Oct 12, 2021 | 153.20 | 156.77 | 153.20 | 156.58 | 93,954 | +3.56(+2.33%) |
Oct 11, 2021 | 153.03 | 154.19 | 152.30 | 153.03 | 81,780 | +0.73(+0.48%) |
Oct 08, 2021 | 152.97 | 155.19 | 152.29 | 152.29 | 62,147 | -1.18(-0.77%) |
Oct 07, 2021 | 151.93 | 154.28 | 151.53 | 153.47 | 83,666 | +2.94(+1.95%) |
Oct 06, 2021 | 146.95 | 150.62 | 146.49 | 150.53 | 100,141 | +2.10(+1.42%) |
Oct 05, 2021 | 147.53 | 148.56 | 145.79 | 148.42 | 256,423 | +2.24(+1.53%) |
Oct 04, 2021 | 149.42 | 151.27 | 145.87 | 146.19 | 169,985 | -4.04(-2.69%) |