Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 127.52 | 127.66 | 125.90 | 126.22 | 199,011 | -3.53(-2.72%) |
Oct 28, 2022 | 129.01 | 129.91 | 128.20 | 129.75 | 275,560 | -0.44(-0.34%) |
Oct 27, 2022 | 132.43 | 132.61 | 129.90 | 130.19 | 132,896 | -2.58(-1.94%) |
Oct 26, 2022 | 130.81 | 134.00 | 130.63 | 132.77 | 130,520 | +1.34(+1.02%) |
Oct 25, 2022 | 127.49 | 131.74 | 127.49 | 131.43 | 219,140 | +5.29(+4.19%) |
Oct 24, 2022 | 125.67 | 126.92 | 124.97 | 126.14 | 116,796 | +0.09(+0.07%) |
Oct 21, 2022 | 122.80 | 126.05 | 122.54 | 126.05 | 105,586 | +3.20(+2.60%) |
Oct 20, 2022 | 122.85 | 124.88 | 122.46 | 122.85 | 156,217 | +1.07(+0.88%) |
Oct 19, 2022 | 123.23 | 123.80 | 121.16 | 121.78 | 114,091 | -3.80(-3.03%) |
Oct 18, 2022 | 127.49 | 127.57 | 124.72 | 125.58 | 117,754 | +0.74(+0.59%) |
Oct 17, 2022 | 124.34 | 125.79 | 124.22 | 124.84 | 168,482 | +4.09(+3.39%) |
Oct 14, 2022 | 124.62 | 125.00 | 120.59 | 120.75 | 180,053 | -1.08(-0.89%) |
Oct 13, 2022 | 116.47 | 122.78 | 115.36 | 121.83 | 207,141 | +1.33(+1.10%) |
Oct 12, 2022 | 120.69 | 121.40 | 120.20 | 120.50 | 186,827 | +1.55(+1.30%) |
Oct 11, 2022 | 117.90 | 121.43 | 116.68 | 118.95 | 232,481 | +0.57(+0.48%) |
Oct 10, 2022 | 119.19 | 119.84 | 117.61 | 118.38 | 157,784 | -1.37(-1.14%) |
Oct 07, 2022 | 122.20 | 122.37 | 119.12 | 119.75 | 122,539 | -4.33(-3.49%) |
Oct 06, 2022 | 124.88 | 125.84 | 123.65 | 124.08 | 119,516 | -2.26(-1.79%) |
Oct 05, 2022 | 125.55 | 127.27 | 119.69 | 126.34 | 272,650 | -2.67(-2.07%) |
Oct 04, 2022 | 125.63 | 129.34 | 125.63 | 129.01 | 247,091 | +9.89(+8.30%) |
Oct 03, 2022 | 118.22 | 120.03 | 117.51 | 119.12 | 280,461 | +1.62(+1.38%) |
Sep 30, 2022 | 117.13 | 120.04 | 116.72 | 117.50 | 343,619 | -1.70(-1.43%) |
Sep 29, 2022 | 118.42 | 119.40 | 116.67 | 119.20 | 233,615 | -0.89(-0.74%) |
Sep 28, 2022 | 117.05 | 120.51 | 116.74 | 120.09 | 176,249 | +4.25(+3.67%) |
Sep 27, 2022 | 117.47 | 118.31 | 114.26 | 115.84 | 247,699 | -0.37(-0.32%) |
Sep 26, 2022 | 118.07 | 119.08 | 115.89 | 116.21 | 192,582 | -0.95(-0.81%) |
Sep 23, 2022 | 119.42 | 119.46 | 116.39 | 117.16 | 265,319 | -6.10(-4.95%) |
Sep 22, 2022 | 124.64 | 124.64 | 122.41 | 123.26 | 241,684 | -1.45(-1.16%) |
Sep 21, 2022 | 126.07 | 128.27 | 124.50 | 124.71 | 106,271 | -1.38(-1.09%) |
Sep 20, 2022 | 126.21 | 127.02 | 124.53 | 126.09 | 113,465 | -2.77(-2.15%) |
Sep 19, 2022 | 126.58 | 129.22 | 126.58 | 128.86 | 134,770 | +0.44(+0.34%) |
Sep 16, 2022 | 126.06 | 128.62 | 126.06 | 128.42 | 119,788 | +0.61(+0.48%) |
Sep 15, 2022 | 127.35 | 129.40 | 127.32 | 127.81 | 165,613 | -2.85(-2.18%) |
Sep 14, 2022 | 129.91 | 131.46 | 129.49 | 130.66 | 171,014 | +2.01(+1.57%) |
Sep 13, 2022 | 130.90 | 132.97 | 128.56 | 128.65 | 140,378 | -4.26(-3.21%) |
Sep 12, 2022 | 132.71 | 134.00 | 132.67 | 132.91 | 112,311 | +1.48(+1.13%) |
Sep 09, 2022 | 129.95 | 131.63 | 129.95 | 131.43 | 82,415 | +3.48(+2.72%) |
Sep 08, 2022 | 126.21 | 128.36 | 125.52 | 127.95 | 145,611 | -0.72(-0.56%) |
Sep 07, 2022 | 126.17 | 128.96 | 126.17 | 128.67 | 107,283 | +3.06(+2.44%) |
Sep 06, 2022 | 125.84 | 126.74 | 124.33 | 125.61 | 144,419 | +0.89(+0.71%) |
Sep 02, 2022 | 128.26 | 129.54 | 124.10 | 124.72 | 192,254 | -2.60(-2.04%) |
Sep 01, 2022 | 126.00 | 127.37 | 124.67 | 127.32 | 402,523 | -2.14(-1.65%) |
Aug 31, 2022 | 131.59 | 132.07 | 129.29 | 129.46 | 82,629 | -2.33(-1.77%) |
Aug 30, 2022 | 133.41 | 133.67 | 130.96 | 131.79 | 131,102 | -0.81(-0.61%) |
Aug 29, 2022 | 130.73 | 133.30 | 130.46 | 132.60 | 303,178 | +0.50(+0.38%) |
Aug 26, 2022 | 137.46 | 137.51 | 131.90 | 132.10 | 103,195 | -6.00(-4.34%) |
Aug 25, 2022 | 136.31 | 138.10 | 135.84 | 138.10 | 87,087 | +1.87(+1.37%) |
Aug 24, 2022 | 135.71 | 137.36 | 135.27 | 136.23 | 82,948 | +0.94(+0.69%) |
Aug 23, 2022 | 134.86 | 136.57 | 134.72 | 135.29 | 105,510 | +0.17(+0.13%) |
Aug 22, 2022 | 137.04 | 137.07 | 135.00 | 135.12 | 150,578 | -5.26(-3.75%) |
Aug 19, 2022 | 140.82 | 141.18 | 139.61 | 140.38 | 139,118 | -2.40(-1.68%) |
Aug 18, 2022 | 142.55 | 143.50 | 142.07 | 142.78 | 143,504 | -0.17(-0.12%) |
Aug 17, 2022 | 143.53 | 143.80 | 141.85 | 142.95 | 91,361 | +0.44(+0.31%) |
Aug 16, 2022 | 141.17 | 143.08 | 140.90 | 142.51 | 94,217 | -0.19(-0.13%) |
Aug 15, 2022 | 142.26 | 143.03 | 141.61 | 142.70 | 117,200 | -0.96(-0.67%) |
Aug 12, 2022 | 142.38 | 143.86 | 141.63 | 143.66 | 188,149 | +1.37(+0.96%) |
Aug 11, 2022 | 143.49 | 144.34 | 141.81 | 142.29 | 259,154 | -0.01(-0.01%) |
Aug 10, 2022 | 142.40 | 143.56 | 141.77 | 142.30 | 76,192 | +3.42(+2.46%) |
Aug 09, 2022 | 140.90 | 140.90 | 138.46 | 138.88 | 119,141 | -1.55(-1.10%) |
Aug 08, 2022 | 141.10 | 141.79 | 139.94 | 140.43 | 117,659 | +0.82(+0.59%) |
Aug 05, 2022 | 138.55 | 139.78 | 137.91 | 139.61 | 123,870 | -2.27(-1.60%) |
Aug 04, 2022 | 140.62 | 142.00 | 140.41 | 141.88 | 93,579 | +2.10(+1.50%) |
Aug 03, 2022 | 137.82 | 140.10 | 137.05 | 139.78 | 161,751 | +2.11(+1.53%) |
Aug 02, 2022 | 138.08 | 139.23 | 137.33 | 137.67 | 95,858 | -3.10(-2.20%) |
Aug 01, 2022 | 139.59 | 141.66 | 139.48 | 140.77 | 196,410 | +2.01(+1.45%) |
Jul 29, 2022 | 137.54 | 138.87 | 136.88 | 138.76 | 192,779 | +2.69(+1.98%) |
Jul 28, 2022 | 132.16 | 136.35 | 132.05 | 136.07 | 170,530 | +5.45(+4.17%) |
Jul 27, 2022 | 127.98 | 131.00 | 127.83 | 130.62 | 151,677 | +6.02(+4.83%) |
Jul 26, 2022 | 127.44 | 131.22 | 123.51 | 124.60 | 229,335 | -5.69(-4.37%) |
Jul 25, 2022 | 130.82 | 131.09 | 129.63 | 130.29 | 125,164 | +1.46(+1.13%) |
Jul 22, 2022 | 130.15 | 130.97 | 128.34 | 128.83 | 130,743 | -0.68(-0.53%) |
Jul 21, 2022 | 128.65 | 129.85 | 128.04 | 129.51 | 114,993 | +2.80(+2.21%) |
Jul 20, 2022 | 128.07 | 128.57 | 125.74 | 126.71 | 178,979 | -2.13(-1.65%) |
Jul 19, 2022 | 126.90 | 129.21 | 126.87 | 128.84 | 144,161 | +5.63(+4.57%) |
Jul 18, 2022 | 124.75 | 125.40 | 122.88 | 123.21 | 238,325 | +0.95(+0.78%) |
Jul 15, 2022 | 120.54 | 123.40 | 119.38 | 122.26 | 170,768 | -0.54(-0.44%) |
Jul 14, 2022 | 120.68 | 123.12 | 119.62 | 122.80 | 310,344 | +0.72(+0.59%) |
Jul 13, 2022 | 120.03 | 123.01 | 119.92 | 122.08 | 194,087 | -0.04(-0.03%) |
Jul 12, 2022 | 121.57 | 123.36 | 121.37 | 122.12 | 134,453 | +1.34(+1.11%) |
Jul 11, 2022 | 121.24 | 122.13 | 120.47 | 120.78 | 231,480 | -2.72(-2.20%) |
Jul 08, 2022 | 123.00 | 123.87 | 122.19 | 123.50 | 83,042 | -0.62(-0.50%) |
Jul 07, 2022 | 124.22 | 125.08 | 123.24 | 124.12 | 235,963 | +1.76(+1.44%) |
Jul 06, 2022 | 121.50 | 122.92 | 120.84 | 122.36 | 295,130 | +2.84(+2.38%) |
Jul 05, 2022 | 116.91 | 119.53 | 116.68 | 119.52 | 163,364 | -3.13(-2.55%) |
Jul 01, 2022 | 120.30 | 122.65 | 119.95 | 122.65 | 100,562 | +0.43(+0.35%) |
Jun 30, 2022 | 119.84 | 122.96 | 119.21 | 122.22 | 116,476 | -1.03(-0.84%) |
Jun 29, 2022 | 123.15 | 124.19 | 122.66 | 123.25 | 245,002 | +1.00(+0.82%) |
Jun 28, 2022 | 124.43 | 125.48 | 122.25 | 122.25 | 190,303 | -0.14(-0.11%) |
Jun 27, 2022 | 123.38 | 123.79 | 122.00 | 122.39 | 201,659 | -2.63(-2.10%) |
Jun 24, 2022 | 122.30 | 125.02 | 122.22 | 125.02 | 143,045 | +5.32(+4.44%) |
Jun 23, 2022 | 118.16 | 119.75 | 118.01 | 119.70 | 158,893 | +3.67(+3.17%) |
Jun 22, 2022 | 115.06 | 117.53 | 114.95 | 116.03 | 165,247 | -0.24(-0.21%) |
Jun 21, 2022 | 116.26 | 117.19 | 115.99 | 116.27 | 319,327 | +2.55(+2.24%) |
Jun 17, 2022 | 113.76 | 115.03 | 113.02 | 113.72 | 165,021 | +1.04(+0.92%) |
Jun 16, 2022 | 112.37 | 114.52 | 112.04 | 112.68 | 184,446 | -3.32(-2.86%) |
Jun 15, 2022 | 114.27 | 116.89 | 113.76 | 116.00 | 170,460 | +3.09(+2.74%) |
Jun 14, 2022 | 113.81 | 114.63 | 112.08 | 112.91 | 249,893 | -1.78(-1.56%) |
Jun 13, 2022 | 115.33 | 116.31 | 114.40 | 114.69 | 226,914 | -5.92(-4.90%) |
Jun 10, 2022 | 120.94 | 121.39 | 119.73 | 120.61 | 284,545 | -2.64(-2.14%) |
Jun 09, 2022 | 125.80 | 125.92 | 123.22 | 123.25 | 326,990 | -4.52(-3.54%) |
Jun 08, 2022 | 128.93 | 129.50 | 127.62 | 127.77 | 400,742 | -3.34(-2.55%) |
Jun 07, 2022 | 128.35 | 131.11 | 128.25 | 131.11 | 192,799 | -0.31(-0.24%) |
Jun 06, 2022 | 132.20 | 132.94 | 130.82 | 131.42 | 150,251 | +0.73(+0.56%) |
Jun 03, 2022 | 130.09 | 131.11 | 129.76 | 130.69 | 111,212 | -1.31(-0.99%) |
Jun 02, 2022 | 130.29 | 132.00 | 129.73 | 132.00 | 288,277 | +4.87(+3.83%) |
Jun 01, 2022 | 130.72 | 131.30 | 126.65 | 127.13 | 150,876 | -1.87(-1.45%) |
May 31, 2022 | 128.49 | 129.39 | 127.20 | 129.00 | 347,511 | +2.62(+2.07%) |
May 27, 2022 | 126.11 | 127.60 | 126.11 | 126.38 | 228,519 | +3.92(+3.20%) |
May 26, 2022 | 120.01 | 123.22 | 119.96 | 122.46 | 156,826 | +4.89(+4.16%) |
May 25, 2022 | 116.00 | 118.27 | 115.80 | 117.57 | 291,550 | -0.81(-0.68%) |
May 24, 2022 | 118.97 | 119.24 | 117.70 | 118.38 | 185,156 | -0.83(-0.70%) |
May 23, 2022 | 117.71 | 120.05 | 117.19 | 119.21 | 151,895 | +1.57(+1.33%) |
May 20, 2022 | 119.04 | 119.11 | 115.96 | 117.64 | 248,084 | -3.21(-2.66%) |
May 19, 2022 | 118.87 | 121.76 | 118.19 | 120.85 | 251,335 | +1.10(+0.92%) |
May 18, 2022 | 122.17 | 122.58 | 119.41 | 119.75 | 240,463 | -5.50(-4.39%) |
May 17, 2022 | 124.25 | 125.29 | 122.68 | 125.25 | 192,558 | +4.97(+4.13%) |
May 16, 2022 | 120.01 | 121.20 | 119.19 | 120.28 | 162,261 | -0.75(-0.62%) |
May 13, 2022 | 118.62 | 122.09 | 118.47 | 121.03 | 314,200 | +3.89(+3.32%) |
May 12, 2022 | 114.32 | 118.21 | 113.97 | 117.14 | 338,624 | -0.36(-0.30%) |
May 11, 2022 | 119.15 | 121.30 | 117.42 | 117.50 | 289,250 | +1.28(+1.10%) |
May 10, 2022 | 118.05 | 118.10 | 115.19 | 116.22 | 272,047 | +2.43(+2.14%) |
May 09, 2022 | 115.90 | 116.44 | 113.26 | 113.79 | 459,101 | -4.12(-3.49%) |
May 06, 2022 | 118.96 | 120.14 | 117.14 | 117.91 | 371,991 | -3.33(-2.75%) |
May 05, 2022 | 126.17 | 126.26 | 119.59 | 121.24 | 316,256 | -8.71(-6.70%) |
May 04, 2022 | 127.26 | 129.95 | 125.00 | 129.95 | 216,453 | +3.95(+3.13%) |
May 03, 2022 | 127.05 | 127.10 | 125.54 | 126.00 | 177,399 | -1.40(-1.10%) |
May 02, 2022 | 127.64 | 129.28 | 125.92 | 127.40 | 174,960 | -2.43(-1.87%) |
Apr 29, 2022 | 130.95 | 132.41 | 129.42 | 129.83 | 149,588 | -1.09(-0.83%) |
Apr 28, 2022 | 129.83 | 131.39 | 127.40 | 130.92 | 248,945 | +1.14(+0.88%) |
Apr 27, 2022 | 129.18 | 130.69 | 127.75 | 129.78 | 163,781 | +1.58(+1.23%) |
Apr 26, 2022 | 131.78 | 132.43 | 127.81 | 128.20 | 164,418 | -4.30(-3.25%) |
Apr 25, 2022 | 131.99 | 136.58 | 130.27 | 132.50 | 498,062 | -3.00(-2.21%) |
Apr 22, 2022 | 138.25 | 138.85 | 135.23 | 135.50 | 263,834 | -3.77(-2.71%) |
Apr 21, 2022 | 138.87 | 143.39 | 138.75 | 139.27 | 130,335 | -0.25(-0.18%) |
Apr 20, 2022 | 138.39 | 139.88 | 138.39 | 139.52 | 157,180 | +1.12(+0.81%) |
Apr 19, 2022 | 134.91 | 138.40 | 134.91 | 138.40 | 208,204 | +1.84(+1.35%) |
Apr 18, 2022 | 138.10 | 138.37 | 136.56 | 136.56 | 131,775 | -1.54(-1.12%) |
Apr 14, 2022 | 137.63 | 138.55 | 137.32 | 138.10 | 448,979 | +0.05(+0.04%) |
Apr 13, 2022 | 134.39 | 138.20 | 134.00 | 138.05 | 264,901 | -0.88(-0.63%) |
Apr 12, 2022 | 137.69 | 140.80 | 136.83 | 138.93 | 186,815 | +4.91(+3.66%) |
Apr 11, 2022 | 134.97 | 135.61 | 133.62 | 134.02 | 164,559 | -2.33(-1.71%) |
Apr 08, 2022 | 135.15 | 137.39 | 135.00 | 136.35 | 214,552 | -0.75(-0.55%) |
Apr 07, 2022 | 137.75 | 138.44 | 135.31 | 137.10 | 179,460 | -1.57(-1.13%) |
Apr 06, 2022 | 139.43 | 139.74 | 137.60 | 138.67 | 159,769 | -5.25(-3.65%) |
Apr 05, 2022 | 143.91 | 144.47 | 143.02 | 143.92 | 142,697 | -2.31(-1.58%) |
Apr 04, 2022 | 144.68 | 146.58 | 144.38 | 146.23 | 150,991 | +3.00(+2.09%) |
Apr 01, 2022 | 143.72 | 144.35 | 142.54 | 143.23 | 247,697 | +0.65(+0.46%) |
Mar 31, 2022 | 144.73 | 145.55 | 142.40 | 142.58 | 105,947 | -4.22(-2.87%) |
Mar 30, 2022 | 147.79 | 147.93 | 146.24 | 146.80 | 106,750 | -2.00(-1.34%) |
Mar 29, 2022 | 149.54 | 150.25 | 147.31 | 148.80 | 209,998 | +7.65(+5.42%) |
Mar 28, 2022 | 140.46 | 142.24 | 139.35 | 141.15 | 154,088 | +2.97(+2.15%) |
Mar 25, 2022 | 140.43 | 140.84 | 137.22 | 138.18 | 114,241 | +0.18(+0.13%) |
Mar 24, 2022 | 137.72 | 138.54 | 136.26 | 138.00 | 117,374 | +1.12(+0.82%) |
Mar 23, 2022 | 138.55 | 138.55 | 136.33 | 136.88 | 121,206 | -4.65(-3.29%) |
Mar 22, 2022 | 141.23 | 142.53 | 140.93 | 141.53 | 263,499 | +2.29(+1.64%) |
Mar 21, 2022 | 140.63 | 140.77 | 138.06 | 139.24 | 118,849 | -3.92(-2.74%) |
Mar 18, 2022 | 138.53 | 143.17 | 138.20 | 143.16 | 261,360 | +2.84(+2.02%) |
Mar 17, 2022 | 139.07 | 140.98 | 138.45 | 140.32 | 301,790 | +0.65(+0.47%) |
Mar 16, 2022 | 136.49 | 141.71 | 136.04 | 139.67 | 283,732 | +9.81(+7.55%) |
Mar 15, 2022 | 129.13 | 130.32 | 127.65 | 129.86 | 253,600 | +1.21(+0.94%) |
Mar 14, 2022 | 131.13 | 132.34 | 127.85 | 128.65 | 433,149 | +0.72(+0.56%) |
Mar 11, 2022 | 132.89 | 133.04 | 127.76 | 127.93 | 295,625 | -2.43(-1.86%) |
Mar 10, 2022 | 128.72 | 131.24 | 128.34 | 130.36 | 426,769 | -3.09(-2.32%) |
Mar 09, 2022 | 131.82 | 135.51 | 130.60 | 133.45 | 494,529 | +10.31(+8.37%) |
Mar 08, 2022 | 121.80 | 126.78 | 119.81 | 123.14 | 698,510 | +2.02(+1.67%) |
Mar 07, 2022 | 127.28 | 127.81 | 119.50 | 121.12 | 543,031 | -5.86(-4.61%) |
Mar 04, 2022 | 129.79 | 130.07 | 125.08 | 126.98 | 270,434 | -8.56(-6.32%) |
Mar 03, 2022 | 141.02 | 141.12 | 135.00 | 135.54 | 209,659 | -6.14(-4.33%) |
Mar 02, 2022 | 141.36 | 143.11 | 137.84 | 141.68 | 225,262 | +3.11(+2.24%) |
Mar 01, 2022 | 143.52 | 143.76 | 136.87 | 138.57 | 247,058 | -7.18(-4.92%) |
Feb 28, 2022 | 145.58 | 149.26 | 145.10 | 145.75 | 160,185 | -5.52(-3.65%) |
Feb 25, 2022 | 147.58 | 151.29 | 147.94 | 151.27 | 137,671 | +5.74(+3.94%) |
Feb 24, 2022 | 141.32 | 146.75 | 141.00 | 145.53 | 345,604 | -3.88(-2.60%) |
Feb 23, 2022 | 153.94 | 153.96 | 149.34 | 149.41 | 226,953 | -2.01(-1.33%) |
Feb 22, 2022 | 152.34 | 153.65 | 150.11 | 151.42 | 131,210 | -4.12(-2.65%) |
Feb 18, 2022 | 155.54 | 0 | +1.35(+0.88%) | |||
Feb 17, 2022 | 154.99 | 155.85 | 153.53 | 154.19 | 147,472 | -3.36(-2.13%) |
Feb 16, 2022 | 155.31 | 157.85 | 154.65 | 157.55 | 115,110 | -0.17(-0.11%) |
Feb 15, 2022 | 156.34 | 158.00 | 156.22 | 157.72 | 141,362 | +6.86(+4.55%) |
Feb 14, 2022 | 150.91 | 152.16 | 149.30 | 150.86 | 115,531 | -1.63(-1.07%) |
Feb 11, 2022 | 158.38 | 158.38 | 151.75 | 152.49 | 159,154 | -8.57(-5.32%) |
Feb 10, 2022 | 158.97 | 162.51 | 158.97 | 161.06 | 145,866 | -3.58(-2.18%) |
Feb 09, 2022 | 163.63 | 164.64 | 162.94 | 164.64 | 141,756 | +2.48(+1.53%) |
Feb 08, 2022 | 161.43 | 162.35 | 160.47 | 162.16 | 105,506 | -1.89(-1.15%) |
Feb 07, 2022 | 163.06 | 164.74 | 162.72 | 164.05 | 136,711 | +1.21(+0.74%) |
Feb 04, 2022 | 162.30 | 163.90 | 161.34 | 162.84 | 93,117 | +0.95(+0.59%) |
Feb 03, 2022 | 163.76 | 161.26 | 161.89 | 132,453 | -3.21(-1.94%) | |
Feb 02, 2022 | 166.45 | 166.72 | 164.40 | 165.10 | 142,167 | -0.84(-0.51%) |
Feb 01, 2022 | 165.22 | 166.01 | 163.53 | 165.94 | 197,196 | +2.54(+1.55%) |
Jan 31, 2022 | 158.55 | 163.83 | 158.29 | 163.40 | 214,758 | +2.54(+1.58%) |
Jan 28, 2022 | 157.63 | 160.86 | 156.15 | 160.86 | 182,578 | +0.63(+0.39%) |
Jan 27, 2022 | 153.41 | 160.25 | 152.22 | 160.23 | 208,933 | +7.72(+5.06%) |
Jan 26, 2022 | 154.87 | 155.80 | 151.95 | 152.51 | 196,991 | +0.75(+0.49%) |
Jan 25, 2022 | 150.93 | 152.62 | 149.17 | 151.76 | 147,944 | -1.62(-1.06%) |
Jan 24, 2022 | 152.56 | 153.38 | 147.55 | 153.38 | 233,655 | -3.54(-2.26%) |
Jan 21, 2022 | 157.33 | 159.01 | 156.08 | 156.92 | 176,501 | -1.03(-0.65%) |
Jan 20, 2022 | 158.67 | 160.52 | 157.18 | 157.95 | 178,114 | -0.40(-0.25%) |
Jan 19, 2022 | 158.28 | 159.68 | 157.72 | 158.35 | 423,776 | +5.85(+3.84%) |
Jan 18, 2022 | 153.43 | 154.75 | 152.04 | 152.50 | 179,657 | -2.61(-1.68%) |
Jan 14, 2022 | 155.11 | 0 | -2.20(-1.40%) | |||
Jan 13, 2022 | 159.89 | 159.89 | 156.97 | 157.31 | 182,021 | -4.72(-2.91%) |
Jan 12, 2022 | 161.97 | 162.91 | 161.50 | 162.03 | 153,213 | -0.32(-0.20%) |
Jan 11, 2022 | 160.39 | 162.35 | 159.64 | 162.35 | 105,627 | +1.30(+0.81%) |
Jan 10, 2022 | 160.51 | 161.05 | 158.52 | 161.05 | 115,873 | -1.90(-1.17%) |
Jan 07, 2022 | 163.54 | 163.79 | 161.48 | 162.95 | 155,544 | -0.56(-0.34%) |
Jan 06, 2022 | 165.03 | 165.84 | 163.21 | 163.50 | 330,171 | -5.84(-3.45%) |
Jan 05, 2022 | 170.70 | 171.91 | 169.00 | 169.34 | 261,753 | +1.09(+0.65%) |
Jan 04, 2022 | 167.89 | 168.25 | 167.10 | 168.25 | 115,460 | +2.45(+1.48%) |
Jan 03, 2022 | 165.41 | 166.15 | 164.52 | 165.80 | 96,137 | +0.30(+0.18%) |
Dec 31, 2021 | 166.02 | 166.14 | 164.16 | 165.50 | 51,982 | +0.43(+0.26%) |
Dec 30, 2021 | 165.35 | 165.50 | 164.69 | 165.07 | 77,488 | -0.61(-0.37%) |
Dec 29, 2021 | 165.39 | 165.81 | 164.86 | 165.68 | 106,520 | +0.18(+0.11%) |
Dec 28, 2021 | 165.49 | 165.52 | 163.69 | 165.50 | 73,570 | +0.46(+0.28%) |
Dec 27, 2021 | 163.68 | 165.04 | 163.61 | 165.04 | 80,782 | +1.29(+0.79%) |
Dec 23, 2021 | 162.17 | 164.28 | 162.07 | 163.75 | 85,359 | +1.26(+0.78%) |
Dec 22, 2021 | 160.57 | 163.29 | 160.35 | 162.49 | 91,948 | +3.00(+1.88%) |
Dec 21, 2021 | 157.74 | 159.70 | 157.72 | 159.49 | 156,489 | +0.67(+0.42%) |
Dec 20, 2021 | 157.27 | 159.62 | 157.14 | 158.82 | 87,470 | +1.73(+1.10%) |
Dec 17, 2021 | 157.49 | 158.37 | 156.64 | 157.09 | 114,168 | -3.59(-2.23%) |
Dec 16, 2021 | 161.83 | 161.86 | 159.42 | 160.68 | 116,328 | -1.77(-1.09%) |
Dec 15, 2021 | 159.95 | 163.15 | 159.25 | 162.45 | 95,297 | +4.20(+2.65%) |
Dec 14, 2021 | 158.69 | 159.78 | 157.28 | 158.25 | 103,101 | -0.79(-0.50%) |
Dec 13, 2021 | 161.18 | 161.31 | 159.00 | 159.04 | 88,618 | -1.70(-1.06%) |
Dec 10, 2021 | 160.84 | 161.10 | 159.82 | 160.74 | 63,447 | -0.67(-0.42%) |
Dec 09, 2021 | 161.05 | 161.59 | 160.09 | 161.41 | 69,862 | -1.54(-0.95%) |
Dec 08, 2021 | 162.65 | 163.25 | 161.72 | 162.95 | 98,864 | -0.08(-0.05%) |
Dec 07, 2021 | 160.98 | 163.43 | 154.90 | 163.03 | 101,828 | +6.51(+4.16%) |
Dec 06, 2021 | 154.96 | 156.71 | 154.22 | 156.52 | 103,098 | +1.74(+1.12%) |
Dec 03, 2021 | 155.97 | 156.75 | 153.47 | 154.78 | 79,716 | -1.34(-0.86%) |
Dec 02, 2021 | 155.58 | 156.95 | 154.57 | 156.12 | 93,396 | +2.38(+1.54%) |
Dec 01, 2021 | 156.31 | 158.81 | 153.75 | 153.75 | 139,648 | -2.82(-1.80%) |
Nov 30, 2021 | 157.44 | 158.18 | 156.89 | 156.57 | 102,101 | -1.33(-0.84%) |
Nov 29, 2021 | 158.68 | 158.90 | 155.66 | 157.90 | 135,520 | +2.25(+1.45%) |
Nov 26, 2021 | 158.87 | 159.17 | 155.11 | 155.65 | 119,801 | -7.08(-4.35%) |
Nov 24, 2021 | 160.75 | 163.16 | 160.31 | 162.73 | 102,855 | +0.54(+0.33%) |
Nov 23, 2021 | 163.00 | 163.93 | 161.23 | 162.19 | 138,224 | -0.93(-0.57%) |
Nov 22, 2021 | 164.36 | 165.28 | 163.04 | 163.12 | 88,182 | -2.12(-1.28%) |
Nov 19, 2021 | 165.79 | 166.28 | 165.03 | 165.24 | 120,746 | -0.76(-0.46%) |
Nov 18, 2021 | 165.59 | 166.00 | 165.74 | 166.00 | 71,634 | +1.16(+0.70%) |
Nov 17, 2021 | 164.32 | 164.92 | 163.40 | 164.84 | 91,839 | +0.11(+0.07%) |
Nov 16, 2021 | 164.81 | 165.70 | 164.69 | 164.73 | 93,192 | +0.81(+0.49%) |
Nov 15, 2021 | 164.74 | 165.00 | 163.92 | 163.92 | 118,114 | -1.35(-0.82%) |
Nov 12, 2021 | 164.22 | 165.59 | 163.76 | 165.27 | 59,295 | +3.55(+2.20%) |
Nov 11, 2021 | 160.11 | 161.82 | 160.11 | 161.72 | 82,330 | +2.27(+1.42%) |
Nov 10, 2021 | 160.20 | 159.45 | 104,650 | -4.45(-2.71%) | ||
Nov 09, 2021 | 165.00 | 165.17 | 163.10 | 163.90 | 84,378 | -0.35(-0.21%) |
Nov 08, 2021 | 164.87 | 164.97 | 163.52 | 164.25 | 93,010 | -0.28(-0.17%) |
Nov 05, 2021 | 163.41 | 164.52 | 162.95 | 164.52 | 117,336 | +3.89(+2.42%) |
Nov 04, 2021 | 159.83 | 160.63 | 159.00 | 160.63 | 141,389 | +1.19(+0.75%) |
Nov 03, 2021 | 158.54 | 159.70 | 157.59 | 159.44 | 91,114 | +0.42(+0.26%) |
Nov 02, 2021 | 158.64 | 159.08 | 157.67 | 159.02 | 134,053 | -0.08(-0.05%) |