Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 130.46 | 130.62 | 126.04 | 126.28 | 1,422,553 | -2.95(-2.28%) |
Sep 29, 2022 | 132.11 | 132.99 | 129.08 | 129.23 | 853,912 | -4.09(-3.07%) |
Sep 28, 2022 | 132.13 | 134.13 | 130.45 | 133.33 | 734,215 | +2.63(+2.01%) |
Sep 27, 2022 | 134.53 | 134.91 | 129.69 | 130.70 | 712,904 | -2.54(-1.91%) |
Sep 26, 2022 | 135.43 | 136.08 | 132.39 | 133.24 | 856,092 | -3.47(-2.54%) |
Sep 23, 2022 | 137.11 | 137.66 | 134.77 | 136.72 | 661,512 | -1.82(-1.32%) |
Sep 22, 2022 | 139.16 | 139.61 | 137.89 | 138.54 | 483,247 | -1.48(-1.06%) |
Sep 21, 2022 | 142.10 | 144.11 | 140.01 | 140.02 | 617,359 | -1.09(-0.77%) |
Sep 20, 2022 | 142.83 | 142.83 | 140.01 | 141.11 | 682,610 | -3.02(-2.09%) |
Sep 19, 2022 | 143.59 | 144.24 | 141.45 | 144.13 | 616,633 | +0.15(+0.10%) |
Sep 16, 2022 | 143.46 | 145.19 | 142.76 | 143.98 | 1,630,132 | +0.52(+0.37%) |
Sep 15, 2022 | 148.04 | 148.08 | 142.99 | 143.46 | 976,923 | -5.45(-3.66%) |
Sep 14, 2022 | 147.46 | 150.17 | 147.36 | 148.91 | 779,537 | +1.30(+0.88%) |
Sep 13, 2022 | 150.10 | 150.82 | 146.95 | 147.61 | 857,848 | -4.59(-3.02%) |
Sep 12, 2022 | 150.09 | 152.42 | 149.71 | 152.20 | 574,036 | +1.91(+1.27%) |
Sep 09, 2022 | 150.72 | 152.03 | 149.88 | 150.29 | 661,536 | +0.37(+0.25%) |
Sep 08, 2022 | 147.88 | 150.52 | 147.12 | 149.92 | 611,174 | +1.14(+0.77%) |
Sep 07, 2022 | 144.91 | 149.15 | 144.72 | 148.78 | 764,957 | +4.77(+3.32%) |
Sep 06, 2022 | 143.88 | 146.32 | 143.60 | 144.00 | 629,405 | +0.29(+0.20%) |
Sep 02, 2022 | 147.22 | 148.53 | 142.90 | 143.71 | 739,428 | -3.26(-2.22%) |
Sep 01, 2022 | 144.03 | 147.00 | 143.35 | 146.97 | 628,518 | +2.94(+2.04%) |
Aug 31, 2022 | 146.96 | 148.06 | 143.90 | 144.03 | 1,061,107 | -1.98(-1.36%) |
Aug 30, 2022 | 147.44 | 148.41 | 145.50 | 146.01 | 583,098 | -1.12(-0.76%) |
Aug 29, 2022 | 145.85 | 148.32 | 145.21 | 147.12 | 437,141 | +0.53(+0.36%) |
Aug 26, 2022 | 151.12 | 151.12 | 146.54 | 146.59 | 605,604 | -4.10(-2.72%) |
Aug 25, 2022 | 150.30 | 150.84 | 149.04 | 150.70 | 456,534 | +0.77(+0.51%) |
Aug 24, 2022 | 148.54 | 150.01 | 147.73 | 149.93 | 801,432 | +1.68(+1.13%) |
Aug 23, 2022 | 150.09 | 150.09 | 146.72 | 148.25 | 892,795 | -2.31(-1.53%) |
Aug 22, 2022 | 151.93 | 152.96 | 149.95 | 150.56 | 514,872 | -2.55(-1.67%) |
Aug 19, 2022 | 153.80 | 154.71 | 152.76 | 153.11 | 638,870 | -0.91(-0.59%) |
Aug 18, 2022 | 154.37 | 154.65 | 153.00 | 154.02 | 496,610 | -0.18(-0.12%) |
Aug 17, 2022 | 154.36 | 155.19 | 153.47 | 154.21 | 481,125 | -0.54(-0.35%) |
Aug 16, 2022 | 153.44 | 155.12 | 152.85 | 154.75 | 510,560 | +0.25(+0.16%) |
Aug 15, 2022 | 153.62 | 155.05 | 152.86 | 154.50 | 453,132 | +0.88(+0.57%) |
Aug 12, 2022 | 151.62 | 153.69 | 151.06 | 153.62 | 499,460 | +3.04(+2.02%) |
Aug 11, 2022 | 152.42 | 153.50 | 150.45 | 150.58 | 621,258 | -1.52(-1.00%) |
Aug 10, 2022 | 152.20 | 152.82 | 150.41 | 152.10 | 708,418 | +1.36(+0.90%) |
Aug 09, 2022 | 150.84 | 152.53 | 150.45 | 150.74 | 636,939 | +0.21(+0.14%) |
Aug 08, 2022 | 151.61 | 152.97 | 149.47 | 150.53 | 582,862 | +0.16(+0.11%) |
Aug 05, 2022 | 152.98 | 153.18 | 148.76 | 150.37 | 800,964 | -2.90(-1.89%) |
Aug 04, 2022 | 152.52 | 153.84 | 150.96 | 153.27 | 714,215 | +0.96(+0.63%) |
Aug 03, 2022 | 150.36 | 152.72 | 148.42 | 152.31 | 780,678 | +2.10(+1.40%) |
Aug 02, 2022 | 152.57 | 153.05 | 150.12 | 150.22 | 693,719 | -1.11(-0.73%) |
Aug 01, 2022 | 149.50 | 151.41 | 149.37 | 151.33 | 588,696 | +1.15(+0.77%) |
Jul 29, 2022 | 150.45 | 152.04 | 149.89 | 150.18 | 804,977 | -0.07(-0.04%) |
Jul 28, 2022 | 146.68 | 150.27 | 145.04 | 150.25 | 991,083 | +4.10(+2.80%) |
Jul 27, 2022 | 145.64 | 146.62 | 144.28 | 146.15 | 759,829 | +0.69(+0.47%) |
Jul 26, 2022 | 144.31 | 145.65 | 143.80 | 145.46 | 706,998 | +0.70(+0.49%) |
Jul 25, 2022 | 143.12 | 144.87 | 142.50 | 144.76 | 484,338 | +1.56(+1.09%) |
Jul 22, 2022 | 141.85 | 143.73 | 141.53 | 143.20 | 700,196 | +2.19(+1.56%) |
Jul 21, 2022 | 139.84 | 141.12 | 138.47 | 141.01 | 975,339 | +1.20(+0.86%) |
Jul 20, 2022 | 142.49 | 142.49 | 139.23 | 139.81 | 854,068 | -1.99(-1.40%) |
Jul 19, 2022 | 141.39 | 142.48 | 140.60 | 141.80 | 690,602 | +1.64(+1.17%) |
Jul 18, 2022 | 143.03 | 143.03 | 140.00 | 140.16 | 667,726 | -3.38(-2.36%) |
Jul 15, 2022 | 142.68 | 143.89 | 140.43 | 143.54 | 793,581 | +1.96(+1.39%) |
Jul 14, 2022 | 140.06 | 141.82 | 139.86 | 141.58 | 783,863 | -1.43(-1.00%) |
Jul 13, 2022 | 141.71 | 144.15 | 141.28 | 143.01 | 620,431 | -0.01(-0.01%) |
Jul 12, 2022 | 144.32 | 146.79 | 142.38 | 143.02 | 568,410 | -2.07(-1.42%) |
Jul 11, 2022 | 145.32 | 146.09 | 143.02 | 145.09 | 628,479 | -0.67(-0.46%) |
Jul 08, 2022 | 147.32 | 148.00 | 145.66 | 145.75 | 453,197 | -2.29(-1.55%) |
Jul 07, 2022 | 146.98 | 149.08 | 145.94 | 148.04 | 760,750 | +0.96(+0.65%) |
Jul 06, 2022 | 145.30 | 148.34 | 144.33 | 147.09 | 663,062 | +2.50(+1.73%) |
Jul 05, 2022 | 147.58 | 147.72 | 142.73 | 144.58 | 1,271,940 | -3.65(-2.46%) |
Jul 01, 2022 | 144.46 | 149.90 | 144.07 | 148.24 | 1,530,765 | +4.50(+3.13%) |
Jun 30, 2022 | 140.56 | 144.41 | 139.17 | 143.73 | 955,971 | +2.85(+2.02%) |
Jun 29, 2022 | 140.68 | 141.32 | 139.61 | 140.88 | 694,777 | +0.70(+0.50%) |
Jun 28, 2022 | 144.04 | 144.45 | 140.07 | 140.19 | 799,792 | -3.72(-2.58%) |
Jun 27, 2022 | 142.87 | 144.15 | 142.07 | 143.91 | 912,720 | +0.59(+0.41%) |
Jun 24, 2022 | 141.09 | 143.62 | 139.77 | 143.32 | 1,117,223 | +3.63(+2.60%) |
Jun 23, 2022 | 133.31 | 139.87 | 133.09 | 139.69 | 1,176,272 | +7.31(+5.52%) |
Jun 22, 2022 | 128.65 | 134.28 | 128.65 | 132.37 | 928,801 | +2.48(+1.91%) |
Jun 21, 2022 | 128.40 | 130.46 | 127.75 | 129.89 | 987,416 | +2.51(+1.97%) |
Jun 17, 2022 | 125.27 | 128.19 | 125.07 | 127.38 | 1,698,305 | +0.93(+0.73%) |
Jun 16, 2022 | 128.09 | 128.84 | 125.52 | 126.45 | 1,107,547 | -4.00(-3.07%) |
Jun 15, 2022 | 130.13 | 132.68 | 127.91 | 130.45 | 1,099,076 | +1.50(+1.16%) |
Jun 14, 2022 | 135.95 | 135.95 | 127.69 | 128.95 | 1,345,106 | -6.95(-5.11%) |
Jun 13, 2022 | 140.88 | 140.93 | 135.41 | 135.90 | 1,081,096 | -7.35(-5.13%) |
Jun 10, 2022 | 143.08 | 144.73 | 141.16 | 143.25 | 874,726 | -2.21(-1.52%) |
Jun 09, 2022 | 147.93 | 149.60 | 145.34 | 145.46 | 729,259 | -2.94(-1.98%) |
Jun 08, 2022 | 150.58 | 151.09 | 147.74 | 148.40 | 550,644 | -3.14(-2.07%) |
Jun 07, 2022 | 149.41 | 151.89 | 148.37 | 151.54 | 857,163 | +1.69(+1.13%) |
Jun 06, 2022 | 150.87 | 151.95 | 149.68 | 149.85 | 627,629 | -0.05(-0.03%) |
Jun 03, 2022 | 148.84 | 151.16 | 148.47 | 149.90 | 795,614 | +0.09(+0.06%) |
Jun 02, 2022 | 147.57 | 150.02 | 145.10 | 149.81 | 841,355 | +3.03(+2.07%) |
Jun 01, 2022 | 146.61 | 148.50 | 146.18 | 146.78 | 1,282,218 | +0.65(+0.44%) |
May 31, 2022 | 145.49 | 146.70 | 142.33 | 146.13 | 1,610,450 | -0.49(-0.34%) |
May 27, 2022 | 143.82 | 146.94 | 143.37 | 146.62 | 873,340 | +2.84(+1.98%) |
May 26, 2022 | 143.35 | 144.37 | 142.80 | 143.78 | 858,784 | +1.87(+1.31%) |
May 25, 2022 | 142.84 | 143.60 | 141.36 | 141.92 | 700,905 | -1.53(-1.06%) |
May 24, 2022 | 143.40 | 144.05 | 139.25 | 143.44 | 1,361,626 | +0.11(+0.07%) |
May 23, 2022 | 142.29 | 143.59 | 141.19 | 143.34 | 1,006,566 | +2.69(+1.92%) |
May 20, 2022 | 140.89 | 141.69 | 138.38 | 140.64 | 2,093,465 | +0.50(+0.36%) |
May 19, 2022 | 139.19 | 140.54 | 137.54 | 140.14 | 973,255 | +0.74(+0.53%) |
May 18, 2022 | 141.49 | 142.58 | 139.05 | 139.40 | 700,525 | -2.06(-1.45%) |
May 17, 2022 | 141.76 | 141.76 | 139.05 | 141.45 | 687,550 | +0.43(+0.30%) |
May 16, 2022 | 141.39 | 143.06 | 140.77 | 141.03 | 808,209 | -0.49(-0.35%) |
May 13, 2022 | 142.05 | 142.90 | 140.20 | 141.52 | 735,726 | +0.64(+0.45%) |
May 12, 2022 | 139.36 | 141.28 | 138.87 | 140.88 | 1,299,203 | +1.72(+1.24%) |
May 11, 2022 | 138.78 | 141.27 | 138.29 | 139.16 | 1,039,177 | +0.47(+0.34%) |
May 10, 2022 | 141.07 | 143.10 | 137.80 | 138.69 | 1,102,908 | -2.16(-1.54%) |
May 09, 2022 | 142.29 | 142.93 | 140.03 | 140.85 | 987,362 | -2.48(-1.73%) |
May 06, 2022 | 141.24 | 143.94 | 141.06 | 143.33 | 1,153,979 | +0.63(+0.44%) |
May 05, 2022 | 145.78 | 146.56 | 141.50 | 142.71 | 720,990 | -3.98(-2.72%) |
May 04, 2022 | 144.28 | 146.95 | 143.28 | 146.69 | 886,260 | +2.77(+1.93%) |
May 03, 2022 | 143.39 | 147.23 | 143.28 | 143.92 | 1,153,992 | +0.76(+0.53%) |
May 02, 2022 | 148.94 | 149.03 | 141.94 | 143.16 | 1,402,785 | -5.05(-3.41%) |
Apr 29, 2022 | 153.12 | 153.80 | 147.87 | 148.21 | 1,416,186 | -6.35(-4.11%) |
Apr 28, 2022 | 150.42 | 155.18 | 149.84 | 154.56 | 817,616 | +4.27(+2.84%) |
Apr 27, 2022 | 151.40 | 152.98 | 150.07 | 150.29 | 957,473 | -1.94(-1.28%) |
Apr 26, 2022 | 154.37 | 155.37 | 151.89 | 152.23 | 755,112 | -2.45(-1.59%) |
Apr 25, 2022 | 158.52 | 158.55 | 152.20 | 154.68 | 852,835 | -3.26(-2.06%) |
Apr 22, 2022 | 159.19 | 160.16 | 156.90 | 157.94 | 1,032,443 | -1.07(-0.67%) |
Apr 21, 2022 | 161.56 | 162.71 | 158.89 | 159.01 | 979,961 | -2.16(-1.34%) |
Apr 20, 2022 | 159.71 | 162.69 | 159.24 | 161.18 | 814,849 | +3.06(+1.93%) |
Apr 19, 2022 | 156.68 | 158.30 | 155.95 | 158.12 | 605,321 | +1.87(+1.19%) |
Apr 18, 2022 | 159.77 | 160.77 | 155.34 | 156.25 | 660,151 | -3.58(-2.24%) |
Apr 14, 2022 | 161.43 | 162.25 | 159.74 | 159.83 | 604,941 | -0.95(-0.59%) |
Apr 13, 2022 | 162.13 | 162.51 | 160.08 | 160.78 | 858,341 | -1.35(-0.83%) |
Apr 12, 2022 | 162.56 | 164.60 | 161.85 | 162.13 | 807,761 | -0.65(-0.40%) |
Apr 11, 2022 | 163.52 | 164.30 | 161.60 | 162.77 | 908,155 | -0.62(-0.38%) |
Apr 08, 2022 | 164.53 | 167.25 | 163.14 | 163.40 | 803,729 | -1.22(-0.74%) |
Apr 07, 2022 | 163.41 | 165.22 | 161.21 | 164.62 | 854,304 | +2.07(+1.27%) |
Apr 06, 2022 | 161.16 | 162.99 | 160.75 | 162.55 | 932,141 | +1.30(+0.80%) |
Apr 05, 2022 | 160.22 | 162.22 | 160.10 | 161.25 | 905,807 | +1.34(+0.84%) |
Apr 04, 2022 | 161.91 | 162.11 | 158.35 | 159.92 | 631,585 | -2.49(-1.53%) |
Apr 01, 2022 | 159.41 | 162.53 | 158.08 | 162.41 | 613,921 | +3.18(+2.00%) |
Mar 31, 2022 | 159.46 | 161.09 | 159.21 | 159.22 | 1,025,994 | -0.31(-0.19%) |
Mar 30, 2022 | 158.15 | 159.76 | 156.81 | 159.53 | 743,520 | +1.36(+0.86%) |
Mar 29, 2022 | 157.31 | 158.27 | 156.49 | 158.18 | 705,385 | +2.91(+1.87%) |
Mar 28, 2022 | 154.38 | 155.27 | 153.39 | 155.27 | 533,021 | +1.80(+1.17%) |
Mar 25, 2022 | 152.53 | 153.55 | 151.82 | 153.47 | 527,194 | +1.35(+0.89%) |
Mar 24, 2022 | 150.09 | 152.22 | 149.68 | 152.12 | 541,391 | +2.45(+1.64%) |
Mar 23, 2022 | 150.70 | 151.30 | 149.41 | 149.67 | 790,322 | -0.94(-0.63%) |
Mar 22, 2022 | 151.12 | 151.66 | 149.35 | 150.61 | 913,595 | -0.41(-0.27%) |
Mar 21, 2022 | 152.08 | 153.85 | 150.42 | 151.03 | 683,322 | -1.65(-1.08%) |
Mar 18, 2022 | 151.95 | 154.63 | 151.50 | 152.67 | 1,871,993 | +1.24(+0.82%) |
Mar 17, 2022 | 150.17 | 152.69 | 149.84 | 151.43 | 663,721 | +1.23(+0.82%) |
Mar 16, 2022 | 150.11 | 150.97 | 148.30 | 150.20 | 1,024,389 | +0.19(+0.13%) |
Mar 15, 2022 | 149.06 | 150.37 | 147.45 | 150.01 | 703,909 | +3.20(+2.18%) |
Mar 14, 2022 | 147.76 | 149.05 | 145.86 | 146.81 | 1,053,563 | +0.52(+0.35%) |
Mar 11, 2022 | 147.49 | 149.03 | 145.49 | 146.29 | 1,002,754 | -1.01(-0.69%) |
Mar 10, 2022 | 147.40 | 147.45 | 145.39 | 147.30 | 996,653 | -0.63(-0.43%) |
Mar 09, 2022 | 150.02 | 150.80 | 146.79 | 147.93 | 916,104 | -0.44(-0.30%) |
Mar 08, 2022 | 151.41 | 153.25 | 147.67 | 148.37 | 1,417,171 | -4.78(-3.12%) |
Mar 07, 2022 | 155.56 | 155.82 | 152.08 | 153.15 | 1,293,697 | -1.75(-1.13%) |
Mar 04, 2022 | 149.13 | 155.29 | 149.04 | 154.90 | 1,666,134 | +5.87(+3.94%) |
Mar 03, 2022 | 146.69 | 149.73 | 146.69 | 149.04 | 1,127,550 | +2.73(+1.87%) |
Mar 02, 2022 | 144.89 | 146.72 | 144.84 | 146.31 | 854,197 | +1.04(+0.72%) |
Mar 01, 2022 | 145.53 | 147.37 | 143.01 | 145.27 | 1,410,301 | -0.07(-0.05%) |
Feb 28, 2022 | 146.56 | 147.14 | 143.59 | 145.33 | 3,748,921 | -1.54(-1.05%) |
Feb 25, 2022 | 143.80 | 146.95 | 143.96 | 146.87 | 1,195,590 | +3.93(+2.75%) |
Feb 24, 2022 | 139.43 | 143.36 | 139.15 | 142.94 | 1,283,009 | +1.80(+1.27%) |
Feb 23, 2022 | 143.61 | 144.34 | 141.00 | 141.14 | 1,037,277 | -1.06(-0.74%) |
Feb 22, 2022 | 141.55 | 143.76 | 139.75 | 142.20 | 1,141,855 | -0.41(-0.29%) |
Feb 18, 2022 | 142.61 | 0 | +0.19(+0.13%) | |||
Feb 17, 2022 | 142.28 | 143.47 | 138.71 | 142.42 | 1,463,507 | +1.70(+1.21%) |
Feb 16, 2022 | 141.46 | 141.50 | 138.84 | 140.72 | 1,944,247 | -0.46(-0.33%) |
Feb 15, 2022 | 143.71 | 143.92 | 139.85 | 141.18 | 1,922,357 | -1.21(-0.85%) |
Feb 14, 2022 | 143.78 | 145.16 | 140.62 | 142.39 | 1,273,856 | -1.38(-0.96%) |
Feb 11, 2022 | 145.57 | 146.47 | 142.73 | 143.76 | 987,920 | -0.91(-0.63%) |
Feb 10, 2022 | 146.93 | 148.39 | 144.33 | 144.68 | 887,901 | -5.12(-3.42%) |
Feb 09, 2022 | 151.01 | 151.16 | 148.55 | 149.80 | 940,630 | +0.07(+0.04%) |
Feb 08, 2022 | 149.57 | 151.82 | 149.15 | 149.73 | 948,124 | +0.23(+0.15%) |
Feb 07, 2022 | 149.77 | 150.26 | 147.68 | 149.50 | 979,671 | +0.50(+0.34%) |
Feb 04, 2022 | 150.02 | 150.73 | 147.34 | 149.00 | 934,826 | -1.93(-1.28%) |
Feb 03, 2022 | 152.59 | 150.72 | 150.92 | 764,488 | -3.17(-2.06%) | |
Feb 02, 2022 | 151.76 | 154.25 | 150.66 | 154.09 | 900,826 | +2.02(+1.33%) |
Feb 01, 2022 | 154.27 | 154.69 | 150.02 | 152.07 | 944,273 | -2.00(-1.30%) |
Jan 31, 2022 | 150.55 | 154.38 | 154.07 | 1,008,643 | +2.84(+1.88%) | |
Jan 28, 2022 | 149.73 | 151.22 | 146.94 | 151.24 | 942,774 | +1.62(+1.08%) |
Jan 27, 2022 | 150.32 | 152.74 | 149.15 | 149.62 | 961,537 | +0.57(+0.39%) |
Jan 26, 2022 | 150.86 | 152.80 | 148.10 | 149.04 | 1,137,872 | -1.39(-0.92%) |
Jan 25, 2022 | 151.18 | 153.19 | 148.94 | 150.43 | 1,197,019 | -2.67(-1.75%) |
Jan 24, 2022 | 154.07 | 155.83 | 148.75 | 153.11 | 1,479,528 | -1.53(-0.99%) |
Jan 21, 2022 | 157.22 | 158.42 | 154.44 | 154.64 | 950,128 | -1.26(-0.81%) |
Jan 20, 2022 | 154.80 | 157.81 | 152.86 | 155.90 | 1,113,901 | +1.61(+1.04%) |
Jan 19, 2022 | 154.83 | 157.46 | 154.04 | 154.28 | 981,980 | -0.95(-0.61%) |
Jan 18, 2022 | 154.30 | 156.88 | 153.03 | 155.23 | 1,217,803 | -1.50(-0.95%) |
Jan 14, 2022 | 156.73 | 0 | -4.33(-2.69%) | |||
Jan 13, 2022 | 162.06 | 163.21 | 160.52 | 161.06 | 896,339 | -1.04(-0.64%) |
Jan 12, 2022 | 160.46 | 162.51 | 158.58 | 162.10 | 901,629 | +0.83(+0.52%) |
Jan 11, 2022 | 163.06 | 163.93 | 158.98 | 161.27 | 792,611 | -1.65(-1.01%) |
Jan 10, 2022 | 165.46 | 165.72 | 160.16 | 162.92 | 1,129,280 | -3.32(-2.00%) |
Jan 07, 2022 | 165.61 | 167.16 | 163.88 | 166.24 | 1,252,099 | -1.72(-1.03%) |
Jan 06, 2022 | 170.19 | 171.41 | 167.48 | 167.97 | 1,103,653 | -2.68(-1.57%) |
Jan 05, 2022 | 169.88 | 172.75 | 169.84 | 170.65 | 1,183,023 | -1.26(-0.74%) |
Jan 04, 2022 | 176.32 | 177.05 | 171.90 | 171.91 | 1,189,435 | -4.52(-2.56%) |
Jan 03, 2022 | 181.07 | 181.33 | 174.58 | 176.44 | 743,660 | -4.52(-2.50%) |
Dec 31, 2021 | 180.14 | 181.72 | 179.65 | 180.96 | 398,882 | +0.80(+0.44%) |
Dec 30, 2021 | 179.29 | 180.83 | 178.48 | 180.16 | 389,985 | +0.61(+0.34%) |
Dec 29, 2021 | 178.70 | 179.87 | 177.52 | 179.55 | 390,035 | +1.20(+0.67%) |
Dec 28, 2021 | 176.05 | 178.37 | 175.62 | 178.35 | 391,414 | +2.45(+1.39%) |
Dec 27, 2021 | 175.57 | 176.54 | 174.34 | 175.90 | 447,343 | +1.44(+0.82%) |
Dec 23, 2021 | 175.87 | 176.06 | 174.20 | 174.46 | 336,912 | -1.24(-0.70%) |
Dec 22, 2021 | 173.09 | 175.82 | 172.62 | 175.70 | 477,704 | +2.01(+1.16%) |
Dec 21, 2021 | 175.91 | 176.41 | 171.68 | 173.69 | 994,391 | -1.29(-0.74%) |
Dec 20, 2021 | 173.95 | 175.59 | 172.04 | 174.98 | 746,997 | -0.47(-0.27%) |
Dec 17, 2021 | 175.02 | 177.12 | 174.63 | 175.45 | 2,225,122 | +0.17(+0.10%) |
Dec 16, 2021 | 174.22 | 176.26 | 173.80 | 175.28 | 788,628 | +0.63(+0.36%) |
Dec 15, 2021 | 172.62 | 174.71 | 172.61 | 174.65 | 649,612 | +2.85(+1.66%) |
Dec 14, 2021 | 173.18 | 173.64 | 170.64 | 171.80 | 659,983 | -1.53(-0.88%) |
Dec 13, 2021 | 168.55 | 174.44 | 168.55 | 173.33 | 866,814 | +4.56(+2.70%) |
Dec 10, 2021 | 169.24 | 170.90 | 168.11 | 168.77 | 619,747 | +0.31(+0.18%) |
Dec 09, 2021 | 169.12 | 169.25 | 167.52 | 168.47 | 908,309 | -0.90(-0.53%) |
Dec 08, 2021 | 169.49 | 170.66 | 168.17 | 169.37 | 664,697 | +0.23(+0.14%) |
Dec 07, 2021 | 166.97 | 170.01 | 166.35 | 169.14 | 692,897 | +2.49(+1.49%) |
Dec 06, 2021 | 165.07 | 167.56 | 164.66 | 166.65 | 637,833 | +2.19(+1.33%) |
Dec 03, 2021 | 164.39 | 164.63 | 160.63 | 164.45 | 867,593 | +1.21(+0.74%) |
Dec 02, 2021 | 161.63 | 164.30 | 161.40 | 163.24 | 872,424 | +2.46(+1.53%) |
Dec 01, 2021 | 161.05 | 164.70 | 159.59 | 160.78 | 978,392 | -0.74(-0.46%) |
Nov 30, 2021 | 165.32 | 166.99 | 161.45 | 161.52 | 1,630,103 | -4.55(-2.74%) |
Nov 29, 2021 | 164.34 | 166.63 | 162.76 | 166.07 | 651,032 | +2.88(+1.77%) |
Nov 26, 2021 | 165.19 | 167.29 | 162.90 | 163.19 | 416,751 | -2.97(-1.79%) |
Nov 24, 2021 | 165.76 | 166.57 | 164.18 | 166.16 | 421,894 | +0.32(+0.19%) |
Nov 23, 2021 | 167.13 | 168.42 | 165.30 | 165.84 | 596,432 | -1.43(-0.85%) |
Nov 22, 2021 | 165.75 | 168.60 | 164.30 | 167.27 | 679,090 | +1.14(+0.69%) |
Nov 19, 2021 | 165.22 | 166.64 | 164.04 | 166.13 | 778,845 | +1.81(+1.10%) |
Nov 18, 2021 | 163.90 | 164.52 | 164.01 | 164.32 | 633,022 | +0.71(+0.43%) |
Nov 17, 2021 | 163.41 | 163.66 | 161.02 | 163.61 | 739,549 | +0.01(+0.01%) |
Nov 16, 2021 | 165.66 | 165.76 | 163.11 | 163.60 | 651,971 | -1.86(-1.12%) |
Nov 15, 2021 | 164.06 | 165.88 | 163.73 | 165.46 | 513,232 | +1.86(+1.14%) |
Nov 12, 2021 | 163.92 | 163.92 | 161.99 | 163.60 | 410,427 | +0.09(+0.05%) |
Nov 11, 2021 | 165.00 | 165.03 | 162.32 | 163.51 | 548,904 | -1.29(-0.79%) |
Nov 10, 2021 | 162.00 | 164.83 | 164.81 | 812,717 | +2.38(+1.46%) | |
Nov 09, 2021 | 162.43 | 163.26 | 161.37 | 162.43 | 551,388 | +1.07(+0.66%) |
Nov 08, 2021 | 161.56 | 162.13 | 159.04 | 161.36 | 998,117 | -0.62(-0.38%) |
Nov 05, 2021 | 161.12 | 162.89 | 160.26 | 161.98 | 688,299 | +0.85(+0.53%) |
Nov 04, 2021 | 158.17 | 161.52 | 158.17 | 161.13 | 1,200,077 | +0.72(+0.45%) |
Nov 03, 2021 | 164.21 | 166.13 | 158.69 | 160.41 | 1,715,094 | -8.39(-4.97%) |
Nov 02, 2021 | 166.87 | 168.83 | 166.05 | 168.80 | 1,007,580 | +2.97(+1.79%) |
Nov 01, 2021 | 166.40 | 166.30 | 163.25 | 165.83 | 760,920 | -0.47(-0.28%) |
Oct 29, 2021 | 167.08 | 168.34 | 165.50 | 166.30 | 816,812 | -1.08(-0.64%) |
Oct 28, 2021 | 165.31 | 167.50 | 165.22 | 167.38 | 494,490 | +1.99(+1.21%) |
Oct 27, 2021 | 167.99 | 168.13 | 165.21 | 165.38 | 544,571 | -1.65(-0.99%) |
Oct 26, 2021 | 167.03 | 167.03 | 566,230 | +0.10(+0.06%) | ||
Oct 25, 2021 | 166.59 | 168.98 | 166.14 | 166.94 | 612,704 | -0.92(-0.55%) |
Oct 22, 2021 | 166.06 | 168.48 | 165.97 | 167.86 | 563,143 | +2.16(+1.30%) |
Oct 21, 2021 | 166.38 | 168.31 | 165.30 | 165.70 | 778,204 | -0.40(-0.24%) |
Oct 20, 2021 | 166.19 | 167.69 | 165.43 | 166.10 | 583,139 | +1.26(+0.76%) |
Oct 19, 2021 | 163.89 | 165.56 | 163.48 | 164.84 | 622,667 | +2.16(+1.33%) |
Oct 18, 2021 | 163.00 | 163.63 | 161.70 | 162.68 | 557,107 | -0.98(-0.60%) |
Oct 15, 2021 | 163.56 | 164.08 | 162.51 | 163.66 | 690,418 | +0.23(+0.14%) |
Oct 14, 2021 | 162.22 | 163.96 | 162.22 | 163.44 | 573,128 | +1.70(+1.05%) |
Oct 13, 2021 | 162.16 | 162.75 | 160.65 | 161.74 | 810,385 | -0.13(-0.08%) |
Oct 12, 2021 | 161.16 | 162.58 | 160.31 | 161.87 | 523,030 | +0.65(+0.40%) |
Oct 11, 2021 | 162.40 | 163.20 | 160.76 | 161.22 | 781,335 | -1.88(-1.15%) |
Oct 08, 2021 | 164.50 | 165.56 | 162.02 | 163.10 | 463,540 | -1.57(-0.95%) |
Oct 07, 2021 | 166.62 | 167.92 | 164.42 | 164.67 | 521,430 | -1.63(-0.98%) |
Oct 06, 2021 | 163.42 | 166.32 | 162.38 | 166.30 | 511,356 | +2.46(+1.50%) |
Oct 05, 2021 | 163.64 | 164.64 | 162.91 | 163.84 | 604,824 | +0.66(+0.40%) |
Oct 04, 2021 | 160.96 | 163.96 | 160.62 | 163.18 | 765,079 | +2.45(+1.53%) |