Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 113.80 | 116.65 | 112.58 | 112.81 | 59,619,524 | -1.72(-1.50%) |
Sep 29, 2022 | 115.33 | 115.80 | 112.80 | 114.53 | 59,074,172 | -3.20(-2.72%) |
Sep 28, 2022 | 114.11 | 118.42 | 113.53 | 117.73 | 55,860,744 | +3.59(+3.15%) |
Sep 27, 2022 | 116.92 | 118.04 | 112.78 | 114.14 | 60,215,100 | -0.74(-0.64%) |
Sep 26, 2022 | 113.02 | 117.06 | 112.93 | 114.88 | 62,836,116 | +1.37(+1.20%) |
Sep 23, 2022 | 115.73 | 115.78 | 111.80 | 113.51 | 65,279,812 | -3.52(-3.01%) |
Sep 22, 2022 | 116.81 | 118.51 | 115.99 | 117.03 | 55,335,496 | -1.23(-1.04%) |
Sep 21, 2022 | 122.20 | 123.47 | 118.17 | 118.26 | 58,558,148 | -3.64(-2.99%) |
Sep 20, 2022 | 123.06 | 124.10 | 120.86 | 121.90 | 47,809,144 | -2.46(-1.98%) |
Sep 19, 2022 | 121.87 | 124.42 | 121.51 | 124.37 | 47,348,156 | +1.13(+0.92%) |
Sep 16, 2022 | 122.49 | 123.58 | 120.42 | 123.24 | 115,940,096 | -2.74(-2.18%) |
Sep 15, 2022 | 127.08 | 130.06 | 125.20 | 125.98 | 53,039,260 | -2.26(-1.77%) |
Sep 14, 2022 | 127.06 | 128.54 | 126.03 | 128.25 | 45,540,092 | +1.73(+1.36%) |
Sep 13, 2022 | 130.70 | 131.09 | 125.97 | 126.52 | 72,777,528 | -9.61(-7.06%) |
Sep 12, 2022 | 133.78 | 136.17 | 133.69 | 136.13 | 53,922,520 | +3.17(+2.39%) |
Sep 09, 2022 | 130.60 | 133.38 | 130.45 | 132.96 | 49,613,028 | +3.44(+2.66%) |
Sep 08, 2022 | 127.42 | 129.97 | 126.80 | 129.51 | 44,051,728 | +0.34(+0.26%) |
Sep 07, 2022 | 125.82 | 129.51 | 125.11 | 129.18 | 48,617,024 | +3.36(+2.67%) |
Sep 06, 2022 | 127.62 | 128.32 | 124.45 | 125.81 | 43,972,352 | -1.40(-1.10%) |
Sep 02, 2022 | 129.20 | 131.07 | 126.09 | 127.21 | 57,574,544 | -0.35(-0.27%) |
Sep 01, 2022 | 125.70 | 127.72 | 123.37 | 127.56 | 56,741,504 | +1.09(+0.86%) |
Aug 31, 2022 | 129.15 | 130.28 | 126.44 | 126.47 | 53,644,636 | -1.95(-1.52%) |
Aug 30, 2022 | 130.94 | 131.76 | 126.55 | 128.43 | 49,290,928 | -1.05(-0.81%) |
Aug 29, 2022 | 129.59 | 131.64 | 128.47 | 129.48 | 48,216,896 | -0.97(-0.74%) |
Aug 26, 2022 | 136.23 | 137.51 | 130.19 | 130.44 | 53,451,428 | -6.51(-4.76%) |
Aug 25, 2022 | 134.94 | 137.10 | 133.97 | 136.96 | 37,572,012 | +3.47(+2.60%) |
Aug 24, 2022 | 132.44 | 135.15 | 131.79 | 133.49 | 38,701,140 | +0.18(+0.13%) |
Aug 23, 2022 | 133.10 | 134.66 | 132.64 | 133.31 | 36,356,284 | +0.40(+0.30%) |
Aug 22, 2022 | 135.40 | 136.00 | 132.54 | 132.91 | 50,526,196 | -5.00(-3.62%) |
Aug 19, 2022 | 140.14 | 140.78 | 137.59 | 137.91 | 48,306,756 | -4.06(-2.86%) |
Aug 18, 2022 | 140.99 | 142.44 | 140.05 | 141.97 | 37,524,952 | +0.20(+0.14%) |
Aug 17, 2022 | 142.35 | 143.04 | 140.45 | 141.77 | 48,221,336 | -2.67(-1.85%) |
Aug 16, 2022 | 143.56 | 146.23 | 141.67 | 144.44 | 59,244,448 | +1.60(+1.12%) |
Aug 15, 2022 | 142.47 | 143.42 | 141.16 | 142.84 | 39,082,328 | -0.37(-0.26%) |
Aug 12, 2022 | 141.72 | 143.23 | 139.79 | 143.21 | 48,301,788 | +2.90(+2.07%) |
Aug 11, 2022 | 143.52 | 144.15 | 139.43 | 140.31 | 44,952,188 | -2.04(-1.44%) |
Aug 10, 2022 | 142.56 | 144.26 | 140.68 | 142.35 | 54,867,332 | +4.85(+3.53%) |
Aug 09, 2022 | 137.73 | 138.63 | 135.89 | 137.51 | 40,505,844 | -1.58(-1.13%) |
Aug 08, 2022 | 141.72 | 143.89 | 137.97 | 139.08 | 52,401,296 | -1.39(-0.99%) |
Aug 05, 2022 | 139.77 | 142.53 | 139.27 | 140.47 | 50,806,328 | -1.77(-1.24%) |
Aug 04, 2022 | 140.25 | 143.22 | 139.22 | 142.24 | 70,701,896 | +3.03(+2.18%) |
Aug 03, 2022 | 135.89 | 140.16 | 135.80 | 139.20 | 71,962,656 | +5.35(+4.00%) |
Aug 02, 2022 | 134.40 | 137.12 | 133.78 | 133.85 | 62,031,608 | -1.22(-0.90%) |
Aug 01, 2022 | 134.64 | 138.51 | 133.20 | 135.07 | 76,987,232 | +0.44(+0.33%) |
Jul 29, 2022 | 134.58 | 137.32 | 132.10 | 134.63 | 149,445,728 | +12.64(+10.36%) |
Jul 28, 2022 | 121.28 | 122.55 | 117.80 | 121.99 | 81,904,512 | +1.31(+1.08%) |
Jul 27, 2022 | 117.03 | 121.61 | 116.89 | 120.69 | 61,698,724 | +6.15(+5.36%) |
Jul 26, 2022 | 115.52 | 117.87 | 114.26 | 114.54 | 67,162,792 | -6.31(-5.23%) |
Jul 25, 2022 | 122.40 | 123.35 | 119.75 | 120.86 | 50,223,896 | -1.28(-1.05%) |
Jul 22, 2022 | 124.72 | 125.21 | 121.07 | 122.13 | 51,585,640 | -2.20(-1.77%) |
Jul 21, 2022 | 122.91 | 124.56 | 120.98 | 124.34 | 60,330,896 | +1.86(+1.52%) |
Jul 20, 2022 | 118.33 | 123.19 | 118.04 | 122.48 | 71,397,936 | +4.55(+3.86%) |
Jul 19, 2022 | 115.43 | 118.67 | 113.76 | 117.93 | 61,063,676 | +4.44(+3.91%) |
Jul 18, 2022 | 114.73 | 116.97 | 112.89 | 113.49 | 59,206,408 | +0.21(+0.18%) |
Jul 15, 2022 | 112.24 | 115.32 | 111.33 | 113.28 | 84,518,240 | +2.91(+2.64%) |
Jul 14, 2022 | 109.98 | 110.92 | 107.33 | 110.37 | 51,232,432 | +0.23(+0.21%) |
Jul 13, 2022 | 106.78 | 111.52 | 105.76 | 110.14 | 61,446,344 | +1.18(+1.08%) |
Jul 12, 2022 | 111.90 | 112.96 | 108.09 | 108.96 | 54,361,244 | -2.52(-2.26%) |
Jul 11, 2022 | 113.81 | 114.03 | 110.61 | 111.49 | 53,639,792 | -3.78(-3.28%) |
Jul 08, 2022 | 114.33 | 116.31 | 113.42 | 115.27 | 45,844,296 | -0.79(-0.68%) |
Jul 07, 2022 | 113.58 | 116.72 | 113.22 | 116.06 | 57,975,460 | +2.00(+1.75%) |
Jul 06, 2022 | 112.94 | 115.21 | 111.75 | 114.06 | 67,092,160 | +0.83(+0.73%) |
Jul 05, 2022 | 107.35 | 113.81 | 106.08 | 113.23 | 76,838,024 | +3.93(+3.60%) |
Jul 01, 2022 | 106.04 | 109.49 | 105.60 | 109.30 | 73,262,400 | +3.34(+3.15%) |
Jun 30, 2022 | 107.86 | 107.93 | 102.28 | 105.96 | 97,900,256 | -2.70(-2.49%) |
Jun 29, 2022 | 107.13 | 110.73 | 106.66 | 108.66 | 67,003,208 | +1.52(+1.41%) |
Jun 28, 2022 | 113.23 | 114.58 | 106.79 | 107.15 | 75,336,288 | -5.81(-5.14%) |
Jun 27, 2022 | 116.81 | 117.70 | 112.44 | 112.95 | 62,244,648 | -3.23(-2.78%) |
Jun 24, 2022 | 112.12 | 116.44 | 111.17 | 116.19 | 70,309,056 | +4.01(+3.58%) |
Jun 23, 2022 | 110.13 | 112.73 | 107.68 | 112.18 | 65,934,004 | +3.48(+3.20%) |
Jun 22, 2022 | 107.18 | 111.87 | 106.77 | 108.69 | 60,242,484 | +0.27(+0.25%) |
Jun 21, 2022 | 107.95 | 111.37 | 103.32 | 108.42 | 71,055,392 | +2.45(+2.32%) |
Jun 17, 2022 | 102.56 | 106.73 | 102.27 | 105.97 | 100,077,568 | +2.55(+2.47%) |
Jun 16, 2022 | 104.22 | 104.33 | 101.77 | 103.42 | 84,328,280 | -4.00(-3.72%) |
Jun 15, 2022 | 103.62 | 108.80 | 103.29 | 107.42 | 85,060,640 | +5.35(+5.24%) |
Jun 14, 2022 | 103.95 | 104.63 | 101.19 | 102.07 | 69,816,824 | -1.36(-1.31%) |
Jun 13, 2022 | 103.95 | 106.29 | 101.62 | 103.43 | 99,457,000 | -5.97(-5.45%) |
Jun 10, 2022 | 113.15 | 114.23 | 108.79 | 109.39 | 87,917,656 | -6.48(-5.60%) |
Jun 09, 2022 | 119.71 | 121.02 | 115.83 | 115.88 | 67,138,672 | -5.02(-4.15%) |
Jun 08, 2022 | 122.32 | 123.46 | 120.47 | 120.90 | 65,335,232 | -1.81(-1.48%) |
Jun 07, 2022 | 121.71 | 123.81 | 120.35 | 122.71 | 85,826,496 | -1.79(-1.43%) |
Jun 06, 2022 | 124.96 | 128.69 | 123.52 | 124.50 | 135,456,512 | +2.43(+1.99%) |
Jun 03, 2022 | 123.91 | 124.11 | 120.76 | 122.06 | 97,884,600 | -3.15(-2.52%) |
Jun 02, 2022 | 121.40 | 125.31 | 119.76 | 125.22 | 100,480,008 | +3.82(+3.15%) |
Jun 01, 2022 | 121.97 | 124.89 | 120.34 | 121.40 | 128,518,888 | +1.47(+1.23%) |
May 31, 2022 | 116.01 | 121.71 | 115.40 | 119.93 | 144,779,920 | +5.05(+4.40%) |
May 27, 2022 | 113.28 | 114.92 | 112.36 | 114.88 | 94,883,000 | +4.06(+3.66%) |
May 26, 2022 | 107.72 | 112.40 | 107.20 | 110.82 | 93,157,792 | +4.29(+4.03%) |
May 25, 2022 | 103.41 | 107.92 | 103.41 | 106.53 | 93,299,920 | +2.67(+2.57%) |
May 24, 2022 | 103.78 | 105.15 | 101.02 | 103.86 | 103,114,208 | -3.45(-3.21%) |
May 23, 2022 | 108.21 | 108.56 | 103.71 | 107.31 | 108,762,416 | -0.03(-0.03%) |
May 20, 2022 | 109.31 | 109.64 | 104.76 | 107.34 | 99,306,896 | +0.27(+0.25%) |
May 19, 2022 | 106.03 | 109.78 | 105.94 | 107.07 | 88,597,112 | +0.21(+0.19%) |
May 18, 2022 | 111.18 | 112.59 | 106.00 | 106.86 | 108,456,000 | -8.24(-7.16%) |
May 17, 2022 | 113.01 | 115.53 | 111.02 | 115.10 | 76,665,336 | +4.55(+4.11%) |
May 16, 2022 | 112.83 | 113.72 | 110.09 | 110.55 | 74,705,824 | -2.24(-1.99%) |
May 13, 2022 | 108.81 | 112.92 | 107.55 | 112.79 | 93,927,560 | +6.11(+5.73%) |
May 12, 2022 | 102.51 | 110.52 | 102.17 | 106.68 | 132,238,792 | +1.56(+1.48%) |
May 11, 2022 | 107.85 | 109.90 | 104.18 | 105.12 | 109,879,480 | -3.48(-3.20%) |
May 10, 2022 | 110.99 | 112.38 | 106.92 | 108.60 | 105,636,688 | +0.07(+0.06%) |
May 09, 2022 | 111.05 | 113.73 | 107.70 | 108.53 | 128,550,000 | -5.97(-5.21%) |
May 06, 2022 | 114.58 | 118.77 | 112.82 | 114.50 | 124,559,256 | -1.63(-1.40%) |
May 05, 2022 | 122.71 | 123.21 | 114.80 | 116.13 | 144,673,200 | -9.50(-7.56%) |
May 04, 2022 | 123.31 | 125.70 | 118.90 | 125.63 | 110,961,056 | +1.67(+1.35%) |
May 03, 2022 | 123.76 | 125.92 | 122.54 | 123.96 | 79,288,976 | -0.25(-0.20%) |
May 02, 2022 | 122.11 | 124.38 | 118.10 | 124.21 | 149,089,024 | +0.22(+0.18%) |
Apr 29, 2022 | 129.54 | 130.45 | 121.34 | 123.99 | 273,567,136 | -20.27(-14.05%) |
Apr 28, 2022 | 141.84 | 145.59 | 139.97 | 144.26 | 117,082,840 | +6.41(+4.65%) |
Apr 27, 2022 | 139.86 | 141.62 | 135.50 | 137.84 | 71,428,152 | -1.22(-0.88%) |
Apr 26, 2022 | 144.46 | 144.52 | 138.60 | 139.06 | 77,637,136 | -6.67(-4.57%) |
Apr 25, 2022 | 143.69 | 145.88 | 141.97 | 145.73 | 61,983,776 | +1.72(+1.19%) |
Apr 22, 2022 | 147.90 | 149.26 | 143.36 | 144.01 | 73,333,744 | -3.94(-2.66%) |
Apr 21, 2022 | 154.35 | 156.37 | 147.24 | 147.95 | 64,066,560 | -5.69(-3.70%) |
Apr 20, 2022 | 157.23 | 157.23 | 153.24 | 153.64 | 59,737,728 | -4.11(-2.60%) |
Apr 19, 2022 | 151.67 | 158.28 | 151.19 | 157.75 | 55,061,556 | +5.32(+3.49%) |
Apr 18, 2022 | 151.17 | 153.68 | 149.90 | 152.43 | 46,556,564 | +1.08(+0.71%) |
Apr 14, 2022 | 155.03 | 155.53 | 151.12 | 151.35 | 51,720,476 | -3.82(-2.46%) |
Apr 13, 2022 | 149.67 | 155.66 | 149.25 | 155.18 | 53,468,056 | +4.74(+3.15%) |
Apr 12, 2022 | 153.33 | 154.74 | 150.03 | 150.43 | 55,237,428 | -0.33(-0.22%) |
Apr 11, 2022 | 152.35 | 153.78 | 150.18 | 150.77 | 52,191,080 | -3.33(-2.16%) |
Apr 08, 2022 | 156.38 | 157.00 | 153.87 | 154.10 | 46,109,876 | -3.32(-2.11%) |
Apr 07, 2022 | 158.03 | 159.70 | 154.15 | 157.41 | 68,204,512 | -0.97(-0.61%) |
Apr 06, 2022 | 161.27 | 161.82 | 156.89 | 158.38 | 79,181,424 | -5.29(-3.23%) |
Apr 05, 2022 | 167.35 | 167.72 | 162.88 | 163.67 | 53,889,728 | -4.28(-2.55%) |
Apr 04, 2022 | 163.74 | 168.00 | 162.82 | 167.95 | 50,090,756 | +4.78(+2.93%) |
Apr 01, 2022 | 163.76 | 165.44 | 161.94 | 163.18 | 57,228,980 | +0.56(+0.34%) |
Mar 31, 2022 | 166.06 | 166.10 | 162.57 | 162.62 | 60,142,536 | -3.30(-1.99%) |
Mar 30, 2022 | 168.11 | 168.55 | 165.11 | 165.91 | 56,244,932 | -3.01(-1.78%) |
Mar 29, 2022 | 169.98 | 170.43 | 167.47 | 168.92 | 66,294,908 | +0.32(+0.19%) |
Mar 28, 2022 | 164.59 | 168.64 | 164.51 | 168.59 | 59,960,128 | +4.21(+2.56%) |
Mar 25, 2022 | 163.62 | 164.98 | 161.87 | 164.39 | 49,361,304 | +1.12(+0.69%) |
Mar 24, 2022 | 163.37 | 163.73 | 159.68 | 163.27 | 56,866,348 | +0.24(+0.15%) |
Mar 23, 2022 | 163.32 | 165.98 | 162.31 | 163.03 | 55,811,396 | -1.48(-0.90%) |
Mar 22, 2022 | 161.43 | 165.78 | 161.32 | 164.50 | 64,460,364 | +3.39(+2.10%) |
Mar 21, 2022 | 160.74 | 162.70 | 159.18 | 161.11 | 67,121,688 | +0.24(+0.15%) |
Mar 18, 2022 | 156.44 | 161.22 | 155.65 | 160.87 | 103,209,192 | +4.00(+2.55%) |
Mar 17, 2022 | 152.28 | 157.13 | 151.78 | 156.87 | 73,042,040 | +4.12(+2.70%) |
Mar 16, 2022 | 148.15 | 152.79 | 147.01 | 152.75 | 115,863,376 | +5.72(+3.89%) |
Mar 15, 2022 | 142.51 | 147.64 | 141.67 | 147.02 | 75,868,208 | +5.50(+3.89%) |
Mar 14, 2022 | 145.64 | 147.10 | 140.55 | 141.52 | 74,203,704 | -3.66(-2.52%) |
Mar 11, 2022 | 149.22 | 149.32 | 145.03 | 145.18 | 69,065,728 | -1.29(-0.88%) |
Mar 10, 2022 | 145.34 | 148.32 | 143.64 | 146.47 | 135,240,832 | +7.52(+5.41%) |
Mar 09, 2022 | 139.17 | 139.92 | 136.51 | 138.95 | 81,291,048 | +3.26(+2.40%) |
Mar 08, 2022 | 136.36 | 140.37 | 133.26 | 135.69 | 92,261,144 | -1.44(-1.05%) |
Mar 07, 2022 | 145.10 | 145.75 | 137.09 | 137.13 | 86,831,232 | -8.17(-5.62%) |
Mar 04, 2022 | 146.81 | 147.50 | 143.47 | 145.30 | 61,126,704 | -2.25(-1.53%) |
Mar 03, 2022 | 153.17 | 153.57 | 146.51 | 147.55 | 65,040,888 | -4.14(-2.73%) |
Mar 02, 2022 | 150.50 | 152.64 | 148.40 | 151.70 | 47,417,964 | +0.91(+0.60%) |
Mar 01, 2022 | 152.37 | 153.74 | 149.62 | 150.79 | 44,884,260 | -2.42(-1.58%) |
Feb 28, 2022 | 152.07 | 154.09 | 150.50 | 153.20 | 57,757,760 | -0.22(-0.15%) |
Feb 25, 2022 | 150.20 | 153.63 | 150.30 | 153.43 | 62,542,084 | +2.43(+1.61%) |
Feb 24, 2022 | 139.51 | 151.39 | 139.27 | 151.00 | 101,065,520 | +6.52(+4.51%) |
Feb 23, 2022 | 151.29 | 151.41 | 144.31 | 144.49 | 64,277,476 | -5.36(-3.58%) |
Feb 22, 2022 | 150.12 | 152.62 | 148.14 | 149.84 | 66,185,992 | -2.45(-1.61%) |
Feb 18, 2022 | 152.30 | 0 | -1.99(-1.29%) | |||
Feb 17, 2022 | 157.78 | 159.97 | 154.14 | 154.29 | 64,092,924 | -3.44(-2.18%) |
Feb 16, 2022 | 155.43 | 158.46 | 154.37 | 157.73 | 52,648,396 | +1.59(+1.02%) |
Feb 15, 2022 | 157.24 | 157.64 | 154.28 | 156.14 | 58,519,548 | +1.34(+0.87%) |
Feb 14, 2022 | 151.40 | 158.08 | 151.29 | 154.80 | 83,213,584 | +1.87(+1.22%) |
Feb 11, 2022 | 157.76 | 158.63 | 152.38 | 152.93 | 77,284,648 | -5.70(-3.59%) |
Feb 10, 2022 | 157.98 | 160.34 | 157.38 | 158.63 | 68,261,040 | -2.18(-1.36%) |
Feb 09, 2022 | 162.49 | 163.45 | 159.87 | 160.81 | 68,919,384 | -0.22(-0.14%) |
Feb 08, 2022 | 156.38 | 161.41 | 155.19 | 161.03 | 76,134,656 | +3.47(+2.20%) |
Feb 07, 2022 | 158.15 | 162.31 | 156.88 | 157.56 | 102,815,144 | +0.29(+0.19%) |
Feb 04, 2022 | 155.24 | 160.82 | 150.25 | 157.27 | 254,057,680 | +18.75(+13.54%) |
Feb 03, 2022 | 141.41 | 138.01 | 138.52 | 224,291,008 | -11.74(-7.81%) | |
Feb 02, 2022 | 154.69 | 154.69 | 148.51 | 150.26 | 89,040,552 | -0.58(-0.38%) |
Feb 01, 2022 | 149.65 | 151.35 | 147.28 | 150.84 | 59,028,604 | +7.20(+5.01%) |
Jan 28, 2022 | 140.53 | 143.66 | 137.61 | 143.64 | 74,633,192 | +4.33(+3.11%) |
Jan 27, 2022 | 140.47 | 143.91 | 139.02 | 139.31 | 77,523,048 | +2.13(+1.55%) |
Jan 26, 2022 | 144.41 | 144.84 | 137.17 | 137.18 | 95,655,272 | -2.48(-1.78%) |
Jan 25, 2022 | 141.91 | 143.26 | 137.82 | 139.66 | 90,333,448 | -4.55(-3.15%) |
Jan 24, 2022 | 138.67 | 144.60 | 135.03 | 144.21 | 156,124,032 | +1.90(+1.33%) |
Jan 21, 2022 | 149.60 | 150.55 | 141.74 | 142.31 | 165,242,144 | -13.08(-8.42%) |
Jan 20, 2022 | 156.40 | 157.63 | 151.00 | 155.38 | 71,863,576 | -0.55(-0.35%) |
Jan 19, 2022 | 158.39 | 158.88 | 155.88 | 155.93 | 53,209,772 | -2.61(-1.65%) |
Jan 18, 2022 | 158.73 | 159.36 | 157.29 | 158.54 | 67,505,808 | -3.21(-1.99%) |
Jan 14, 2022 | 161.76 | 0 | +0.92(+0.57%) | |||
Jan 13, 2022 | 164.86 | 165.83 | 160.71 | 160.84 | 52,208,100 | -3.98(-2.42%) |
Jan 12, 2022 | 166.18 | 166.49 | 164.03 | 164.82 | 50,071,228 | -0.16(-0.09%) |
Jan 11, 2022 | 161.12 | 165.96 | 160.32 | 164.97 | 62,841,768 | +3.87(+2.40%) |
Jan 10, 2022 | 160.21 | 161.28 | 155.94 | 161.11 | 88,184,024 | -1.07(-0.66%) |
Jan 07, 2022 | 163.46 | 164.86 | 161.65 | 162.17 | 46,715,496 | -0.70(-0.43%) |
Jan 06, 2022 | 163.07 | 164.41 | 161.56 | 162.87 | 52,012,384 | -1.10(-0.67%) |
Jan 05, 2022 | 166.49 | 166.73 | 163.97 | 163.97 | 64,343,632 | -3.16(-1.89%) |
Jan 04, 2022 | 170.04 | 171.00 | 165.96 | 167.13 | 70,824,112 | -2.88(-1.69%) |
Jan 03, 2022 | 167.16 | 170.30 | 165.77 | 170.00 | 63,928,096 | +3.00(+1.80%) |
Dec 31, 2021 | 168.56 | 168.95 | 166.17 | 167.00 | 48,735,896 | -1.25(-0.74%) |
Dec 30, 2021 | 169.30 | 170.49 | 168.13 | 168.25 | 37,507,012 | -0.56(-0.33%) |
Dec 29, 2021 | 170.44 | 170.81 | 168.21 | 168.80 | 35,779,120 | -1.59(-0.94%) |
Dec 28, 2021 | 169.78 | 171.77 | 168.74 | 170.40 | 54,766,004 | +1.13(+0.67%) |
Dec 27, 2021 | 170.64 | 172.54 | 168.82 | 169.27 | 58,920,728 | -1.40(-0.82%) |
Dec 23, 2021 | 170.03 | 171.57 | 169.75 | 170.67 | 37,877,200 | +0.03(+0.02%) |
Dec 22, 2021 | 168.87 | 171.65 | 168.10 | 170.64 | 55,128,732 | +0.55(+0.33%) |
Dec 21, 2021 | 167.46 | 170.32 | 165.26 | 170.08 | 56,036,524 | +3.39(+2.04%) |
Dec 20, 2021 | 166.46 | 167.11 | 165.21 | 166.69 | 57,390,880 | -2.93(-1.73%) |
Dec 17, 2021 | 167.32 | 170.50 | 165.22 | 169.62 | 85,959,064 | +1.14(+0.68%) |
Dec 16, 2021 | 172.96 | 173.76 | 167.77 | 168.47 | 60,908,932 | -4.43(-2.56%) |
Dec 15, 2021 | 168.20 | 173.19 | 164.81 | 172.91 | 75,840,040 | +4.21(+2.50%) |
Dec 14, 2021 | 167.16 | 169.10 | 166.05 | 168.69 | 55,973,016 | -0.47(-0.28%) |
Dec 13, 2021 | 171.60 | 171.70 | 168.73 | 169.17 | 62,516,968 | -2.64(-1.54%) |
Dec 10, 2021 | 175.00 | 175.51 | 170.10 | 171.81 | 60,832,476 | -1.95(-1.12%) |
Dec 09, 2021 | 175.34 | 176.55 | 173.73 | 173.76 | 46,130,984 | -1.98(-1.13%) |
Dec 08, 2021 | 175.74 | 176.76 | 174.34 | 175.75 | 45,303,744 | -0.01(-0.00%) |
Dec 07, 2021 | 174.19 | 177.08 | 172.93 | 175.75 | 66,667,704 | +4.78(+2.80%) |
Dec 06, 2021 | 169.25 | 173.29 | 166.54 | 170.97 | 68,979,208 | +1.87(+1.11%) |
Dec 03, 2021 | 172.34 | 173.09 | 166.54 | 169.09 | 80,992,272 | -2.37(-1.38%) |
Dec 02, 2021 | 172.59 | 173.43 | 170.79 | 171.47 | 64,724,104 | -0.32(-0.18%) |
Dec 01, 2021 | 176.83 | 177.58 | 171.68 | 171.78 | 75,102,416 | -3.16(-1.81%) |
Nov 30, 2021 | 177.76 | 178.87 | 174.19 | 174.94 | 80,001,048 | -2.72(-1.53%) |
Nov 29, 2021 | 176.97 | 179.38 | 176.97 | 177.66 | 65,421,660 | +2.84(+1.63%) |
Nov 26, 2021 | 179.68 | 181.25 | 174.80 | 174.82 | 59,966,624 | -3.67(-2.06%) |
Nov 24, 2021 | 177.72 | 180.26 | 176.43 | 178.49 | 46,669,868 | -0.09(-0.05%) |
Nov 23, 2021 | 178.83 | 180.63 | 175.97 | 178.58 | 73,983,288 | +0.37(+0.21%) |
Nov 22, 2021 | 183.39 | 185.24 | 177.96 | 178.21 | 97,078,592 | -5.19(-2.83%) |
Nov 19, 2021 | 185.20 | 187.67 | 183.35 | 183.40 | 99,160,272 | -0.97(-0.53%) |
Nov 18, 2021 | 177.90 | 184.78 | 177.63 | 184.37 | 114,164,352 | +7.04(+3.97%) |
Nov 17, 2021 | 177.82 | 178.95 | 176.85 | 177.33 | 51,267,736 | +0.71(+0.40%) |
Nov 16, 2021 | 176.53 | 178.41 | 175.84 | 176.62 | 44,362,396 | -0.25(-0.14%) |
Nov 15, 2021 | 176.44 | 179.27 | 175.88 | 176.87 | 58,689,748 | +1.02(+0.58%) |
Nov 12, 2021 | 173.84 | 176.62 | 171.95 | 175.84 | 53,921,300 | +2.63(+1.52%) |
Nov 11, 2021 | 175.24 | 176.75 | 172.97 | 173.22 | 45,275,576 | -6.11(-3.41%) |
Nov 10, 2021 | 177.78 | 172.75 | 179.33 | 80,627,456 | +0.94(+0.52%) | |
Nov 09, 2021 | 175.35 | 179.27 | 174.66 | 178.39 | 86,015,112 | +4.35(+2.50%) |
Nov 08, 2021 | 175.75 | 178.53 | 173.98 | 174.04 | 61,543,100 | -1.50(-0.85%) |
Nov 05, 2021 | 173.44 | 177.89 | 173.44 | 175.54 | 100,177,880 | +2.09(+1.21%) |
Nov 04, 2021 | 168.10 | 174.52 | 167.85 | 173.44 | 107,266,272 | +4.64(+2.75%) |
Nov 03, 2021 | 165.06 | 169.35 | 164.49 | 168.80 | 68,059,152 | +3.55(+2.15%) |
Nov 02, 2021 | 165.36 | 166.16 | 163.79 | 165.25 | 52,767,916 | -0.27(-0.16%) |
Nov 01, 2021 | 167.70 | 166.28 | 164.22 | 165.52 | 72,433,288 | -2.71(-1.61%) |
Oct 29, 2021 | 164.61 | 168.34 | 168.23 | 130,029,912 | -3.70(-2.15%) | |
Oct 28, 2021 | 169.71 | 171.92 | 114,105,792 | +2.70(+1.59%) | ||
Oct 27, 2021 | 169.00 | 171.45 | 168.18 | 169.23 | 54,075,384 | +0.82(+0.49%) |
Oct 26, 2021 | 167.08 | 168.41 | 54,071,092 | +2.78(+1.68%) | ||
Oct 25, 2021 | 166.36 | 165.63 | 44,595,644 | -0.76(-0.45%) | ||
Oct 22, 2021 | 170.65 | 166.17 | 166.39 | 62,928,692 | -4.96(-2.90%) | |
Oct 21, 2021 | 170.31 | 171.61 | 169.75 | 171.35 | 37,647,400 | +1.00(+0.58%) |
Oct 20, 2021 | 172.23 | 172.74 | 169.62 | 170.35 | 42,861,896 | -1.45(-0.84%) |
Oct 19, 2021 | 171.31 | 172.33 | 170.70 | 171.80 | 47,798,636 | -0.13(-0.08%) |
Oct 18, 2021 | 169.02 | 172.05 | 168.86 | 171.93 | 63,572,744 | +1.88(+1.11%) |
Oct 15, 2021 | 165.18 | 170.12 | 164.81 | 170.05 | 103,847,632 | +5.44(+3.31%) |
Oct 14, 2021 | 164.74 | 165.24 | 164.15 | 164.61 | 42,310,720 | +0.78(+0.47%) |
Oct 13, 2021 | 163.10 | 164.03 | 162.67 | 163.83 | 48,581,876 | +1.84(+1.14%) |
Oct 12, 2021 | 162.47 | 162.99 | 161.43 | 161.99 | 36,452,156 | +0.05(+0.03%) |
Oct 11, 2021 | 163.37 | 164.24 | 161.53 | 161.93 | 40,723,800 | -2.11(-1.29%) |
Oct 08, 2021 | 165.46 | 165.68 | 164.02 | 164.04 | 40,058,316 | -0.69(-0.42%) |
Oct 07, 2021 | 164.19 | 165.90 | 163.77 | 164.73 | 48,274,672 | +2.02(+1.24%) |
Oct 06, 2021 | 160.30 | 162.83 | 159.56 | 162.72 | 50,738,432 | +2.05(+1.27%) |
Oct 05, 2021 | 159.85 | 162.65 | 159.75 | 160.67 | 65,486,152 | +1.47(+0.92%) |
Oct 04, 2021 | 163.59 | 163.62 | 158.44 | 159.20 | 90,624,992 | -4.58(-2.80%) |