Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 150.13 | 151.50 | 148.10 | 148.35 | 1,445,982 | -1.43(-0.96%) |
Sep 29, 2022 | 147.59 | 150.35 | 146.01 | 149.78 | 1,504,158 | +1.70(+1.15%) |
Sep 28, 2022 | 147.11 | 149.04 | 146.38 | 148.08 | 1,727,497 | +1.63(+1.11%) |
Sep 27, 2022 | 146.38 | 147.21 | 144.95 | 146.45 | 1,453,980 | +0.62(+0.43%) |
Sep 26, 2022 | 150.63 | 150.89 | 144.91 | 145.83 | 1,482,185 | -4.72(-3.14%) |
Sep 23, 2022 | 150.93 | 151.66 | 149.07 | 150.56 | 983,976 | -1.47(-0.97%) |
Sep 22, 2022 | 152.83 | 153.13 | 150.62 | 152.03 | 1,169,543 | -0.06(-0.04%) |
Sep 21, 2022 | 156.08 | 156.66 | 152.07 | 152.09 | 1,081,396 | -3.77(-2.42%) |
Sep 20, 2022 | 157.84 | 158.13 | 153.74 | 155.85 | 1,411,948 | -3.23(-2.03%) |
Sep 19, 2022 | 156.19 | 159.16 | 155.51 | 159.09 | 1,074,093 | +1.90(+1.21%) |
Sep 16, 2022 | 156.91 | 158.14 | 156.11 | 157.19 | 2,574,899 | -1.77(-1.11%) |
Sep 15, 2022 | 158.87 | 160.22 | 157.14 | 158.96 | 1,317,518 | +0.89(+0.56%) |
Sep 14, 2022 | 157.44 | 158.25 | 156.47 | 158.07 | 1,558,345 | +0.99(+0.63%) |
Sep 13, 2022 | 158.96 | 159.66 | 156.64 | 157.08 | 1,288,690 | -3.01(-1.88%) |
Sep 12, 2022 | 159.60 | 160.97 | 159.06 | 160.10 | 1,491,695 | +1.14(+0.72%) |
Sep 09, 2022 | 159.67 | 160.01 | 158.64 | 158.95 | 1,624,166 | -0.35(-0.22%) |
Sep 08, 2022 | 157.50 | 159.81 | 156.72 | 159.30 | 1,450,071 | +1.38(+0.87%) |
Sep 07, 2022 | 155.76 | 158.65 | 155.60 | 157.93 | 1,630,517 | +2.06(+1.32%) |
Sep 06, 2022 | 157.64 | 158.20 | 155.60 | 155.87 | 1,000,635 | -0.79(-0.50%) |
Sep 02, 2022 | 158.70 | 159.96 | 155.77 | 156.66 | 1,292,381 | -0.58(-0.37%) |
Sep 01, 2022 | 155.23 | 158.20 | 154.45 | 157.23 | 1,081,571 | +1.60(+1.03%) |
Aug 31, 2022 | 157.55 | 158.03 | 155.62 | 155.63 | 1,572,832 | -1.75(-1.11%) |
Aug 30, 2022 | 159.03 | 159.16 | 157.19 | 157.39 | 990,682 | -1.83(-1.15%) |
Aug 29, 2022 | 159.08 | 160.37 | 157.38 | 159.22 | 851,215 | -1.42(-0.89%) |
Aug 26, 2022 | 163.56 | 163.56 | 160.62 | 160.64 | 1,206,285 | -2.06(-1.27%) |
Aug 25, 2022 | 162.46 | 163.74 | 161.76 | 162.70 | 1,278,803 | +0.47(+0.29%) |
Aug 24, 2022 | 161.70 | 162.52 | 161.02 | 162.23 | 751,067 | +0.19(+0.12%) |
Aug 23, 2022 | 163.41 | 163.64 | 161.79 | 162.04 | 879,708 | -0.82(-0.50%) |
Aug 22, 2022 | 164.99 | 164.99 | 162.50 | 162.86 | 986,226 | -3.37(-2.03%) |
Aug 19, 2022 | 167.59 | 168.13 | 165.91 | 166.23 | 1,061,660 | -1.42(-0.84%) |
Aug 18, 2022 | 167.78 | 168.28 | 166.38 | 167.64 | 924,839 | +0.14(+0.09%) |
Aug 17, 2022 | 166.27 | 168.11 | 166.27 | 167.50 | 1,625,025 | +0.42(+0.25%) |
Aug 16, 2022 | 166.16 | 167.69 | 165.88 | 167.07 | 1,144,010 | +1.31(+0.79%) |
Aug 15, 2022 | 163.77 | 165.98 | 163.00 | 165.76 | 823,886 | +0.58(+0.35%) |
Aug 12, 2022 | 163.04 | 165.25 | 163.02 | 165.19 | 900,836 | +2.65(+1.63%) |
Aug 11, 2022 | 159.83 | 163.25 | 159.83 | 162.54 | 1,352,150 | +3.66(+2.30%) |
Aug 10, 2022 | 158.28 | 159.25 | 157.82 | 158.88 | 1,172,320 | +2.01(+1.28%) |
Aug 09, 2022 | 155.36 | 157.49 | 154.52 | 156.87 | 1,061,735 | +2.83(+1.84%) |
Aug 08, 2022 | 154.06 | 155.91 | 153.77 | 154.04 | 950,913 | +0.98(+0.64%) |
Aug 05, 2022 | 152.39 | 153.62 | 152.10 | 153.06 | 916,355 | +1.21(+0.80%) |
Aug 04, 2022 | 151.76 | 153.63 | 151.06 | 151.84 | 1,005,536 | -0.41(-0.27%) |
Aug 03, 2022 | 151.59 | 152.64 | 149.68 | 152.25 | 1,186,685 | +1.36(+0.90%) |
Aug 02, 2022 | 150.80 | 153.72 | 150.19 | 150.89 | 1,720,871 | +0.42(+0.28%) |
Aug 01, 2022 | 152.06 | 152.31 | 149.39 | 150.46 | 1,312,068 | -2.34(-1.53%) |
Jul 29, 2022 | 150.25 | 152.98 | 150.25 | 152.80 | 1,413,631 | +2.85(+1.90%) |
Jul 28, 2022 | 152.76 | 152.99 | 146.46 | 149.95 | 1,515,082 | -3.10(-2.03%) |
Jul 27, 2022 | 155.33 | 155.65 | 151.42 | 153.06 | 1,513,298 | -1.83(-1.18%) |
Jul 26, 2022 | 153.82 | 154.98 | 153.41 | 154.88 | 1,150,213 | +0.85(+0.55%) |
Jul 25, 2022 | 152.60 | 154.55 | 151.72 | 154.04 | 1,221,728 | +3.43(+2.28%) |
Jul 22, 2022 | 151.30 | 152.33 | 149.70 | 150.61 | 914,984 | -0.39(-0.26%) |
Jul 21, 2022 | 151.34 | 153.48 | 146.52 | 151.00 | 2,161,056 | -1.32(-0.87%) |
Jul 20, 2022 | 152.54 | 152.74 | 150.55 | 152.32 | 1,320,305 | -0.14(-0.09%) |
Jul 19, 2022 | 150.55 | 152.69 | 150.03 | 152.47 | 1,337,958 | +3.24(+2.17%) |
Jul 18, 2022 | 151.40 | 152.04 | 148.82 | 149.23 | 1,140,393 | -1.15(-0.76%) |
Jul 15, 2022 | 151.29 | 152.25 | 149.73 | 150.38 | 1,622,245 | +0.48(+0.32%) |
Jul 14, 2022 | 153.47 | 154.08 | 149.54 | 149.90 | 1,718,357 | -7.36(-4.68%) |
Jul 13, 2022 | 158.30 | 159.33 | 156.72 | 157.25 | 1,061,741 | -1.89(-1.19%) |
Jul 12, 2022 | 160.97 | 162.81 | 158.67 | 159.14 | 1,071,957 | -3.12(-1.92%) |
Jul 11, 2022 | 161.88 | 164.09 | 161.84 | 162.26 | 917,219 | -0.46(-0.28%) |
Jul 08, 2022 | 164.01 | 164.76 | 162.64 | 162.72 | 716,487 | -0.61(-0.37%) |
Jul 07, 2022 | 165.61 | 166.78 | 163.13 | 163.33 | 1,199,618 | -0.26(-0.16%) |
Jul 06, 2022 | 160.58 | 164.98 | 160.51 | 163.59 | 1,419,514 | +2.60(+1.62%) |
Jul 05, 2022 | 162.74 | 162.74 | 157.84 | 160.99 | 1,067,704 | -3.83(-2.33%) |
Jul 01, 2022 | 162.55 | 165.57 | 161.23 | 164.82 | 1,075,413 | +1.97(+1.21%) |
Jun 30, 2022 | 158.50 | 163.20 | 157.58 | 162.85 | 1,387,653 | +3.21(+2.01%) |
Jun 29, 2022 | 161.74 | 162.19 | 159.38 | 159.64 | 747,554 | -1.61(-1.00%) |
Jun 28, 2022 | 162.17 | 164.31 | 161.20 | 161.25 | 1,102,705 | -0.02(-0.01%) |
Jun 27, 2022 | 161.11 | 161.98 | 160.20 | 161.27 | 791,538 | +0.74(+0.46%) |
Jun 24, 2022 | 154.30 | 160.88 | 154.30 | 160.53 | 1,346,830 | +6.69(+4.35%) |
Jun 23, 2022 | 156.71 | 157.69 | 152.47 | 153.83 | 1,327,986 | -3.25(-2.07%) |
Jun 22, 2022 | 154.89 | 158.27 | 154.39 | 157.09 | 1,035,813 | +0.50(+0.32%) |
Jun 21, 2022 | 158.61 | 158.61 | 155.26 | 156.59 | 1,180,743 | +0.72(+0.46%) |
Jun 17, 2022 | 155.06 | 156.55 | 154.29 | 155.87 | 2,458,113 | +0.48(+0.31%) |
Jun 16, 2022 | 157.19 | 157.58 | 154.89 | 155.38 | 1,507,095 | -4.00(-2.51%) |
Jun 15, 2022 | 161.28 | 162.68 | 157.48 | 159.39 | 1,427,685 | -0.74(-0.46%) |
Jun 14, 2022 | 162.77 | 163.03 | 158.92 | 160.13 | 1,369,574 | -1.35(-0.83%) |
Jun 13, 2022 | 160.91 | 164.77 | 160.59 | 161.48 | 1,853,632 | -1.53(-0.94%) |
Jun 10, 2022 | 162.67 | 164.46 | 161.84 | 163.01 | 1,227,570 | -2.15(-1.30%) |
Jun 09, 2022 | 169.37 | 169.37 | 165.09 | 165.16 | 840,969 | -3.38(-2.00%) |
Jun 08, 2022 | 170.05 | 170.59 | 167.91 | 168.54 | 699,207 | -2.56(-1.49%) |
Jun 07, 2022 | 169.29 | 171.18 | 168.25 | 171.09 | 985,872 | +1.59(+0.94%) |
Jun 06, 2022 | 167.68 | 169.92 | 166.92 | 169.50 | 786,556 | +2.67(+1.60%) |
Jun 03, 2022 | 168.05 | 169.42 | 166.35 | 166.83 | 1,191,479 | -3.71(-2.17%) |
Jun 02, 2022 | 169.47 | 170.67 | 166.48 | 170.54 | 907,209 | +1.69(+1.00%) |
Jun 01, 2022 | 170.51 | 171.15 | 167.60 | 168.84 | 1,132,408 | -2.63(-1.54%) |
May 31, 2022 | 169.63 | 172.36 | 168.33 | 171.48 | 2,034,333 | +1.16(+0.68%) |
May 27, 2022 | 167.59 | 170.34 | 166.71 | 170.32 | 986,081 | +2.83(+1.69%) |
May 26, 2022 | 166.96 | 168.08 | 166.47 | 167.48 | 984,734 | +1.23(+0.74%) |
May 25, 2022 | 165.11 | 166.83 | 165.11 | 166.26 | 1,244,887 | -0.31(-0.18%) |
May 24, 2022 | 164.95 | 166.91 | 162.01 | 166.56 | 1,052,606 | +1.73(+1.05%) |
May 23, 2022 | 163.06 | 165.54 | 161.82 | 164.83 | 1,517,776 | +3.70(+2.29%) |
May 20, 2022 | 162.43 | 163.15 | 159.28 | 161.13 | 2,033,580 | -1.02(-0.63%) |
May 19, 2022 | 165.63 | 166.17 | 160.27 | 162.15 | 1,159,863 | -4.81(-2.88%) |
May 18, 2022 | 169.35 | 169.63 | 166.60 | 166.96 | 1,142,543 | -2.94(-1.73%) |
May 17, 2022 | 168.08 | 170.13 | 166.91 | 169.90 | 1,358,280 | +2.77(+1.66%) |
May 16, 2022 | 165.69 | 168.12 | 165.54 | 167.13 | 1,314,563 | +1.65(+1.00%) |
May 13, 2022 | 166.37 | 166.87 | 164.13 | 165.48 | 1,242,127 | -0.56(-0.34%) |
May 12, 2022 | 166.09 | 166.32 | 163.99 | 166.05 | 1,373,274 | +0.95(+0.57%) |
May 11, 2022 | 165.74 | 168.15 | 165.02 | 165.10 | 1,221,571 | -0.58(-0.35%) |
May 10, 2022 | 165.89 | 167.88 | 164.20 | 165.68 | 1,533,086 | +1.03(+0.62%) |
May 09, 2022 | 163.71 | 166.23 | 163.24 | 164.66 | 2,133,578 | +0.27(+0.16%) |
May 06, 2022 | 165.34 | 165.34 | 163.00 | 164.39 | 1,270,319 | -0.35(-0.21%) |
May 05, 2022 | 168.02 | 168.02 | 163.74 | 164.74 | 1,552,001 | -3.29(-1.96%) |
May 04, 2022 | 164.39 | 168.14 | 164.20 | 168.04 | 1,539,146 | +3.53(+2.15%) |
May 03, 2022 | 162.98 | 166.07 | 162.85 | 164.50 | 1,125,075 | +1.60(+0.98%) |
May 02, 2022 | 164.23 | 165.17 | 160.56 | 162.91 | 1,562,619 | -0.93(-0.57%) |
Apr 29, 2022 | 166.59 | 166.89 | 163.45 | 163.84 | 1,393,376 | -3.29(-1.97%) |
Apr 28, 2022 | 167.61 | 167.61 | 164.91 | 167.13 | 1,066,905 | +0.91(+0.55%) |
Apr 27, 2022 | 166.50 | 167.57 | 164.38 | 166.22 | 1,908,126 | +0.85(+0.52%) |
Apr 26, 2022 | 166.49 | 168.37 | 165.30 | 165.37 | 1,886,809 | -1.71(-1.02%) |
Apr 25, 2022 | 165.17 | 167.55 | 163.42 | 167.07 | 1,568,821 | +1.27(+0.77%) |
Apr 22, 2022 | 168.33 | 168.33 | 165.61 | 165.80 | 1,609,430 | -3.02(-1.79%) |
Apr 21, 2022 | 171.80 | 172.18 | 168.53 | 168.81 | 1,928,245 | -1.39(-0.82%) |
Apr 20, 2022 | 169.43 | 170.47 | 166.81 | 170.20 | 2,443,463 | +1.49(+0.88%) |
Apr 19, 2022 | 174.41 | 175.77 | 167.14 | 168.72 | 2,871,451 | -8.68(-4.89%) |
Apr 18, 2022 | 176.85 | 178.22 | 176.47 | 177.40 | 1,411,235 | +0.94(+0.53%) |
Apr 14, 2022 | 176.03 | 177.19 | 175.70 | 176.46 | 1,035,876 | +0.51(+0.29%) |
Apr 13, 2022 | 177.01 | 178.06 | 174.03 | 175.95 | 884,706 | -1.18(-0.67%) |
Apr 12, 2022 | 176.75 | 179.12 | 176.62 | 177.13 | 1,165,922 | -0.67(-0.38%) |
Apr 11, 2022 | 178.07 | 179.67 | 177.45 | 177.80 | 1,273,256 | +0.75(+0.42%) |
Apr 08, 2022 | 175.98 | 177.40 | 174.47 | 177.05 | 1,170,007 | +2.65(+1.52%) |
Apr 07, 2022 | 174.55 | 175.08 | 172.47 | 174.40 | 912,916 | -0.47(-0.27%) |
Apr 06, 2022 | 172.69 | 176.19 | 172.61 | 174.87 | 1,066,565 | +1.14(+0.66%) |
Apr 05, 2022 | 174.74 | 176.79 | 173.31 | 173.73 | 872,269 | -0.41(-0.24%) |
Apr 04, 2022 | 177.19 | 177.19 | 173.84 | 174.14 | 1,071,426 | -3.29(-1.85%) |
Apr 01, 2022 | 176.62 | 177.62 | 174.88 | 177.43 | 1,127,466 | +2.41(+1.38%) |
Mar 31, 2022 | 178.10 | 178.64 | 174.99 | 175.01 | 1,230,053 | -2.70(-1.52%) |
Mar 30, 2022 | 176.00 | 177.73 | 175.34 | 177.71 | 1,001,357 | +1.67(+0.95%) |
Mar 29, 2022 | 179.68 | 179.69 | 175.02 | 176.05 | 1,430,287 | -2.83(-1.58%) |
Mar 28, 2022 | 180.04 | 180.04 | 177.72 | 178.87 | 619,826 | -0.95(-0.53%) |
Mar 25, 2022 | 176.41 | 179.85 | 176.27 | 179.82 | 893,304 | +3.38(+1.92%) |
Mar 24, 2022 | 174.44 | 176.57 | 173.60 | 176.44 | 1,001,589 | +2.49(+1.43%) |
Mar 23, 2022 | 174.81 | 176.06 | 173.86 | 173.95 | 978,839 | -1.03(-0.59%) |
Mar 22, 2022 | 176.10 | 176.61 | 173.79 | 174.98 | 1,488,973 | +0.15(+0.09%) |
Mar 21, 2022 | 173.79 | 175.71 | 173.46 | 174.83 | 1,444,963 | +2.14(+1.24%) |
Mar 18, 2022 | 172.86 | 172.86 | 169.79 | 172.69 | 4,128,177 | -0.69(-0.40%) |
Mar 17, 2022 | 171.32 | 173.45 | 169.01 | 173.38 | 1,714,310 | +1.67(+0.97%) |
Mar 16, 2022 | 173.03 | 173.52 | 169.22 | 171.72 | 2,008,005 | -0.86(-0.50%) |
Mar 15, 2022 | 170.71 | 173.03 | 169.67 | 172.58 | 1,806,876 | +2.88(+1.70%) |
Mar 14, 2022 | 168.16 | 171.07 | 167.88 | 169.70 | 2,031,369 | +3.30(+1.99%) |
Mar 11, 2022 | 166.26 | 168.52 | 166.11 | 166.39 | 1,453,026 | +1.76(+1.07%) |
Mar 10, 2022 | 162.18 | 164.99 | 162.05 | 164.63 | 1,509,618 | +0.50(+0.30%) |
Mar 09, 2022 | 163.65 | 165.65 | 163.21 | 164.13 | 1,418,852 | +3.64(+2.27%) |
Mar 08, 2022 | 162.51 | 164.66 | 160.33 | 160.49 | 1,584,721 | -1.28(-0.79%) |
Mar 07, 2022 | 163.69 | 164.50 | 161.72 | 161.77 | 1,463,963 | -3.44(-2.08%) |
Mar 04, 2022 | 163.12 | 165.74 | 161.50 | 165.21 | 1,214,161 | -0.19(-0.12%) |
Mar 03, 2022 | 165.55 | 166.64 | 163.88 | 165.40 | 1,228,934 | -0.08(-0.05%) |
Mar 02, 2022 | 160.84 | 166.37 | 160.72 | 165.47 | 1,513,238 | +5.58(+3.49%) |
Mar 01, 2022 | 163.87 | 163.90 | 158.74 | 159.89 | 1,761,008 | -3.82(-2.33%) |
Feb 28, 2022 | 159.63 | 163.93 | 159.63 | 163.71 | 1,959,141 | -1.53(-0.93%) |
Feb 25, 2022 | 159.53 | 165.29 | 161.25 | 165.25 | 1,582,879 | +6.61(+4.17%) |
Feb 24, 2022 | 158.40 | 158.91 | 155.11 | 158.63 | 2,582,902 | -3.47(-2.14%) |
Feb 23, 2022 | 163.50 | 164.80 | 161.99 | 162.10 | 1,442,238 | -0.90(-0.55%) |
Feb 22, 2022 | 162.56 | 163.93 | 161.51 | 163.00 | 1,926,963 | +0.43(+0.26%) |
Feb 18, 2022 | 162.57 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.22 | 163.56 | 160.97 | 162.53 | 1,182,298 | -1.60(-0.97%) |
Feb 16, 2022 | 162.83 | 165.00 | 162.76 | 164.13 | 1,285,305 | +0.64(+0.39%) |
Feb 15, 2022 | 163.14 | 164.42 | 162.70 | 163.49 | 1,233,041 | +0.79(+0.49%) |
Feb 14, 2022 | 164.55 | 165.20 | 160.82 | 162.70 | 1,756,350 | -0.94(-0.58%) |
Feb 11, 2022 | 163.58 | 165.73 | 162.82 | 163.65 | 1,532,692 | -0.64(-0.39%) |
Feb 10, 2022 | 164.57 | 166.30 | 163.82 | 164.28 | 1,665,750 | -0.29(-0.17%) |
Feb 09, 2022 | 164.88 | 166.03 | 164.11 | 164.57 | 1,587,471 | +0.22(+0.13%) |
Feb 08, 2022 | 164.52 | 165.25 | 163.01 | 164.35 | 2,447,077 | +1.12(+0.68%) |
Feb 07, 2022 | 163.58 | 164.41 | 161.24 | 163.24 | 1,716,098 | -0.54(-0.33%) |
Feb 04, 2022 | 164.22 | 165.28 | 163.09 | 163.78 | 1,696,004 | -0.16(-0.10%) |
Feb 03, 2022 | 165.02 | 163.67 | 163.94 | 1,343,715 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.12 | 164.93 | 159.81 | 164.56 | 1,917,320 | +4.51(+2.82%) |
Feb 01, 2022 | 158.62 | 160.37 | 157.54 | 160.05 | 1,354,247 | +1.72(+1.09%) |
Jan 31, 2022 | 157.09 | 158.48 | 158.33 | 1,473,741 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.24 | 158.96 | 155.70 | 158.94 | 1,294,641 | +1.10(+0.70%) |
Jan 27, 2022 | 160.84 | 163.36 | 156.82 | 157.83 | 2,269,030 | -2.10(-1.31%) |
Jan 26, 2022 | 160.39 | 161.48 | 158.53 | 159.93 | 2,301,484 | -0.70(-0.44%) |
Jan 25, 2022 | 160.62 | 161.56 | 156.04 | 160.63 | 2,319,622 | -0.22(-0.14%) |
Jan 24, 2022 | 154.35 | 161.25 | 153.30 | 160.85 | 3,394,142 | +5.93(+3.83%) |
Jan 21, 2022 | 157.52 | 159.19 | 154.59 | 154.93 | 2,298,617 | -2.45(-1.56%) |
Jan 20, 2022 | 154.77 | 161.48 | 154.35 | 157.38 | 2,972,035 | +4.87(+3.19%) |
Jan 19, 2022 | 156.95 | 156.95 | 152.51 | 152.51 | 1,539,716 | -3.33(-2.14%) |
Jan 18, 2022 | 155.79 | 156.63 | 153.85 | 155.84 | 1,896,299 | +0.34(+0.22%) |
Jan 14, 2022 | 155.50 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.69 | 156.93 | 154.87 | 155.35 | 907,815 | +0.08(+0.05%) |
Jan 12, 2022 | 155.61 | 156.42 | 154.37 | 155.27 | 1,113,155 | -0.18(-0.12%) |
Jan 11, 2022 | 156.93 | 157.05 | 152.86 | 155.45 | 1,253,473 | -0.86(-0.55%) |
Jan 10, 2022 | 159.70 | 160.36 | 155.23 | 156.31 | 1,198,702 | -2.08(-1.31%) |
Jan 07, 2022 | 154.59 | 158.81 | 153.86 | 158.39 | 1,783,937 | +3.72(+2.41%) |
Jan 06, 2022 | 155.52 | 155.57 | 154.08 | 154.66 | 1,459,144 | +2.44(+1.60%) |
Jan 05, 2022 | 152.92 | 153.97 | 152.18 | 152.22 | 1,929,598 | +0.73(+0.48%) |
Jan 04, 2022 | 150.11 | 152.78 | 149.78 | 151.49 | 1,768,165 | +3.10(+2.09%) |
Jan 03, 2022 | 149.51 | 149.81 | 147.61 | 148.39 | 1,158,082 | -0.65(-0.43%) |
Dec 31, 2021 | 149.13 | 149.69 | 148.74 | 149.04 | 716,239 | -0.36(-0.24%) |
Dec 30, 2021 | 150.40 | 150.94 | 149.31 | 149.40 | 441,243 | -0.66(-0.44%) |
Dec 29, 2021 | 150.20 | 150.54 | 149.70 | 150.06 | 717,302 | +0.36(+0.24%) |
Dec 28, 2021 | 148.66 | 150.29 | 148.66 | 149.70 | 959,865 | +1.03(+0.69%) |
Dec 27, 2021 | 147.21 | 148.72 | 146.19 | 148.67 | 687,633 | +1.32(+0.90%) |
Dec 23, 2021 | 147.67 | 148.80 | 147.19 | 147.34 | 1,800,023 | -0.04(-0.03%) |
Dec 22, 2021 | 148.13 | 148.67 | 147.16 | 147.38 | 998,870 | -0.79(-0.53%) |
Dec 21, 2021 | 147.16 | 149.79 | 147.16 | 148.17 | 1,080,856 | +1.90(+1.30%) |
Dec 20, 2021 | 148.91 | 149.05 | 144.79 | 146.28 | 1,901,605 | -4.44(-2.95%) |
Dec 17, 2021 | 154.18 | 154.18 | 150.56 | 150.72 | 3,617,451 | -3.65(-2.36%) |
Dec 16, 2021 | 152.47 | 155.30 | 151.57 | 154.37 | 2,702,984 | +3.48(+2.31%) |
Dec 15, 2021 | 149.43 | 151.55 | 148.01 | 150.89 | 1,730,654 | +1.56(+1.05%) |
Dec 14, 2021 | 146.22 | 150.75 | 145.97 | 149.33 | 2,133,912 | +3.38(+2.32%) |
Dec 13, 2021 | 147.10 | 147.16 | 145.27 | 145.94 | 1,161,048 | -1.02(-0.69%) |
Dec 10, 2021 | 147.22 | 147.50 | 146.12 | 146.96 | 986,821 | +0.72(+0.50%) |
Dec 09, 2021 | 145.47 | 147.18 | 144.76 | 146.24 | 1,117,515 | +0.66(+0.45%) |
Dec 08, 2021 | 145.22 | 146.35 | 144.51 | 145.58 | 1,208,315 | +0.56(+0.39%) |
Dec 07, 2021 | 144.31 | 145.40 | 143.80 | 145.02 | 1,241,236 | +1.20(+0.84%) |
Dec 06, 2021 | 142.50 | 144.96 | 142.42 | 143.82 | 1,813,192 | +2.52(+1.78%) |
Dec 03, 2021 | 142.11 | 143.00 | 139.92 | 141.30 | 1,457,290 | -0.95(-0.67%) |
Dec 02, 2021 | 138.97 | 142.82 | 138.56 | 142.25 | 1,492,116 | +4.43(+3.22%) |
Dec 01, 2021 | 141.88 | 143.30 | 137.74 | 137.81 | 1,715,218 | -1.39(-1.00%) |
Nov 30, 2021 | 142.59 | 143.02 | 138.82 | 139.21 | 3,718,719 | -5.16(-3.58%) |
Nov 29, 2021 | 147.14 | 147.14 | 143.81 | 144.37 | 1,549,737 | -1.19(-0.82%) |
Nov 26, 2021 | 146.26 | 146.96 | 143.57 | 145.56 | 1,332,768 | -5.03(-3.34%) |
Nov 24, 2021 | 151.73 | 152.34 | 150.49 | 150.59 | 1,203,149 | -1.22(-0.81%) |
Nov 23, 2021 | 150.19 | 152.96 | 149.23 | 151.81 | 1,521,978 | +3.21(+2.16%) |
Nov 22, 2021 | 145.04 | 149.77 | 144.16 | 148.60 | 2,188,378 | +4.11(+2.85%) |
Nov 19, 2021 | 147.03 | 147.18 | 144.44 | 144.49 | 1,709,899 | -3.31(-2.24%) |
Nov 18, 2021 | 148.54 | 148.62 | 147.72 | 147.81 | 2,220,819 | -0.37(-0.25%) |
Nov 17, 2021 | 150.19 | 150.19 | 147.93 | 148.18 | 1,681,867 | -2.43(-1.62%) |
Nov 16, 2021 | 150.28 | 151.87 | 150.10 | 150.61 | 1,462,500 | +0.88(+0.59%) |
Nov 15, 2021 | 149.68 | 150.71 | 149.09 | 149.73 | 1,235,039 | +0.61(+0.41%) |
Nov 12, 2021 | 149.66 | 150.09 | 148.67 | 149.12 | 1,040,776 | -0.39(-0.26%) |
Nov 11, 2021 | 149.39 | 149.95 | 148.95 | 149.51 | 903,626 | -0.37(-0.25%) |
Nov 10, 2021 | 149.37 | 149.88 | 960,419 | +0.78(+0.52%) | ||
Nov 09, 2021 | 149.79 | 150.62 | 148.98 | 149.10 | 1,056,419 | -1.23(-0.82%) |
Nov 08, 2021 | 151.77 | 152.40 | 150.25 | 150.34 | 989,515 | -0.85(-0.56%) |
Nov 05, 2021 | 149.43 | 151.98 | 148.66 | 151.19 | 1,589,995 | +2.94(+1.98%) |
Nov 04, 2021 | 151.81 | 151.92 | 147.89 | 148.25 | 1,611,107 | -3.55(-2.34%) |
Nov 03, 2021 | 149.88 | 152.75 | 149.88 | 151.81 | 1,824,900 | +1.36(+0.90%) |
Nov 02, 2021 | 152.65 | 153.17 | 150.38 | 150.45 | 1,049,859 | -1.22(-0.81%) |
Nov 01, 2021 | 152.75 | 152.34 | 150.68 | 151.67 | 1,137,434 | -0.73(-0.48%) |
Oct 29, 2021 | 153.59 | 153.88 | 152.19 | 152.40 | 1,387,237 | -0.65(-0.43%) |
Oct 28, 2021 | 151.78 | 153.89 | 151.62 | 153.06 | 1,330,248 | +1.69(+1.12%) |
Oct 27, 2021 | 152.27 | 153.57 | 151.31 | 151.36 | 1,284,914 | -0.62(-0.41%) |
Oct 26, 2021 | 153.25 | 151.98 | 894,729 | -1.09(-0.71%) | ||
Oct 25, 2021 | 153.46 | 153.89 | 152.39 | 153.06 | 1,099,120 | -0.75(-0.49%) |
Oct 22, 2021 | 152.41 | 154.56 | 152.33 | 153.81 | 1,438,570 | +2.06(+1.36%) |
Oct 21, 2021 | 149.82 | 152.25 | 149.83 | 151.75 | 1,546,093 | +1.42(+0.95%) |
Oct 20, 2021 | 147.60 | 151.09 | 147.46 | 150.33 | 1,634,483 | +3.13(+2.12%) |
Oct 19, 2021 | 147.98 | 149.93 | 146.73 | 147.20 | 2,512,612 | +2.38(+1.64%) |
Oct 18, 2021 | 146.28 | 146.54 | 144.14 | 144.82 | 1,687,270 | -2.61(-1.77%) |
Oct 15, 2021 | 148.88 | 150.11 | 147.36 | 147.44 | 1,098,238 | -1.00(-0.67%) |
Oct 14, 2021 | 148.38 | 149.51 | 147.84 | 148.43 | 1,421,311 | +0.28(+0.19%) |
Oct 13, 2021 | 148.11 | 148.47 | 145.47 | 148.15 | 1,270,653 | -0.09(-0.06%) |
Oct 12, 2021 | 147.89 | 149.76 | 147.32 | 148.23 | 1,479,955 | +0.24(+0.16%) |
Oct 11, 2021 | 149.01 | 150.38 | 147.95 | 148.00 | 841,248 | -1.04(-0.70%) |
Oct 08, 2021 | 149.06 | 150.10 | 148.13 | 149.04 | 1,044,921 | +0.08(+0.06%) |
Oct 07, 2021 | 148.41 | 149.82 | 148.30 | 148.95 | 1,470,098 | +2.04(+1.39%) |
Oct 06, 2021 | 144.65 | 146.97 | 142.57 | 146.92 | 1,267,613 | +1.41(+0.97%) |
Oct 05, 2021 | 144.77 | 146.06 | 142.89 | 145.50 | 1,208,137 | +2.10(+1.47%) |
Oct 04, 2021 | 143.34 | 145.50 | 142.34 | 143.40 | 1,382,936 | -0.99(-0.68%) |