Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 140.08 | 147.33 | 139.24 | 146.65 | 112,651,408 | +6.80(+4.86%) |
Nov 29, 2022 | 142.94 | 143.46 | 139.04 | 139.85 | 84,461,648 | -3.02(-2.11%) |
Nov 28, 2022 | 143.79 | 145.27 | 142.04 | 142.87 | 69,932,928 | -3.85(-2.63%) |
Nov 25, 2022 | 146.92 | 147.49 | 145.75 | 146.73 | 35,542,932 | -2.93(-1.96%) |
Nov 23, 2022 | 148.06 | 150.41 | 147.95 | 149.66 | 58,851,164 | +0.88(+0.59%) |
Nov 22, 2022 | 146.75 | 149.02 | 145.55 | 148.78 | 52,207,672 | +2.15(+1.47%) |
Nov 21, 2022 | 148.76 | 148.97 | 146.34 | 146.63 | 59,199,924 | -3.25(-2.17%) |
Nov 18, 2022 | 150.88 | 151.28 | 148.57 | 149.88 | 75,535,464 | +0.56(+0.38%) |
Nov 17, 2022 | 145.06 | 150.07 | 144.84 | 149.31 | 81,072,776 | +1.91(+1.30%) |
Nov 16, 2022 | 147.74 | 148.47 | 145.91 | 147.40 | 64,777,032 | -1.24(-0.83%) |
Nov 15, 2022 | 150.79 | 152.16 | 147.18 | 148.64 | 90,644,480 | +1.74(+1.19%) |
Nov 14, 2022 | 147.58 | 148.88 | 146.05 | 146.90 | 74,001,024 | -1.41(-0.95%) |
Nov 11, 2022 | 144.46 | 148.61 | 143.02 | 148.30 | 94,864,984 | +2.80(+1.93%) |
Nov 10, 2022 | 139.92 | 145.50 | 138.20 | 145.50 | 119,818,480 | +11.89(+8.90%) |
Nov 09, 2022 | 137.21 | 137.26 | 133.34 | 133.61 | 75,496,408 | -4.59(-3.32%) |
Nov 08, 2022 | 139.10 | 140.11 | 136.21 | 138.20 | 91,223,896 | +0.57(+0.42%) |
Nov 07, 2022 | 135.83 | 137.85 | 134.41 | 137.62 | 84,024,176 | +0.53(+0.39%) |
Nov 04, 2022 | 140.76 | 141.34 | 133.13 | 137.09 | 142,142,416 | -0.27(-0.19%) |
Nov 03, 2022 | 140.50 | 141.23 | 137.23 | 137.36 | 98,947,680 | -6.08(-4.24%) |
Nov 02, 2022 | 147.32 | 143.41 | 143.44 | 94,573,904 | -5.56(-3.73%) | |
Nov 01, 2022 | 153.38 | 153.74 | 147.50 | 149.00 | 81,232,256 | -2.66(-1.75%) |
Oct 31, 2022 | 151.47 | 152.55 | 150.25 | 151.66 | 99,102,480 | -2.37(-1.54%) |
Oct 28, 2022 | 146.57 | 155.77 | 146.20 | 154.03 | 166,591,312 | +10.82(+7.56%) |
Oct 27, 2022 | 146.44 | 147.41 | 142.55 | 143.21 | 110,172,192 | -4.50(-3.05%) |
Oct 26, 2022 | 149.30 | 150.32 | 146.42 | 147.71 | 89,359,032 | -2.96(-1.96%) |
Oct 25, 2022 | 148.44 | 150.82 | 147.72 | 150.67 | 75,458,432 | +2.86(+1.93%) |
Oct 24, 2022 | 145.56 | 148.58 | 144.40 | 147.81 | 76,806,944 | +2.16(+1.48%) |
Oct 21, 2022 | 141.30 | 146.23 | 141.08 | 145.65 | 87,623,496 | +3.84(+2.71%) |
Oct 20, 2022 | 141.45 | 144.29 | 141.09 | 141.82 | 65,193,320 | -0.46(-0.33%) |
Oct 19, 2022 | 140.13 | 143.36 | 139.95 | 142.28 | 62,403,984 | +0.11(+0.08%) |
Oct 18, 2022 | 143.89 | 145.09 | 139.07 | 142.17 | 100,147,792 | +1.33(+0.94%) |
Oct 17, 2022 | 139.52 | 141.33 | 138.73 | 140.85 | 86,334,472 | +3.99(+2.91%) |
Oct 14, 2022 | 142.73 | 142.93 | 136.67 | 136.86 | 89,809,920 | -4.56(-3.22%) |
Oct 13, 2022 | 133.51 | 142.01 | 132.90 | 141.42 | 114,569,664 | +4.60(+3.36%) |
Oct 12, 2022 | 137.60 | 138.82 | 136.64 | 136.82 | 71,232,984 | -0.63(-0.46%) |
Oct 11, 2022 | 138.37 | 139.80 | 136.70 | 137.46 | 77,858,592 | -1.42(-1.03%) |
Oct 10, 2022 | 138.88 | 140.33 | 137.05 | 138.88 | 75,698,320 | +0.33(+0.24%) |
Oct 07, 2022 | 140.98 | 141.53 | 137.91 | 138.55 | 86,878,896 | -5.28(-3.67%) |
Oct 06, 2022 | 144.21 | 145.92 | 143.63 | 143.83 | 69,090,184 | -0.96(-0.66%) |
Oct 05, 2022 | 142.49 | 145.76 | 141.44 | 144.79 | 80,295,016 | +0.30(+0.21%) |
Oct 04, 2022 | 143.44 | 144.62 | 142.68 | 144.50 | 89,268,920 | +3.61(+2.56%) |
Oct 03, 2022 | 136.69 | 141.50 | 136.17 | 140.89 | 115,516,504 | +4.20(+3.07%) |
Sep 30, 2022 | 139.73 | 141.53 | 136.51 | 136.68 | 126,311,312 | -4.23(-3.00%) |
Sep 29, 2022 | 144.50 | 145.11 | 139.14 | 140.92 | 129,477,104 | -7.28(-4.91%) |
Sep 28, 2022 | 146.02 | 148.99 | 143.25 | 148.20 | 148,541,952 | -1.90(-1.27%) |
Sep 27, 2022 | 151.06 | 153.02 | 148.30 | 150.09 | 85,321,648 | +0.98(+0.66%) |
Sep 26, 2022 | 148.02 | 152.08 | 148.00 | 149.12 | 94,313,632 | +0.34(+0.23%) |
Sep 23, 2022 | 149.53 | 149.81 | 146.93 | 148.78 | 97,095,352 | -2.28(-1.51%) |
Sep 22, 2022 | 150.71 | 152.78 | 149.25 | 151.06 | 87,575,728 | -0.97(-0.64%) |
Sep 21, 2022 | 155.61 | 157.00 | 151.91 | 152.03 | 102,737,432 | -3.15(-2.03%) |
Sep 20, 2022 | 151.72 | 156.34 | 151.40 | 155.18 | 108,816,016 | +2.39(+1.57%) |
Sep 19, 2022 | 147.67 | 152.86 | 147.46 | 152.78 | 82,362,112 | +3.74(+2.51%) |
Sep 16, 2022 | 149.55 | 149.69 | 146.74 | 149.05 | 166,708,320 | -1.65(-1.10%) |
Sep 15, 2022 | 152.95 | 153.54 | 149.72 | 150.70 | 91,382,568 | -2.91(-1.89%) |
Sep 14, 2022 | 153.09 | 155.38 | 151.93 | 153.61 | 88,958,008 | +1.45(+0.96%) |
Sep 13, 2022 | 158.15 | 158.78 | 151.69 | 152.15 | 123,975,672 | -9.49(-5.87%) |
Sep 12, 2022 | 157.84 | 162.46 | 157.55 | 161.64 | 106,068,624 | +5.99(+3.85%) |
Sep 09, 2022 | 153.76 | 156.09 | 153.05 | 155.64 | 68,938,048 | +2.88(+1.88%) |
Sep 08, 2022 | 152.94 | 154.64 | 151.00 | 152.76 | 85,806,344 | -1.48(-0.96%) |
Sep 07, 2022 | 153.12 | 154.95 | 151.92 | 154.25 | 88,378,584 | +1.41(+0.93%) |
Sep 06, 2022 | 154.75 | 155.37 | 152.00 | 152.83 | 74,616,456 | -1.27(-0.82%) |
Sep 02, 2022 | 158.00 | 158.60 | 153.26 | 154.10 | 77,987,040 | -2.13(-1.36%) |
Sep 01, 2022 | 154.92 | 156.68 | 152.97 | 156.23 | 75,010,008 | +0.73(+0.47%) |
Aug 31, 2022 | 158.54 | 158.82 | 155.42 | 155.50 | 88,848,304 | -1.67(-1.06%) |
Aug 30, 2022 | 160.35 | 160.78 | 155.99 | 157.17 | 78,727,952 | -2.44(-1.53%) |
Aug 29, 2022 | 159.38 | 161.11 | 158.07 | 159.61 | 74,091,088 | -2.22(-1.37%) |
Aug 26, 2022 | 168.70 | 169.17 | 161.76 | 161.82 | 79,924,912 | -6.34(-3.77%) |
Aug 25, 2022 | 166.93 | 168.27 | 166.50 | 168.16 | 51,753,300 | +2.47(+1.49%) |
Aug 24, 2022 | 165.48 | 166.26 | 164.42 | 165.69 | 54,521,760 | +0.30(+0.18%) |
Aug 23, 2022 | 165.25 | 166.86 | 164.82 | 165.40 | 54,725,200 | -0.34(-0.20%) |
Aug 22, 2022 | 167.83 | 168.00 | 165.30 | 165.73 | 69,754,936 | -3.91(-2.30%) |
Aug 19, 2022 | 171.13 | 171.83 | 169.43 | 169.64 | 71,126,776 | -2.60(-1.51%) |
Aug 18, 2022 | 171.84 | 172.98 | 171.22 | 172.24 | 62,948,144 | -0.40(-0.23%) |
Aug 17, 2022 | 170.87 | 174.22 | 170.68 | 172.63 | 80,287,128 | +1.50(+0.88%) |
Aug 16, 2022 | 170.88 | 171.80 | 169.78 | 171.13 | 56,943,700 | -0.16(-0.09%) |
Aug 15, 2022 | 169.64 | 171.49 | 169.47 | 171.29 | 54,657,472 | +1.08(+0.63%) |
Aug 12, 2022 | 167.96 | 170.28 | 167.54 | 170.21 | 68,795,248 | +3.57(+2.14%) |
Aug 11, 2022 | 168.19 | 169.11 | 166.34 | 166.64 | 57,756,404 | -0.74(-0.44%) |
Aug 10, 2022 | 165.84 | 167.48 | 165.07 | 167.38 | 70,911,216 | +4.27(+2.62%) |
Aug 09, 2022 | 162.22 | 164.00 | 161.46 | 163.11 | 64,082,504 | +0.05(+0.03%) |
Aug 08, 2022 | 164.54 | 165.97 | 162.40 | 163.06 | 60,982,748 | -0.47(-0.29%) |
Aug 05, 2022 | 161.42 | 164.03 | 161.21 | 163.54 | 57,327,260 | -0.23(-0.14%) |
Aug 04, 2022 | 163.96 | 165.13 | 162.40 | 163.76 | 56,142,748 | -0.32(-0.19%) |
Aug 03, 2022 | 158.85 | 164.53 | 158.77 | 164.08 | 83,497,160 | +6.04(+3.82%) |
Aug 02, 2022 | 158.12 | 160.41 | 157.66 | 158.03 | 60,625,408 | -1.48(-0.93%) |
Aug 01, 2022 | 159.02 | 161.57 | 158.90 | 159.52 | 68,650,264 | -0.99(-0.62%) |
Jul 29, 2022 | 159.25 | 161.61 | 157.53 | 160.50 | 103,325,520 | +5.10(+3.28%) |
Jul 28, 2022 | 155.04 | 155.69 | 152.50 | 155.41 | 82,142,160 | +0.55(+0.36%) |
Jul 27, 2022 | 150.70 | 155.39 | 150.28 | 154.85 | 79,572,328 | +5.12(+3.42%) |
Jul 26, 2022 | 150.38 | 151.19 | 148.94 | 149.73 | 55,734,108 | -1.36(-0.90%) |
Jul 25, 2022 | 152.11 | 153.13 | 150.40 | 151.09 | 54,234,784 | -1.10(-0.72%) |
Jul 22, 2022 | 153.47 | 154.35 | 151.52 | 152.19 | 67,914,232 | -1.26(-0.82%) |
Jul 21, 2022 | 152.59 | 153.65 | 150.06 | 153.45 | 65,851,640 | +2.31(+1.53%) |
Jul 20, 2022 | 149.25 | 151.82 | 148.51 | 151.14 | 65,613,316 | +2.00(+1.34%) |
Jul 19, 2022 | 146.09 | 149.36 | 145.10 | 149.14 | 83,912,120 | +3.88(+2.67%) |
Jul 18, 2022 | 148.88 | 149.70 | 144.89 | 145.25 | 82,376,664 | -3.06(-2.06%) |
Jul 15, 2022 | 147.93 | 149.00 | 146.37 | 148.32 | 77,390,232 | +1.68(+1.15%) |
Jul 14, 2022 | 142.30 | 147.11 | 141.48 | 146.64 | 79,059,216 | +2.94(+2.05%) |
Jul 13, 2022 | 141.22 | 144.64 | 140.37 | 143.69 | 72,335,752 | -0.37(-0.25%) |
Jul 12, 2022 | 143.96 | 146.62 | 143.26 | 144.06 | 78,525,632 | +0.98(+0.68%) |
Jul 11, 2022 | 143.87 | 144.83 | 142.00 | 143.08 | 64,072,716 | -2.14(-1.48%) |
Jul 08, 2022 | 143.47 | 145.73 | 143.21 | 145.22 | 65,359,328 | +0.68(+0.47%) |
Jul 07, 2022 | 141.52 | 144.74 | 141.51 | 144.54 | 67,049,464 | +3.39(+2.40%) |
Jul 06, 2022 | 139.61 | 142.34 | 139.34 | 141.16 | 74,931,440 | +1.34(+0.96%) |
Jul 05, 2022 | 136.07 | 139.86 | 135.24 | 139.81 | 74,308,600 | +2.60(+1.89%) |
Jul 01, 2022 | 134.36 | 137.32 | 133.99 | 137.22 | 72,062,992 | +2.18(+1.62%) |
Jun 30, 2022 | 135.56 | 136.65 | 132.12 | 135.03 | 100,216,272 | -2.48(-1.80%) |
Jun 29, 2022 | 135.76 | 138.93 | 134.98 | 137.51 | 67,138,552 | +1.77(+1.30%) |
Jun 28, 2022 | 140.38 | 141.65 | 135.63 | 135.74 | 68,114,248 | -4.17(-2.98%) |
Jun 27, 2022 | 140.94 | 141.72 | 139.22 | 139.91 | 74,239,480 | -0.12(-0.08%) |
Jun 24, 2022 | 138.17 | 140.16 | 138.04 | 140.03 | 90,551,384 | +3.47(+2.54%) |
Jun 23, 2022 | 135.13 | 136.88 | 133.96 | 136.56 | 73,286,896 | +2.88(+2.16%) |
Jun 22, 2022 | 133.13 | 136.06 | 132.26 | 133.68 | 74,741,824 | -0.51(-0.38%) |
Jun 21, 2022 | 131.77 | 135.37 | 131.67 | 134.19 | 82,053,024 | +4.26(+3.28%) |
Jun 17, 2022 | 128.46 | 131.44 | 128.21 | 129.94 | 136,422,064 | +1.48(+1.15%) |
Jun 16, 2022 | 130.45 | 130.76 | 127.45 | 128.45 | 112,037,560 | -5.30(-3.97%) |
Jun 15, 2022 | 132.63 | 135.65 | 130.53 | 133.76 | 92,618,136 | +2.64(+2.01%) |
Jun 14, 2022 | 131.49 | 132.24 | 129.88 | 131.12 | 85,731,104 | +0.87(+0.67%) |
Jun 13, 2022 | 131.23 | 133.53 | 129.82 | 130.25 | 123,632,608 | -5.19(-3.83%) |
Jun 10, 2022 | 138.55 | 139.02 | 135.37 | 135.44 | 92,748,200 | -5.44(-3.86%) |
Jun 09, 2022 | 145.26 | 146.12 | 140.77 | 140.88 | 70,275,592 | -5.25(-3.60%) |
Jun 08, 2022 | 146.75 | 148.02 | 145.64 | 146.13 | 54,596,248 | -0.74(-0.50%) |
Jun 07, 2022 | 142.57 | 147.16 | 142.32 | 146.87 | 68,611,696 | +2.54(+1.76%) |
Jun 06, 2022 | 145.22 | 146.74 | 143.11 | 144.34 | 72,438,312 | +0.75(+0.52%) |
Jun 03, 2022 | 145.09 | 146.14 | 142.68 | 143.59 | 89,677,640 | -5.76(-3.86%) |
Jun 02, 2022 | 146.00 | 149.40 | 145.05 | 149.34 | 73,189,936 | +2.47(+1.68%) |
Jun 01, 2022 | 148.05 | 149.87 | 145.86 | 146.87 | 75,137,376 | -0.13(-0.09%) |
May 31, 2022 | 147.23 | 148.80 | 145.03 | 147.00 | 104,964,336 | -0.79(-0.53%) |
May 27, 2022 | 143.59 | 147.83 | 143.47 | 147.79 | 92,567,840 | +5.79(+4.08%) |
May 26, 2022 | 135.69 | 142.56 | 135.45 | 142.00 | 91,754,336 | +3.22(+2.32%) |
May 25, 2022 | 136.72 | 140.03 | 136.63 | 138.78 | 93,589,816 | +0.16(+0.11%) |
May 24, 2022 | 139.06 | 140.22 | 135.63 | 138.63 | 105,358,096 | -2.72(-1.92%) |
May 23, 2022 | 136.09 | 141.49 | 135.95 | 141.34 | 119,091,104 | +5.45(+4.01%) |
May 20, 2022 | 137.37 | 138.96 | 130.97 | 135.89 | 137,460,640 | +0.24(+0.17%) |
May 19, 2022 | 138.15 | 139.91 | 134.91 | 135.65 | 137,713,536 | -3.43(-2.46%) |
May 18, 2022 | 145.04 | 145.54 | 138.17 | 139.08 | 110,887,952 | -8.32(-5.64%) |
May 17, 2022 | 147.02 | 147.92 | 144.87 | 147.40 | 79,446,904 | +3.66(+2.54%) |
May 16, 2022 | 143.75 | 145.70 | 142.40 | 143.74 | 87,665,536 | -1.55(-1.07%) |
May 13, 2022 | 142.81 | 146.28 | 141.34 | 145.29 | 115,416,760 | +4.49(+3.19%) |
May 12, 2022 | 141.01 | 144.40 | 137.09 | 140.80 | 184,701,360 | -3.89(-2.69%) |
May 11, 2022 | 151.60 | 153.53 | 144.01 | 144.69 | 144,873,968 | -7.91(-5.18%) |
May 10, 2022 | 153.60 | 154.81 | 151.04 | 152.60 | 116,749,896 | +2.42(+1.61%) |
May 09, 2022 | 153.02 | 153.91 | 149.62 | 150.18 | 133,697,800 | -5.16(-3.32%) |
May 06, 2022 | 154.08 | 157.47 | 152.28 | 155.34 | 117,677,360 | +0.73(+0.47%) |
May 05, 2022 | 161.59 | 161.82 | 152.81 | 154.61 | 132,235,488 | -9.12(-5.57%) |
May 04, 2022 | 157.47 | 164.18 | 157.06 | 163.73 | 110,329,424 | +6.45(+4.10%) |
May 03, 2022 | 155.97 | 158.49 | 154.16 | 157.28 | 90,180,496 | +1.50(+0.96%) |
May 02, 2022 | 154.55 | 156.05 | 151.16 | 155.78 | 125,056,016 | +0.31(+0.20%) |
Apr 29, 2022 | 159.61 | 163.91 | 155.08 | 155.47 | 133,914,024 | -5.91(-3.66%) |
Apr 28, 2022 | 157.05 | 162.25 | 156.74 | 161.38 | 131,560,264 | +6.97(+4.52%) |
Apr 27, 2022 | 153.76 | 157.59 | 153.24 | 154.41 | 89,225,840 | -0.23(-0.15%) |
Apr 26, 2022 | 160.01 | 160.10 | 154.56 | 154.64 | 96,813,848 | -6.00(-3.73%) |
Apr 25, 2022 | 158.90 | 160.92 | 156.27 | 160.63 | 97,345,608 | +1.08(+0.67%) |
Apr 22, 2022 | 164.16 | 165.55 | 159.27 | 159.56 | 86,353,656 | -4.57(-2.78%) |
Apr 21, 2022 | 166.58 | 169.16 | 163.62 | 164.12 | 88,402,392 | -0.80(-0.48%) |
Apr 20, 2022 | 166.43 | 166.55 | 163.81 | 164.92 | 68,848,448 | -0.17(-0.10%) |
Apr 19, 2022 | 162.74 | 165.50 | 161.65 | 165.09 | 68,700,888 | +2.30(+1.41%) |
Apr 18, 2022 | 161.66 | 164.30 | 161.31 | 162.79 | 69,902,944 | -0.22(-0.13%) |
Apr 14, 2022 | 168.27 | 168.91 | 162.76 | 163.01 | 76,385,512 | -5.04(-3.00%) |
Apr 13, 2022 | 165.08 | 168.68 | 164.47 | 168.05 | 71,564,840 | +2.70(+1.63%) |
Apr 12, 2022 | 165.70 | 167.53 | 164.34 | 165.35 | 80,327,464 | +1.88(+1.15%) |
Apr 11, 2022 | 166.38 | 166.70 | 163.22 | 163.46 | 73,182,872 | -4.28(-2.55%) |
Apr 08, 2022 | 169.41 | 169.41 | 166.87 | 167.74 | 77,657,496 | -2.02(-1.19%) |
Apr 07, 2022 | 168.80 | 170.97 | 167.51 | 169.77 | 78,675,904 | +0.31(+0.18%) |
Apr 06, 2022 | 169.98 | 171.24 | 167.78 | 169.46 | 90,232,576 | -3.19(-1.84%) |
Apr 05, 2022 | 175.05 | 175.84 | 172.01 | 172.65 | 74,457,056 | -3.33(-1.89%) |
Apr 04, 2022 | 172.16 | 176.03 | 172.03 | 175.98 | 77,576,928 | +4.07(+2.37%) |
Apr 01, 2022 | 171.63 | 172.47 | 169.57 | 171.91 | 79,852,904 | -0.29(-0.17%) |
Mar 31, 2022 | 175.39 | 175.57 | 171.99 | 172.20 | 104,533,880 | -3.12(-1.78%) |
Mar 30, 2022 | 176.09 | 177.13 | 174.26 | 175.32 | 94,017,224 | -1.17(-0.66%) |
Mar 29, 2022 | 174.25 | 176.54 | 173.91 | 176.49 | 102,149,080 | +3.31(+1.91%) |
Mar 28, 2022 | 169.79 | 173.31 | 169.63 | 173.18 | 91,590,912 | +0.86(+0.50%) |
Mar 25, 2022 | 171.48 | 172.86 | 170.37 | 172.32 | 81,673,176 | +0.65(+0.38%) |
Mar 24, 2022 | 168.70 | 171.74 | 167.86 | 171.67 | 91,341,368 | +3.81(+2.27%) |
Mar 23, 2022 | 165.67 | 170.26 | 165.34 | 167.86 | 99,379,864 | +1.37(+0.82%) |
Mar 22, 2022 | 163.23 | 167.08 | 162.63 | 166.49 | 82,958,096 | +3.39(+2.08%) |
Mar 21, 2022 | 161.25 | 164.06 | 160.77 | 163.10 | 97,099,648 | +1.38(+0.85%) |
Mar 18, 2022 | 158.30 | 162.21 | 157.56 | 161.72 | 126,463,520 | +3.31(+2.09%) |
Mar 17, 2022 | 156.42 | 158.78 | 155.46 | 158.40 | 76,642,448 | +1.01(+0.64%) |
Mar 16, 2022 | 154.88 | 157.79 | 152.33 | 157.39 | 103,842,656 | +4.44(+2.90%) |
Mar 15, 2022 | 148.82 | 153.42 | 148.31 | 152.95 | 94,215,096 | +4.41(+2.97%) |
Mar 14, 2022 | 149.36 | 151.99 | 148.03 | 148.54 | 110,162,472 | -4.05(-2.66%) |
Mar 11, 2022 | 156.74 | 157.08 | 152.37 | 152.60 | 98,327,120 | -3.74(-2.39%) |
Mar 10, 2022 | 157.99 | 158.18 | 153.83 | 156.33 | 106,809,792 | -4.37(-2.72%) |
Mar 09, 2022 | 159.25 | 161.16 | 157.21 | 160.70 | 92,595,472 | +5.43(+3.50%) |
Mar 08, 2022 | 156.63 | 160.63 | 153.65 | 155.27 | 132,826,224 | -1.84(-1.17%) |
Mar 07, 2022 | 161.11 | 162.74 | 156.85 | 157.10 | 97,561,592 | -3.82(-2.37%) |
Mar 04, 2022 | 162.22 | 163.27 | 159.86 | 160.92 | 84,992,168 | -3.02(-1.84%) |
Mar 03, 2022 | 166.15 | 166.58 | 163.27 | 163.94 | 77,405,608 | -0.32(-0.20%) |
Mar 02, 2022 | 162.12 | 165.05 | 160.70 | 164.26 | 80,777,048 | +3.31(+2.06%) |
Mar 01, 2022 | 162.43 | 164.29 | 159.74 | 160.95 | 84,528,168 | -1.89(-1.16%) |
Feb 28, 2022 | 160.81 | 163.13 | 160.28 | 162.84 | 96,256,328 | +0.27(+0.16%) |
Feb 25, 2022 | 161.58 | 162.84 | 159.37 | 162.58 | 93,260,664 | +2.08(+1.30%) |
Feb 24, 2022 | 150.47 | 160.60 | 149.90 | 160.50 | 142,989,232 | +2.63(+1.67%) |
Feb 23, 2022 | 163.26 | 163.86 | 157.55 | 157.86 | 91,039,880 | -4.19(-2.59%) |
Feb 22, 2022 | 162.70 | 164.39 | 159.91 | 162.05 | 92,378,296 | -2.94(-1.78%) |
Feb 18, 2022 | 164.99 | 0 | -1.56(-0.94%) | |||
Feb 17, 2022 | 168.67 | 169.54 | 166.15 | 166.55 | 70,445,896 | -2.96(-1.75%) |
Feb 16, 2022 | 169.48 | 170.95 | 167.70 | 169.51 | 61,977,364 | -0.90(-0.53%) |
Feb 15, 2022 | 168.61 | 170.56 | 167.90 | 170.41 | 65,056,128 | +3.86(+2.32%) |
Feb 14, 2022 | 165.06 | 167.24 | 164.26 | 166.55 | 87,303,528 | -0.09(-0.06%) |
Feb 11, 2022 | 169.95 | 170.69 | 165.72 | 166.64 | 100,068,304 | -3.10(-1.83%) |
Feb 10, 2022 | 171.74 | 173.06 | 169.18 | 169.75 | 91,976,424 | -4.10(-2.36%) |
Feb 09, 2022 | 173.62 | 174.21 | 172.49 | 173.85 | 72,228,648 | +1.43(+0.83%) |
Feb 08, 2022 | 169.36 | 172.93 | 169.06 | 172.42 | 75,832,800 | +3.13(+1.85%) |
Feb 07, 2022 | 170.48 | 171.55 | 168.59 | 169.29 | 78,286,808 | -0.72(-0.42%) |
Feb 04, 2022 | 169.31 | 171.70 | 168.33 | 170.01 | 83,622,176 | -0.29(-0.17%) |
Feb 03, 2022 | 171.85 | 169.53 | 170.30 | 90,621,416 | -2.64(-1.53%) | |
Feb 02, 2022 | 172.11 | 173.23 | 170.72 | 172.94 | 85,962,168 | +0.96(+0.56%) |
Feb 01, 2022 | 171.39 | 172.21 | 169.72 | 171.98 | 87,398,960 | +4.22(+2.51%) |
Jan 28, 2022 | 163.22 | 167.79 | 160.35 | 167.77 | 182,876,816 | +10.94(+6.98%) |
Jan 27, 2022 | 160.00 | 161.37 | 155.90 | 156.82 | 122,468,904 | -0.46(-0.29%) |
Jan 26, 2022 | 161.04 | 161.92 | 155.44 | 157.29 | 109,666,848 | -0.09(-0.06%) |
Jan 25, 2022 | 156.59 | 159.79 | 154.66 | 157.38 | 117,066,528 | -1.81(-1.14%) |
Jan 24, 2022 | 157.61 | 159.86 | 152.37 | 159.19 | 164,884,672 | -0.78(-0.49%) |
Jan 21, 2022 | 161.94 | 163.83 | 159.86 | 159.97 | 124,726,360 | -2.07(-1.28%) |
Jan 20, 2022 | 164.47 | 167.13 | 161.71 | 162.03 | 92,404,248 | -1.69(-1.03%) |
Jan 19, 2022 | 167.44 | 168.50 | 163.44 | 163.73 | 96,060,672 | -4.08(-2.43%) |
Jan 18, 2022 | 168.93 | 169.94 | 166.86 | 167.81 | 92,412,960 | -0.97(-0.58%) |
Jan 14, 2022 | 168.78 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 173.13 | 173.96 | 169.21 | 169.60 | 85,344,048 | -3.29(-1.90%) |
Jan 12, 2022 | 173.47 | 174.51 | 172.19 | 172.89 | 75,858,168 | +0.44(+0.26%) |
Jan 11, 2022 | 169.73 | 172.54 | 168.25 | 172.44 | 77,203,168 | +2.85(+1.68%) |
Jan 10, 2022 | 166.54 | 169.90 | 165.64 | 169.60 | 108,290,792 | +0.02(+0.01%) |
Jan 07, 2022 | 170.29 | 171.52 | 168.46 | 169.58 | 89,079,080 | +0.17(+0.10%) |
Jan 06, 2022 | 170.10 | 172.66 | 169.07 | 169.41 | 98,244,448 | -5.02(-2.88%) |
Jan 05, 2022 | 176.91 | 177.46 | 172.01 | 174.44 | 95,730,368 | -2.56(-1.45%) |
Jan 04, 2022 | 179.88 | 180.19 | 176.42 | 177.00 | 100,736,360 | -2.27(-1.27%) |
Jan 03, 2022 | 175.15 | 180.13 | 174.90 | 179.27 | 106,186,400 | +4.37(+2.50%) |
Dec 31, 2021 | 175.41 | 176.53 | 174.59 | 174.90 | 65,041,048 | +10.78(+6.57%) |
Dec 30, 2021 | 176.77 | 177.85 | 164.12 | 164.12 | 60,565,340 | -12.56(-7.11%) |
Dec 29, 2021 | 176.63 | 177.91 | 175.46 | 176.68 | 63,221,724 | +0.09(+0.05%) |
Dec 28, 2021 | 177.45 | 178.60 | 175.84 | 176.59 | 80,244,880 | -1.02(-0.58%) |
Dec 27, 2021 | 174.43 | 177.71 | 147.82 | 177.62 | 75,981,216 | +3.99(+2.30%) |
Dec 23, 2021 | 173.20 | 174.19 | 167.76 | 173.63 | 69,402,520 | +0.63(+0.36%) |
Dec 22, 2021 | 170.44 | 173.21 | 169.56 | 173.00 | 93,797,408 | +2.55(+1.49%) |
Dec 21, 2021 | 168.97 | 170.59 | 165.17 | 170.45 | 92,541,168 | +3.26(+1.95%) |
Dec 20, 2021 | 165.75 | 168.01 | 164.94 | 167.19 | 108,956,496 | -1.37(-0.81%) |
Dec 17, 2021 | 167.37 | 170.86 | 167.14 | 168.56 | 198,916,880 | -7.74(-4.39%) |
Dec 16, 2021 | 176.58 | 178.41 | 160.58 | 176.31 | 152,512,704 | -0.30(-0.17%) |
Dec 15, 2021 | 172.47 | 176.80 | 169.72 | 176.60 | 132,734,648 | +4.90(+2.85%) |
Dec 14, 2021 | 172.61 | 175.06 | 147.81 | 171.71 | 141,413,472 | -1.39(-0.80%) |
Dec 13, 2021 | 178.39 | 179.39 | 172.89 | 173.09 | 154,743,056 | -2.81(-1.60%) |
Dec 10, 2021 | 172.57 | 176.93 | 172.06 | 175.91 | 117,165,928 | +3.98(+2.31%) |
Dec 09, 2021 | 172.28 | 174.09 | 171.30 | 171.93 | 110,593,392 | -0.51(-0.30%) |
Dec 08, 2021 | 169.54 | 173.31 | 168.13 | 172.44 | 118,660,944 | +4.50(+2.68%) |
Dec 07, 2021 | 166.54 | 169.00 | 155.20 | 167.94 | 122,684,336 | +14.54(+9.47%) |
Dec 06, 2021 | 161.82 | 165.35 | 153.41 | 153.41 | 109,052,096 | -6.00(-3.76%) |
Dec 03, 2021 | 161.55 | 167.32 | 157.32 | 159.41 | 119,844,048 | -1.18(-0.73%) |
Dec 02, 2021 | 156.35 | 161.73 | 155.43 | 160.58 | 138,581,200 | +8.04(+5.27%) |