Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.80 | 75.14 | 73.15 | 74.19 | 6,057,734 | -0.02(-0.03%) |
Oct 28, 2022 | 71.36 | 74.31 | 70.78 | 74.21 | 2,970,831 | +2.68(+3.75%) |
Oct 27, 2022 | 68.46 | 74.11 | 68.42 | 71.53 | 6,222,842 | -3.43(-4.58%) |
Oct 26, 2022 | 74.76 | 75.60 | 74.33 | 74.96 | 3,122,582 | +0.39(+0.52%) |
Oct 25, 2022 | 71.84 | 74.57 | 71.84 | 74.57 | 1,795,768 | +2.79(+3.88%) |
Oct 24, 2022 | 69.99 | 72.02 | 69.22 | 71.78 | 2,160,163 | +1.88(+2.69%) |
Oct 21, 2022 | 68.57 | 70.06 | 67.68 | 69.90 | 1,976,341 | +1.70(+2.49%) |
Oct 20, 2022 | 70.40 | 71.81 | 68.13 | 68.20 | 1,886,585 | -1.83(-2.62%) |
Oct 19, 2022 | 72.23 | 72.61 | 69.16 | 70.03 | 2,035,023 | -3.06(-4.19%) |
Oct 18, 2022 | 74.08 | 74.74 | 71.83 | 73.10 | 2,486,701 | +0.81(+1.12%) |
Oct 17, 2022 | 74.33 | 74.56 | 72.14 | 72.28 | 1,751,627 | -0.06(-0.08%) |
Oct 14, 2022 | 72.82 | 73.57 | 71.88 | 72.34 | 1,608,983 | -0.48(-0.66%) |
Oct 13, 2022 | 69.14 | 73.52 | 66.39 | 72.82 | 2,807,029 | +1.25(+1.74%) |
Oct 12, 2022 | 71.85 | 72.53 | 70.43 | 71.57 | 2,304,574 | -0.88(-1.21%) |
Oct 11, 2022 | 72.83 | 73.92 | 71.83 | 72.45 | 2,544,476 | -0.56(-0.76%) |
Oct 10, 2022 | 74.05 | 74.14 | 72.10 | 73.01 | 1,387,211 | -0.26(-0.36%) |
Oct 07, 2022 | 75.52 | 75.63 | 73.02 | 73.28 | 1,946,453 | -3.35(-4.37%) |
Oct 06, 2022 | 77.66 | 78.45 | 76.22 | 76.62 | 1,402,252 | -1.17(-1.51%) |
Oct 05, 2022 | 77.26 | 78.42 | 76.29 | 77.79 | 1,254,159 | -0.87(-1.11%) |
Oct 04, 2022 | 76.00 | 78.82 | 76.00 | 78.66 | 2,248,806 | +3.96(+5.30%) |
Oct 03, 2022 | 72.15 | 75.36 | 71.99 | 74.70 | 2,168,518 | +3.61(+5.08%) |
Sep 30, 2022 | 73.36 | 73.69 | 71.02 | 71.09 | 2,003,132 | -1.89(-2.59%) |
Sep 29, 2022 | 74.05 | 74.33 | 72.01 | 72.98 | 1,615,679 | -2.25(-2.99%) |
Sep 28, 2022 | 73.95 | 75.58 | 73.81 | 75.23 | 1,515,950 | +1.81(+2.47%) |
Sep 27, 2022 | 75.28 | 76.05 | 72.72 | 73.42 | 1,505,314 | -1.11(-1.48%) |
Sep 26, 2022 | 74.06 | 76.25 | 73.89 | 74.52 | 1,693,511 | -0.13(-0.18%) |
Sep 23, 2022 | 75.62 | 75.89 | 72.47 | 74.66 | 3,036,265 | -1.69(-2.22%) |
Sep 22, 2022 | 78.56 | 78.78 | 76.22 | 76.35 | 1,642,775 | -2.54(-3.22%) |
Sep 21, 2022 | 80.45 | 81.55 | 78.89 | 78.89 | 1,372,289 | -0.85(-1.07%) |
Sep 20, 2022 | 80.55 | 80.91 | 79.25 | 79.74 | 1,249,546 | -1.98(-2.43%) |
Sep 19, 2022 | 80.39 | 82.20 | 80.16 | 81.73 | 1,697,621 | +0.95(+1.18%) |
Sep 16, 2022 | 79.93 | 81.33 | 79.30 | 80.77 | 2,614,583 | -0.16(-0.20%) |
Sep 15, 2022 | 81.90 | 83.65 | 80.28 | 80.93 | 2,137,896 | -0.86(-1.05%) |
Sep 14, 2022 | 82.46 | 82.78 | 80.76 | 81.79 | 1,944,751 | -0.81(-0.98%) |
Sep 13, 2022 | 84.62 | 85.20 | 82.39 | 82.61 | 1,850,797 | -4.12(-4.75%) |
Sep 12, 2022 | 85.43 | 86.77 | 85.02 | 86.73 | 1,669,001 | +2.13(+2.51%) |
Sep 09, 2022 | 83.73 | 85.33 | 83.42 | 84.60 | 1,298,331 | +1.37(+1.65%) |
Sep 08, 2022 | 81.62 | 83.36 | 80.71 | 83.23 | 1,146,650 | +0.54(+0.65%) |
Sep 07, 2022 | 80.58 | 82.82 | 79.99 | 82.69 | 1,207,545 | +2.06(+2.56%) |
Sep 06, 2022 | 81.66 | 81.89 | 80.14 | 80.63 | 1,743,403 | -0.44(-0.55%) |
Sep 02, 2022 | 83.35 | 83.50 | 80.61 | 81.07 | 1,515,687 | -1.05(-1.28%) |
Sep 01, 2022 | 82.32 | 82.41 | 80.53 | 82.12 | 1,744,455 | -0.39(-0.48%) |
Aug 31, 2022 | 83.86 | 84.38 | 82.18 | 82.52 | 2,332,808 | -0.86(-1.03%) |
Aug 30, 2022 | 85.20 | 86.22 | 83.18 | 83.38 | 1,513,845 | -0.86(-1.02%) |
Aug 29, 2022 | 84.30 | 84.97 | 83.31 | 84.24 | 1,312,071 | -0.12(-0.14%) |
Aug 26, 2022 | 89.61 | 89.80 | 84.33 | 84.36 | 1,435,291 | -4.66(-5.23%) |
Aug 25, 2022 | 87.93 | 89.34 | 87.76 | 89.02 | 857,414 | +1.41(+1.60%) |
Aug 24, 2022 | 86.23 | 87.85 | 85.68 | 87.61 | 1,510,652 | +1.13(+1.31%) |
Aug 23, 2022 | 88.20 | 89.13 | 86.27 | 86.48 | 2,022,144 | -1.81(-2.05%) |
Aug 22, 2022 | 91.64 | 91.81 | 88.17 | 88.29 | 2,012,232 | -4.43(-4.78%) |
Aug 19, 2022 | 95.15 | 95.20 | 91.98 | 92.72 | 2,050,009 | -3.26(-3.40%) |
Aug 18, 2022 | 96.36 | 96.36 | 94.55 | 95.98 | 1,435,171 | -0.07(-0.07%) |
Aug 17, 2022 | 94.94 | 96.41 | 93.68 | 96.04 | 1,627,126 | -0.97(-1.00%) |
Aug 16, 2022 | 94.60 | 97.80 | 93.47 | 97.02 | 2,565,529 | +1.91(+2.01%) |
Aug 15, 2022 | 92.77 | 95.64 | 92.77 | 95.10 | 2,462,006 | +1.57(+1.68%) |
Aug 12, 2022 | 92.35 | 93.70 | 91.38 | 93.53 | 1,389,684 | +1.46(+1.59%) |
Aug 11, 2022 | 90.77 | 94.19 | 90.03 | 92.07 | 2,430,736 | +3.16(+3.55%) |
Aug 10, 2022 | 87.85 | 90.35 | 87.85 | 88.91 | 2,761,571 | +3.03(+3.52%) |
Aug 09, 2022 | 90.00 | 90.69 | 85.71 | 85.89 | 2,772,044 | -4.90(-5.40%) |
Aug 08, 2022 | 90.82 | 92.91 | 90.41 | 90.79 | 1,677,401 | +0.90(+1.00%) |
Aug 05, 2022 | 88.11 | 90.88 | 87.42 | 89.89 | 2,138,332 | +2.16(+2.47%) |
Aug 04, 2022 | 88.05 | 89.57 | 87.60 | 87.72 | 2,687,752 | -0.04(-0.04%) |
Aug 03, 2022 | 88.17 | 88.19 | 86.06 | 87.76 | 3,452,161 | -0.34(-0.38%) |
Aug 02, 2022 | 90.00 | 90.47 | 88.06 | 88.10 | 1,929,486 | -2.87(-3.15%) |
Aug 01, 2022 | 90.43 | 92.49 | 88.99 | 90.97 | 2,428,332 | -0.20(-0.22%) |
Jul 29, 2022 | 91.42 | 91.70 | 87.63 | 91.16 | 7,252,679 | -1.17(-1.27%) |
Jul 28, 2022 | 93.48 | 98.23 | 91.79 | 92.33 | 8,184,513 | -17.67(-16.07%) |
Jul 27, 2022 | 108.10 | 110.87 | 106.95 | 110.01 | 1,351,754 | +2.24(+2.08%) |
Jul 26, 2022 | 106.97 | 108.24 | 105.59 | 107.77 | 1,542,847 | +0.69(+0.65%) |
Jul 25, 2022 | 107.84 | 108.90 | 106.48 | 107.08 | 1,228,938 | -1.29(-1.19%) |
Jul 22, 2022 | 108.65 | 110.19 | 107.50 | 108.37 | 932,018 | -0.04(-0.03%) |
Jul 21, 2022 | 107.31 | 108.56 | 105.57 | 108.41 | 1,294,460 | +1.41(+1.32%) |
Jul 20, 2022 | 105.89 | 107.16 | 105.11 | 106.99 | 1,444,101 | +1.58(+1.50%) |
Jul 19, 2022 | 101.62 | 105.52 | 101.02 | 105.41 | 1,541,295 | +5.37(+5.36%) |
Jul 18, 2022 | 100.69 | 102.25 | 99.65 | 100.04 | 1,000,924 | -0.30(-0.30%) |
Jul 15, 2022 | 101.00 | 101.15 | 98.61 | 100.34 | 905,593 | +0.96(+0.96%) |
Jul 14, 2022 | 99.60 | 100.12 | 97.53 | 99.39 | 1,143,802 | -1.79(-1.77%) |
Jul 13, 2022 | 98.55 | 101.87 | 97.47 | 101.17 | 1,473,620 | +0.69(+0.69%) |
Jul 12, 2022 | 101.77 | 103.82 | 99.49 | 100.48 | 1,856,398 | -1.40(-1.37%) |
Jul 11, 2022 | 103.00 | 103.62 | 101.30 | 101.88 | 1,278,523 | -1.41(-1.37%) |
Jul 08, 2022 | 104.05 | 105.12 | 103.01 | 103.29 | 1,559,653 | -1.53(-1.46%) |
Jul 07, 2022 | 104.42 | 104.88 | 102.88 | 104.82 | 1,359,053 | +0.94(+0.90%) |
Jul 06, 2022 | 102.96 | 104.78 | 101.87 | 103.88 | 1,611,659 | +0.51(+0.49%) |
Jul 05, 2022 | 99.53 | 103.46 | 98.36 | 103.38 | 1,878,527 | +2.88(+2.87%) |
Jul 01, 2022 | 98.78 | 101.45 | 98.19 | 100.49 | 1,149,762 | +2.28(+2.32%) |
Jun 30, 2022 | 97.64 | 100.04 | 96.94 | 98.21 | 1,594,519 | -1.15(-1.16%) |
Jun 29, 2022 | 100.02 | 100.98 | 98.06 | 99.37 | 1,487,717 | -1.29(-1.28%) |
Jun 28, 2022 | 102.83 | 104.53 | 100.50 | 100.66 | 1,266,533 | -1.65(-1.61%) |
Jun 27, 2022 | 104.59 | 104.85 | 101.73 | 102.31 | 1,129,658 | -1.81(-1.74%) |
Jun 24, 2022 | 100.71 | 104.39 | 100.04 | 104.11 | 2,653,211 | +4.42(+4.43%) |
Jun 23, 2022 | 95.59 | 99.80 | 95.59 | 99.69 | 2,186,771 | +4.16(+4.35%) |
Jun 22, 2022 | 93.85 | 97.00 | 93.13 | 95.54 | 2,393,128 | -0.61(-0.63%) |
Jun 21, 2022 | 99.64 | 99.64 | 95.58 | 96.14 | 2,304,541 | -0.56(-0.58%) |
Jun 17, 2022 | 94.69 | 97.57 | 93.91 | 96.71 | 5,412,065 | +1.45(+1.52%) |
Jun 16, 2022 | 97.41 | 97.87 | 93.78 | 95.25 | 2,369,038 | -4.55(-4.56%) |
Jun 15, 2022 | 100.72 | 101.39 | 98.34 | 99.81 | 1,781,728 | -0.20(-0.20%) |
Jun 14, 2022 | 99.11 | 101.41 | 98.86 | 100.00 | 2,074,510 | +0.89(+0.90%) |
Jun 13, 2022 | 100.68 | 101.52 | 98.39 | 99.11 | 1,966,043 | -3.88(-3.76%) |
Jun 10, 2022 | 108.03 | 108.03 | 102.96 | 102.99 | 2,046,763 | -7.46(-6.75%) |
Jun 09, 2022 | 111.04 | 112.09 | 109.94 | 110.45 | 1,388,930 | -1.43(-1.28%) |
Jun 08, 2022 | 111.71 | 113.02 | 110.86 | 111.88 | 1,939,823 | -0.79(-0.70%) |
Jun 07, 2022 | 111.83 | 112.77 | 109.51 | 112.67 | 2,060,721 | -0.03(-0.02%) |
Jun 06, 2022 | 106.97 | 113.00 | 106.50 | 112.69 | 3,283,801 | +6.16(+5.79%) |
Jun 03, 2022 | 107.90 | 108.12 | 106.13 | 106.53 | 1,567,537 | -1.74(-1.61%) |
Jun 02, 2022 | 107.58 | 108.73 | 106.89 | 108.27 | 2,411,233 | +1.58(+1.48%) |
Jun 01, 2022 | 111.32 | 111.42 | 106.14 | 106.69 | 2,178,408 | -3.71(-3.36%) |
May 31, 2022 | 110.06 | 111.16 | 108.48 | 110.40 | 2,563,734 | -0.92(-0.83%) |
May 27, 2022 | 112.60 | 113.31 | 110.34 | 111.32 | 1,868,339 | +0.45(+0.40%) |
May 26, 2022 | 111.28 | 113.48 | 110.13 | 110.88 | 1,730,859 | +0.56(+0.51%) |
May 25, 2022 | 107.65 | 110.78 | 107.06 | 110.32 | 1,347,647 | +2.38(+2.21%) |
May 24, 2022 | 109.03 | 109.10 | 105.41 | 107.94 | 1,481,489 | -1.56(-1.43%) |
May 23, 2022 | 109.49 | 111.41 | 109.02 | 109.50 | 1,477,614 | +1.27(+1.18%) |
May 20, 2022 | 108.87 | 109.35 | 104.53 | 108.22 | 1,741,185 | +0.28(+0.26%) |
May 19, 2022 | 106.97 | 109.94 | 106.26 | 107.95 | 2,342,514 | -0.09(-0.09%) |
May 18, 2022 | 112.67 | 112.80 | 107.70 | 108.04 | 1,686,840 | -6.33(-5.53%) |
May 17, 2022 | 112.01 | 114.48 | 110.46 | 114.36 | 1,628,307 | +4.20(+3.81%) |
May 16, 2022 | 112.96 | 112.96 | 107.69 | 110.17 | 1,803,639 | -2.95(-2.61%) |
May 13, 2022 | 112.70 | 114.40 | 111.82 | 113.12 | 1,597,396 | +1.06(+0.95%) |
May 12, 2022 | 110.31 | 113.23 | 109.32 | 112.06 | 1,978,255 | +1.64(+1.48%) |
May 11, 2022 | 113.31 | 113.80 | 110.23 | 110.42 | 2,025,554 | -2.59(-2.29%) |
May 10, 2022 | 117.56 | 118.42 | 111.62 | 113.01 | 2,479,620 | -3.88(-3.32%) |
May 09, 2022 | 110.89 | 118.42 | 110.80 | 116.88 | 2,097,648 | +4.31(+3.82%) |
May 06, 2022 | 115.15 | 115.15 | 111.21 | 112.58 | 2,446,916 | -2.40(-2.09%) |
May 05, 2022 | 119.83 | 120.11 | 113.87 | 114.98 | 1,680,781 | -6.77(-5.56%) |
May 04, 2022 | 117.38 | 122.21 | 116.18 | 121.75 | 2,322,123 | +4.32(+3.68%) |
May 03, 2022 | 114.14 | 118.78 | 113.81 | 117.42 | 2,968,532 | +3.19(+2.79%) |
May 02, 2022 | 111.20 | 115.60 | 110.60 | 114.23 | 3,374,190 | +2.47(+2.21%) |
Apr 29, 2022 | 116.93 | 120.45 | 111.48 | 111.76 | 5,691,217 | -6.49(-5.49%) |
Apr 28, 2022 | 118.04 | 121.65 | 116.46 | 118.25 | 6,116,828 | -11.17(-8.63%) |
Apr 27, 2022 | 129.09 | 130.95 | 127.97 | 129.42 | 2,570,954 | +0.89(+0.69%) |
Apr 26, 2022 | 130.65 | 132.16 | 128.44 | 128.53 | 2,908,220 | -3.07(-2.33%) |
Apr 25, 2022 | 131.36 | 132.17 | 128.46 | 131.60 | 3,318,659 | -0.01(-0.01%) |
Apr 22, 2022 | 132.83 | 134.30 | 131.50 | 131.61 | 2,249,927 | -2.57(-1.91%) |
Apr 21, 2022 | 135.83 | 137.06 | 133.75 | 134.18 | 1,670,806 | -0.03(-0.02%) |
Apr 20, 2022 | 135.84 | 137.08 | 133.97 | 134.20 | 2,166,307 | -0.26(-0.19%) |
Apr 19, 2022 | 131.50 | 134.66 | 131.50 | 134.47 | 1,793,128 | +4.08(+3.13%) |
Apr 18, 2022 | 129.74 | 131.00 | 128.37 | 130.38 | 1,600,124 | -0.14(-0.11%) |
Apr 14, 2022 | 131.88 | 132.96 | 129.74 | 130.52 | 2,363,737 | -1.05(-0.80%) |
Apr 13, 2022 | 130.23 | 132.25 | 129.68 | 131.57 | 1,499,156 | +1.09(+0.83%) |
Apr 12, 2022 | 132.07 | 134.50 | 129.95 | 130.48 | 1,489,583 | -0.67(-0.51%) |
Apr 11, 2022 | 131.05 | 134.50 | 130.88 | 131.15 | 1,754,515 | +0.07(+0.06%) |
Apr 08, 2022 | 129.28 | 132.87 | 129.28 | 131.08 | 1,683,258 | +1.68(+1.30%) |
Apr 07, 2022 | 129.22 | 130.38 | 127.26 | 129.40 | 1,639,445 | -0.60(-0.46%) |
Apr 06, 2022 | 129.53 | 130.55 | 127.81 | 129.99 | 2,319,381 | -1.72(-1.31%) |
Apr 05, 2022 | 133.99 | 135.67 | 131.22 | 131.71 | 2,625,997 | +0.12(+0.09%) |
Apr 04, 2022 | 130.48 | 132.20 | 128.92 | 131.59 | 2,188,513 | +0.53(+0.40%) |
Apr 01, 2022 | 131.08 | 131.82 | 129.23 | 131.06 | 2,118,553 | +1.03(+0.79%) |
Mar 31, 2022 | 132.30 | 132.87 | 130.03 | 130.03 | 2,595,481 | -3.06(-2.30%) |
Mar 30, 2022 | 134.47 | 136.45 | 132.88 | 133.09 | 1,998,091 | -3.06(-2.25%) |
Mar 29, 2022 | 132.80 | 137.85 | 132.58 | 136.15 | 3,173,666 | +5.00(+3.82%) |
Mar 28, 2022 | 129.48 | 131.71 | 127.08 | 131.14 | 3,706,569 | +2.48(+1.93%) |
Mar 25, 2022 | 129.76 | 130.19 | 128.03 | 128.66 | 3,634,947 | -0.39(-0.30%) |
Mar 24, 2022 | 131.29 | 131.29 | 128.68 | 129.05 | 3,440,126 | -2.36(-1.80%) |
Mar 23, 2022 | 134.73 | 136.28 | 131.15 | 131.41 | 2,676,153 | -4.32(-3.18%) |
Mar 22, 2022 | 138.34 | 138.72 | 134.76 | 135.73 | 3,385,206 | -2.15(-1.56%) |
Mar 21, 2022 | 138.94 | 141.07 | 137.25 | 137.88 | 2,390,143 | -2.76(-1.96%) |
Mar 18, 2022 | 139.24 | 141.22 | 138.23 | 140.64 | 3,210,318 | +0.85(+0.61%) |
Mar 17, 2022 | 136.53 | 141.03 | 136.53 | 139.79 | 3,046,321 | +1.76(+1.27%) |
Mar 16, 2022 | 137.09 | 140.32 | 136.14 | 138.04 | 3,525,689 | +2.46(+1.81%) |
Mar 15, 2022 | 135.38 | 136.70 | 133.22 | 135.58 | 2,977,763 | +0.72(+0.53%) |
Mar 14, 2022 | 137.53 | 139.83 | 134.58 | 134.87 | 2,067,139 | -1.37(-1.00%) |
Mar 11, 2022 | 140.60 | 140.94 | 136.07 | 136.23 | 1,932,636 | -2.92(-2.10%) |
Mar 10, 2022 | 139.05 | 139.98 | 137.28 | 139.15 | 2,797,627 | -2.85(-2.00%) |
Mar 09, 2022 | 141.54 | 145.02 | 139.84 | 142.00 | 4,844,763 | +3.32(+2.39%) |
Mar 08, 2022 | 143.12 | 145.38 | 138.62 | 138.68 | 3,284,443 | -3.23(-2.27%) |
Mar 07, 2022 | 149.92 | 151.88 | 141.85 | 141.91 | 3,057,529 | -7.73(-5.17%) |
Mar 04, 2022 | 150.56 | 151.98 | 148.20 | 149.64 | 2,512,731 | -4.16(-2.70%) |
Mar 03, 2022 | 153.92 | 155.78 | 152.40 | 153.79 | 1,774,575 | +1.70(+1.12%) |
Mar 02, 2022 | 148.05 | 152.58 | 147.75 | 152.09 | 2,191,806 | +5.80(+3.97%) |
Mar 01, 2022 | 150.31 | 151.37 | 145.40 | 146.28 | 2,399,143 | -4.31(-2.86%) |
Feb 28, 2022 | 147.23 | 152.00 | 147.23 | 150.60 | 2,361,874 | +0.75(+0.50%) |
Feb 25, 2022 | 144.60 | 150.12 | 145.42 | 149.85 | 2,323,858 | +5.14(+3.55%) |
Feb 24, 2022 | 140.32 | 144.93 | 139.96 | 144.71 | 2,841,579 | +0.66(+0.46%) |
Feb 23, 2022 | 147.89 | 148.41 | 144.01 | 144.05 | 2,375,263 | -2.79(-1.90%) |
Feb 22, 2022 | 149.49 | 149.58 | 145.85 | 146.85 | 1,521,729 | -2.91(-1.94%) |
Feb 18, 2022 | 149.76 | 0 | -0.93(-0.61%) | |||
Feb 17, 2022 | 153.50 | 154.09 | 150.61 | 150.68 | 2,206,834 | -4.05(-2.62%) |
Feb 16, 2022 | 152.54 | 155.22 | 151.88 | 154.74 | 1,302,467 | +1.26(+0.82%) |
Feb 15, 2022 | 154.46 | 155.11 | 152.03 | 153.48 | 1,169,981 | +1.37(+0.90%) |
Feb 14, 2022 | 151.22 | 152.95 | 150.08 | 152.11 | 1,521,570 | +1.37(+0.91%) |
Feb 11, 2022 | 151.92 | 153.68 | 149.15 | 150.74 | 1,958,477 | -1.64(-1.07%) |
Feb 10, 2022 | 154.09 | 157.67 | 151.32 | 152.38 | 1,982,559 | -4.04(-2.58%) |
Feb 09, 2022 | 153.62 | 156.49 | 152.81 | 156.41 | 1,510,051 | +4.33(+2.85%) |
Feb 08, 2022 | 149.61 | 152.92 | 147.96 | 152.08 | 1,646,076 | +3.10(+2.08%) |
Feb 07, 2022 | 149.71 | 150.93 | 148.55 | 148.98 | 3,042,221 | -5.11(-3.32%) |
Feb 04, 2022 | 160.09 | 160.84 | 153.56 | 154.09 | 2,389,942 | -7.30(-4.53%) |
Feb 03, 2022 | 160.02 | 161.39 | 1,848,509 | +0.04(+0.02%) | ||
Feb 02, 2022 | 160.88 | 163.12 | 156.64 | 161.35 | 3,235,427 | -1.68(-1.03%) |
Feb 01, 2022 | 153.65 | 164.06 | 152.09 | 163.04 | 3,817,491 | +1.38(+0.85%) |
Jan 31, 2022 | 158.26 | 162.13 | 161.66 | 2,824,017 | +2.52(+1.58%) | |
Jan 28, 2022 | 157.84 | 159.13 | 154.05 | 159.14 | 1,531,636 | +0.24(+0.15%) |
Jan 27, 2022 | 163.14 | 164.66 | 157.85 | 158.90 | 1,303,187 | -3.11(-1.92%) |
Jan 26, 2022 | 165.04 | 167.47 | 161.35 | 162.01 | 1,420,179 | -1.69(-1.03%) |
Jan 25, 2022 | 162.03 | 164.94 | 159.41 | 163.71 | 1,256,188 | -1.64(-0.99%) |
Jan 24, 2022 | 159.74 | 165.69 | 157.15 | 165.34 | 1,816,355 | +2.79(+1.72%) |
Jan 21, 2022 | 166.47 | 167.26 | 162.09 | 162.55 | 1,093,911 | -3.93(-2.36%) |
Jan 20, 2022 | 168.81 | 172.13 | 166.23 | 166.47 | 1,318,881 | -2.16(-1.28%) |
Jan 19, 2022 | 176.87 | 176.87 | 168.44 | 168.63 | 1,477,767 | -6.88(-3.92%) |
Jan 18, 2022 | 176.12 | 176.74 | 173.70 | 175.51 | 1,125,212 | -2.81(-1.58%) |
Jan 14, 2022 | 178.32 | 0 | -2.56(-1.42%) | |||
Jan 13, 2022 | 179.87 | 181.90 | 179.41 | 180.88 | 914,479 | +2.24(+1.25%) |
Jan 12, 2022 | 176.83 | 179.39 | 176.32 | 178.64 | 1,417,220 | +3.21(+1.83%) |
Jan 11, 2022 | 175.18 | 175.80 | 171.93 | 175.43 | 1,159,028 | +1.33(+0.77%) |
Jan 10, 2022 | 175.21 | 176.25 | 172.15 | 174.10 | 1,056,037 | -1.11(-0.63%) |
Jan 07, 2022 | 177.67 | 179.40 | 175.14 | 175.21 | 1,206,091 | -2.97(-1.67%) |
Jan 06, 2022 | 177.80 | 178.99 | 175.96 | 178.18 | 868,504 | +1.06(+0.60%) |
Jan 05, 2022 | 177.62 | 180.73 | 177.09 | 177.13 | 798,825 | -0.76(-0.43%) |
Jan 04, 2022 | 174.01 | 179.23 | 173.10 | 177.88 | 879,565 | +5.78(+3.36%) |
Jan 03, 2022 | 175.28 | 175.52 | 170.53 | 172.10 | 975,689 | -2.49(-1.43%) |
Dec 31, 2021 | 172.53 | 175.09 | 172.24 | 174.59 | 646,228 | +1.75(+1.01%) |
Dec 30, 2021 | 173.05 | 174.71 | 172.72 | 172.84 | 993,316 | -0.44(-0.26%) |
Dec 29, 2021 | 172.47 | 174.29 | 172.28 | 173.28 | 1,046,636 | +0.65(+0.38%) |
Dec 28, 2021 | 170.50 | 172.92 | 170.14 | 172.64 | 954,477 | +2.23(+1.31%) |
Dec 27, 2021 | 169.24 | 170.72 | 167.92 | 170.41 | 957,177 | +1.76(+1.04%) |
Dec 23, 2021 | 166.88 | 169.42 | 166.23 | 168.65 | 1,245,604 | +2.97(+1.79%) |
Dec 22, 2021 | 165.28 | 167.24 | 164.76 | 165.68 | 1,094,990 | -0.23(-0.14%) |
Dec 21, 2021 | 166.18 | 167.53 | 165.28 | 165.91 | 1,980,355 | +1.20(+0.73%) |
Dec 20, 2021 | 167.30 | 167.54 | 162.75 | 164.71 | 2,162,325 | -5.33(-3.14%) |
Dec 17, 2021 | 177.21 | 177.41 | 169.60 | 170.04 | 2,644,550 | -7.16(-4.04%) |
Dec 16, 2021 | 178.64 | 180.34 | 176.18 | 177.20 | 1,633,189 | -0.50(-0.28%) |
Dec 15, 2021 | 177.61 | 178.46 | 174.28 | 177.70 | 1,654,707 | +0.55(+0.31%) |
Dec 14, 2021 | 177.28 | 180.43 | 176.28 | 177.15 | 1,384,488 | -0.97(-0.55%) |
Dec 13, 2021 | 179.57 | 180.26 | 176.96 | 178.12 | 1,012,768 | -1.97(-1.09%) |
Dec 10, 2021 | 178.83 | 181.68 | 177.40 | 180.09 | 1,734,463 | +2.37(+1.33%) |
Dec 09, 2021 | 176.40 | 179.22 | 176.40 | 177.72 | 2,593,262 | -0.20(-0.11%) |
Dec 08, 2021 | 180.50 | 181.88 | 177.36 | 177.92 | 2,673,495 | +5.71(+3.32%) |
Dec 07, 2021 | 172.04 | 174.64 | 171.13 | 172.21 | 1,057,023 | +1.56(+0.92%) |
Dec 06, 2021 | 170.56 | 173.42 | 170.07 | 170.65 | 2,298,538 | +2.13(+1.26%) |
Dec 03, 2021 | 163.94 | 169.21 | 162.42 | 168.52 | 2,068,409 | +5.02(+3.07%) |
Dec 02, 2021 | 159.47 | 164.25 | 158.81 | 163.50 | 1,964,047 | +5.16(+3.26%) |
Dec 01, 2021 | 164.77 | 165.81 | 158.33 | 158.35 | 1,667,315 | -3.41(-2.11%) |
Nov 30, 2021 | 167.96 | 168.67 | 161.75 | 161.76 | 3,203,002 | -7.96(-4.69%) |
Nov 29, 2021 | 170.21 | 170.85 | 168.42 | 169.72 | 1,131,908 | +1.31(+0.78%) |
Nov 26, 2021 | 171.12 | 172.48 | 166.86 | 168.41 | 729,720 | -6.42(-3.67%) |
Nov 24, 2021 | 173.45 | 175.35 | 172.76 | 174.84 | 911,320 | +0.19(+0.11%) |
Nov 23, 2021 | 173.10 | 175.23 | 171.96 | 174.65 | 1,706,019 | +1.77(+1.02%) |
Nov 22, 2021 | 176.04 | 176.50 | 172.72 | 172.88 | 2,551,651 | -2.46(-1.40%) |
Nov 19, 2021 | 176.12 | 177.25 | 174.87 | 175.34 | 1,488,348 | -1.90(-1.07%) |
Nov 18, 2021 | 178.75 | 177.81 | 176.89 | 177.24 | 1,226,136 | -1.36(-0.76%) |
Nov 17, 2021 | 181.46 | 181.59 | 177.80 | 178.61 | 1,263,589 | -2.12(-1.17%) |
Nov 16, 2021 | 179.29 | 181.86 | 179.29 | 180.73 | 1,255,058 | +1.73(+0.97%) |
Nov 15, 2021 | 180.97 | 182.62 | 178.63 | 178.99 | 1,385,873 | -2.21(-1.22%) |
Nov 12, 2021 | 176.02 | 183.59 | 175.19 | 181.21 | 2,191,724 | +5.83(+3.32%) |
Nov 11, 2021 | 173.11 | 175.85 | 172.45 | 175.38 | 1,039,188 | +2.66(+1.54%) |
Nov 10, 2021 | 173.09 | 172.39 | 172.72 | 710,670 | -0.57(-0.33%) | |
Nov 09, 2021 | 170.53 | 173.40 | 170.31 | 173.29 | 705,511 | +3.05(+1.79%) |
Nov 08, 2021 | 170.72 | 171.35 | 168.87 | 170.24 | 769,204 | +0.81(+0.48%) |
Nov 05, 2021 | 171.29 | 174.26 | 168.98 | 169.43 | 973,998 | -0.41(-0.24%) |
Nov 04, 2021 | 172.95 | 173.43 | 169.38 | 169.83 | 965,814 | -2.89(-1.68%) |
Nov 03, 2021 | 165.93 | 173.46 | 165.01 | 172.73 | 1,934,230 | +4.36(+2.59%) |
Nov 02, 2021 | 164.87 | 169.20 | 163.86 | 168.37 | 1,655,476 | +4.32(+2.64%) |