Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2022 | 151.92 | 153.10 | 150.22 | 153.06 | 9,916,477 | -0.64(-0.42%) |
Dec 31, 2021 | 153.02 | 153.84 | 152.65 | 153.70 | 5,669,621 | +0.76(+0.50%) |
Dec 30, 2021 | 154.47 | 154.65 | 152.79 | 152.94 | 6,291,076 | -1.33(-0.86%) |
Dec 29, 2021 | 153.35 | 155.01 | 153.23 | 154.27 | 5,690,861 | +1.27(+0.83%) |
Dec 28, 2021 | 152.18 | 153.51 | 152.16 | 153.00 | 6,310,657 | +0.82(+0.54%) |
Dec 27, 2021 | 150.96 | 152.20 | 150.91 | 152.18 | 4,841,131 | +1.76(+1.17%) |
Dec 23, 2021 | 149.86 | 151.20 | 149.81 | 150.43 | 6,003,726 | +0.73(+0.49%) |
Dec 22, 2021 | 148.24 | 149.94 | 147.77 | 149.69 | 7,052,431 | +1.46(+0.99%) |
Dec 21, 2021 | 148.12 | 148.59 | 147.32 | 148.23 | 7,389,126 | -0.09(-0.06%) |
Dec 20, 2021 | 147.14 | 148.88 | 147.11 | 148.32 | 9,985,930 | +0.38(+0.25%) |
Dec 17, 2021 | 150.95 | 151.95 | 147.81 | 147.95 | 25,931,012 | -3.43(-2.27%) |
Dec 16, 2021 | 149.14 | 151.57 | 148.85 | 151.38 | 11,549,997 | +2.11(+1.42%) |
Dec 15, 2021 | 148.12 | 150.00 | 148.12 | 149.26 | 9,740,722 | +0.57(+0.39%) |
Dec 14, 2021 | 148.36 | 149.04 | 147.19 | 148.69 | 9,235,486 | +0.54(+0.37%) |
Dec 13, 2021 | 145.92 | 148.76 | 145.55 | 148.14 | 9,519,218 | +2.08(+1.42%) |
Dec 10, 2021 | 144.56 | 146.39 | 144.16 | 146.07 | 7,633,553 | +2.01(+1.40%) |
Dec 09, 2021 | 143.11 | 144.87 | 142.44 | 144.06 | 8,868,331 | +0.84(+0.58%) |
Dec 08, 2021 | 142.51 | 143.44 | 141.20 | 143.22 | 8,865,981 | +0.64(+0.45%) |
Dec 07, 2021 | 142.77 | 143.36 | 142.13 | 142.58 | 8,422,012 | -0.38(-0.26%) |
Dec 06, 2021 | 141.12 | 143.18 | 141.12 | 142.96 | 12,701,122 | +2.13(+1.51%) |
Dec 03, 2021 | 139.08 | 140.94 | 138.74 | 140.82 | 11,921,097 | +2.46(+1.78%) |
Dec 02, 2021 | 138.13 | 139.49 | 138.06 | 138.36 | 10,084,672 | +0.81(+0.59%) |
Dec 01, 2021 | 136.10 | 138.94 | 136.10 | 137.56 | 8,848,084 | +1.71(+1.26%) |
Nov 30, 2021 | 138.88 | 139.57 | 135.41 | 135.84 | 12,448,214 | -4.17(-2.98%) |
Nov 29, 2021 | 138.86 | 140.62 | 137.92 | 140.02 | 7,572,221 | +1.46(+1.05%) |
Nov 26, 2021 | 139.60 | 140.67 | 138.41 | 138.56 | 6,707,513 | -1.12(-0.80%) |
Nov 24, 2021 | 139.78 | 139.88 | 138.76 | 139.68 | 6,029,468 | -0.73(-0.52%) |
Nov 23, 2021 | 138.90 | 140.47 | 138.75 | 140.41 | 8,421,643 | +1.54(+1.11%) |
Nov 22, 2021 | 138.09 | 139.94 | 137.96 | 138.87 | 7,051,718 | +0.92(+0.67%) |
Nov 19, 2021 | 139.01 | 139.27 | 137.92 | 137.95 | 6,677,786 | -0.28(-0.20%) |
Nov 18, 2021 | 138.16 | 138.32 | 137.98 | 138.23 | 5,863,623 | +0.02(+0.01%) |
Nov 17, 2021 | 138.09 | 138.85 | 137.57 | 138.21 | 5,203,431 | -0.08(-0.06%) |
Nov 16, 2021 | 138.49 | 139.61 | 138.13 | 138.30 | 8,051,818 | -0.20(-0.14%) |
Nov 15, 2021 | 138.15 | 138.82 | 137.62 | 138.49 | 5,864,503 | +0.79(+0.57%) |
Nov 12, 2021 | 137.87 | 138.19 | 137.16 | 137.71 | 6,053,391 | +0.15(+0.11%) |
Nov 11, 2021 | 137.99 | 138.09 | 137.38 | 137.56 | 4,359,653 | -0.39(-0.29%) |
Nov 10, 2021 | 136.94 | 137.95 | 7,806,010 | +1.34(+0.98%) | ||
Nov 09, 2021 | 136.27 | 137.02 | 135.84 | 136.61 | 5,186,589 | +0.41(+0.30%) |
Nov 08, 2021 | 136.71 | 137.27 | 135.32 | 136.19 | 6,230,836 | -1.03(-0.75%) |
Nov 05, 2021 | 136.65 | 137.53 | 136.05 | 137.22 | 6,452,624 | +0.68(+0.50%) |
Nov 04, 2021 | 134.21 | 136.61 | 133.74 | 136.54 | 6,812,756 | +0.25(+0.19%) |
Nov 03, 2021 | 135.42 | 136.34 | 134.85 | 136.29 | 8,110,079 | +0.93(+0.69%) |
Nov 02, 2021 | 134.10 | 135.84 | 133.68 | 135.36 | 10,594,037 | +1.33(+1.00%) |
Nov 01, 2021 | 134.70 | 134.83 | 133.88 | 134.02 | 5,362,735 | -0.33(-0.24%) |
Oct 29, 2021 | 133.57 | 134.81 | 133.44 | 134.35 | 6,640,936 | +0.29(+0.22%) |
Oct 28, 2021 | 133.32 | 134.25 | 133.15 | 134.06 | 4,832,621 | +0.80(+0.60%) |
Oct 27, 2021 | 134.49 | 135.00 | 133.13 | 133.26 | 10,263,611 | -0.96(-0.71%) |
Oct 26, 2021 | 133.06 | 134.53 | 134.22 | 6,638,715 | +1.88(+1.42%) | |
Oct 25, 2021 | 131.93 | 132.41 | 130.65 | 132.34 | 5,728,021 | +0.02(+0.01%) |
Oct 22, 2021 | 130.97 | 132.49 | 130.90 | 132.32 | 5,603,601 | +1.41(+1.08%) |
Oct 21, 2021 | 132.35 | 132.63 | 130.77 | 130.91 | 6,966,653 | -0.95(-0.72%) |
Oct 20, 2021 | 130.87 | 132.56 | 130.59 | 131.86 | 7,964,011 | +0.51(+0.39%) |
Oct 19, 2021 | 129.87 | 131.50 | 129.61 | 131.35 | 10,230,730 | -1.57(-1.18%) |
Oct 18, 2021 | 134.05 | 134.19 | 132.69 | 132.92 | 9,768,756 | -1.94(-1.44%) |
Oct 15, 2021 | 134.95 | 135.28 | 134.16 | 134.86 | 7,414,949 | +0.35(+0.26%) |
Oct 14, 2021 | 133.37 | 134.76 | 133.35 | 134.51 | 7,258,337 | +1.50(+1.13%) |
Oct 13, 2021 | 132.97 | 133.31 | 131.69 | 133.01 | 6,093,252 | +0.31(+0.23%) |
Oct 12, 2021 | 133.16 | 133.57 | 132.32 | 132.70 | 7,212,424 | -0.20(-0.15%) |
Oct 11, 2021 | 132.94 | 133.32 | 132.38 | 132.90 | 6,419,721 | +0.55(+0.42%) |
Oct 08, 2021 | 132.87 | 133.18 | 131.70 | 132.35 | 6,566,605 | -0.55(-0.41%) |
Oct 07, 2021 | 132.37 | 133.56 | 131.84 | 132.90 | 5,712,787 | +1.06(+0.80%) |
Oct 06, 2021 | 129.79 | 131.91 | 129.44 | 131.84 | 5,711,125 | +1.74(+1.34%) |
Oct 05, 2021 | 129.61 | 131.22 | 129.54 | 130.11 | 7,392,112 | +0.50(+0.39%) |
Oct 04, 2021 | 130.16 | 131.10 | 128.50 | 129.60 | 6,226,201 | -0.74(-0.57%) |