Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 126.61 | 126.96 | 125.45 | 126.20 | 6,733,561 | -1.69(-1.32%) |
Oct 28, 2022 | 123.24 | 128.15 | 123.24 | 127.89 | 7,566,612 | +5.33(+4.35%) |
Oct 27, 2022 | 124.43 | 125.19 | 122.27 | 122.56 | 5,922,664 | -1.41(-1.14%) |
Oct 26, 2022 | 123.59 | 126.58 | 123.40 | 123.97 | 7,696,644 | -2.82(-2.23%) |
Oct 25, 2022 | 124.72 | 126.88 | 124.72 | 126.79 | 5,199,287 | +2.38(+1.91%) |
Oct 24, 2022 | 123.24 | 124.87 | 121.74 | 124.41 | 6,780,954 | +1.70(+1.38%) |
Oct 21, 2022 | 119.22 | 122.97 | 118.82 | 122.72 | 8,676,322 | +3.20(+2.67%) |
Oct 20, 2022 | 119.49 | 122.11 | 118.93 | 119.52 | 6,296,989 | +0.07(+0.06%) |
Oct 19, 2022 | 118.75 | 120.63 | 118.25 | 119.45 | 5,563,835 | -0.34(-0.29%) |
Oct 18, 2022 | 121.87 | 122.30 | 118.29 | 119.79 | 7,087,427 | +1.01(+0.85%) |
Oct 17, 2022 | 118.10 | 119.38 | 117.78 | 118.79 | 7,395,654 | +3.51(+3.05%) |
Oct 14, 2022 | 119.58 | 119.83 | 115.09 | 115.27 | 11,391,061 | -3.34(-2.81%) |
Oct 13, 2022 | 111.93 | 119.23 | 111.49 | 118.61 | 19,312,296 | +3.57(+3.11%) |
Oct 12, 2022 | 115.48 | 116.27 | 114.84 | 115.04 | 7,148,917 | -0.35(-0.31%) |
Oct 11, 2022 | 116.52 | 117.32 | 114.53 | 115.39 | 10,661,674 | -1.80(-1.53%) |
Oct 10, 2022 | 119.19 | 119.36 | 116.01 | 117.19 | 8,471,782 | -2.00(-1.68%) |
Oct 07, 2022 | 121.77 | 121.78 | 118.55 | 119.19 | 7,978,722 | -5.11(-4.11%) |
Oct 06, 2022 | 125.00 | 126.38 | 124.16 | 124.30 | 7,267,683 | -1.03(-0.82%) |
Oct 05, 2022 | 123.23 | 126.24 | 122.51 | 125.33 | 7,395,831 | +0.42(+0.33%) |
Oct 04, 2022 | 123.31 | 125.05 | 123.22 | 124.92 | 9,006,787 | +4.06(+3.36%) |
Oct 03, 2022 | 118.16 | 121.58 | 117.70 | 120.86 | 8,780,564 | +3.63(+3.10%) |
Sep 30, 2022 | 119.03 | 120.80 | 117.01 | 117.23 | 9,885,620 | -2.29(-1.92%) |
Sep 29, 2022 | 120.96 | 121.23 | 118.11 | 119.52 | 15,844,949 | -3.20(-2.61%) |
Sep 28, 2022 | 120.62 | 123.31 | 119.69 | 122.72 | 9,591,812 | +1.28(+1.06%) |
Sep 27, 2022 | 122.88 | 124.04 | 120.31 | 121.43 | 9,481,121 | +0.16(+0.13%) |
Sep 26, 2022 | 121.75 | 123.79 | 120.93 | 121.28 | 8,710,673 | -0.85(-0.69%) |
Sep 23, 2022 | 122.62 | 122.80 | 120.52 | 122.12 | 9,826,731 | -1.62(-1.31%) |
Sep 22, 2022 | 124.31 | 125.10 | 123.04 | 123.74 | 8,123,154 | -1.27(-1.02%) |
Sep 21, 2022 | 127.66 | 129.53 | 125.00 | 125.02 | 8,509,125 | -1.98(-1.56%) |
Sep 20, 2022 | 126.56 | 127.80 | 125.89 | 127.00 | 6,134,961 | -0.75(-0.59%) |
Sep 19, 2022 | 125.45 | 127.87 | 125.37 | 127.75 | 7,950,551 | +1.03(+0.82%) |
Sep 16, 2022 | 126.31 | 126.98 | 124.91 | 126.72 | 10,544,442 | -0.71(-0.56%) |
Sep 15, 2022 | 129.38 | 130.17 | 126.66 | 127.42 | 7,559,383 | -3.00(-2.30%) |
Sep 14, 2022 | 130.56 | 131.38 | 129.18 | 130.43 | 6,718,920 | +0.47(+0.36%) |
Sep 13, 2022 | 133.32 | 134.07 | 129.60 | 129.96 | 10,230,366 | -7.28(-5.31%) |
Sep 12, 2022 | 135.91 | 137.30 | 135.89 | 137.24 | 5,170,240 | +2.17(+1.60%) |
Sep 09, 2022 | 133.56 | 135.44 | 133.30 | 135.07 | 5,799,170 | +2.62(+1.98%) |
Sep 08, 2022 | 131.03 | 133.15 | 130.44 | 132.46 | 5,696,421 | +0.45(+0.34%) |
Sep 07, 2022 | 130.18 | 132.53 | 129.74 | 132.00 | 5,918,896 | +2.08(+1.60%) |
Sep 06, 2022 | 130.97 | 131.53 | 129.07 | 129.93 | 7,613,700 | -0.87(-0.66%) |
Sep 02, 2022 | 133.88 | 134.64 | 130.10 | 130.79 | 8,433,968 | -1.72(-1.30%) |
Sep 01, 2022 | 131.87 | 132.68 | 129.74 | 132.51 | 8,119,014 | -0.65(-0.49%) |
Aug 31, 2022 | 135.28 | 135.71 | 133.09 | 133.16 | 7,197,066 | -1.31(-0.97%) |
Aug 30, 2022 | 136.66 | 136.90 | 133.25 | 134.47 | 6,738,061 | -1.42(-1.04%) |
Aug 29, 2022 | 136.23 | 137.22 | 135.37 | 135.89 | 6,718,019 | -1.82(-1.32%) |
Aug 26, 2022 | 143.80 | 144.14 | 137.61 | 137.71 | 7,273,640 | -6.14(-4.27%) |
Aug 25, 2022 | 141.83 | 143.87 | 141.64 | 143.86 | 3,618,938 | +2.39(+1.69%) |
Aug 24, 2022 | 141.28 | 142.06 | 140.69 | 141.46 | 4,562,275 | +0.09(+0.06%) |
Aug 23, 2022 | 141.47 | 142.87 | 141.18 | 141.38 | 7,516,634 | -0.37(-0.26%) |
Aug 22, 2022 | 143.83 | 143.88 | 141.40 | 141.75 | 5,456,174 | -4.07(-2.79%) |
Aug 19, 2022 | 147.29 | 147.47 | 145.49 | 145.81 | 5,557,642 | -2.70(-1.82%) |
Aug 18, 2022 | 147.89 | 149.10 | 147.32 | 148.51 | 5,066,940 | +0.77(+0.52%) |
Aug 17, 2022 | 147.45 | 148.88 | 146.68 | 147.75 | 6,415,683 | -1.06(-0.71%) |
Aug 16, 2022 | 148.53 | 149.51 | 147.42 | 148.81 | 5,580,053 | -0.40(-0.27%) |
Aug 15, 2022 | 147.69 | 149.43 | 147.52 | 149.21 | 3,637,399 | +0.94(+0.63%) |
Aug 12, 2022 | 146.34 | 148.29 | 145.88 | 148.28 | 4,110,654 | +2.89(+1.99%) |
Aug 11, 2022 | 146.87 | 147.72 | 145.12 | 145.38 | 5,599,663 | -0.57(-0.39%) |
Aug 10, 2022 | 145.45 | 146.07 | 144.29 | 145.95 | 9,788,179 | +3.88(+2.73%) |
Aug 09, 2022 | 142.35 | 142.63 | 141.31 | 142.07 | 4,350,258 | -1.44(-1.00%) |
Aug 08, 2022 | 144.61 | 145.74 | 142.73 | 143.51 | 5,638,779 | -1.23(-0.85%) |
Aug 05, 2022 | 142.75 | 145.15 | 142.63 | 144.74 | 4,022,843 | -0.34(-0.23%) |
Aug 04, 2022 | 144.37 | 145.15 | 143.44 | 145.08 | 5,930,931 | +0.66(+0.46%) |
Aug 03, 2022 | 141.37 | 144.82 | 141.34 | 144.42 | 7,233,833 | +3.74(+2.66%) |
Aug 02, 2022 | 140.46 | 142.30 | 139.47 | 140.68 | 8,085,581 | -1.00(-0.71%) |
Aug 01, 2022 | 140.71 | 143.10 | 140.36 | 141.68 | 6,356,459 | -0.31(-0.22%) |
Jul 29, 2022 | 140.27 | 142.43 | 139.68 | 141.99 | 5,168,809 | +2.15(+1.54%) |
Jul 28, 2022 | 137.90 | 140.15 | 136.67 | 139.84 | 6,298,421 | +2.10(+1.52%) |
Jul 27, 2022 | 134.24 | 138.46 | 134.04 | 137.74 | 8,678,917 | +5.68(+4.30%) |
Jul 26, 2022 | 134.13 | 134.17 | 131.57 | 132.06 | 5,163,810 | -2.17(-1.62%) |
Jul 25, 2022 | 135.03 | 135.18 | 133.22 | 134.24 | 7,085,415 | -0.86(-0.63%) |
Jul 22, 2022 | 136.93 | 137.49 | 134.31 | 135.09 | 5,375,091 | -1.89(-1.38%) |
Jul 21, 2022 | 135.25 | 137.01 | 133.84 | 136.98 | 6,580,680 | +1.90(+1.41%) |
Jul 20, 2022 | 133.03 | 135.65 | 132.67 | 135.08 | 6,367,022 | +2.08(+1.56%) |
Jul 19, 2022 | 130.51 | 133.15 | 129.72 | 133.01 | 6,261,098 | +3.94(+3.05%) |
Jul 18, 2022 | 131.61 | 132.08 | 128.58 | 129.07 | 5,026,282 | -1.26(-0.97%) |
Jul 15, 2022 | 129.31 | 130.39 | 128.76 | 130.33 | 6,871,108 | +2.25(+1.76%) |
Jul 14, 2022 | 125.90 | 128.53 | 124.27 | 128.07 | 6,972,238 | +1.16(+0.91%) |
Jul 13, 2022 | 124.86 | 127.73 | 124.30 | 126.91 | 7,700,138 | -0.33(-0.26%) |
Jul 12, 2022 | 129.48 | 130.21 | 126.50 | 127.25 | 8,406,735 | -1.76(-1.37%) |
Jul 11, 2022 | 129.67 | 130.23 | 128.12 | 129.01 | 5,876,702 | -1.80(-1.38%) |
Jul 08, 2022 | 129.35 | 131.23 | 128.95 | 130.81 | 6,414,168 | +0.06(+0.05%) |
Jul 07, 2022 | 128.66 | 131.05 | 128.66 | 130.75 | 6,643,115 | +2.65(+2.07%) |
Jul 06, 2022 | 127.29 | 129.13 | 126.66 | 128.10 | 8,210,688 | +1.09(+0.86%) |
Jul 05, 2022 | 123.73 | 127.04 | 123.02 | 127.01 | 7,282,682 | +1.57(+1.26%) |
Jul 01, 2022 | 124.36 | 125.75 | 123.29 | 125.44 | 7,074,933 | +0.29(+0.23%) |
Jun 30, 2022 | 125.16 | 126.73 | 123.17 | 125.15 | 7,982,152 | -1.69(-1.34%) |
Jun 29, 2022 | 126.43 | 127.60 | 125.41 | 126.84 | 6,936,036 | +0.26(+0.20%) |
Jun 28, 2022 | 130.61 | 131.91 | 126.53 | 126.59 | 7,750,677 | -3.91(-2.99%) |
Jun 27, 2022 | 131.81 | 132.19 | 129.91 | 130.50 | 7,068,546 | -0.89(-0.67%) |
Jun 24, 2022 | 128.28 | 131.41 | 128.28 | 131.38 | 12,946,673 | +4.56(+3.59%) |
Jun 23, 2022 | 126.03 | 127.06 | 124.88 | 126.82 | 8,147,304 | +1.87(+1.50%) |
Jun 22, 2022 | 124.12 | 126.69 | 123.77 | 124.95 | 7,715,771 | -0.53(-0.42%) |
Jun 21, 2022 | 124.16 | 126.37 | 124.16 | 125.48 | 8,758,096 | +3.11(+2.54%) |
Jun 17, 2022 | 121.24 | 123.53 | 120.39 | 122.37 | 14,101,535 | +1.11(+0.92%) |
Jun 16, 2022 | 123.20 | 123.30 | 120.25 | 121.26 | 16,644,236 | -5.15(-4.07%) |
Jun 15, 2022 | 125.34 | 128.27 | 123.64 | 126.41 | 12,764,923 | +2.61(+2.11%) |
Jun 14, 2022 | 123.94 | 124.62 | 122.65 | 123.80 | 9,290,735 | +0.78(+0.63%) |
Jun 13, 2022 | 124.67 | 125.86 | 122.57 | 123.02 | 18,499,668 | -5.70(-4.43%) |
Jun 10, 2022 | 131.56 | 131.97 | 128.69 | 128.72 | 10,635,083 | -5.15(-3.84%) |
Jun 09, 2022 | 136.54 | 137.88 | 133.84 | 133.87 | 4,971,382 | -3.67(-2.67%) |
Jun 08, 2022 | 138.70 | 139.37 | 137.16 | 137.54 | 4,487,631 | -1.57(-1.13%) |
Jun 07, 2022 | 136.01 | 139.38 | 135.74 | 139.11 | 5,608,293 | +1.64(+1.19%) |
Jun 06, 2022 | 139.19 | 140.06 | 136.79 | 137.47 | 6,410,408 | +0.01(+0.01%) |
Jun 03, 2022 | 138.16 | 139.11 | 136.82 | 137.46 | 5,735,376 | -3.37(-2.39%) |
Jun 02, 2022 | 136.53 | 140.84 | 135.89 | 140.83 | 7,061,530 | +3.33(+2.42%) |
Jun 01, 2022 | 139.40 | 140.34 | 136.48 | 137.50 | 6,770,228 | -0.41(-0.30%) |
May 31, 2022 | 138.37 | 139.27 | 136.57 | 137.91 | 9,887,430 | -0.99(-0.71%) |
May 27, 2022 | 135.86 | 138.94 | 135.64 | 138.91 | 8,290,532 | +4.55(+3.38%) |
May 26, 2022 | 130.44 | 134.94 | 130.17 | 134.36 | 7,926,467 | +3.15(+2.40%) |
May 25, 2022 | 128.84 | 132.18 | 128.74 | 131.21 | 6,953,782 | +1.51(+1.17%) |
May 24, 2022 | 129.81 | 130.47 | 127.43 | 129.70 | 8,716,919 | -1.95(-1.48%) |
May 23, 2022 | 129.10 | 131.82 | 128.69 | 131.65 | 8,760,667 | +2.96(+2.30%) |
May 20, 2022 | 130.20 | 130.55 | 124.74 | 128.69 | 10,287,954 | +0.28(+0.22%) |
May 19, 2022 | 128.86 | 130.62 | 127.80 | 128.41 | 10,632,924 | -1.42(-1.10%) |
May 18, 2022 | 134.26 | 134.66 | 129.34 | 129.83 | 12,050,164 | -6.22(-4.58%) |
May 17, 2022 | 135.08 | 136.27 | 133.55 | 136.06 | 9,470,350 | +3.83(+2.90%) |
May 16, 2022 | 132.30 | 134.01 | 131.10 | 132.23 | 8,871,868 | -1.18(-0.88%) |
May 13, 2022 | 130.88 | 134.07 | 130.03 | 133.41 | 12,472,981 | +4.29(+3.32%) |
May 12, 2022 | 128.53 | 130.99 | 126.11 | 129.12 | 18,584,428 | -1.34(-1.03%) |
May 11, 2022 | 133.50 | 136.03 | 130.06 | 130.46 | 17,707,196 | -4.25(-3.16%) |
May 10, 2022 | 135.85 | 136.62 | 132.71 | 134.71 | 18,518,244 | +2.02(+1.52%) |
May 09, 2022 | 135.54 | 136.41 | 132.08 | 132.69 | 20,938,408 | -5.34(-3.87%) |
May 06, 2022 | 137.89 | 140.24 | 135.96 | 138.03 | 17,751,422 | -1.12(-0.80%) |
May 05, 2022 | 144.03 | 144.21 | 137.53 | 139.15 | 18,552,948 | -7.03(-4.81%) |
May 04, 2022 | 141.77 | 146.45 | 139.43 | 146.18 | 14,588,419 | +4.96(+3.51%) |
May 03, 2022 | 140.96 | 142.09 | 139.92 | 141.22 | 13,987,351 | +0.25(+0.17%) |
May 02, 2022 | 138.71 | 141.17 | 137.14 | 140.98 | 18,864,322 | +2.11(+1.52%) |
Apr 29, 2022 | 143.33 | 145.00 | 138.60 | 138.87 | 15,066,850 | -6.04(-4.17%) |
Apr 28, 2022 | 141.52 | 145.73 | 140.76 | 144.91 | 14,135,968 | +5.58(+4.00%) |
Apr 27, 2022 | 138.83 | 142.01 | 138.52 | 139.33 | 20,389,972 | +2.03(+1.48%) |
Apr 26, 2022 | 141.31 | 141.53 | 137.23 | 137.30 | 13,214,775 | -5.31(-3.72%) |
Apr 25, 2022 | 139.88 | 142.71 | 139.00 | 142.61 | 14,617,633 | +2.11(+1.50%) |
Apr 22, 2022 | 144.39 | 145.23 | 140.30 | 140.50 | 11,250,515 | -4.05(-2.80%) |
Apr 21, 2022 | 148.47 | 149.87 | 144.10 | 144.54 | 9,427,065 | -2.49(-1.70%) |
Apr 20, 2022 | 148.60 | 148.99 | 146.61 | 147.04 | 7,970,092 | -0.14(-0.09%) |
Apr 19, 2022 | 144.10 | 147.43 | 143.57 | 147.18 | 6,905,657 | +2.71(+1.88%) |
Apr 18, 2022 | 143.29 | 145.40 | 143.25 | 144.47 | 7,154,845 | +0.47(+0.33%) |
Apr 14, 2022 | 147.74 | 148.00 | 143.92 | 143.99 | 8,863,489 | -3.58(-2.43%) |
Apr 13, 2022 | 145.33 | 148.03 | 144.79 | 147.58 | 7,355,556 | +2.34(+1.61%) |
Apr 12, 2022 | 147.70 | 148.81 | 144.69 | 145.24 | 11,288,740 | -0.65(-0.44%) |
Apr 11, 2022 | 147.78 | 147.97 | 145.69 | 145.89 | 10,995,505 | -3.77(-2.52%) |
Apr 08, 2022 | 151.10 | 151.46 | 149.34 | 149.66 | 13,419,485 | -2.12(-1.40%) |
Apr 07, 2022 | 150.74 | 152.80 | 149.71 | 151.78 | 11,811,567 | +0.24(+0.16%) |
Apr 06, 2022 | 152.63 | 152.99 | 150.20 | 151.54 | 17,424,938 | -3.67(-2.37%) |
Apr 05, 2022 | 157.87 | 158.23 | 154.68 | 155.22 | 12,010,180 | -3.34(-2.11%) |
Apr 04, 2022 | 156.00 | 158.63 | 155.94 | 158.56 | 11,738,624 | +2.96(+1.90%) |
Apr 01, 2022 | 156.22 | 156.58 | 153.86 | 155.60 | 14,364,009 | -0.46(-0.30%) |
Mar 31, 2022 | 158.39 | 158.68 | 155.83 | 156.06 | 9,890,542 | -2.35(-1.48%) |
Mar 30, 2022 | 159.72 | 160.18 | 157.57 | 158.41 | 9,513,907 | -2.14(-1.33%) |
Mar 29, 2022 | 159.05 | 160.70 | 157.91 | 160.55 | 9,630,374 | +3.34(+2.12%) |
Mar 28, 2022 | 154.65 | 157.28 | 154.25 | 157.21 | 9,467,128 | +1.85(+1.19%) |
Mar 25, 2022 | 155.70 | 155.91 | 153.42 | 155.37 | 7,574,487 | -0.09(-0.06%) |
Mar 24, 2022 | 152.36 | 155.49 | 151.85 | 155.45 | 7,259,131 | +3.94(+2.60%) |
Mar 23, 2022 | 152.45 | 153.85 | 151.37 | 151.51 | 6,291,054 | -2.37(-1.54%) |
Mar 22, 2022 | 151.81 | 154.68 | 151.60 | 153.88 | 8,902,970 | +2.18(+1.44%) |
Mar 21, 2022 | 151.17 | 152.51 | 149.71 | 151.70 | 11,375,922 | -0.29(-0.19%) |
Mar 18, 2022 | 148.41 | 152.26 | 147.69 | 151.99 | 14,231,522 | +3.05(+2.05%) |
Mar 17, 2022 | 147.10 | 149.04 | 146.31 | 148.94 | 9,447,002 | +1.05(+0.71%) |
Mar 16, 2022 | 145.05 | 147.95 | 142.75 | 147.89 | 13,862,545 | +4.66(+3.25%) |
Mar 15, 2022 | 139.68 | 143.52 | 139.22 | 143.24 | 11,729,105 | +4.66(+3.36%) |
Mar 14, 2022 | 140.55 | 142.15 | 138.18 | 138.58 | 14,668,504 | -2.62(-1.85%) |
Mar 11, 2022 | 145.00 | 145.37 | 140.98 | 141.20 | 10,946,217 | -2.53(-1.76%) |
Mar 10, 2022 | 143.70 | 144.13 | 141.55 | 143.73 | 13,995,446 | -2.56(-1.75%) |
Mar 09, 2022 | 144.54 | 146.95 | 143.38 | 146.29 | 18,019,804 | +5.57(+3.96%) |
Mar 08, 2022 | 141.02 | 145.09 | 138.64 | 140.72 | 18,822,554 | -0.69(-0.49%) |
Mar 07, 2022 | 146.65 | 147.33 | 141.33 | 141.41 | 16,757,902 | -5.37(-3.66%) |
Mar 04, 2022 | 148.23 | 148.84 | 145.61 | 146.78 | 13,637,150 | -2.62(-1.75%) |
Mar 03, 2022 | 152.47 | 152.48 | 148.63 | 149.39 | 11,967,506 | -1.80(-1.19%) |
Mar 02, 2022 | 149.08 | 151.82 | 147.92 | 151.20 | 13,055,157 | +3.21(+2.17%) |
Mar 01, 2022 | 150.44 | 151.22 | 146.84 | 147.99 | 15,298,152 | -3.02(-2.00%) |
Feb 28, 2022 | 149.68 | 151.65 | 148.43 | 151.01 | 17,761,352 | -0.27(-0.18%) |
Feb 25, 2022 | 149.48 | 151.33 | 148.69 | 151.28 | 14,437,493 | +2.03(+1.36%) |
Feb 24, 2022 | 139.37 | 149.36 | 138.91 | 149.26 | 26,305,300 | +4.93(+3.42%) |
Feb 23, 2022 | 149.57 | 149.97 | 144.17 | 144.33 | 19,363,222 | -3.71(-2.50%) |
Feb 22, 2022 | 147.84 | 150.40 | 146.41 | 148.03 | 13,717,110 | -1.38(-0.92%) |
Feb 18, 2022 | 149.41 | 0 | -1.53(-1.01%) | |||
Feb 17, 2022 | 154.15 | 154.30 | 150.65 | 150.94 | 12,705,236 | -4.66(-2.99%) |
Feb 16, 2022 | 154.70 | 156.14 | 153.01 | 155.60 | 10,362,356 | -0.16(-0.10%) |
Feb 15, 2022 | 154.05 | 155.86 | 153.51 | 155.75 | 12,466,279 | +3.99(+2.63%) |
Feb 14, 2022 | 151.41 | 152.99 | 150.00 | 151.77 | 20,929,842 | -0.05(-0.03%) |
Feb 11, 2022 | 156.75 | 157.44 | 151.24 | 151.81 | 17,792,700 | -4.78(-3.05%) |
Feb 10, 2022 | 157.61 | 160.28 | 155.77 | 156.60 | 16,163,305 | -4.20(-2.62%) |
Feb 09, 2022 | 159.34 | 160.85 | 158.69 | 160.80 | 9,081,562 | +3.49(+2.22%) |
Feb 08, 2022 | 154.90 | 157.74 | 154.54 | 157.31 | 10,783,547 | +1.92(+1.24%) |
Feb 07, 2022 | 156.55 | 157.48 | 154.79 | 155.39 | 7,463,132 | -1.04(-0.66%) |
Feb 04, 2022 | 154.97 | 157.80 | 154.31 | 156.43 | 15,161,969 | +0.63(+0.40%) |
Feb 03, 2022 | 158.19 | 155.23 | 155.80 | 14,213,193 | -4.66(-2.90%) | |
Feb 02, 2022 | 159.51 | 160.71 | 158.43 | 160.46 | 12,994,140 | +1.29(+0.81%) |
Feb 01, 2022 | 158.97 | 159.43 | 156.86 | 159.17 | 11,926,590 | +0.41(+0.26%) |
Jan 31, 2022 | 154.90 | 158.96 | 158.75 | 14,852,747 | +3.89(+2.51%) | |
Jan 28, 2022 | 150.22 | 154.90 | 147.98 | 154.86 | 22,566,150 | +6.49(+4.37%) |
Jan 27, 2022 | 151.82 | 152.63 | 147.84 | 148.37 | 20,123,038 | -1.03(-0.69%) |
Jan 26, 2022 | 152.57 | 154.35 | 147.63 | 149.40 | 27,335,232 | +0.87(+0.59%) |
Jan 25, 2022 | 149.07 | 150.94 | 146.83 | 148.53 | 24,926,108 | -3.52(-2.31%) |
Jan 24, 2022 | 148.75 | 152.16 | 143.34 | 152.05 | 34,389,552 | +0.78(+0.52%) |
Jan 21, 2022 | 153.96 | 155.74 | 151.23 | 151.27 | 24,498,510 | -3.07(-1.99%) |
Jan 20, 2022 | 157.74 | 159.51 | 154.13 | 154.33 | 19,180,722 | -2.02(-1.29%) |
Jan 19, 2022 | 159.07 | 161.03 | 156.20 | 156.35 | 12,726,729 | -2.22(-1.40%) |
Jan 18, 2022 | 160.11 | 161.06 | 158.13 | 158.57 | 12,597,244 | -3.90(-2.40%) |
Jan 14, 2022 | 162.47 | 0 | +1.36(+0.85%) | |||
Jan 13, 2022 | 166.24 | 166.72 | 160.70 | 161.11 | 10,672,736 | -4.28(-2.59%) |
Jan 12, 2022 | 165.84 | 166.98 | 164.57 | 165.39 | 9,256,373 | +0.77(+0.47%) |
Jan 11, 2022 | 162.24 | 164.85 | 161.04 | 164.62 | 9,799,889 | +1.95(+1.20%) |
Jan 10, 2022 | 160.21 | 162.87 | 158.09 | 162.66 | 16,575,989 | +0.03(+0.02%) |
Jan 07, 2022 | 164.04 | 164.82 | 161.57 | 162.63 | 17,954,076 | -1.51(-0.92%) |
Jan 06, 2022 | 163.66 | 165.84 | 163.16 | 164.15 | 12,123,656 | -0.83(-0.50%) |
Jan 05, 2022 | 169.22 | 169.35 | 164.92 | 164.98 | 12,045,996 | -5.23(-3.07%) |
Jan 04, 2022 | 172.33 | 172.50 | 168.93 | 170.21 | 8,491,762 | -1.82(-1.06%) |
Jan 03, 2022 | 170.64 | 172.19 | 169.90 | 172.03 | 10,354,857 | +1.62(+0.95%) |
Dec 31, 2021 | 171.08 | 171.50 | 170.34 | 170.42 | 5,225,407 | -0.83(-0.49%) |
Dec 30, 2021 | 172.46 | 173.03 | 171.04 | 171.25 | 5,367,099 | -1.14(-0.66%) |
Dec 29, 2021 | 172.30 | 173.08 | 171.50 | 172.39 | 4,941,828 | +0.15(+0.09%) |
Dec 28, 2021 | 173.47 | 173.53 | 171.81 | 172.24 | 5,826,863 | -0.90(-0.52%) |
Dec 27, 2021 | 170.18 | 173.18 | 170.14 | 173.14 | 6,768,208 | +3.64(+2.15%) |
Dec 23, 2021 | 168.79 | 170.18 | 168.77 | 169.51 | 4,995,490 | +0.94(+0.56%) |
Dec 22, 2021 | 166.16 | 168.68 | 165.72 | 168.56 | 6,821,357 | +2.18(+1.31%) |
Dec 21, 2021 | 164.02 | 166.53 | 162.50 | 166.39 | 8,574,241 | +4.11(+2.53%) |
Dec 20, 2021 | 161.72 | 162.79 | 161.10 | 162.28 | 16,653,728 | -1.95(-1.19%) |
Dec 17, 2021 | 163.52 | 165.84 | 162.67 | 164.24 | 22,909,142 | -1.11(-0.67%) |
Dec 16, 2021 | 170.80 | 171.07 | 164.36 | 165.34 | 15,979,009 | -4.82(-2.83%) |
Dec 15, 2021 | 165.91 | 170.33 | 164.33 | 170.16 | 14,445,156 | +4.39(+2.65%) |
Dec 14, 2021 | 166.51 | 167.57 | 163.78 | 165.77 | 13,844,801 | -2.77(-1.64%) |
Dec 13, 2021 | 171.44 | 171.77 | 168.30 | 168.54 | 10,718,950 | -2.54(-1.49%) |
Dec 10, 2021 | 169.48 | 171.30 | 168.98 | 171.09 | 12,663,363 | +3.37(+2.01%) |
Dec 09, 2021 | 169.13 | 170.23 | 167.58 | 167.72 | 8,790,011 | -1.83(-1.08%) |
Dec 08, 2021 | 168.83 | 169.67 | 167.67 | 169.55 | 11,886,208 | +0.77(+0.46%) |
Dec 07, 2021 | 166.33 | 168.98 | 166.31 | 168.78 | 14,662,843 | +5.69(+3.49%) |
Dec 06, 2021 | 162.02 | 163.57 | 160.33 | 163.08 | 19,317,814 | +1.54(+0.95%) |
Dec 03, 2021 | 164.76 | 165.27 | 159.51 | 161.55 | 24,815,862 | -2.75(-1.67%) |
Dec 02, 2021 | 161.29 | 165.05 | 160.94 | 164.29 | 23,952,978 | +1.50(+0.92%) |
Dec 01, 2021 | 166.80 | 168.06 | 162.65 | 162.80 | 19,975,828 | -2.26(-1.37%) |
Nov 30, 2021 | 165.82 | 167.24 | 163.65 | 165.06 | 27,630,936 | -1.39(-0.83%) |
Nov 29, 2021 | 164.80 | 166.89 | 164.28 | 166.45 | 12,761,932 | +4.06(+2.50%) |
Nov 26, 2021 | 164.17 | 165.44 | 161.74 | 162.39 | 12,658,675 | -4.16(-2.50%) |
Nov 24, 2021 | 164.35 | 166.58 | 163.55 | 166.54 | 9,322,864 | +1.20(+0.73%) |
Nov 23, 2021 | 165.09 | 165.87 | 163.25 | 165.34 | 14,944,287 | -0.38(-0.23%) |
Nov 22, 2021 | 168.25 | 170.47 | 165.63 | 165.72 | 14,541,396 | -1.87(-1.12%) |
Nov 19, 2021 | 166.98 | 168.23 | 166.42 | 167.59 | 9,055,316 | +1.21(+0.73%) |
Nov 18, 2021 | 165.68 | 166.61 | 166.24 | 166.38 | 10,209,533 | +1.64(+1.00%) |
Nov 17, 2021 | 164.91 | 165.77 | 164.22 | 164.74 | 7,876,388 | -0.50(-0.30%) |
Nov 16, 2021 | 163.32 | 165.46 | 163.22 | 165.23 | 6,919,445 | +1.72(+1.05%) |
Nov 15, 2021 | 164.33 | 164.57 | 162.58 | 163.51 | 6,383,672 | -0.17(-0.10%) |
Nov 12, 2021 | 162.25 | 163.95 | 161.98 | 163.68 | 6,258,120 | +1.97(+1.22%) |
Nov 11, 2021 | 162.11 | 162.18 | 161.45 | 161.71 | 5,165,394 | +0.75(+0.47%) |
Nov 10, 2021 | 162.40 | 160.96 | 13,178,054 | -2.70(-1.65%) | ||
Nov 09, 2021 | 164.58 | 164.75 | 162.82 | 163.66 | 8,598,074 | -0.68(-0.41%) |
Nov 08, 2021 | 163.98 | 164.62 | 163.60 | 164.33 | 6,529,523 | +0.88(+0.54%) |
Nov 05, 2021 | 163.81 | 164.37 | 162.44 | 163.45 | 12,380,773 | +0.84(+0.52%) |
Nov 04, 2021 | 160.72 | 163.00 | 160.43 | 162.61 | 14,662,313 | +2.50(+1.56%) |
Nov 03, 2021 | 159.45 | 160.44 | 158.52 | 160.11 | 13,275,919 | +0.93(+0.58%) |
Nov 02, 2021 | 158.00 | 159.57 | 158.00 | 159.18 | 14,368,887 | +1.39(+0.88%) |