Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 142.11 | 143.84 | 140.01 | 140.15 | 2,165,660 | -2.02(-1.42%) |
Oct 28, 2022 | 137.87 | 142.62 | 137.87 | 142.17 | 1,664,496 | +4.88(+3.55%) |
Oct 27, 2022 | 136.44 | 139.61 | 135.81 | 137.29 | 1,449,792 | +1.53(+1.12%) |
Oct 26, 2022 | 135.14 | 136.67 | 134.51 | 135.77 | 1,313,154 | +0.97(+0.72%) |
Oct 25, 2022 | 131.41 | 135.09 | 130.83 | 134.80 | 1,299,586 | +2.97(+2.25%) |
Oct 24, 2022 | 130.36 | 132.70 | 129.29 | 131.83 | 978,805 | +2.19(+1.69%) |
Oct 21, 2022 | 127.50 | 129.68 | 126.80 | 129.64 | 839,469 | +2.99(+2.36%) |
Oct 20, 2022 | 129.88 | 130.39 | 126.55 | 126.66 | 1,126,997 | -3.58(-2.75%) |
Oct 19, 2022 | 129.19 | 130.39 | 128.30 | 130.23 | 998,533 | +1.64(+1.27%) |
Oct 18, 2022 | 127.45 | 129.98 | 127.45 | 128.60 | 979,032 | +1.87(+1.47%) |
Oct 17, 2022 | 127.22 | 128.37 | 126.53 | 126.73 | 1,435,490 | +1.81(+1.45%) |
Oct 14, 2022 | 125.16 | 125.50 | 123.83 | 124.92 | 835,445 | +0.47(+0.38%) |
Oct 13, 2022 | 121.53 | 125.24 | 121.11 | 124.46 | 929,996 | +1.60(+1.30%) |
Oct 12, 2022 | 122.96 | 123.79 | 122.09 | 122.86 | 1,065,726 | +0.84(+0.69%) |
Oct 11, 2022 | 120.23 | 123.68 | 119.88 | 122.02 | 1,042,644 | +2.25(+1.87%) |
Oct 10, 2022 | 120.00 | 120.65 | 118.54 | 119.78 | 1,055,073 | +0.11(+0.10%) |
Oct 07, 2022 | 123.73 | 124.07 | 119.31 | 119.66 | 1,112,301 | -4.10(-3.31%) |
Oct 06, 2022 | 125.97 | 125.97 | 123.26 | 123.76 | 833,255 | -1.54(-1.23%) |
Oct 05, 2022 | 124.67 | 126.22 | 124.16 | 125.31 | 1,135,109 | +0.07(+0.05%) |
Oct 04, 2022 | 123.99 | 126.19 | 123.57 | 125.24 | 994,690 | +1.75(+1.42%) |
Oct 03, 2022 | 122.84 | 124.25 | 121.78 | 123.49 | 1,342,239 | +1.32(+1.08%) |
Sep 30, 2022 | 127.50 | 127.50 | 122.10 | 122.17 | 1,565,975 | -4.52(-3.57%) |
Sep 29, 2022 | 129.18 | 129.29 | 126.08 | 126.69 | 1,001,401 | -2.97(-2.29%) |
Sep 28, 2022 | 130.06 | 130.64 | 128.46 | 129.65 | 1,089,072 | +0.65(+0.50%) |
Sep 27, 2022 | 133.47 | 134.06 | 128.70 | 129.01 | 1,090,957 | -4.23(-3.18%) |
Sep 26, 2022 | 134.49 | 134.55 | 132.26 | 133.24 | 797,005 | -1.47(-1.09%) |
Sep 23, 2022 | 134.16 | 135.56 | 133.54 | 134.72 | 980,739 | +0.29(+0.21%) |
Sep 22, 2022 | 134.61 | 135.31 | 133.97 | 134.43 | 666,796 | -0.66(-0.49%) |
Sep 21, 2022 | 134.91 | 137.06 | 134.91 | 135.09 | 814,812 | +0.64(+0.47%) |
Sep 20, 2022 | 135.14 | 135.39 | 133.41 | 134.45 | 658,343 | -1.55(-1.14%) |
Sep 19, 2022 | 134.90 | 136.12 | 134.84 | 136.00 | 546,846 | +1.10(+0.82%) |
Sep 16, 2022 | 133.99 | 135.50 | 133.41 | 134.90 | 1,276,510 | +1.22(+0.91%) |
Sep 15, 2022 | 135.49 | 135.55 | 132.95 | 133.68 | 1,047,110 | -1.09(-0.81%) |
Sep 14, 2022 | 135.78 | 136.41 | 134.13 | 134.76 | 1,129,960 | -2.25(-1.65%) |
Sep 13, 2022 | 140.46 | 141.06 | 136.57 | 137.02 | 1,017,796 | -3.86(-2.74%) |
Sep 12, 2022 | 140.98 | 142.79 | 140.42 | 140.88 | 1,333,240 | -0.10(-0.07%) |
Sep 09, 2022 | 138.97 | 142.52 | 138.37 | 140.98 | 1,246,921 | +2.25(+1.62%) |
Sep 08, 2022 | 138.56 | 139.19 | 135.76 | 138.73 | 960,675 | -0.56(-0.40%) |
Sep 07, 2022 | 137.02 | 139.46 | 136.62 | 139.29 | 939,820 | +3.50(+2.58%) |
Sep 06, 2022 | 134.22 | 137.74 | 133.89 | 135.79 | 1,062,863 | -0.13(-0.10%) |
Sep 02, 2022 | 139.87 | 139.87 | 135.43 | 135.92 | 706,001 | -2.90(-2.09%) |
Sep 01, 2022 | 136.87 | 138.90 | 135.71 | 138.83 | 884,711 | +1.48(+1.08%) |
Aug 31, 2022 | 139.23 | 139.55 | 137.32 | 137.34 | 886,628 | -1.26(-0.91%) |
Aug 30, 2022 | 138.18 | 139.02 | 136.72 | 138.61 | 722,013 | +0.52(+0.38%) |
Aug 29, 2022 | 137.16 | 139.39 | 136.22 | 138.08 | 574,193 | +0.37(+0.27%) |
Aug 26, 2022 | 140.63 | 141.03 | 137.57 | 137.71 | 892,815 | -3.02(-2.14%) |
Aug 25, 2022 | 140.53 | 140.79 | 139.07 | 140.73 | 879,324 | -0.08(-0.05%) |
Aug 24, 2022 | 140.58 | 141.75 | 139.22 | 140.81 | 675,028 | -0.11(-0.08%) |
Aug 23, 2022 | 141.78 | 142.08 | 139.09 | 140.92 | 889,953 | -0.98(-0.69%) |
Aug 22, 2022 | 141.40 | 142.42 | 141.34 | 141.90 | 724,375 | +0.25(+0.18%) |
Aug 19, 2022 | 141.50 | 142.49 | 141.12 | 141.65 | 619,080 | +0.15(+0.11%) |
Aug 18, 2022 | 140.20 | 141.67 | 139.94 | 141.50 | 553,258 | +0.07(+0.05%) |
Aug 17, 2022 | 141.67 | 142.59 | 141.37 | 141.43 | 524,788 | -1.05(-0.73%) |
Aug 16, 2022 | 141.87 | 143.23 | 141.28 | 142.48 | 799,478 | +0.87(+0.61%) |
Aug 15, 2022 | 140.20 | 142.41 | 140.04 | 141.61 | 960,529 | +2.34(+1.68%) |
Aug 12, 2022 | 138.33 | 139.56 | 137.20 | 139.27 | 993,847 | +1.67(+1.22%) |
Aug 11, 2022 | 138.39 | 140.44 | 137.36 | 137.60 | 821,286 | -0.46(-0.33%) |
Aug 10, 2022 | 137.73 | 138.26 | 136.88 | 138.06 | 918,972 | +1.60(+1.17%) |
Aug 09, 2022 | 137.66 | 138.38 | 135.64 | 136.46 | 1,082,993 | -1.11(-0.81%) |
Aug 08, 2022 | 133.26 | 139.38 | 133.03 | 137.57 | 1,685,661 | +5.32(+4.02%) |
Aug 05, 2022 | 131.19 | 133.07 | 130.89 | 132.25 | 1,423,587 | +1.17(+0.89%) |
Aug 04, 2022 | 130.07 | 136.57 | 129.22 | 131.08 | 3,497,784 | -6.48(-4.71%) |
Aug 03, 2022 | 136.54 | 138.21 | 135.09 | 137.56 | 1,651,377 | +0.74(+0.54%) |
Aug 02, 2022 | 138.69 | 138.69 | 136.40 | 136.82 | 989,127 | -1.43(-1.03%) |
Aug 01, 2022 | 135.66 | 139.15 | 135.44 | 138.25 | 1,302,837 | +3.28(+2.43%) |
Jul 29, 2022 | 136.96 | 137.03 | 133.86 | 134.96 | 2,106,847 | -2.69(-1.96%) |
Jul 28, 2022 | 135.50 | 138.59 | 134.57 | 137.66 | 1,462,810 | +2.27(+1.68%) |
Jul 27, 2022 | 138.15 | 138.15 | 134.40 | 135.38 | 1,767,223 | -2.82(-2.04%) |
Jul 26, 2022 | 135.84 | 138.39 | 131.72 | 138.20 | 1,485,541 | -1.28(-0.92%) |
Jul 25, 2022 | 138.90 | 140.12 | 138.70 | 139.48 | 877,860 | -0.07(-0.05%) |
Jul 22, 2022 | 139.34 | 140.60 | 138.81 | 139.56 | 732,200 | -0.09(-0.07%) |
Jul 21, 2022 | 139.07 | 139.89 | 138.09 | 139.65 | 875,118 | +0.14(+0.10%) |
Jul 20, 2022 | 141.85 | 141.90 | 137.73 | 139.51 | 1,077,126 | -1.81(-1.28%) |
Jul 19, 2022 | 138.79 | 141.51 | 137.06 | 141.32 | 1,949,670 | +3.77(+2.74%) |
Jul 18, 2022 | 140.05 | 140.60 | 137.32 | 137.56 | 1,014,000 | -2.78(-1.98%) |
Jul 15, 2022 | 139.93 | 140.67 | 138.06 | 140.33 | 1,138,383 | +1.08(+0.78%) |
Jul 14, 2022 | 138.00 | 139.73 | 137.65 | 139.25 | 1,115,258 | -0.07(-0.05%) |
Jul 13, 2022 | 136.31 | 140.44 | 135.86 | 139.32 | 1,213,857 | +3.50(+2.58%) |
Jul 12, 2022 | 134.35 | 137.46 | 134.04 | 135.82 | 917,519 | +1.97(+1.47%) |
Jul 11, 2022 | 133.96 | 135.16 | 132.77 | 133.85 | 951,979 | +0.42(+0.31%) |
Jul 08, 2022 | 137.12 | 137.12 | 132.97 | 133.43 | 1,597,121 | -3.85(-2.81%) |
Jul 07, 2022 | 137.24 | 138.63 | 135.68 | 137.28 | 1,473,655 | -1.15(-0.83%) |
Jul 06, 2022 | 137.75 | 139.56 | 136.99 | 138.44 | 1,369,869 | +1.80(+1.32%) |
Jul 05, 2022 | 135.93 | 137.91 | 134.62 | 136.63 | 977,541 | +0.80(+0.59%) |
Jul 01, 2022 | 134.11 | 136.15 | 133.34 | 135.83 | 1,035,802 | +2.76(+2.07%) |
Jun 30, 2022 | 131.67 | 134.52 | 130.87 | 133.07 | 1,624,968 | +1.36(+1.03%) |
Jun 29, 2022 | 130.00 | 131.98 | 129.38 | 131.71 | 910,176 | +2.45(+1.90%) |
Jun 28, 2022 | 130.31 | 131.00 | 128.91 | 129.26 | 1,042,072 | -1.26(-0.96%) |
Jun 27, 2022 | 132.01 | 134.32 | 129.79 | 130.52 | 1,207,809 | -2.34(-1.76%) |
Jun 24, 2022 | 132.89 | 134.89 | 131.11 | 132.86 | 2,642,469 | +0.60(+0.46%) |
Jun 23, 2022 | 125.45 | 132.43 | 125.45 | 132.25 | 2,802,450 | +7.52(+6.03%) |
Jun 22, 2022 | 118.32 | 125.63 | 118.32 | 124.73 | 2,938,291 | +6.15(+5.19%) |
Jun 21, 2022 | 117.22 | 119.83 | 115.77 | 118.58 | 1,371,592 | +2.74(+2.36%) |
Jun 17, 2022 | 116.28 | 117.14 | 113.84 | 115.84 | 2,360,165 | +0.14(+0.12%) |
Jun 16, 2022 | 115.37 | 116.40 | 113.74 | 115.70 | 1,789,544 | -0.53(-0.46%) |
Jun 15, 2022 | 117.25 | 118.38 | 114.01 | 116.22 | 1,984,206 | -1.43(-1.21%) |
Jun 14, 2022 | 121.44 | 121.65 | 116.56 | 117.65 | 1,360,133 | -4.00(-3.29%) |
Jun 13, 2022 | 122.68 | 123.50 | 121.16 | 121.65 | 1,409,942 | -2.10(-1.69%) |
Jun 10, 2022 | 123.95 | 124.72 | 121.99 | 123.75 | 1,817,233 | -0.93(-0.75%) |
Jun 09, 2022 | 127.11 | 128.30 | 124.55 | 124.68 | 1,045,004 | -2.11(-1.67%) |
Jun 08, 2022 | 126.53 | 128.00 | 125.67 | 126.80 | 997,571 | +0.05(+0.04%) |
Jun 07, 2022 | 127.48 | 127.94 | 125.57 | 126.75 | 1,527,629 | -2.61(-2.01%) |
Jun 06, 2022 | 130.78 | 131.12 | 129.31 | 129.35 | 978,391 | -1.74(-1.33%) |
Jun 03, 2022 | 132.59 | 133.23 | 130.18 | 131.09 | 1,395,659 | -2.30(-1.73%) |
Jun 02, 2022 | 132.68 | 133.47 | 128.94 | 133.39 | 989,703 | +0.59(+0.44%) |
Jun 01, 2022 | 137.05 | 137.05 | 131.34 | 132.81 | 1,299,926 | -4.40(-3.21%) |
May 31, 2022 | 139.73 | 139.87 | 136.75 | 137.21 | 1,650,996 | -3.16(-2.25%) |
May 27, 2022 | 138.94 | 140.39 | 138.09 | 140.37 | 848,636 | +2.18(+1.58%) |
May 26, 2022 | 135.15 | 139.46 | 134.98 | 138.19 | 1,209,943 | +4.07(+3.03%) |
May 25, 2022 | 133.00 | 134.74 | 132.00 | 134.12 | 1,112,291 | +0.46(+0.35%) |
May 24, 2022 | 131.60 | 133.94 | 131.12 | 133.66 | 1,309,253 | +1.90(+1.44%) |
May 23, 2022 | 131.25 | 132.66 | 128.87 | 131.76 | 1,019,651 | +1.22(+0.93%) |
May 20, 2022 | 130.09 | 131.17 | 125.50 | 130.54 | 1,757,991 | +0.14(+0.11%) |
May 19, 2022 | 135.75 | 135.75 | 129.76 | 130.40 | 2,527,646 | -7.25(-5.27%) |
May 18, 2022 | 146.73 | 146.88 | 137.24 | 137.65 | 1,846,268 | -10.31(-6.97%) |
May 17, 2022 | 148.11 | 148.76 | 145.68 | 147.96 | 995,474 | -0.32(-0.22%) |
May 16, 2022 | 148.89 | 149.49 | 146.53 | 148.28 | 1,342,493 | -1.12(-0.75%) |
May 13, 2022 | 148.23 | 150.06 | 146.76 | 149.40 | 1,270,871 | +1.18(+0.80%) |
May 12, 2022 | 146.89 | 148.89 | 145.90 | 148.22 | 1,158,871 | +2.05(+1.40%) |
May 11, 2022 | 147.59 | 149.31 | 145.90 | 146.18 | 1,117,674 | -1.29(-0.88%) |
May 10, 2022 | 148.21 | 149.78 | 146.47 | 147.47 | 1,992,775 | -1.13(-0.76%) |
May 09, 2022 | 145.05 | 151.58 | 144.95 | 148.60 | 3,126,924 | +3.29(+2.27%) |
May 06, 2022 | 140.39 | 145.75 | 140.22 | 145.31 | 2,026,392 | +5.35(+3.82%) |
May 05, 2022 | 140.22 | 141.82 | 138.37 | 139.96 | 1,410,532 | -1.28(-0.91%) |
May 04, 2022 | 138.47 | 143.05 | 138.32 | 141.24 | 1,875,282 | +1.95(+1.40%) |
May 03, 2022 | 133.90 | 143.17 | 133.63 | 139.28 | 3,029,129 | +4.04(+2.99%) |
May 02, 2022 | 135.41 | 137.33 | 133.48 | 135.25 | 2,021,169 | -0.18(-0.13%) |
Apr 29, 2022 | 138.76 | 138.95 | 135.10 | 135.42 | 2,656,880 | -4.60(-3.28%) |
Apr 28, 2022 | 139.23 | 141.04 | 137.67 | 140.02 | 1,211,656 | +0.59(+0.43%) |
Apr 27, 2022 | 138.07 | 140.37 | 137.44 | 139.43 | 1,065,583 | +1.36(+0.98%) |
Apr 26, 2022 | 142.22 | 142.46 | 138.02 | 138.07 | 1,073,689 | -4.59(-3.22%) |
Apr 25, 2022 | 141.52 | 143.21 | 138.95 | 142.65 | 1,319,244 | +1.54(+1.09%) |
Apr 22, 2022 | 140.21 | 143.25 | 140.21 | 141.12 | 2,291,674 | +2.34(+1.69%) |
Apr 21, 2022 | 137.32 | 139.38 | 137.16 | 138.78 | 1,144,212 | +1.83(+1.33%) |
Apr 20, 2022 | 136.48 | 137.79 | 135.75 | 136.95 | 1,293,864 | +0.83(+0.61%) |
Apr 19, 2022 | 133.87 | 136.65 | 132.89 | 136.12 | 1,014,536 | +1.68(+1.25%) |
Apr 18, 2022 | 136.73 | 136.81 | 134.02 | 134.44 | 1,080,390 | -1.92(-1.41%) |
Apr 14, 2022 | 136.93 | 137.75 | 135.36 | 136.36 | 876,323 | +0.17(+0.12%) |
Apr 13, 2022 | 137.39 | 138.43 | 135.50 | 136.19 | 1,026,433 | -0.99(-0.72%) |
Apr 12, 2022 | 137.56 | 138.61 | 136.81 | 137.18 | 919,200 | -1.22(-0.88%) |
Apr 11, 2022 | 136.76 | 139.94 | 136.71 | 138.40 | 1,432,991 | +1.17(+0.85%) |
Apr 08, 2022 | 137.75 | 138.55 | 135.99 | 137.23 | 1,642,102 | +0.32(+0.23%) |
Apr 07, 2022 | 135.18 | 137.36 | 133.81 | 136.91 | 1,627,067 | +2.10(+1.56%) |
Apr 06, 2022 | 134.43 | 135.05 | 133.23 | 134.81 | 1,655,566 | -0.26(-0.19%) |
Apr 05, 2022 | 135.40 | 137.33 | 134.79 | 135.08 | 1,472,875 | -0.75(-0.55%) |
Apr 04, 2022 | 132.95 | 136.33 | 131.66 | 135.83 | 1,612,138 | +2.03(+1.52%) |
Apr 01, 2022 | 130.61 | 133.91 | 128.86 | 133.79 | 1,482,146 | +3.56(+2.73%) |
Mar 31, 2022 | 131.08 | 131.58 | 129.31 | 130.23 | 1,218,234 | -0.44(-0.34%) |
Mar 30, 2022 | 129.39 | 131.28 | 129.07 | 130.67 | 981,589 | -0.18(-0.14%) |
Mar 29, 2022 | 131.53 | 132.63 | 130.04 | 130.85 | 1,405,414 | +0.99(+0.76%) |
Mar 28, 2022 | 127.86 | 129.90 | 127.86 | 129.86 | 993,904 | +2.03(+1.59%) |
Mar 25, 2022 | 125.52 | 127.87 | 125.06 | 127.83 | 1,150,753 | +2.21(+1.76%) |
Mar 24, 2022 | 127.40 | 127.40 | 124.73 | 125.61 | 1,133,957 | -1.58(-1.24%) |
Mar 23, 2022 | 128.39 | 129.72 | 127.15 | 127.20 | 1,209,421 | -0.33(-0.26%) |
Mar 22, 2022 | 126.02 | 128.00 | 124.83 | 127.53 | 1,190,460 | +2.12(+1.69%) |
Mar 21, 2022 | 125.54 | 126.61 | 124.37 | 125.41 | 1,031,698 | +0.05(+0.04%) |
Mar 18, 2022 | 124.98 | 125.91 | 123.94 | 125.36 | 2,020,321 | +0.94(+0.75%) |
Mar 17, 2022 | 123.79 | 126.23 | 123.11 | 124.43 | 1,116,504 | +1.19(+0.97%) |
Mar 16, 2022 | 122.34 | 123.24 | 120.57 | 123.24 | 1,391,013 | +0.87(+0.71%) |
Mar 15, 2022 | 119.37 | 122.81 | 119.24 | 122.36 | 1,636,468 | +2.82(+2.36%) |
Mar 14, 2022 | 122.31 | 122.79 | 118.98 | 119.55 | 1,897,760 | -2.38(-1.95%) |
Mar 11, 2022 | 124.96 | 125.69 | 121.83 | 121.92 | 1,704,134 | -3.08(-2.46%) |
Mar 10, 2022 | 128.13 | 122.97 | 125.01 | 2,163,286 | -3.58(-2.78%) | |
Mar 09, 2022 | 129.68 | 130.62 | 128.38 | 128.59 | 1,373,224 | -1.10(-0.85%) |
Mar 08, 2022 | 135.56 | 136.24 | 129.64 | 129.68 | 1,754,646 | -6.60(-4.85%) |
Mar 07, 2022 | 135.26 | 138.17 | 132.97 | 136.28 | 1,994,307 | +0.70(+0.52%) |
Mar 04, 2022 | 134.63 | 136.61 | 134.63 | 135.58 | 1,097,174 | -0.67(-0.49%) |
Mar 03, 2022 | 135.90 | 137.14 | 134.46 | 136.25 | 1,121,007 | +0.59(+0.43%) |
Mar 02, 2022 | 134.88 | 136.21 | 133.16 | 135.66 | 1,003,574 | -0.06(-0.04%) |
Mar 01, 2022 | 136.09 | 137.42 | 134.72 | 135.71 | 890,072 | -0.85(-0.62%) |
Feb 28, 2022 | 137.11 | 137.83 | 135.16 | 136.57 | 1,136,711 | -1.68(-1.21%) |
Feb 25, 2022 | 134.85 | 138.32 | 134.81 | 138.24 | 1,313,487 | +4.06(+3.03%) |
Feb 24, 2022 | 136.99 | 137.45 | 131.91 | 134.18 | 1,831,865 | -4.03(-2.91%) |
Feb 23, 2022 | 139.45 | 139.45 | 137.84 | 138.21 | 1,161,274 | -0.90(-0.65%) |
Feb 22, 2022 | 140.93 | 141.60 | 138.41 | 139.10 | 1,923,319 | -1.92(-1.36%) |
Feb 18, 2022 | 141.02 | 0 | +4.25(+3.11%) | |||
Feb 17, 2022 | 132.16 | 137.01 | 131.82 | 136.77 | 2,561,024 | +3.10(+2.32%) |
Feb 16, 2022 | 133.61 | 134.33 | 131.07 | 133.67 | 1,079,974 | +0.06(+0.04%) |
Feb 15, 2022 | 134.03 | 135.44 | 132.94 | 133.62 | 976,611 | -0.29(-0.22%) |
Feb 14, 2022 | 135.06 | 135.54 | 131.42 | 133.91 | 1,589,464 | -1.02(-0.76%) |
Feb 11, 2022 | 132.85 | 135.86 | 132.22 | 134.93 | 1,802,200 | +2.49(+1.88%) |
Feb 10, 2022 | 133.24 | 134.50 | 132.17 | 132.44 | 1,445,162 | -1.36(-1.02%) |
Feb 09, 2022 | 134.84 | 135.53 | 131.62 | 133.79 | 2,324,396 | -0.36(-0.27%) |
Feb 08, 2022 | 135.99 | 136.92 | 134.10 | 134.16 | 2,110,461 | -2.80(-2.05%) |
Feb 07, 2022 | 131.38 | 137.35 | 129.84 | 136.96 | 3,977,535 | +4.50(+3.39%) |
Feb 04, 2022 | 135.75 | 138.63 | 131.20 | 132.46 | 9,329,623 | -22.42(-14.47%) |
Feb 03, 2022 | 156.82 | 154.53 | 154.88 | 1,377,584 | -1.55(-0.99%) | |
Feb 02, 2022 | 154.70 | 156.82 | 154.66 | 156.42 | 1,403,469 | -1.64(-1.04%) |
Feb 01, 2022 | 157.90 | 158.46 | 155.07 | 158.06 | 1,636,571 | +0.82(+0.52%) |
Jan 31, 2022 | 155.74 | 157.65 | 157.24 | 1,563,657 | +0.86(+0.55%) | |
Jan 28, 2022 | 154.56 | 156.43 | 154.30 | 156.38 | 1,179,806 | +1.38(+0.89%) |
Jan 27, 2022 | 154.33 | 156.40 | 152.61 | 155.00 | 1,869,473 | +0.70(+0.45%) |
Jan 26, 2022 | 156.02 | 159.24 | 153.75 | 154.30 | 2,872,424 | -9.19(-5.62%) |
Jan 25, 2022 | 164.44 | 164.80 | 160.85 | 163.49 | 1,490,085 | -1.18(-0.72%) |
Jan 24, 2022 | 167.04 | 169.68 | 162.62 | 164.67 | 2,476,537 | -1.54(-0.92%) |
Jan 21, 2022 | 164.77 | 167.90 | 163.75 | 166.20 | 1,315,309 | +2.44(+1.49%) |
Jan 20, 2022 | 168.44 | 168.76 | 163.56 | 163.76 | 1,795,511 | -4.79(-2.84%) |
Jan 19, 2022 | 168.86 | 170.19 | 166.83 | 168.56 | 1,618,072 | +0.11(+0.07%) |
Jan 18, 2022 | 172.83 | 172.83 | 168.17 | 168.45 | 1,227,251 | -5.20(-3.00%) |
Jan 14, 2022 | 173.65 | 0 | +3.38(+1.98%) | |||
Jan 13, 2022 | 169.55 | 170.68 | 169.01 | 170.27 | 1,345,299 | +0.89(+0.53%) |
Jan 12, 2022 | 166.30 | 169.79 | 165.71 | 169.38 | 1,834,433 | +2.27(+1.36%) |
Jan 11, 2022 | 167.27 | 168.31 | 166.20 | 167.11 | 1,375,889 | -0.12(-0.07%) |
Jan 10, 2022 | 168.04 | 169.58 | 166.95 | 167.23 | 1,623,465 | -0.19(-0.11%) |
Jan 07, 2022 | 166.61 | 168.04 | 165.86 | 167.41 | 1,213,371 | +1.27(+0.76%) |
Jan 06, 2022 | 165.62 | 167.46 | 164.52 | 166.15 | 1,441,157 | +1.03(+0.63%) |
Jan 05, 2022 | 163.78 | 165.71 | 163.71 | 165.11 | 978,404 | +1.71(+1.05%) |
Jan 04, 2022 | 161.85 | 164.13 | 161.63 | 163.40 | 1,036,724 | +0.61(+0.38%) |
Jan 03, 2022 | 161.92 | 162.89 | 159.23 | 162.79 | 1,116,620 | +0.53(+0.33%) |
Dec 31, 2021 | 160.74 | 162.68 | 160.38 | 162.26 | 718,707 | +1.90(+1.18%) |
Dec 30, 2021 | 160.06 | 160.84 | 159.14 | 160.36 | 781,935 | +0.88(+0.55%) |
Dec 29, 2021 | 160.47 | 161.17 | 159.00 | 159.48 | 756,534 | -0.51(-0.32%) |
Dec 28, 2021 | 159.74 | 160.11 | 158.92 | 160.00 | 601,155 | +0.97(+0.61%) |
Dec 27, 2021 | 157.74 | 159.18 | 157.64 | 159.03 | 644,401 | +0.99(+0.62%) |
Dec 23, 2021 | 159.09 | 159.30 | 157.66 | 158.04 | 662,671 | -0.87(-0.55%) |
Dec 22, 2021 | 159.18 | 159.67 | 157.60 | 158.92 | 738,840 | -0.36(-0.23%) |
Dec 21, 2021 | 163.32 | 163.70 | 158.26 | 159.28 | 1,455,531 | -5.06(-3.08%) |
Dec 20, 2021 | 162.72 | 167.05 | 162.11 | 164.34 | 2,042,843 | +2.27(+1.40%) |
Dec 17, 2021 | 166.23 | 168.19 | 161.25 | 162.07 | 2,740,103 | -3.73(-2.25%) |
Dec 16, 2021 | 163.17 | 166.62 | 162.55 | 165.80 | 1,782,734 | +1.90(+1.16%) |
Dec 15, 2021 | 161.07 | 165.50 | 161.07 | 163.90 | 1,857,201 | +3.22(+2.00%) |
Dec 14, 2021 | 160.99 | 161.85 | 159.28 | 160.69 | 1,337,563 | +0.55(+0.34%) |
Dec 13, 2021 | 156.03 | 161.24 | 154.67 | 160.13 | 2,066,123 | +3.30(+2.11%) |
Dec 10, 2021 | 156.01 | 157.35 | 155.52 | 156.83 | 853,471 | +1.50(+0.96%) |
Dec 09, 2021 | 155.99 | 156.24 | 154.26 | 155.33 | 786,882 | -0.80(-0.51%) |
Dec 08, 2021 | 153.93 | 156.53 | 153.55 | 156.13 | 972,350 | +2.34(+1.52%) |
Dec 07, 2021 | 156.14 | 156.68 | 152.52 | 153.79 | 1,815,995 | -3.23(-2.06%) |
Dec 06, 2021 | 156.49 | 157.81 | 155.55 | 157.02 | 1,211,661 | +0.53(+0.34%) |
Dec 03, 2021 | 154.68 | 157.88 | 154.68 | 156.49 | 1,297,868 | +1.57(+1.02%) |
Dec 02, 2021 | 154.75 | 156.38 | 154.45 | 154.91 | 1,787,996 | +0.66(+0.43%) |
Dec 01, 2021 | 151.69 | 155.38 | 150.98 | 154.25 | 1,693,615 | +2.71(+1.79%) |
Nov 30, 2021 | 157.88 | 157.88 | 151.33 | 151.55 | 3,003,195 | -5.87(-3.73%) |
Nov 29, 2021 | 160.02 | 161.33 | 157.32 | 157.42 | 1,492,286 | -4.70(-2.90%) |
Nov 26, 2021 | 157.76 | 162.35 | 157.53 | 162.12 | 2,530,856 | +5.71(+3.65%) |
Nov 24, 2021 | 157.12 | 157.12 | 155.08 | 156.40 | 913,148 | -0.72(-0.46%) |
Nov 23, 2021 | 156.32 | 157.34 | 154.75 | 157.12 | 911,279 | +1.14(+0.73%) |
Nov 22, 2021 | 154.88 | 157.14 | 154.41 | 155.98 | 888,678 | +0.59(+0.38%) |
Nov 19, 2021 | 156.93 | 159.56 | 154.78 | 155.39 | 1,389,284 | +1.13(+0.73%) |
Nov 18, 2021 | 157.27 | 154.65 | 153.34 | 154.26 | 1,049,294 | -3.24(-2.06%) |
Nov 17, 2021 | 158.36 | 160.23 | 157.01 | 157.50 | 1,594,142 | -0.61(-0.39%) |
Nov 16, 2021 | 158.20 | 159.13 | 157.32 | 158.12 | 1,063,509 | +0.03(+0.02%) |
Nov 15, 2021 | 154.51 | 158.14 | 154.51 | 158.09 | 1,368,346 | +3.57(+2.31%) |
Nov 12, 2021 | 154.71 | 155.39 | 153.56 | 154.51 | 854,975 | +0.09(+0.06%) |
Nov 11, 2021 | 153.68 | 154.49 | 151.66 | 154.42 | 914,036 | +0.47(+0.30%) |
Nov 10, 2021 | 155.08 | 153.37 | 153.96 | 878,900 | -0.66(-0.43%) | |
Nov 09, 2021 | 153.31 | 154.78 | 152.57 | 154.62 | 1,089,581 | +1.75(+1.14%) |
Nov 08, 2021 | 151.81 | 153.15 | 150.78 | 152.87 | 1,004,193 | +0.94(+0.62%) |
Nov 05, 2021 | 152.00 | 152.61 | 150.09 | 151.93 | 1,408,396 | -1.10(-0.72%) |
Nov 04, 2021 | 153.88 | 155.00 | 152.26 | 153.03 | 1,093,702 | -0.86(-0.56%) |
Nov 03, 2021 | 152.62 | 155.39 | 151.81 | 153.88 | 1,301,084 | -0.03(-0.02%) |
Nov 02, 2021 | 155.41 | 156.96 | 152.50 | 153.91 | 2,794,912 | +1.85(+1.22%) |