Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.78 | 147.02 | 144.86 | 145.94 | 4,706,789 | -0.99(-0.68%) |
Dec 29, 2022 | 147.14 | 147.56 | 146.50 | 146.93 | 3,955,776 | +0.61(+0.41%) |
Dec 28, 2022 | 148.55 | 148.91 | 146.27 | 146.32 | 4,359,218 | -1.92(-1.29%) |
Dec 27, 2022 | 147.04 | 148.60 | 147.00 | 148.24 | 4,515,364 | +1.28(+0.87%) |
Dec 23, 2022 | 146.66 | 147.25 | 146.10 | 146.96 | 3,532,885 | +0.41(+0.28%) |
Dec 22, 2022 | 145.53 | 146.76 | 145.30 | 146.55 | 6,132,363 | +0.34(+0.23%) |
Dec 21, 2022 | 145.16 | 146.97 | 145.13 | 146.21 | 5,208,867 | +1.33(+0.92%) |
Dec 20, 2022 | 143.78 | 145.30 | 143.73 | 144.88 | 5,863,622 | +0.06(+0.04%) |
Dec 19, 2022 | 144.65 | 145.76 | 143.71 | 144.82 | 6,108,330 | -0.04(-0.03%) |
Dec 16, 2022 | 144.78 | 145.47 | 143.49 | 144.86 | 20,735,454 | -0.65(-0.44%) |
Dec 15, 2022 | 146.09 | 146.36 | 144.19 | 145.51 | 7,404,722 | -1.67(-1.13%) |
Dec 14, 2022 | 147.12 | 148.71 | 146.53 | 147.17 | 7,666,366 | +0.58(+0.39%) |
Dec 13, 2022 | 147.72 | 148.51 | 145.20 | 146.59 | 7,975,697 | -0.22(-0.15%) |
Dec 12, 2022 | 145.61 | 146.90 | 145.44 | 146.81 | 6,367,166 | +1.49(+1.03%) |
Dec 09, 2022 | 145.11 | 146.31 | 144.65 | 145.32 | 6,094,251 | -0.38(-0.26%) |
Dec 08, 2022 | 143.92 | 145.77 | 143.48 | 145.71 | 5,386,249 | +1.04(+0.72%) |
Dec 07, 2022 | 143.48 | 144.85 | 143.48 | 144.67 | 6,413,039 | +0.92(+0.64%) |
Dec 06, 2022 | 144.17 | 144.51 | 142.78 | 143.74 | 7,130,759 | +0.18(+0.13%) |
Dec 05, 2022 | 143.19 | 144.12 | 142.77 | 143.56 | 5,610,644 | -1.46(-1.01%) |
Dec 02, 2022 | 142.96 | 145.18 | 142.59 | 145.02 | 5,128,479 | +1.31(+0.91%) |
Dec 01, 2022 | 143.98 | 144.78 | 143.06 | 143.72 | 7,194,262 | +0.09(+0.06%) |
Nov 30, 2022 | 140.25 | 143.63 | 139.75 | 143.63 | 12,873,221 | +3.54(+2.53%) |
Nov 29, 2022 | 140.34 | 140.64 | 139.17 | 140.09 | 5,847,868 | -1.08(-0.76%) |
Nov 28, 2022 | 140.96 | 141.88 | 140.72 | 141.16 | 6,883,508 | -0.12(-0.08%) |
Nov 25, 2022 | 141.35 | 141.74 | 140.97 | 141.28 | 2,503,978 | +0.26(+0.18%) |
Nov 23, 2022 | 140.49 | 141.19 | 140.17 | 141.02 | 4,461,479 | +0.80(+0.57%) |
Nov 22, 2022 | 140.04 | 140.38 | 139.47 | 140.22 | 5,578,817 | +1.19(+0.86%) |
Nov 21, 2022 | 137.75 | 139.81 | 137.53 | 139.03 | 6,620,378 | +1.74(+1.27%) |
Nov 18, 2022 | 136.66 | 137.47 | 136.03 | 137.28 | 5,890,243 | +1.64(+1.21%) |
Nov 17, 2022 | 135.88 | 136.44 | 134.67 | 135.65 | 5,389,380 | -0.84(-0.61%) |
Nov 16, 2022 | 136.25 | 137.61 | 135.75 | 136.48 | 6,431,859 | +1.20(+0.89%) |
Nov 15, 2022 | 136.82 | 137.89 | 134.52 | 135.28 | 8,029,422 | -0.47(-0.35%) |
Nov 14, 2022 | 135.30 | 138.24 | 135.06 | 135.75 | 8,835,837 | +0.01(+0.01%) |
Nov 11, 2022 | 135.96 | 136.38 | 133.95 | 135.74 | 7,451,585 | -0.20(-0.15%) |
Nov 10, 2022 | 134.29 | 136.38 | 133.07 | 135.94 | 8,727,382 | +4.53(+3.44%) |
Nov 09, 2022 | 131.79 | 132.85 | 131.28 | 131.42 | 5,910,504 | -0.32(-0.24%) |
Nov 08, 2022 | 131.75 | 132.42 | 130.76 | 131.74 | 5,469,129 | +0.30(+0.23%) |
Nov 07, 2022 | 130.33 | 132.10 | 130.05 | 131.44 | 7,006,445 | +1.98(+1.53%) |
Nov 04, 2022 | 128.38 | 129.99 | 127.61 | 129.45 | 5,769,472 | +2.32(+1.83%) |
Nov 03, 2022 | 126.84 | 127.72 | 126.10 | 127.13 | 5,404,552 | -0.88(-0.69%) |
Nov 02, 2022 | 129.72 | 127.88 | 128.01 | 7,605,502 | -1.87(-1.44%) | |
Nov 01, 2022 | 129.70 | 131.23 | 128.88 | 129.88 | 6,676,241 | +0.20(+0.16%) |
Oct 31, 2022 | 130.19 | 130.64 | 129.28 | 129.68 | 8,672,312 | -0.53(-0.41%) |
Oct 28, 2022 | 128.23 | 130.48 | 127.99 | 130.21 | 7,265,963 | +3.22(+2.53%) |
Oct 27, 2022 | 127.11 | 128.18 | 126.62 | 126.99 | 6,933,455 | +0.10(+0.08%) |
Oct 26, 2022 | 125.81 | 127.65 | 125.56 | 126.89 | 6,869,348 | +0.89(+0.70%) |
Oct 25, 2022 | 124.79 | 126.31 | 123.70 | 126.01 | 7,036,787 | +1.44(+1.15%) |
Oct 24, 2022 | 124.69 | 125.60 | 123.59 | 124.57 | 7,227,024 | +0.76(+0.61%) |
Oct 21, 2022 | 121.85 | 124.17 | 121.79 | 123.81 | 6,649,378 | +1.53(+1.25%) |
Oct 20, 2022 | 123.85 | 124.96 | 121.98 | 122.28 | 8,482,343 | -1.60(-1.29%) |
Oct 19, 2022 | 125.86 | 127.17 | 123.83 | 123.88 | 10,451,601 | +1.14(+0.93%) |
Oct 18, 2022 | 123.66 | 124.36 | 122.06 | 122.74 | 7,439,036 | +0.98(+0.81%) |
Oct 17, 2022 | 120.48 | 122.65 | 120.34 | 121.75 | 6,970,202 | +2.16(+1.81%) |
Oct 14, 2022 | 121.19 | 121.45 | 119.29 | 119.59 | 5,773,646 | -1.18(-0.97%) |
Oct 13, 2022 | 118.09 | 121.19 | 117.53 | 120.77 | 7,230,124 | +1.80(+1.51%) |
Oct 12, 2022 | 119.36 | 120.29 | 118.95 | 118.97 | 7,136,784 | +0.19(+0.16%) |
Oct 11, 2022 | 118.26 | 120.19 | 118.18 | 118.78 | 5,769,238 | +0.45(+0.38%) |
Oct 10, 2022 | 117.96 | 118.80 | 116.82 | 118.33 | 7,240,263 | -0.49(-0.41%) |
Oct 07, 2022 | 120.95 | 121.03 | 118.33 | 118.82 | 6,375,169 | -2.11(-1.75%) |
Oct 06, 2022 | 123.23 | 123.40 | 120.81 | 120.93 | 5,783,816 | -2.60(-2.10%) |
Oct 05, 2022 | 123.53 | 124.38 | 122.47 | 123.53 | 5,432,470 | -0.86(-0.69%) |
Oct 04, 2022 | 123.44 | 125.13 | 123.05 | 124.39 | 7,540,834 | +1.52(+1.24%) |
Oct 03, 2022 | 121.67 | 123.44 | 121.12 | 122.87 | 8,866,610 | +2.16(+1.79%) |
Sep 30, 2022 | 123.34 | 123.38 | 120.67 | 120.71 | 9,864,811 | -2.34(-1.90%) |
Sep 29, 2022 | 126.08 | 126.08 | 122.63 | 123.05 | 7,455,292 | -3.14(-2.49%) |
Sep 28, 2022 | 127.18 | 127.18 | 125.43 | 126.19 | 10,934,511 | +0.00(+0.00%) |
Sep 27, 2022 | 130.00 | 130.93 | 125.93 | 126.19 | 8,108,664 | -3.57(-2.75%) |
Sep 26, 2022 | 129.63 | 130.82 | 129.07 | 129.76 | 7,735,603 | +0.12(+0.10%) |
Sep 23, 2022 | 129.73 | 130.51 | 128.07 | 129.63 | 6,822,947 | -0.60(-0.46%) |
Sep 22, 2022 | 129.78 | 131.06 | 129.31 | 130.23 | 5,294,019 | +0.46(+0.35%) |
Sep 21, 2022 | 132.02 | 132.14 | 129.76 | 129.78 | 6,708,056 | -1.69(-1.29%) |
Sep 20, 2022 | 131.38 | 131.92 | 130.54 | 131.47 | 5,846,311 | -0.47(-0.36%) |
Sep 19, 2022 | 132.14 | 132.38 | 131.21 | 131.94 | 6,333,953 | -0.28(-0.21%) |
Sep 16, 2022 | 131.41 | 132.96 | 131.09 | 132.21 | 9,749,237 | +0.80(+0.61%) |
Sep 15, 2022 | 132.69 | 132.80 | 130.65 | 131.41 | 5,564,946 | -1.02(-0.77%) |
Sep 14, 2022 | 132.58 | 133.53 | 131.63 | 132.43 | 6,423,086 | +0.32(+0.24%) |
Sep 13, 2022 | 134.60 | 135.22 | 131.81 | 132.12 | 6,641,374 | -2.79(-2.07%) |
Sep 12, 2022 | 133.29 | 135.58 | 133.01 | 134.91 | 6,085,766 | +1.09(+0.81%) |
Sep 09, 2022 | 131.90 | 134.90 | 131.28 | 133.82 | 6,730,042 | +2.01(+1.52%) |
Sep 08, 2022 | 131.00 | 132.42 | 130.09 | 131.81 | 7,718,851 | +0.17(+0.13%) |
Sep 07, 2022 | 130.06 | 131.71 | 130.05 | 131.64 | 6,912,234 | +1.96(+1.51%) |
Sep 06, 2022 | 129.92 | 131.89 | 129.35 | 129.68 | 8,594,073 | -1.46(-1.12%) |
Sep 02, 2022 | 134.26 | 134.96 | 130.56 | 131.14 | 7,426,471 | -2.37(-1.78%) |
Sep 01, 2022 | 131.78 | 133.63 | 130.76 | 133.51 | 7,788,117 | +1.62(+1.23%) |
Aug 31, 2022 | 134.24 | 134.70 | 131.81 | 131.89 | 8,797,712 | -2.14(-1.60%) |
Aug 30, 2022 | 136.16 | 136.16 | 133.77 | 134.03 | 5,443,848 | -1.44(-1.07%) |
Aug 29, 2022 | 135.10 | 136.43 | 134.83 | 135.47 | 5,557,805 | -0.57(-0.42%) |
Aug 26, 2022 | 139.59 | 140.10 | 135.79 | 136.05 | 6,365,897 | -3.26(-2.34%) |
Aug 25, 2022 | 138.86 | 139.38 | 138.15 | 139.31 | 5,330,946 | -0.12(-0.08%) |
Aug 24, 2022 | 140.18 | 140.80 | 138.75 | 139.42 | 6,173,475 | -0.60(-0.43%) |
Aug 23, 2022 | 141.92 | 141.93 | 139.43 | 140.03 | 5,509,890 | -2.75(-1.93%) |
Aug 22, 2022 | 142.44 | 143.54 | 142.31 | 142.78 | 6,672,599 | -0.38(-0.27%) |
Aug 19, 2022 | 142.66 | 144.02 | 142.19 | 143.16 | 6,800,940 | -0.04(-0.03%) |
Aug 18, 2022 | 142.34 | 143.41 | 142.01 | 143.20 | 4,004,778 | +0.51(+0.36%) |
Aug 17, 2022 | 142.56 | 143.18 | 142.35 | 142.69 | 5,056,414 | -0.66(-0.46%) |
Aug 16, 2022 | 141.85 | 143.99 | 141.85 | 143.35 | 7,418,651 | +1.31(+0.92%) |
Aug 15, 2022 | 140.43 | 142.24 | 140.31 | 142.04 | 6,283,674 | +1.81(+1.29%) |
Aug 12, 2022 | 139.51 | 140.29 | 138.60 | 140.24 | 5,269,992 | +1.35(+0.97%) |
Aug 11, 2022 | 140.37 | 140.83 | 138.57 | 138.89 | 6,227,574 | -0.99(-0.71%) |
Aug 10, 2022 | 139.49 | 140.07 | 139.01 | 139.88 | 4,854,362 | +1.31(+0.95%) |
Aug 09, 2022 | 139.18 | 139.54 | 138.15 | 138.57 | 4,159,530 | -0.32(-0.23%) |
Aug 08, 2022 | 138.67 | 140.04 | 138.38 | 138.90 | 4,692,768 | +0.53(+0.38%) |
Aug 05, 2022 | 137.44 | 138.49 | 136.51 | 138.37 | 4,790,671 | +0.07(+0.05%) |
Aug 04, 2022 | 138.50 | 140.03 | 137.69 | 138.30 | 6,405,883 | -0.22(-0.16%) |
Aug 03, 2022 | 135.44 | 138.90 | 134.73 | 138.52 | 7,123,837 | +2.80(+2.06%) |
Aug 02, 2022 | 136.83 | 137.42 | 135.55 | 135.72 | 7,838,707 | -0.91(-0.66%) |
Aug 01, 2022 | 132.27 | 137.62 | 132.20 | 136.63 | 13,167,541 | +3.81(+2.87%) |
Jul 29, 2022 | 135.22 | 136.25 | 132.16 | 132.81 | 19,615,126 | -8.75(-6.18%) |
Jul 28, 2022 | 139.73 | 142.09 | 138.72 | 141.56 | 7,439,604 | +2.31(+1.66%) |
Jul 27, 2022 | 137.57 | 139.79 | 137.23 | 139.25 | 5,759,482 | +1.31(+0.95%) |
Jul 26, 2022 | 136.43 | 138.15 | 135.49 | 137.94 | 5,622,372 | +0.27(+0.19%) |
Jul 25, 2022 | 136.53 | 138.08 | 136.28 | 137.67 | 5,502,988 | +0.93(+0.68%) |
Jul 22, 2022 | 134.58 | 136.89 | 134.50 | 136.75 | 5,535,713 | +2.15(+1.60%) |
Jul 21, 2022 | 134.43 | 135.16 | 132.85 | 134.59 | 8,691,476 | +0.13(+0.10%) |
Jul 20, 2022 | 136.79 | 137.00 | 133.60 | 134.47 | 9,089,622 | -2.37(-1.73%) |
Jul 19, 2022 | 137.34 | 137.75 | 136.45 | 136.83 | 6,256,093 | +0.69(+0.51%) |
Jul 18, 2022 | 137.69 | 137.83 | 136.00 | 136.14 | 6,365,883 | -1.67(-1.21%) |
Jul 15, 2022 | 138.07 | 138.41 | 136.89 | 137.81 | 6,594,621 | -0.19(-0.14%) |
Jul 14, 2022 | 136.57 | 138.25 | 136.29 | 138.00 | 5,123,443 | -0.41(-0.30%) |
Jul 13, 2022 | 137.18 | 139.61 | 136.99 | 138.41 | 5,342,783 | +0.90(+0.66%) |
Jul 12, 2022 | 138.56 | 139.57 | 137.15 | 137.51 | 5,478,551 | -1.23(-0.88%) |
Jul 11, 2022 | 137.89 | 139.25 | 137.44 | 138.73 | 5,772,100 | +0.97(+0.70%) |
Jul 08, 2022 | 138.68 | 139.46 | 137.34 | 137.76 | 4,521,628 | -0.93(-0.67%) |
Jul 07, 2022 | 138.02 | 138.87 | 137.36 | 138.69 | 6,972,295 | -0.05(-0.03%) |
Jul 06, 2022 | 138.23 | 140.11 | 137.72 | 138.74 | 5,774,234 | +1.28(+0.93%) |
Jul 05, 2022 | 137.34 | 138.79 | 135.41 | 137.46 | 6,067,531 | -1.34(-0.96%) |
Jul 01, 2022 | 137.02 | 138.93 | 136.22 | 138.80 | 6,356,883 | +2.20(+1.61%) |
Jun 30, 2022 | 134.60 | 137.21 | 134.16 | 136.59 | 7,814,795 | +1.51(+1.12%) |
Jun 29, 2022 | 134.51 | 135.71 | 134.09 | 135.08 | 5,447,058 | +1.22(+0.91%) |
Jun 28, 2022 | 136.36 | 136.88 | 133.54 | 133.87 | 6,421,648 | -2.21(-1.63%) |
Jun 27, 2022 | 136.91 | 137.52 | 135.57 | 136.08 | 5,914,492 | -1.05(-0.76%) |
Jun 24, 2022 | 136.98 | 137.97 | 135.96 | 137.13 | 20,465,336 | +1.95(+1.44%) |
Jun 23, 2022 | 132.09 | 135.34 | 131.95 | 135.18 | 6,757,235 | +3.61(+2.74%) |
Jun 22, 2022 | 128.89 | 132.70 | 128.88 | 131.57 | 8,815,691 | +2.02(+1.56%) |
Jun 21, 2022 | 127.88 | 130.14 | 126.75 | 129.55 | 9,506,505 | +3.81(+3.03%) |
Jun 17, 2022 | 125.93 | 127.54 | 124.85 | 125.74 | 18,014,884 | -0.91(-0.72%) |
Jun 16, 2022 | 124.47 | 128.31 | 124.06 | 126.65 | 10,192,929 | +0.77(+0.61%) |
Jun 15, 2022 | 127.71 | 128.15 | 123.02 | 125.88 | 12,818,958 | -1.26(-0.99%) |
Jun 14, 2022 | 130.63 | 130.69 | 125.91 | 127.14 | 10,505,659 | -4.09(-3.12%) |
Jun 13, 2022 | 132.52 | 133.46 | 130.74 | 131.24 | 8,999,187 | -3.61(-2.68%) |
Jun 10, 2022 | 133.84 | 135.99 | 132.47 | 134.85 | 6,981,455 | -0.51(-0.38%) |
Jun 09, 2022 | 138.13 | 139.54 | 135.22 | 135.36 | 4,870,303 | -2.49(-1.81%) |
Jun 08, 2022 | 138.98 | 139.10 | 137.73 | 137.85 | 4,599,511 | -1.74(-1.25%) |
Jun 07, 2022 | 136.48 | 139.81 | 136.25 | 139.59 | 5,177,714 | +1.54(+1.11%) |
Jun 06, 2022 | 140.00 | 140.25 | 137.35 | 138.05 | 5,000,159 | -0.54(-0.39%) |
Jun 03, 2022 | 139.04 | 139.84 | 137.86 | 138.59 | 4,969,388 | -1.25(-0.90%) |
Jun 02, 2022 | 138.66 | 139.89 | 135.49 | 139.84 | 6,821,402 | +1.49(+1.08%) |
Jun 01, 2022 | 140.59 | 140.71 | 137.47 | 138.35 | 7,406,595 | -2.13(-1.51%) |
May 31, 2022 | 139.92 | 141.53 | 138.85 | 140.48 | 13,070,941 | -0.80(-0.56%) |
May 27, 2022 | 139.62 | 141.28 | 139.29 | 141.28 | 6,346,449 | +2.13(+1.53%) |
May 26, 2022 | 139.15 | 140.00 | 137.78 | 139.15 | 6,002,635 | +1.21(+0.87%) |
May 25, 2022 | 139.75 | 139.78 | 136.32 | 137.94 | 8,650,373 | -2.30(-1.64%) |
May 24, 2022 | 137.64 | 140.54 | 137.57 | 140.24 | 7,586,189 | +2.45(+1.78%) |
May 23, 2022 | 135.69 | 138.34 | 134.97 | 137.79 | 7,510,730 | +3.10(+2.30%) |
May 20, 2022 | 135.04 | 135.32 | 132.22 | 134.69 | 8,183,057 | +0.08(+0.06%) |
May 19, 2022 | 136.23 | 136.24 | 133.56 | 134.61 | 10,204,175 | -3.17(-2.30%) |
May 18, 2022 | 146.93 | 147.01 | 137.31 | 137.78 | 10,179,153 | -9.16(-6.23%) |
May 17, 2022 | 147.37 | 148.91 | 145.41 | 146.94 | 6,855,163 | -0.42(-0.28%) |
May 16, 2022 | 145.79 | 148.10 | 144.42 | 147.36 | 6,285,251 | +1.43(+0.98%) |
May 13, 2022 | 144.94 | 146.04 | 142.89 | 145.93 | 5,974,536 | +1.55(+1.07%) |
May 12, 2022 | 145.84 | 145.92 | 142.38 | 144.38 | 10,105,410 | -0.59(-0.41%) |
May 11, 2022 | 146.32 | 148.10 | 144.74 | 144.97 | 8,097,268 | -2.07(-1.41%) |
May 10, 2022 | 147.77 | 148.78 | 146.24 | 147.04 | 7,839,608 | -0.78(-0.53%) |
May 09, 2022 | 146.25 | 148.91 | 145.11 | 147.82 | 9,001,092 | -0.37(-0.25%) |
May 06, 2022 | 147.03 | 148.42 | 146.17 | 148.19 | 7,689,589 | +1.46(+1.00%) |
May 05, 2022 | 148.48 | 149.42 | 145.48 | 146.73 | 8,648,383 | -2.76(-1.84%) |
May 04, 2022 | 148.03 | 149.67 | 147.39 | 149.49 | 8,180,092 | +1.09(+0.74%) |
May 03, 2022 | 150.30 | 151.03 | 147.25 | 148.39 | 10,886,519 | -2.06(-1.37%) |
May 02, 2022 | 153.51 | 153.89 | 148.37 | 150.45 | 10,896,677 | -2.06(-1.35%) |
Apr 29, 2022 | 154.34 | 154.79 | 152.18 | 152.51 | 11,247,961 | -2.72(-1.75%) |
Apr 28, 2022 | 152.51 | 155.52 | 151.30 | 155.23 | 9,798,448 | +3.85(+2.54%) |
Apr 27, 2022 | 152.19 | 153.37 | 151.15 | 151.38 | 7,110,682 | -0.41(-0.27%) |
Apr 26, 2022 | 154.54 | 155.45 | 151.75 | 151.79 | 8,178,419 | -2.62(-1.70%) |
Apr 25, 2022 | 153.61 | 155.12 | 151.80 | 154.41 | 7,354,984 | +1.23(+0.81%) |
Apr 22, 2022 | 155.07 | 155.34 | 152.86 | 153.18 | 9,900,312 | -1.29(-0.84%) |
Apr 21, 2022 | 155.62 | 156.65 | 154.30 | 154.47 | 9,856,926 | -0.12(-0.08%) |
Apr 20, 2022 | 151.62 | 155.38 | 151.15 | 154.59 | 10,794,706 | +4.01(+2.66%) |
Apr 19, 2022 | 148.09 | 151.17 | 147.65 | 150.59 | 8,380,179 | +2.22(+1.50%) |
Apr 18, 2022 | 149.71 | 150.18 | 147.87 | 148.37 | 6,387,589 | -1.43(-0.95%) |
Apr 14, 2022 | 151.13 | 151.43 | 149.68 | 149.79 | 8,263,844 | -0.84(-0.56%) |
Apr 13, 2022 | 150.28 | 151.53 | 149.93 | 150.63 | 5,554,657 | +0.42(+0.28%) |
Apr 12, 2022 | 150.49 | 151.74 | 149.92 | 150.21 | 7,645,283 | -0.45(-0.30%) |
Apr 11, 2022 | 151.10 | 152.29 | 149.85 | 150.66 | 6,518,410 | -0.58(-0.38%) |
Apr 08, 2022 | 150.86 | 151.65 | 150.12 | 151.24 | 6,399,629 | +1.17(+0.78%) |
Apr 07, 2022 | 149.13 | 150.57 | 148.28 | 150.07 | 7,292,254 | +1.92(+1.29%) |
Apr 06, 2022 | 145.86 | 148.59 | 145.41 | 148.15 | 9,405,111 | +2.09(+1.43%) |
Apr 05, 2022 | 145.11 | 148.66 | 145.04 | 146.06 | 8,104,132 | +0.51(+0.35%) |
Apr 04, 2022 | 145.30 | 145.81 | 142.89 | 145.55 | 6,343,094 | -0.95(-0.65%) |
Apr 01, 2022 | 145.02 | 146.86 | 143.64 | 146.51 | 6,079,081 | +2.16(+1.50%) |
Mar 31, 2022 | 145.57 | 145.80 | 143.97 | 144.34 | 8,002,643 | -1.50(-1.03%) |
Mar 30, 2022 | 144.06 | 145.88 | 143.53 | 145.84 | 6,117,933 | -1.01(-0.69%) |
Mar 29, 2022 | 146.77 | 147.81 | 145.50 | 146.86 | 5,974,059 | +1.49(+1.03%) |
Mar 28, 2022 | 145.14 | 145.38 | 144.18 | 145.36 | 4,481,334 | +0.99(+0.69%) |
Mar 25, 2022 | 143.24 | 145.40 | 143.12 | 144.37 | 5,343,466 | +1.65(+1.16%) |
Mar 24, 2022 | 142.54 | 143.17 | 141.85 | 142.72 | 4,448,413 | +0.24(+0.17%) |
Mar 23, 2022 | 143.78 | 144.54 | 142.35 | 142.47 | 5,856,029 | -1.00(-0.70%) |
Mar 22, 2022 | 144.94 | 145.10 | 142.19 | 143.47 | 7,746,356 | +1.10(+0.77%) |
Mar 21, 2022 | 142.11 | 143.04 | 140.98 | 142.38 | 7,343,873 | +0.54(+0.38%) |
Mar 18, 2022 | 142.52 | 142.52 | 140.04 | 141.84 | 16,482,511 | -0.07(-0.05%) |
Mar 17, 2022 | 141.69 | 142.14 | 140.28 | 141.91 | 6,355,606 | +0.44(+0.31%) |
Mar 16, 2022 | 142.29 | 143.38 | 139.85 | 141.47 | 7,316,052 | -0.48(-0.34%) |
Mar 15, 2022 | 138.87 | 142.21 | 138.76 | 141.95 | 10,446,360 | +4.93(+3.60%) |
Mar 14, 2022 | 136.46 | 137.96 | 135.42 | 137.02 | 8,431,390 | +1.73(+1.28%) |
Mar 11, 2022 | 137.35 | 138.07 | 135.11 | 135.29 | 7,501,339 | -1.62(-1.19%) |
Mar 10, 2022 | 139.62 | 135.97 | 136.92 | 9,761,261 | -3.62(-2.57%) | |
Mar 09, 2022 | 140.59 | 142.14 | 139.63 | 140.54 | 7,456,129 | +1.87(+1.35%) |
Mar 08, 2022 | 143.76 | 144.49 | 138.47 | 138.67 | 10,073,861 | -5.72(-3.96%) |
Mar 07, 2022 | 145.94 | 145.97 | 142.77 | 144.38 | 8,864,296 | -2.17(-1.48%) |
Mar 04, 2022 | 144.65 | 146.75 | 144.11 | 146.55 | 9,145,906 | +0.74(+0.51%) |
Mar 03, 2022 | 145.26 | 147.23 | 145.26 | 145.82 | 7,864,748 | +0.54(+0.37%) |
Mar 02, 2022 | 144.49 | 146.50 | 144.15 | 145.28 | 6,469,333 | +0.45(+0.31%) |
Mar 01, 2022 | 145.77 | 146.80 | 143.91 | 144.82 | 8,798,871 | -2.44(-1.65%) |
Feb 28, 2022 | 147.64 | 148.49 | 145.31 | 147.26 | 9,063,284 | -2.22(-1.49%) |
Feb 25, 2022 | 143.90 | 150.14 | 146.26 | 149.48 | 9,621,901 | +6.12(+4.27%) |
Feb 24, 2022 | 147.03 | 147.35 | 142.23 | 143.36 | 13,951,026 | -3.97(-2.69%) |
Feb 23, 2022 | 149.54 | 149.82 | 146.99 | 147.33 | 6,647,855 | -1.86(-1.25%) |
Feb 22, 2022 | 151.25 | 151.98 | 147.99 | 149.19 | 8,658,759 | -1.86(-1.23%) |
Feb 18, 2022 | 151.05 | 0 | +0.08(+0.05%) | |||
Feb 17, 2022 | 149.61 | 151.50 | 148.64 | 150.97 | 8,389,519 | +1.71(+1.15%) |
Feb 16, 2022 | 148.15 | 149.99 | 147.62 | 149.26 | 9,861,461 | +1.12(+0.76%) |
Feb 15, 2022 | 149.04 | 150.50 | 147.47 | 148.14 | 7,049,524 | +0.08(+0.05%) |
Feb 14, 2022 | 147.50 | 148.37 | 144.87 | 148.06 | 9,984,785 | +0.43(+0.29%) |
Feb 11, 2022 | 149.26 | 149.27 | 146.97 | 147.64 | 9,889,263 | -0.83(-0.56%) |
Feb 10, 2022 | 150.28 | 150.67 | 147.98 | 148.47 | 7,444,026 | -2.30(-1.52%) |
Feb 09, 2022 | 151.49 | 151.75 | 150.46 | 150.77 | 8,550,660 | -0.34(-0.23%) |
Feb 08, 2022 | 152.20 | 152.34 | 150.81 | 151.11 | 5,344,498 | -0.34(-0.22%) |
Feb 07, 2022 | 152.91 | 153.28 | 150.83 | 151.45 | 6,807,033 | -1.14(-0.75%) |
Feb 04, 2022 | 154.10 | 155.39 | 152.48 | 152.59 | 9,518,981 | -2.47(-1.59%) |
Feb 03, 2022 | 153.01 | 155.85 | 155.06 | 11,087,921 | +1.46(+0.95%) | |
Feb 02, 2022 | 151.28 | 153.83 | 150.64 | 153.60 | 8,000,783 | +2.70(+1.79%) |
Feb 01, 2022 | 151.89 | 152.37 | 149.00 | 150.90 | 6,651,582 | -0.67(-0.44%) |
Jan 31, 2022 | 150.53 | 151.76 | 151.57 | 9,471,660 | -0.05(-0.03%) | |
Jan 28, 2022 | 149.83 | 152.04 | 148.61 | 151.62 | 10,073,462 | +1.29(+0.86%) |
Jan 27, 2022 | 149.94 | 152.41 | 149.80 | 150.32 | 9,615,219 | +0.93(+0.62%) |
Jan 26, 2022 | 148.63 | 150.74 | 147.72 | 149.40 | 11,332,759 | -1.31(-0.87%) |
Jan 25, 2022 | 151.57 | 152.37 | 149.15 | 150.71 | 9,916,707 | -1.66(-1.09%) |
Jan 24, 2022 | 154.38 | 155.04 | 149.94 | 152.37 | 15,707,459 | -1.25(-0.81%) |
Jan 21, 2022 | 153.98 | 156.20 | 153.13 | 153.62 | 11,567,626 | +0.59(+0.38%) |
Jan 20, 2022 | 151.26 | 155.24 | 151.26 | 153.03 | 11,429,763 | +0.82(+0.54%) |
Jan 19, 2022 | 148.09 | 154.27 | 147.49 | 152.21 | 14,991,887 | +4.95(+3.36%) |
Jan 18, 2022 | 148.95 | 148.95 | 146.61 | 147.26 | 11,695,226 | -2.89(-1.93%) |
Jan 14, 2022 | 150.16 | 0 | +1.43(+0.96%) | |||
Jan 13, 2022 | 149.69 | 149.82 | 148.25 | 148.73 | 6,972,454 | -0.68(-0.45%) |
Jan 12, 2022 | 148.70 | 149.73 | 148.29 | 149.40 | 7,588,913 | +0.33(+0.22%) |
Jan 11, 2022 | 150.54 | 150.54 | 147.43 | 149.07 | 12,732,709 | -1.75(-1.16%) |
Jan 10, 2022 | 152.69 | 153.26 | 150.49 | 150.82 | 8,572,602 | -2.09(-1.36%) |
Jan 07, 2022 | 153.27 | 153.65 | 152.16 | 152.91 | 6,490,618 | -0.08(-0.05%) |
Jan 06, 2022 | 154.41 | 155.22 | 152.79 | 152.99 | 8,055,898 | -1.30(-0.84%) |
Jan 05, 2022 | 153.56 | 155.33 | 153.53 | 154.29 | 9,929,716 | +0.69(+0.45%) |
Jan 04, 2022 | 152.49 | 154.46 | 152.38 | 153.59 | 9,848,349 | +0.54(+0.35%) |