Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 125.29 | 126.54 | 123.84 | 124.04 | 2,614,933 | -1.36(-1.09%) |
Sep 29, 2022 | 126.66 | 126.69 | 124.48 | 125.40 | 3,236,826 | -2.42(-1.89%) |
Sep 28, 2022 | 125.66 | 128.45 | 125.18 | 127.82 | 4,981,483 | +2.90(+2.32%) |
Sep 27, 2022 | 126.55 | 127.24 | 124.02 | 124.91 | 2,828,116 | -0.40(-0.32%) |
Sep 26, 2022 | 126.68 | 127.64 | 124.83 | 125.31 | 3,065,356 | -1.84(-1.45%) |
Sep 23, 2022 | 128.03 | 128.03 | 125.41 | 127.15 | 4,206,855 | -2.17(-1.68%) |
Sep 22, 2022 | 131.13 | 131.28 | 129.22 | 129.33 | 3,391,294 | -1.88(-1.43%) |
Sep 21, 2022 | 134.13 | 135.26 | 131.21 | 131.21 | 2,284,697 | -2.21(-1.66%) |
Sep 20, 2022 | 134.49 | 134.57 | 132.46 | 133.42 | 1,537,018 | -2.18(-1.61%) |
Sep 19, 2022 | 133.37 | 135.67 | 133.37 | 135.60 | 1,316,694 | +1.00(+0.75%) |
Sep 16, 2022 | 134.46 | 134.88 | 133.46 | 134.60 | 2,505,867 | -1.36(-1.00%) |
Sep 15, 2022 | 136.65 | 138.00 | 135.60 | 135.96 | 1,730,538 | -1.09(-0.79%) |
Sep 14, 2022 | 137.32 | 137.56 | 135.88 | 137.04 | 1,624,518 | -0.01(-0.01%) |
Sep 13, 2022 | 139.65 | 140.03 | 136.66 | 137.05 | 2,070,053 | -5.65(-3.96%) |
Sep 12, 2022 | 142.21 | 143.04 | 141.88 | 142.70 | 1,901,443 | +1.32(+0.93%) |
Sep 09, 2022 | 140.40 | 141.74 | 140.18 | 141.38 | 1,595,890 | +1.92(+1.38%) |
Sep 08, 2022 | 137.45 | 139.52 | 136.90 | 139.46 | 2,175,244 | +1.19(+0.86%) |
Sep 07, 2022 | 135.18 | 138.49 | 135.16 | 138.27 | 2,159,480 | +2.97(+2.19%) |
Sep 06, 2022 | 136.10 | 136.29 | 134.38 | 135.30 | 1,925,562 | -0.38(-0.28%) |
Sep 02, 2022 | 138.08 | 138.67 | 135.05 | 135.68 | 1,336,308 | -0.99(-0.72%) |
Sep 01, 2022 | 135.63 | 136.77 | 134.49 | 136.67 | 1,895,691 | +0.12(+0.09%) |
Aug 31, 2022 | 138.02 | 138.45 | 136.40 | 136.55 | 2,232,296 | -0.99(-0.72%) |
Aug 30, 2022 | 139.43 | 139.47 | 136.95 | 137.54 | 2,231,299 | -1.47(-1.05%) |
Aug 29, 2022 | 138.79 | 140.15 | 138.42 | 139.00 | 2,234,102 | -0.81(-0.58%) |
Aug 26, 2022 | 144.64 | 144.67 | 139.75 | 139.82 | 1,608,570 | -4.66(-3.22%) |
Aug 25, 2022 | 142.87 | 144.47 | 142.67 | 144.47 | 1,834,631 | +2.19(+1.54%) |
Aug 24, 2022 | 141.60 | 142.77 | 141.36 | 142.28 | 905,880 | +0.71(+0.50%) |
Aug 23, 2022 | 142.01 | 142.77 | 141.40 | 141.57 | 1,605,401 | -0.37(-0.26%) |
Aug 22, 2022 | 143.33 | 143.33 | 141.57 | 141.94 | 2,318,024 | -3.03(-2.09%) |
Aug 19, 2022 | 145.91 | 146.06 | 144.56 | 144.97 | 1,028,208 | -1.94(-1.32%) |
Aug 18, 2022 | 146.53 | 147.10 | 146.15 | 146.91 | 1,183,941 | +0.47(+0.32%) |
Aug 17, 2022 | 146.51 | 147.27 | 145.64 | 146.44 | 1,436,872 | -1.39(-0.94%) |
Aug 16, 2022 | 146.98 | 148.52 | 146.86 | 147.83 | 1,403,664 | +0.43(+0.29%) |
Aug 15, 2022 | 146.21 | 147.58 | 146.14 | 147.41 | 2,837,859 | +0.32(+0.22%) |
Aug 12, 2022 | 145.41 | 147.10 | 145.20 | 147.08 | 2,415,099 | +2.34(+1.61%) |
Aug 11, 2022 | 145.12 | 146.39 | 144.49 | 144.75 | 3,186,793 | +0.64(+0.44%) |
Aug 10, 2022 | 143.42 | 144.31 | 143.21 | 144.11 | 3,384,573 | +3.02(+2.14%) |
Aug 09, 2022 | 141.73 | 141.84 | 140.67 | 141.09 | 1,275,883 | -0.82(-0.58%) |
Aug 08, 2022 | 142.29 | 143.28 | 141.66 | 141.91 | 1,486,711 | +0.40(+0.28%) |
Aug 05, 2022 | 140.10 | 141.70 | 139.99 | 141.52 | 1,499,358 | +0.16(+0.11%) |
Aug 04, 2022 | 141.49 | 141.80 | 141.15 | 141.36 | 1,713,988 | -0.30(-0.21%) |
Aug 03, 2022 | 140.93 | 142.03 | 140.44 | 141.66 | 1,827,196 | +1.46(+1.04%) |
Aug 02, 2022 | 140.68 | 141.88 | 139.93 | 140.21 | 1,491,528 | -1.00(-0.71%) |
Aug 01, 2022 | 140.77 | 141.68 | 140.05 | 141.21 | 2,110,158 | -0.27(-0.19%) |
Jul 29, 2022 | 140.21 | 141.83 | 139.90 | 141.48 | 2,043,048 | +1.25(+0.89%) |
Jul 28, 2022 | 138.37 | 140.35 | 137.31 | 140.23 | 2,513,411 | +2.18(+1.58%) |
Jul 27, 2022 | 136.13 | 138.55 | 135.90 | 138.04 | 2,260,539 | +2.63(+1.94%) |
Jul 26, 2022 | 136.06 | 136.06 | 135.08 | 135.41 | 931,394 | -1.07(-0.78%) |
Jul 25, 2022 | 136.39 | 136.75 | 135.53 | 136.48 | 1,620,299 | +0.34(+0.25%) |
Jul 22, 2022 | 137.18 | 137.72 | 135.29 | 136.14 | 1,252,876 | -0.80(-0.58%) |
Jul 21, 2022 | 135.41 | 136.94 | 134.76 | 136.94 | 1,372,637 | +1.06(+0.78%) |
Jul 20, 2022 | 134.81 | 136.21 | 134.56 | 135.88 | 2,246,676 | +0.90(+0.67%) |
Jul 19, 2022 | 132.59 | 135.25 | 132.59 | 134.98 | 1,485,435 | +3.76(+2.87%) |
Jul 18, 2022 | 132.86 | 133.18 | 130.77 | 131.21 | 1,157,332 | -0.57(-0.43%) |
Jul 15, 2022 | 130.87 | 131.82 | 129.86 | 131.79 | 1,720,898 | +2.45(+1.90%) |
Jul 14, 2022 | 128.28 | 129.50 | 127.55 | 129.33 | 1,875,033 | -1.03(-0.79%) |
Jul 13, 2022 | 129.32 | 131.18 | 128.83 | 130.36 | 1,731,541 | -0.73(-0.56%) |
Jul 12, 2022 | 131.20 | 132.60 | 130.49 | 131.09 | 1,672,127 | -0.63(-0.48%) |
Jul 11, 2022 | 131.97 | 132.45 | 131.50 | 131.72 | 1,388,134 | -1.22(-0.92%) |
Jul 08, 2022 | 133.26 | 133.81 | 132.20 | 132.94 | 1,154,918 | -0.49(-0.37%) |
Jul 07, 2022 | 132.37 | 133.73 | 132.35 | 133.44 | 1,527,090 | +1.91(+1.45%) |
Jul 06, 2022 | 131.47 | 132.43 | 130.38 | 131.52 | 1,359,177 | +0.03(+0.02%) |
Jul 05, 2022 | 130.02 | 131.51 | 128.50 | 131.50 | 1,697,219 | -0.31(-0.24%) |
Jul 01, 2022 | 129.97 | 132.11 | 129.22 | 131.81 | 2,761,681 | +1.59(+1.22%) |
Jun 30, 2022 | 129.54 | 131.40 | 128.54 | 130.22 | 1,926,180 | -0.81(-0.62%) |
Jun 29, 2022 | 131.87 | 131.90 | 130.28 | 131.03 | 2,271,492 | -0.81(-0.61%) |
Jun 28, 2022 | 134.60 | 135.75 | 131.72 | 131.84 | 1,715,471 | -2.04(-1.52%) |
Jun 27, 2022 | 134.35 | 134.63 | 133.16 | 133.87 | 2,126,626 | -0.07(-0.05%) |
Jun 24, 2022 | 130.82 | 133.99 | 130.77 | 133.94 | 2,329,207 | +4.22(+3.25%) |
Jun 23, 2022 | 129.24 | 129.96 | 128.04 | 129.72 | 2,688,347 | +1.07(+0.83%) |
Jun 22, 2022 | 127.15 | 129.82 | 126.97 | 128.65 | 3,253,999 | -0.07(-0.05%) |
Jun 21, 2022 | 128.42 | 129.27 | 128.09 | 128.72 | 1,889,842 | +2.19(+1.73%) |
Jun 17, 2022 | 126.54 | 127.61 | 125.01 | 126.53 | 3,481,380 | +0.29(+0.23%) |
Jun 16, 2022 | 128.19 | 128.19 | 125.36 | 126.25 | 3,075,424 | -4.63(-3.54%) |
Jun 15, 2022 | 130.79 | 132.59 | 128.76 | 130.88 | 3,005,441 | +1.25(+0.96%) |
Jun 14, 2022 | 131.02 | 131.34 | 128.48 | 129.63 | 3,692,270 | -0.67(-0.52%) |
Jun 13, 2022 | 132.59 | 133.05 | 129.67 | 130.31 | 3,840,226 | -5.46(-4.02%) |
Jun 10, 2022 | 137.39 | 137.50 | 135.77 | 135.77 | 2,690,939 | -3.80(-2.72%) |
Jun 09, 2022 | 142.23 | 142.52 | 139.57 | 139.57 | 1,225,077 | -3.24(-2.27%) |
Jun 08, 2022 | 144.18 | 144.46 | 142.52 | 142.81 | 1,420,192 | -2.05(-1.41%) |
Jun 07, 2022 | 142.24 | 145.00 | 142.11 | 144.86 | 1,638,698 | +1.37(+0.95%) |
Jun 06, 2022 | 144.12 | 144.64 | 143.14 | 143.49 | 2,077,868 | +0.52(+0.36%) |
Jun 03, 2022 | 143.40 | 143.93 | 142.70 | 142.97 | 1,649,802 | -1.71(-1.18%) |
Jun 02, 2022 | 142.27 | 144.71 | 141.54 | 144.68 | 1,940,263 | +2.50(+1.76%) |
Jun 01, 2022 | 144.33 | 144.63 | 141.00 | 142.18 | 2,189,743 | -1.52(-1.06%) |
May 31, 2022 | 144.21 | 144.85 | 142.94 | 143.70 | 3,039,335 | -1.36(-0.94%) |
May 27, 2022 | 142.59 | 145.06 | 142.56 | 145.06 | 3,312,995 | +3.25(+2.29%) |
May 26, 2022 | 139.69 | 142.43 | 139.69 | 141.81 | 3,277,829 | +2.93(+2.11%) |
May 25, 2022 | 136.86 | 139.40 | 136.79 | 138.88 | 2,007,615 | +1.58(+1.15%) |
May 24, 2022 | 137.22 | 137.69 | 134.90 | 137.29 | 4,172,909 | -0.86(-0.62%) |
May 23, 2022 | 137.57 | 138.55 | 136.21 | 138.15 | 3,011,292 | +1.92(+1.41%) |
May 20, 2022 | 137.36 | 137.56 | 133.27 | 136.23 | 4,454,986 | +0.00(+0.00%) |
May 19, 2022 | 135.28 | 137.77 | 134.97 | 136.23 | 2,606,559 | -0.31(-0.23%) |
May 18, 2022 | 140.45 | 140.48 | 136.06 | 136.54 | 2,185,024 | -5.34(-3.76%) |
May 17, 2022 | 140.90 | 141.91 | 139.86 | 141.88 | 5,241,797 | +2.94(+2.12%) |
May 16, 2022 | 138.96 | 140.03 | 137.95 | 138.93 | 2,182,235 | -0.49(-0.35%) |
May 13, 2022 | 137.58 | 139.99 | 137.48 | 139.43 | 2,459,951 | +3.12(+2.29%) |
May 12, 2022 | 135.08 | 137.25 | 134.00 | 136.31 | 4,721,161 | +0.58(+0.43%) |
May 11, 2022 | 137.49 | 139.78 | 135.59 | 135.73 | 3,965,237 | -1.78(-1.29%) |
May 10, 2022 | 139.65 | 140.23 | 135.72 | 137.50 | 5,517,131 | -0.36(-0.26%) |
May 09, 2022 | 140.17 | 140.65 | 137.32 | 137.86 | 5,175,504 | -4.22(-2.97%) |
May 06, 2022 | 142.58 | 143.00 | 140.11 | 142.08 | 3,546,063 | -1.31(-0.91%) |
May 05, 2022 | 146.57 | 146.81 | 142.03 | 143.39 | 5,648,941 | -4.45(-3.01%) |
May 04, 2022 | 144.06 | 148.07 | 142.97 | 147.84 | 3,042,695 | +4.00(+2.78%) |
May 03, 2022 | 142.92 | 144.76 | 142.72 | 143.84 | 2,518,922 | +1.18(+0.83%) |
May 02, 2022 | 142.42 | 143.60 | 139.66 | 142.66 | 5,502,924 | +0.39(+0.27%) |
Apr 29, 2022 | 146.10 | 146.92 | 142.02 | 142.27 | 4,257,522 | -4.46(-3.04%) |
Apr 28, 2022 | 145.45 | 147.35 | 143.51 | 146.73 | 4,151,987 | +2.51(+1.74%) |
Apr 27, 2022 | 144.28 | 145.73 | 143.35 | 144.22 | 3,719,517 | +0.27(+0.19%) |
Apr 26, 2022 | 146.60 | 146.87 | 143.89 | 143.95 | 3,107,501 | -3.53(-2.39%) |
Apr 25, 2022 | 146.18 | 147.66 | 144.16 | 147.48 | 3,582,375 | +0.44(+0.30%) |
Apr 22, 2022 | 150.59 | 150.68 | 146.92 | 147.04 | 4,013,971 | -4.12(-2.73%) |
Apr 21, 2022 | 154.62 | 154.84 | 150.85 | 151.16 | 2,717,692 | -2.22(-1.45%) |
Apr 20, 2022 | 153.05 | 154.16 | 152.83 | 153.38 | 2,650,401 | +0.97(+0.64%) |
Apr 19, 2022 | 149.85 | 152.65 | 149.85 | 152.40 | 2,346,411 | +2.65(+1.77%) |
Apr 18, 2022 | 149.75 | 150.56 | 149.07 | 149.75 | 1,992,629 | -0.32(-0.21%) |
Apr 14, 2022 | 151.29 | 152.01 | 150.02 | 150.07 | 1,798,793 | -1.03(-0.68%) |
Apr 13, 2022 | 149.55 | 151.28 | 149.55 | 151.10 | 2,028,265 | +1.69(+1.13%) |
Apr 12, 2022 | 150.45 | 151.75 | 148.93 | 149.41 | 2,591,391 | -0.50(-0.33%) |
Apr 11, 2022 | 150.64 | 151.52 | 149.74 | 149.91 | 1,610,091 | -1.47(-0.97%) |
Apr 08, 2022 | 151.00 | 152.26 | 150.51 | 151.38 | 2,419,752 | +0.32(+0.21%) |
Apr 07, 2022 | 150.44 | 151.68 | 149.35 | 151.06 | 1,360,085 | +0.46(+0.31%) |
Apr 06, 2022 | 150.32 | 151.07 | 149.50 | 150.60 | 2,073,214 | -0.76(-0.50%) |
Apr 05, 2022 | 152.65 | 153.49 | 150.96 | 151.36 | 1,730,369 | -1.63(-1.07%) |
Apr 04, 2022 | 152.75 | 153.11 | 151.96 | 152.99 | 1,880,442 | +0.33(+0.21%) |
Apr 01, 2022 | 152.86 | 152.98 | 151.42 | 152.66 | 2,250,635 | +0.49(+0.32%) |
Mar 31, 2022 | 154.06 | 154.57 | 152.09 | 152.17 | 2,333,427 | -2.10(-1.36%) |
Mar 30, 2022 | 155.05 | 155.36 | 153.53 | 154.28 | 2,127,838 | -1.19(-0.76%) |
Mar 29, 2022 | 154.25 | 155.57 | 153.97 | 155.46 | 1,972,398 | +2.54(+1.66%) |
Mar 28, 2022 | 152.23 | 152.92 | 151.23 | 152.92 | 2,013,992 | +0.45(+0.30%) |
Mar 25, 2022 | 151.81 | 152.54 | 151.09 | 152.47 | 1,024,139 | +1.03(+0.68%) |
Mar 24, 2022 | 150.24 | 151.46 | 149.73 | 151.44 | 987,830 | +1.75(+1.17%) |
Mar 23, 2022 | 151.20 | 151.41 | 149.66 | 149.69 | 1,868,315 | -2.17(-1.43%) |
Mar 22, 2022 | 151.26 | 152.17 | 151.21 | 151.86 | 2,083,416 | +1.26(+0.84%) |
Mar 21, 2022 | 150.88 | 151.73 | 149.62 | 150.60 | 2,621,384 | -0.42(-0.28%) |
Mar 18, 2022 | 149.54 | 151.18 | 149.23 | 151.02 | 2,591,017 | +0.96(+0.64%) |
Mar 17, 2022 | 147.58 | 150.06 | 147.44 | 150.06 | 3,210,681 | +1.87(+1.26%) |
Mar 16, 2022 | 146.50 | 148.20 | 144.98 | 148.19 | 4,433,984 | +2.75(+1.89%) |
Mar 15, 2022 | 143.76 | 145.67 | 143.54 | 145.45 | 3,461,497 | +2.31(+1.61%) |
Mar 14, 2022 | 144.29 | 145.15 | 142.55 | 143.14 | 2,865,546 | -0.53(-0.37%) |
Mar 11, 2022 | 146.00 | 146.45 | 143.56 | 143.67 | 2,176,563 | -1.53(-1.05%) |
Mar 10, 2022 | 143.81 | 145.46 | 143.55 | 145.20 | 2,793,292 | -0.28(-0.19%) |
Mar 09, 2022 | 145.00 | 146.31 | 144.61 | 145.47 | 4,287,887 | +3.02(+2.12%) |
Mar 08, 2022 | 143.78 | 145.83 | 142.44 | 142.46 | 5,885,005 | -1.03(-0.72%) |
Mar 07, 2022 | 147.15 | 147.35 | 143.38 | 143.49 | 4,649,017 | -4.08(-2.77%) |
Mar 04, 2022 | 147.05 | 147.67 | 145.83 | 147.57 | 4,232,142 | -0.89(-0.60%) |
Mar 03, 2022 | 149.46 | 149.77 | 147.41 | 148.46 | 4,764,030 | -0.31(-0.21%) |
Mar 02, 2022 | 146.52 | 149.38 | 146.49 | 148.77 | 5,840,433 | +3.10(+2.13%) |
Mar 01, 2022 | 147.57 | 148.43 | 144.73 | 145.67 | 7,611,442 | -2.55(-1.72%) |
Feb 28, 2022 | 146.92 | 148.90 | 146.44 | 148.21 | 6,423,871 | -0.87(-0.59%) |
Feb 25, 2022 | 145.55 | 149.11 | 146.37 | 149.09 | 6,695,361 | +3.90(+2.69%) |
Feb 24, 2022 | 140.81 | 145.35 | 140.40 | 145.19 | 8,357,695 | +1.37(+0.96%) |
Feb 23, 2022 | 147.02 | 147.43 | 143.64 | 143.81 | 4,969,256 | -2.26(-1.55%) |
Feb 22, 2022 | 147.30 | 147.96 | 145.06 | 146.07 | 4,718,575 | -1.47(-1.00%) |
Feb 18, 2022 | 147.54 | 0 | -0.56(-0.38%) | |||
Feb 17, 2022 | 149.66 | 149.90 | 147.85 | 148.10 | 3,176,695 | -2.71(-1.80%) |
Feb 16, 2022 | 149.70 | 151.23 | 149.38 | 150.81 | 4,149,929 | +0.50(+0.33%) |
Feb 15, 2022 | 149.32 | 150.43 | 149.16 | 150.31 | 3,071,956 | +2.26(+1.53%) |
Feb 14, 2022 | 149.30 | 149.66 | 147.08 | 148.05 | 4,404,291 | -1.19(-0.80%) |
Feb 11, 2022 | 151.32 | 152.32 | 148.68 | 149.24 | 4,396,913 | -2.00(-1.32%) |
Feb 10, 2022 | 151.82 | 154.17 | 150.54 | 151.24 | 5,141,733 | -2.42(-1.58%) |
Feb 09, 2022 | 152.55 | 153.81 | 152.38 | 153.66 | 4,131,439 | +2.56(+1.69%) |
Feb 08, 2022 | 149.86 | 151.39 | 149.35 | 151.11 | 3,630,935 | +1.37(+0.92%) |
Feb 07, 2022 | 149.82 | 150.87 | 149.43 | 149.73 | 2,998,227 | +0.10(+0.06%) |
Feb 04, 2022 | 149.16 | 150.79 | 148.13 | 149.64 | 5,577,207 | -0.13(-0.09%) |
Feb 03, 2022 | 150.73 | 151.45 | 149.57 | 149.77 | 5,509,306 | -1.92(-1.27%) |
Feb 02, 2022 | 150.84 | 151.98 | 150.16 | 151.69 | 5,176,876 | +0.98(+0.65%) |
Feb 01, 2022 | 149.61 | 150.88 | 148.60 | 150.71 | 5,844,356 | +1.16(+0.78%) |
Jan 31, 2022 | 146.57 | 149.66 | 149.55 | 5,300,954 | +2.27(+1.54%) | |
Jan 28, 2022 | 144.55 | 147.25 | 143.14 | 147.28 | 5,750,740 | +2.48(+1.71%) |
Jan 27, 2022 | 147.14 | 148.44 | 144.00 | 144.80 | 5,527,601 | -0.82(-0.56%) |
Jan 26, 2022 | 148.05 | 149.28 | 144.37 | 145.62 | 8,411,101 | -1.18(-0.81%) |
Jan 25, 2022 | 146.10 | 147.99 | 143.78 | 146.80 | 6,444,502 | -1.40(-0.95%) |
Jan 24, 2022 | 145.13 | 148.44 | 142.36 | 148.20 | 10,517,339 | +1.11(+0.75%) |
Jan 21, 2022 | 149.08 | 149.93 | 146.84 | 147.10 | 8,999,079 | -2.18(-1.46%) |
Jan 20, 2022 | 151.61 | 153.34 | 149.14 | 149.28 | 7,520,981 | -1.92(-1.27%) |
Jan 19, 2022 | 153.46 | 153.74 | 151.14 | 151.20 | 5,098,446 | -1.59(-1.04%) |
Jan 18, 2022 | 154.22 | 154.27 | 152.34 | 152.79 | 4,844,743 | -2.47(-1.59%) |
Jan 14, 2022 | 155.26 | 0 | -0.27(-0.17%) | |||
Jan 13, 2022 | 156.65 | 157.26 | 155.17 | 155.53 | 3,284,887 | -0.72(-0.46%) |
Jan 12, 2022 | 156.60 | 157.06 | 155.51 | 156.25 | 3,670,079 | +0.12(+0.08%) |
Jan 11, 2022 | 154.83 | 156.16 | 153.70 | 156.12 | 4,218,871 | +1.46(+0.94%) |
Jan 10, 2022 | 154.79 | 154.97 | 152.59 | 154.66 | 6,083,293 | -0.78(-0.50%) |
Jan 07, 2022 | 155.70 | 156.21 | 155.10 | 155.44 | 4,216,807 | -0.25(-0.16%) |
Jan 06, 2022 | 156.00 | 156.64 | 154.85 | 155.69 | 3,744,247 | +0.35(+0.22%) |
Jan 05, 2022 | 157.89 | 158.45 | 155.28 | 155.34 | 5,480,571 | -2.43(-1.54%) |
Jan 04, 2022 | 157.20 | 158.18 | 157.19 | 157.77 | 3,675,850 | +1.26(+0.80%) |
Jan 03, 2022 | 156.75 | 157.07 | 155.47 | 156.52 | 3,996,927 | +0.13(+0.09%) |
Dec 31, 2021 | 156.22 | 157.05 | 156.10 | 156.38 | 3,324,817 | +0.00(+0.00%) |
Dec 30, 2021 | 156.80 | 157.45 | 156.22 | 156.38 | 2,175,217 | -0.25(-0.16%) |
Dec 29, 2021 | 156.18 | 156.93 | 156.01 | 156.63 | 3,033,942 | +0.46(+0.30%) |
Dec 28, 2021 | 155.89 | 156.71 | 155.79 | 156.17 | 2,867,946 | +0.24(+0.15%) |
Dec 27, 2021 | 154.23 | 155.94 | 153.97 | 155.93 | 2,620,709 | +1.97(+1.28%) |
Dec 23, 2021 | 153.41 | 154.44 | 153.41 | 153.96 | 1,679,789 | +1.04(+0.68%) |
Dec 22, 2021 | 151.73 | 152.96 | 151.62 | 152.92 | 1,930,586 | +1.07(+0.70%) |
Dec 21, 2021 | 150.05 | 151.92 | 149.90 | 151.85 | 3,863,995 | +3.02(+2.03%) |
Dec 20, 2021 | 148.93 | 149.04 | 147.42 | 148.84 | 7,071,333 | -1.54(-1.03%) |
Dec 17, 2021 | 151.85 | 152.60 | 149.28 | 150.38 | 7,279,485 | -2.02(-1.33%) |
Dec 16, 2021 | 153.48 | 154.13 | 151.91 | 152.40 | 5,013,768 | -0.27(-0.18%) |
Dec 15, 2021 | 151.14 | 152.80 | 150.17 | 152.67 | 5,010,678 | +1.65(+1.09%) |
Dec 14, 2021 | 150.95 | 152.17 | 150.56 | 151.02 | 3,407,796 | -0.91(-0.60%) |
Dec 13, 2021 | 152.85 | 152.85 | 151.37 | 151.93 | 3,907,779 | -1.11(-0.73%) |
Dec 10, 2021 | 152.98 | 153.16 | 151.85 | 153.04 | 2,297,132 | +0.99(+0.65%) |
Dec 09, 2021 | 152.54 | 152.96 | 152.04 | 152.06 | 1,909,592 | -1.09(-0.71%) |
Dec 08, 2021 | 153.03 | 153.48 | 152.59 | 153.15 | 3,131,365 | +0.39(+0.26%) |
Dec 07, 2021 | 151.74 | 153.49 | 151.65 | 152.76 | 2,620,628 | +2.54(+1.69%) |
Dec 06, 2021 | 149.38 | 151.21 | 148.79 | 150.22 | 5,099,138 | +2.19(+1.48%) |
Dec 03, 2021 | 149.54 | 149.79 | 146.75 | 148.03 | 6,183,395 | -0.81(-0.55%) |
Dec 02, 2021 | 145.87 | 149.42 | 145.72 | 148.84 | 5,866,757 | +3.52(+2.42%) |
Dec 01, 2021 | 149.38 | 150.33 | 145.22 | 145.32 | 6,464,372 | -1.83(-1.24%) |
Nov 30, 2021 | 150.01 | 150.18 | 147.11 | 147.15 | 4,406,431 | -4.00(-2.65%) |
Nov 29, 2021 | 151.65 | 152.02 | 150.11 | 151.16 | 2,773,211 | +1.26(+0.84%) |
Nov 26, 2021 | 150.65 | 150.97 | 149.25 | 149.90 | 3,803,722 | -4.01(-2.60%) |
Nov 24, 2021 | 153.12 | 154.04 | 152.99 | 153.91 | 1,665,033 | +0.08(+0.05%) |
Nov 23, 2021 | 153.36 | 154.03 | 152.68 | 153.83 | 2,204,496 | +0.63(+0.41%) |
Nov 22, 2021 | 153.53 | 154.53 | 153.16 | 153.20 | 2,327,911 | +0.24(+0.16%) |
Nov 19, 2021 | 153.65 | 153.72 | 152.84 | 152.96 | 1,664,825 | -1.00(-0.65%) |
Nov 18, 2021 | 154.86 | 154.06 | 153.84 | 153.96 | 1,336,401 | -0.56(-0.37%) |
Nov 17, 2021 | 155.18 | 155.27 | 154.16 | 154.52 | 1,678,995 | -0.82(-0.53%) |
Nov 16, 2021 | 155.22 | 155.98 | 155.07 | 155.34 | 1,761,010 | +0.20(+0.13%) |
Nov 15, 2021 | 155.37 | 155.43 | 154.84 | 155.14 | 1,246,389 | +0.27(+0.17%) |
Nov 12, 2021 | 154.54 | 155.06 | 154.11 | 154.88 | 1,240,530 | +0.75(+0.48%) |
Nov 11, 2021 | 154.03 | 154.27 | 153.72 | 154.13 | 1,130,478 | +0.37(+0.24%) |
Nov 10, 2021 | 154.35 | 153.75 | 2,225,665 | -0.99(-0.64%) | ||
Nov 09, 2021 | 154.77 | 155.09 | 154.11 | 154.74 | 1,202,666 | -0.02(-0.01%) |
Nov 08, 2021 | 155.21 | 155.46 | 154.44 | 154.76 | 1,403,546 | +0.23(+0.15%) |
Nov 05, 2021 | 154.54 | 155.34 | 153.99 | 154.53 | 2,137,148 | +1.17(+0.76%) |
Nov 04, 2021 | 153.80 | 154.23 | 152.83 | 153.36 | 2,614,848 | -0.32(-0.21%) |
Nov 03, 2021 | 152.33 | 153.83 | 152.31 | 153.68 | 2,444,400 | +0.90(+0.59%) |
Nov 02, 2021 | 152.68 | 152.93 | 152.16 | 152.78 | 1,836,248 | +0.42(+0.28%) |
Nov 01, 2021 | 151.65 | 152.43 | 151.48 | 152.35 | 2,282,081 | +1.21(+0.80%) |
Oct 29, 2021 | 151.08 | 151.61 | 150.64 | 151.15 | 1,382,323 | -0.27(-0.18%) |
Oct 28, 2021 | 150.23 | 151.44 | 150.18 | 151.42 | 1,835,412 | +1.52(+1.02%) |
Oct 27, 2021 | 151.87 | 151.91 | 149.86 | 149.89 | 2,583,443 | -2.02(-1.33%) |
Oct 26, 2021 | 152.61 | 151.87 | 151.91 | 2,612,173 | -0.30(-0.20%) | |
Oct 25, 2021 | 152.19 | 152.67 | 151.64 | 152.21 | 2,708,536 | +0.34(+0.23%) |
Oct 22, 2021 | 151.62 | 152.37 | 151.19 | 151.87 | 1,615,371 | +0.43(+0.29%) |
Oct 21, 2021 | 151.03 | 151.46 | 150.55 | 151.44 | 1,952,463 | +0.18(+0.12%) |
Oct 20, 2021 | 150.09 | 151.39 | 150.06 | 151.25 | 2,003,799 | +1.15(+0.77%) |
Oct 19, 2021 | 149.84 | 150.17 | 149.36 | 150.10 | 1,645,251 | +0.87(+0.58%) |
Oct 18, 2021 | 148.56 | 149.55 | 148.21 | 149.23 | 1,730,760 | +0.06(+0.04%) |
Oct 15, 2021 | 149.55 | 150.01 | 149.11 | 149.17 | 2,121,613 | +0.51(+0.34%) |
Oct 14, 2021 | 147.38 | 148.68 | 147.23 | 148.67 | 1,718,788 | +2.51(+1.72%) |
Oct 13, 2021 | 145.95 | 146.58 | 144.72 | 146.16 | 2,383,396 | +0.24(+0.16%) |
Oct 12, 2021 | 146.04 | 146.74 | 145.56 | 145.92 | 1,590,647 | +0.04(+0.03%) |
Oct 11, 2021 | 146.79 | 147.66 | 145.85 | 145.88 | 1,469,915 | -0.80(-0.55%) |
Oct 08, 2021 | 147.23 | 147.47 | 146.57 | 146.68 | 1,942,444 | -0.34(-0.23%) |
Oct 07, 2021 | 146.80 | 148.01 | 146.80 | 147.03 | 2,341,917 | +1.24(+0.85%) |
Oct 06, 2021 | 144.35 | 145.80 | 143.37 | 145.79 | 2,971,680 | +0.20(+0.14%) |
Oct 05, 2021 | 145.09 | 146.50 | 144.57 | 145.59 | 2,606,880 | +1.03(+0.72%) |
Oct 04, 2021 | 145.22 | 146.12 | 143.92 | 144.56 | 4,797,491 | -0.92(-0.63%) |