Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 173.71 | 175.43 | 173.09 | 174.09 | 5,128,958 | -0.62(-0.36%) |
Oct 28, 2022 | 172.29 | 175.38 | 172.08 | 174.71 | 7,004,434 | +3.21(+1.87%) |
Oct 27, 2022 | 172.93 | 173.47 | 171.20 | 171.50 | 5,656,473 | -0.18(-0.11%) |
Oct 26, 2022 | 171.87 | 173.44 | 170.97 | 171.68 | 5,360,031 | +0.77(+0.45%) |
Oct 25, 2022 | 170.77 | 171.49 | 169.32 | 170.92 | 5,445,179 | +0.57(+0.33%) |
Oct 24, 2022 | 167.60 | 170.64 | 167.47 | 170.35 | 5,545,338 | +4.43(+2.67%) |
Oct 21, 2022 | 164.14 | 166.52 | 163.54 | 165.92 | 5,292,993 | +1.53(+0.93%) |
Oct 20, 2022 | 167.01 | 167.17 | 164.05 | 164.39 | 4,499,548 | -1.82(-1.10%) |
Oct 19, 2022 | 167.61 | 168.59 | 165.22 | 166.21 | 5,423,979 | -1.63(-0.97%) |
Oct 18, 2022 | 167.61 | 169.61 | 166.26 | 167.84 | 4,742,949 | +2.23(+1.35%) |
Oct 17, 2022 | 165.16 | 166.43 | 164.01 | 165.60 | 6,677,111 | +2.44(+1.49%) |
Oct 14, 2022 | 168.72 | 168.99 | 162.98 | 163.17 | 6,194,706 | -4.24(-2.53%) |
Oct 13, 2022 | 160.21 | 167.82 | 159.94 | 167.41 | 8,798,047 | +5.00(+3.08%) |
Oct 12, 2022 | 161.77 | 163.66 | 159.73 | 162.40 | 10,216,460 | +6.52(+4.18%) |
Oct 11, 2022 | 155.55 | 157.49 | 154.90 | 155.88 | 5,446,448 | +0.74(+0.48%) |
Oct 10, 2022 | 155.31 | 156.31 | 154.54 | 155.15 | 5,047,115 | +0.20(+0.13%) |
Oct 07, 2022 | 155.60 | 156.29 | 154.34 | 154.94 | 4,984,788 | -1.14(-0.73%) |
Oct 06, 2022 | 158.95 | 159.17 | 155.79 | 156.09 | 4,821,803 | -3.07(-1.93%) |
Oct 05, 2022 | 160.08 | 160.20 | 156.98 | 159.15 | 3,691,054 | -1.06(-0.66%) |
Oct 04, 2022 | 160.49 | 161.77 | 158.72 | 160.22 | 4,794,198 | +1.78(+1.13%) |
Oct 03, 2022 | 156.78 | 158.85 | 156.30 | 158.43 | 5,310,676 | +1.91(+1.22%) |
Sep 30, 2022 | 160.77 | 161.30 | 156.29 | 156.53 | 6,228,869 | -3.21(-2.01%) |
Sep 29, 2022 | 161.84 | 162.16 | 158.19 | 159.74 | 5,389,520 | -1.97(-1.22%) |
Sep 28, 2022 | 160.03 | 162.62 | 158.42 | 161.71 | 5,716,752 | +2.55(+1.60%) |
Sep 27, 2022 | 161.30 | 162.99 | 158.42 | 159.16 | 5,644,891 | -2.34(-1.45%) |
Sep 26, 2022 | 161.39 | 163.00 | 160.62 | 161.50 | 5,555,669 | -0.07(-0.04%) |
Sep 23, 2022 | 161.44 | 161.79 | 159.66 | 161.57 | 4,761,653 | -0.08(-0.05%) |
Sep 22, 2022 | 161.45 | 162.88 | 161.12 | 161.65 | 4,475,214 | +0.15(+0.09%) |
Sep 21, 2022 | 162.87 | 164.93 | 161.40 | 161.49 | 5,355,361 | -0.46(-0.28%) |
Sep 20, 2022 | 160.67 | 162.17 | 159.98 | 161.95 | 4,038,745 | +0.18(+0.11%) |
Sep 19, 2022 | 160.17 | 161.85 | 159.63 | 161.77 | 3,880,510 | +1.69(+1.05%) |
Sep 16, 2022 | 159.50 | 160.27 | 158.43 | 160.08 | 12,529,476 | +1.04(+0.66%) |
Sep 15, 2022 | 161.58 | 161.61 | 158.51 | 159.04 | 5,695,775 | -2.68(-1.66%) |
Sep 14, 2022 | 161.19 | 162.21 | 160.66 | 161.72 | 5,385,666 | +1.22(+0.76%) |
Sep 13, 2022 | 165.38 | 165.49 | 160.06 | 160.50 | 7,224,133 | -6.22(-3.73%) |
Sep 12, 2022 | 166.07 | 167.25 | 165.62 | 166.73 | 6,209,394 | +0.65(+0.39%) |
Sep 09, 2022 | 165.53 | 167.35 | 164.59 | 166.07 | 3,819,719 | +0.53(+0.32%) |
Sep 08, 2022 | 165.65 | 166.28 | 163.53 | 165.55 | 4,055,404 | -0.56(-0.33%) |
Sep 07, 2022 | 163.58 | 166.61 | 162.92 | 166.10 | 6,335,903 | +3.59(+2.21%) |
Sep 06, 2022 | 163.93 | 165.47 | 162.15 | 162.52 | 5,110,908 | -1.10(-0.67%) |
Sep 02, 2022 | 166.55 | 167.75 | 162.88 | 163.62 | 6,058,909 | -2.10(-1.27%) |
Sep 01, 2022 | 163.87 | 165.84 | 163.22 | 165.72 | 5,054,804 | +1.66(+1.01%) |
Aug 31, 2022 | 165.53 | 166.10 | 164.00 | 164.06 | 5,878,849 | -0.69(-0.42%) |
Aug 30, 2022 | 166.03 | 166.36 | 164.12 | 164.75 | 4,227,825 | -1.43(-0.86%) |
Aug 29, 2022 | 166.23 | 166.94 | 164.96 | 166.18 | 4,393,872 | -0.52(-0.31%) |
Aug 26, 2022 | 171.38 | 171.40 | 166.35 | 166.70 | 5,509,121 | -4.03(-2.36%) |
Aug 25, 2022 | 170.50 | 170.80 | 168.94 | 170.73 | 3,571,981 | +0.01(+0.01%) |
Aug 24, 2022 | 169.87 | 170.95 | 169.62 | 170.72 | 3,507,487 | +0.85(+0.50%) |
Aug 23, 2022 | 169.35 | 170.34 | 168.84 | 169.87 | 2,704,790 | -0.08(-0.04%) |
Aug 22, 2022 | 171.55 | 171.87 | 169.54 | 169.95 | 3,553,973 | -1.64(-0.95%) |
Aug 19, 2022 | 171.19 | 172.38 | 170.78 | 171.59 | 3,889,292 | -0.22(-0.13%) |
Aug 18, 2022 | 172.20 | 172.31 | 171.37 | 171.80 | 3,161,258 | +0.17(+0.10%) |
Aug 17, 2022 | 171.52 | 172.44 | 171.16 | 171.63 | 2,799,695 | -0.09(-0.06%) |
Aug 16, 2022 | 171.21 | 172.09 | 170.13 | 171.73 | 3,565,627 | +0.99(+0.58%) |
Aug 15, 2022 | 169.30 | 170.81 | 168.38 | 170.74 | 3,195,435 | +1.86(+1.10%) |
Aug 12, 2022 | 167.55 | 168.93 | 167.02 | 168.88 | 3,944,349 | +2.18(+1.31%) |
Aug 11, 2022 | 167.96 | 168.68 | 166.35 | 166.70 | 2,881,184 | -0.86(-0.51%) |
Aug 10, 2022 | 167.43 | 168.02 | 166.40 | 167.56 | 4,242,591 | +1.37(+0.83%) |
Aug 09, 2022 | 166.46 | 166.88 | 165.67 | 166.19 | 3,390,369 | +0.62(+0.37%) |
Aug 08, 2022 | 167.41 | 167.59 | 165.06 | 165.57 | 2,988,724 | -0.67(-0.40%) |
Aug 05, 2022 | 166.08 | 166.38 | 164.19 | 166.23 | 3,460,505 | -1.26(-0.75%) |
Aug 04, 2022 | 168.01 | 168.32 | 166.26 | 167.49 | 4,013,854 | -0.91(-0.54%) |
Aug 03, 2022 | 166.74 | 168.62 | 165.94 | 168.40 | 4,620,483 | +1.28(+0.76%) |
Aug 02, 2022 | 168.51 | 168.70 | 166.87 | 167.13 | 4,273,013 | -1.39(-0.83%) |
Aug 01, 2022 | 166.23 | 169.22 | 166.23 | 168.52 | 4,236,510 | +1.90(+1.14%) |
Jul 29, 2022 | 165.38 | 167.12 | 165.13 | 166.62 | 4,427,256 | +0.11(+0.07%) |
Jul 28, 2022 | 163.68 | 166.78 | 163.03 | 166.51 | 3,290,824 | +3.09(+1.89%) |
Jul 27, 2022 | 162.37 | 163.76 | 161.00 | 163.41 | 4,706,587 | -0.23(-0.14%) |
Jul 26, 2022 | 162.44 | 163.79 | 161.18 | 163.64 | 3,918,807 | +1.88(+1.17%) |
Jul 25, 2022 | 162.19 | 162.72 | 160.99 | 161.76 | 3,522,137 | +0.23(+0.14%) |
Jul 22, 2022 | 161.08 | 162.44 | 160.46 | 161.53 | 3,945,961 | +1.05(+0.65%) |
Jul 21, 2022 | 159.99 | 161.34 | 159.58 | 160.48 | 3,242,756 | +0.24(+0.15%) |
Jul 20, 2022 | 161.95 | 162.44 | 159.48 | 160.24 | 3,633,535 | -1.71(-1.06%) |
Jul 19, 2022 | 162.14 | 162.61 | 160.59 | 161.96 | 4,407,702 | +1.71(+1.07%) |
Jul 18, 2022 | 163.00 | 163.08 | 159.85 | 160.24 | 3,653,583 | -2.72(-1.67%) |
Jul 15, 2022 | 163.18 | 164.68 | 161.92 | 162.97 | 4,892,410 | +0.13(+0.08%) |
Jul 14, 2022 | 160.27 | 163.00 | 159.71 | 162.83 | 4,775,680 | +0.84(+0.52%) |
Jul 13, 2022 | 160.51 | 163.27 | 159.98 | 162.00 | 4,759,481 | +0.56(+0.35%) |
Jul 12, 2022 | 164.76 | 165.06 | 160.82 | 161.43 | 5,461,538 | -0.91(-0.56%) |
Jul 11, 2022 | 163.24 | 164.57 | 161.92 | 162.35 | 5,172,553 | -1.34(-0.82%) |
Jul 08, 2022 | 162.44 | 164.47 | 162.42 | 163.69 | 3,657,281 | +1.45(+0.89%) |
Jul 07, 2022 | 161.44 | 162.89 | 161.31 | 162.24 | 5,407,763 | -0.32(-0.20%) |
Jul 06, 2022 | 161.90 | 163.76 | 161.66 | 162.57 | 4,419,826 | +1.61(+1.00%) |
Jul 05, 2022 | 160.59 | 161.32 | 157.45 | 160.96 | 5,222,453 | -0.36(-0.22%) |
Jul 01, 2022 | 158.79 | 161.44 | 157.86 | 161.32 | 4,126,232 | +2.60(+1.64%) |
Jun 30, 2022 | 159.17 | 159.59 | 157.74 | 158.72 | 6,610,186 | -0.07(-0.04%) |
Jun 29, 2022 | 158.15 | 159.58 | 157.47 | 158.78 | 3,866,589 | +2.59(+1.66%) |
Jun 28, 2022 | 159.19 | 160.42 | 156.04 | 156.19 | 4,601,890 | -2.23(-1.41%) |
Jun 27, 2022 | 157.97 | 159.17 | 157.46 | 158.42 | 4,825,755 | +0.21(+0.13%) |
Jun 24, 2022 | 157.75 | 158.27 | 156.13 | 158.21 | 6,249,474 | +1.93(+1.24%) |
Jun 23, 2022 | 155.98 | 157.27 | 155.38 | 156.28 | 6,101,656 | +1.97(+1.28%) |
Jun 22, 2022 | 152.69 | 155.22 | 151.96 | 154.31 | 4,942,008 | +1.26(+0.82%) |
Jun 21, 2022 | 150.63 | 153.29 | 149.85 | 153.05 | 4,886,755 | +3.48(+2.32%) |
Jun 17, 2022 | 149.55 | 151.41 | 148.72 | 149.58 | 10,378,499 | +0.03(+0.02%) |
Jun 16, 2022 | 149.17 | 150.91 | 147.72 | 149.55 | 7,566,627 | -0.72(-0.48%) |
Jun 15, 2022 | 150.40 | 152.22 | 148.50 | 150.27 | 6,237,102 | +1.59(+1.07%) |
Jun 14, 2022 | 152.38 | 152.42 | 147.48 | 148.68 | 6,467,028 | -3.45(-2.27%) |
Jun 13, 2022 | 152.88 | 155.11 | 151.48 | 152.13 | 6,615,854 | -2.65(-1.71%) |
Jun 10, 2022 | 153.30 | 156.11 | 151.85 | 154.78 | 5,465,345 | -0.25(-0.16%) |
Jun 09, 2022 | 157.32 | 158.98 | 154.92 | 155.02 | 3,699,231 | -2.81(-1.78%) |
Jun 08, 2022 | 157.84 | 158.86 | 157.24 | 157.83 | 2,779,275 | -0.79(-0.50%) |
Jun 07, 2022 | 157.79 | 158.91 | 156.40 | 158.62 | 4,376,812 | +0.97(+0.62%) |
Jun 06, 2022 | 158.53 | 159.63 | 156.88 | 157.65 | 3,620,415 | +0.66(+0.42%) |
Jun 03, 2022 | 157.96 | 158.65 | 156.53 | 157.00 | 4,433,379 | -1.74(-1.10%) |
Jun 02, 2022 | 157.73 | 158.81 | 154.90 | 158.74 | 4,911,432 | +1.28(+0.81%) |
Jun 01, 2022 | 159.06 | 159.25 | 154.94 | 157.46 | 5,937,577 | -1.19(-0.75%) |
May 31, 2022 | 161.71 | 161.71 | 156.40 | 158.65 | 14,389,258 | -3.80(-2.34%) |
May 27, 2022 | 161.97 | 162.49 | 160.97 | 162.46 | 7,098,535 | +1.57(+0.98%) |
May 26, 2022 | 159.80 | 161.81 | 159.80 | 160.88 | 5,491,652 | +1.08(+0.67%) |
May 25, 2022 | 158.75 | 160.30 | 157.91 | 159.81 | 6,112,714 | +1.09(+0.68%) |
May 24, 2022 | 157.02 | 159.13 | 156.20 | 158.72 | 6,690,592 | +2.10(+1.34%) |
May 23, 2022 | 155.31 | 157.90 | 154.70 | 156.62 | 4,918,378 | +3.21(+2.09%) |
May 20, 2022 | 153.44 | 154.22 | 150.96 | 153.41 | 6,096,656 | +0.95(+0.63%) |
May 19, 2022 | 153.69 | 153.95 | 151.01 | 152.46 | 6,792,334 | -2.32(-1.50%) |
May 18, 2022 | 164.27 | 164.44 | 154.09 | 154.78 | 9,384,205 | -10.22(-6.20%) |
May 17, 2022 | 165.80 | 166.15 | 163.22 | 165.00 | 5,303,115 | -0.96(-0.58%) |
May 16, 2022 | 164.29 | 166.74 | 164.02 | 165.96 | 5,622,072 | +1.66(+1.01%) |
May 13, 2022 | 161.44 | 164.72 | 160.27 | 164.30 | 4,984,934 | +3.14(+1.95%) |
May 12, 2022 | 161.96 | 162.66 | 159.04 | 161.16 | 6,844,644 | -0.25(-0.15%) |
May 11, 2022 | 161.56 | 163.06 | 160.71 | 161.41 | 5,685,138 | -0.78(-0.48%) |
May 10, 2022 | 163.73 | 165.07 | 161.49 | 162.19 | 6,276,780 | -0.20(-0.12%) |
May 09, 2022 | 160.46 | 163.51 | 159.61 | 162.39 | 7,696,638 | +1.22(+0.76%) |
May 06, 2022 | 160.06 | 161.54 | 159.57 | 161.17 | 6,158,725 | +0.02(+0.01%) |
May 05, 2022 | 163.71 | 163.92 | 159.91 | 161.15 | 6,908,872 | -3.28(-2.00%) |
May 04, 2022 | 158.52 | 164.68 | 158.52 | 164.43 | 6,588,955 | +5.55(+3.49%) |
May 03, 2022 | 159.97 | 160.13 | 157.55 | 158.88 | 5,883,653 | +0.22(+0.14%) |
May 02, 2022 | 163.61 | 164.05 | 156.31 | 158.66 | 8,132,577 | -3.74(-2.30%) |
Apr 29, 2022 | 167.79 | 167.79 | 162.12 | 162.40 | 6,907,878 | -5.48(-3.26%) |
Apr 28, 2022 | 165.07 | 167.99 | 164.39 | 167.88 | 5,534,178 | +2.51(+1.52%) |
Apr 27, 2022 | 164.02 | 167.11 | 163.80 | 165.37 | 5,477,478 | +1.47(+0.89%) |
Apr 26, 2022 | 164.54 | 165.84 | 163.36 | 163.90 | 7,810,079 | -0.42(-0.25%) |
Apr 25, 2022 | 163.82 | 164.49 | 161.73 | 164.32 | 7,791,263 | +1.50(+0.92%) |
Apr 22, 2022 | 165.50 | 165.77 | 162.62 | 162.81 | 6,444,048 | -2.54(-1.54%) |
Apr 21, 2022 | 166.23 | 167.63 | 165.18 | 165.36 | 3,913,353 | -0.60(-0.36%) |
Apr 20, 2022 | 164.30 | 166.43 | 164.30 | 165.96 | 4,438,353 | +2.43(+1.49%) |
Apr 19, 2022 | 160.63 | 163.78 | 160.63 | 163.52 | 3,860,264 | +2.34(+1.45%) |
Apr 18, 2022 | 161.94 | 162.97 | 160.74 | 161.18 | 3,261,997 | -1.40(-0.86%) |
Apr 14, 2022 | 164.07 | 164.81 | 162.45 | 162.58 | 5,111,481 | -1.04(-0.64%) |
Apr 13, 2022 | 164.17 | 164.39 | 162.42 | 163.62 | 4,645,978 | -0.28(-0.17%) |
Apr 12, 2022 | 164.36 | 165.18 | 163.27 | 163.90 | 4,149,209 | +0.66(+0.41%) |
Apr 11, 2022 | 164.20 | 165.48 | 162.98 | 163.24 | 4,044,502 | -0.50(-0.31%) |
Apr 08, 2022 | 163.61 | 164.27 | 162.28 | 163.74 | 4,105,832 | +0.55(+0.34%) |
Apr 07, 2022 | 162.70 | 163.88 | 161.52 | 163.19 | 5,330,705 | +0.15(+0.09%) |
Apr 06, 2022 | 160.71 | 163.34 | 160.29 | 163.04 | 4,541,103 | +2.73(+1.71%) |
Apr 05, 2022 | 159.19 | 162.09 | 159.19 | 160.31 | 4,737,790 | +0.17(+0.11%) |
Apr 04, 2022 | 159.94 | 160.20 | 158.37 | 160.14 | 3,975,462 | -0.42(-0.26%) |
Apr 01, 2022 | 158.79 | 160.72 | 158.29 | 160.55 | 3,425,390 | +2.25(+1.42%) |
Mar 31, 2022 | 159.24 | 160.12 | 158.20 | 158.30 | 6,430,459 | -0.55(-0.35%) |
Mar 30, 2022 | 158.98 | 159.12 | 157.11 | 158.85 | 4,093,516 | -0.22(-0.14%) |
Mar 29, 2022 | 158.22 | 159.44 | 157.35 | 159.07 | 4,695,057 | +2.33(+1.48%) |
Mar 28, 2022 | 156.15 | 156.78 | 154.83 | 156.74 | 4,555,011 | +0.46(+0.30%) |
Mar 25, 2022 | 155.51 | 156.90 | 155.51 | 156.28 | 4,385,615 | +0.73(+0.47%) |
Mar 24, 2022 | 155.16 | 155.80 | 154.42 | 155.55 | 3,341,458 | +0.94(+0.61%) |
Mar 23, 2022 | 155.34 | 156.31 | 153.81 | 154.62 | 4,793,718 | -0.81(-0.52%) |
Mar 22, 2022 | 154.01 | 155.84 | 153.43 | 155.43 | 6,126,309 | +1.68(+1.09%) |
Mar 21, 2022 | 153.47 | 154.93 | 152.34 | 153.75 | 5,416,433 | -0.22(-0.14%) |
Mar 18, 2022 | 152.63 | 154.09 | 151.38 | 153.96 | 12,818,279 | +1.75(+1.15%) |
Mar 17, 2022 | 151.16 | 152.87 | 150.66 | 152.21 | 3,793,311 | +1.17(+0.78%) |
Mar 16, 2022 | 149.82 | 151.31 | 148.52 | 151.04 | 6,663,038 | +0.66(+0.44%) |
Mar 15, 2022 | 148.79 | 150.85 | 148.33 | 150.38 | 6,558,929 | +2.94(+1.99%) |
Mar 14, 2022 | 146.74 | 149.24 | 146.12 | 147.44 | 6,423,875 | +2.04(+1.41%) |
Mar 11, 2022 | 147.02 | 148.38 | 145.16 | 145.39 | 5,035,752 | -0.73(-0.50%) |
Mar 10, 2022 | 147.34 | 147.78 | 145.05 | 146.12 | 6,453,307 | -2.74(-1.84%) |
Mar 09, 2022 | 151.14 | 151.38 | 147.92 | 148.87 | 6,093,438 | -0.44(-0.30%) |
Mar 08, 2022 | 153.57 | 155.08 | 149.14 | 149.31 | 6,515,474 | -4.33(-2.82%) |
Mar 07, 2022 | 155.17 | 156.19 | 153.34 | 153.64 | 6,679,257 | -3.12(-1.99%) |
Mar 04, 2022 | 153.22 | 157.47 | 152.19 | 156.76 | 6,704,684 | +2.35(+1.52%) |
Mar 03, 2022 | 155.08 | 156.23 | 153.97 | 154.42 | 5,655,724 | -0.17(-0.11%) |
Mar 02, 2022 | 153.13 | 155.80 | 152.67 | 154.58 | 5,801,616 | +2.11(+1.39%) |
Mar 01, 2022 | 153.22 | 154.47 | 151.56 | 152.47 | 5,436,336 | -1.38(-0.90%) |
Feb 28, 2022 | 154.13 | 155.23 | 151.66 | 153.85 | 8,166,852 | -4.36(-2.76%) |
Feb 25, 2022 | 154.49 | 158.28 | 154.34 | 158.21 | 6,955,821 | +4.31(+2.80%) |
Feb 24, 2022 | 155.70 | 156.29 | 150.60 | 153.90 | 9,473,501 | -2.73(-1.74%) |
Feb 23, 2022 | 158.90 | 158.90 | 156.46 | 156.62 | 6,190,945 | -1.56(-0.99%) |
Feb 22, 2022 | 158.39 | 158.66 | 156.19 | 158.18 | 8,231,119 | +0.60(+0.38%) |
Feb 18, 2022 | 157.58 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 155.98 | 157.81 | 155.03 | 156.68 | 5,487,845 | +0.42(+0.27%) |
Feb 16, 2022 | 155.62 | 157.09 | 154.60 | 156.25 | 4,429,296 | +0.32(+0.20%) |
Feb 15, 2022 | 157.12 | 158.09 | 155.28 | 155.94 | 5,261,592 | -0.69(-0.44%) |
Feb 14, 2022 | 159.18 | 159.43 | 155.13 | 156.63 | 7,261,113 | -1.77(-1.12%) |
Feb 11, 2022 | 157.91 | 160.02 | 157.56 | 158.40 | 7,768,870 | +0.20(+0.13%) |
Feb 10, 2022 | 158.46 | 161.09 | 157.19 | 158.20 | 8,407,129 | -3.35(-2.08%) |
Feb 09, 2022 | 162.08 | 162.34 | 160.68 | 161.55 | 7,214,542 | -0.07(-0.05%) |
Feb 08, 2022 | 162.20 | 162.21 | 160.02 | 161.63 | 4,211,842 | +0.20(+0.12%) |
Feb 07, 2022 | 162.31 | 162.54 | 160.87 | 161.43 | 5,122,835 | -0.64(-0.39%) |
Feb 04, 2022 | 162.64 | 164.32 | 160.85 | 162.07 | 4,887,705 | -2.71(-1.64%) |
Feb 03, 2022 | 164.68 | 164.78 | 4,930,429 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.32 | 165.03 | 162.15 | 164.87 | 6,135,720 | +2.94(+1.82%) |
Feb 01, 2022 | 162.69 | 162.95 | 159.32 | 161.93 | 6,334,827 | -0.31(-0.19%) |
Jan 28, 2022 | 158.33 | 162.30 | 157.11 | 162.24 | 6,171,800 | +3.10(+1.95%) |
Jan 27, 2022 | 160.46 | 162.81 | 158.62 | 159.14 | 6,964,596 | -0.15(-0.09%) |
Jan 26, 2022 | 159.13 | 161.43 | 156.40 | 159.29 | 7,279,237 | -1.70(-1.06%) |
Jan 25, 2022 | 161.69 | 162.06 | 159.49 | 160.99 | 6,950,273 | -1.87(-1.15%) |
Jan 24, 2022 | 164.89 | 165.84 | 158.75 | 162.86 | 9,859,516 | -0.84(-0.51%) |
Jan 21, 2022 | 164.74 | 166.53 | 163.59 | 163.70 | 7,187,366 | +0.26(+0.16%) |
Jan 20, 2022 | 164.81 | 166.19 | 163.34 | 163.43 | 6,687,796 | -1.19(-0.72%) |
Jan 19, 2022 | 163.45 | 165.33 | 163.09 | 164.63 | 6,836,143 | +1.17(+0.72%) |
Jan 18, 2022 | 163.13 | 164.20 | 162.69 | 163.45 | 6,162,213 | -1.58(-0.96%) |
Jan 14, 2022 | 165.03 | 0 | +1.37(+0.84%) | |||
Jan 13, 2022 | 163.22 | 164.13 | 162.78 | 163.66 | 4,586,446 | +0.26(+0.16%) |
Jan 12, 2022 | 163.40 | 163.80 | 162.50 | 163.40 | 5,606,652 | -0.18(-0.11%) |
Jan 11, 2022 | 163.19 | 163.71 | 161.25 | 163.57 | 6,867,151 | -0.07(-0.05%) |
Jan 10, 2022 | 163.90 | 165.22 | 163.13 | 163.65 | 5,381,004 | +0.09(+0.05%) |
Jan 07, 2022 | 163.57 | 164.14 | 162.18 | 163.56 | 5,232,161 | +0.21(+0.13%) |
Jan 06, 2022 | 163.41 | 164.99 | 162.76 | 163.36 | 4,564,437 | +0.04(+0.02%) |
Jan 05, 2022 | 162.88 | 164.77 | 162.77 | 163.32 | 6,984,575 | +0.55(+0.34%) |
Jan 04, 2022 | 162.23 | 163.91 | 161.80 | 162.77 | 5,020,907 | +0.23(+0.14%) |
Jan 03, 2022 | 161.80 | 163.22 | 160.26 | 162.53 | 5,841,825 | -0.69(-0.42%) |
Dec 31, 2021 | 162.04 | 163.50 | 161.71 | 163.22 | 3,102,344 | +0.98(+0.60%) |
Dec 30, 2021 | 163.06 | 163.13 | 161.83 | 162.24 | 2,116,806 | -0.28(-0.17%) |
Dec 29, 2021 | 162.35 | 162.98 | 161.54 | 162.52 | 2,447,304 | +0.57(+0.35%) |
Dec 28, 2021 | 161.10 | 162.35 | 160.86 | 161.95 | 2,482,023 | +0.84(+0.52%) |
Dec 27, 2021 | 159.72 | 161.20 | 159.51 | 161.11 | 3,053,226 | +1.59(+1.00%) |
Dec 23, 2021 | 159.71 | 160.32 | 159.03 | 159.52 | 3,450,210 | -0.18(-0.11%) |
Dec 22, 2021 | 158.75 | 159.72 | 158.10 | 159.70 | 4,642,961 | +0.99(+0.62%) |
Dec 21, 2021 | 158.72 | 159.36 | 157.64 | 158.72 | 3,618,827 | -0.47(-0.30%) |
Dec 20, 2021 | 157.06 | 159.26 | 156.68 | 159.19 | 5,601,983 | +1.05(+0.67%) |
Dec 17, 2021 | 160.77 | 161.97 | 157.90 | 158.13 | 11,274,385 | -3.31(-2.05%) |
Dec 16, 2021 | 161.21 | 163.08 | 160.69 | 161.44 | 7,353,176 | +0.24(+0.15%) |
Dec 15, 2021 | 159.51 | 161.40 | 159.22 | 161.21 | 5,860,586 | +2.05(+1.29%) |
Dec 14, 2021 | 159.12 | 160.10 | 158.13 | 159.16 | 5,304,814 | -0.39(-0.25%) |
Dec 13, 2021 | 158.72 | 160.91 | 157.90 | 159.55 | 5,659,942 | +0.79(+0.50%) |
Dec 10, 2021 | 157.42 | 158.90 | 156.82 | 158.76 | 5,348,919 | +2.50(+1.60%) |
Dec 09, 2021 | 155.90 | 156.80 | 154.89 | 156.26 | 3,877,521 | -0.20(-0.13%) |
Dec 08, 2021 | 156.10 | 156.62 | 154.12 | 156.46 | 4,142,095 | +0.27(+0.17%) |
Dec 07, 2021 | 156.37 | 156.87 | 155.65 | 156.19 | 5,808,245 | -0.18(-0.11%) |
Dec 06, 2021 | 156.02 | 157.18 | 155.95 | 156.37 | 5,749,891 | +1.61(+1.04%) |
Dec 03, 2021 | 151.72 | 154.92 | 151.59 | 154.76 | 6,881,580 | +3.66(+2.43%) |
Dec 02, 2021 | 150.46 | 151.92 | 150.18 | 151.09 | 4,921,546 | +1.62(+1.08%) |
Dec 01, 2021 | 151.63 | 152.36 | 149.37 | 149.47 | 5,770,624 | +0.35(+0.24%) |
Nov 30, 2021 | 152.90 | 153.06 | 147.82 | 149.12 | 8,153,154 | -4.07(-2.66%) |
Nov 29, 2021 | 151.82 | 153.60 | 150.39 | 153.19 | 5,684,075 | +2.80(+1.86%) |
Nov 26, 2021 | 151.85 | 152.74 | 150.16 | 150.39 | 3,646,143 | -2.43(-1.59%) |
Nov 24, 2021 | 154.08 | 154.46 | 151.73 | 152.82 | 3,652,737 | -1.41(-0.91%) |
Nov 23, 2021 | 152.65 | 154.66 | 152.59 | 154.23 | 4,155,199 | +1.03(+0.67%) |
Nov 22, 2021 | 152.31 | 155.67 | 152.29 | 153.20 | 4,634,471 | +0.32(+0.21%) |
Nov 19, 2021 | 153.53 | 154.02 | 152.54 | 152.88 | 5,622,861 | +0.36(+0.24%) |
Nov 18, 2021 | 151.95 | 152.61 | 151.89 | 152.52 | 3,748,988 | +0.05(+0.03%) |
Nov 17, 2021 | 151.77 | 152.75 | 151.27 | 152.47 | 3,565,033 | +0.10(+0.07%) |
Nov 16, 2021 | 153.31 | 153.98 | 152.34 | 152.37 | 3,085,335 | -0.50(-0.33%) |
Nov 15, 2021 | 151.67 | 152.95 | 151.65 | 152.87 | 3,595,622 | +1.07(+0.71%) |
Nov 12, 2021 | 152.13 | 152.99 | 151.27 | 151.80 | 3,794,107 | -0.04(-0.02%) |
Nov 11, 2021 | 153.03 | 153.04 | 151.71 | 151.84 | 2,628,323 | -1.22(-0.80%) |
Nov 10, 2021 | 153.75 | 153.06 | 2,874,219 | +0.46(+0.30%) | ||
Nov 09, 2021 | 151.48 | 152.93 | 151.19 | 152.60 | 4,048,852 | +1.01(+0.66%) |
Nov 08, 2021 | 154.75 | 155.02 | 150.40 | 151.59 | 6,178,573 | -3.33(-2.15%) |
Nov 05, 2021 | 154.51 | 155.33 | 153.54 | 154.93 | 4,022,670 | +1.58(+1.03%) |
Nov 04, 2021 | 153.26 | 153.58 | 152.45 | 153.35 | 3,546,884 | +0.01(+0.01%) |
Nov 03, 2021 | 151.33 | 153.42 | 151.33 | 153.34 | 3,851,651 | +1.46(+0.96%) |
Nov 02, 2021 | 150.77 | 151.95 | 150.20 | 151.88 | 3,712,169 | +1.38(+0.92%) |