Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 115.07 | 122.68 | 114.41 | 122.57 | 13,178,656 | +8.58(+7.53%) |
Nov 29, 2022 | 115.68 | 116.86 | 113.93 | 113.99 | 6,517,854 | -1.12(-0.97%) |
Nov 28, 2022 | 117.62 | 118.87 | 114.43 | 115.10 | 7,547,664 | -3.77(-3.17%) |
Nov 25, 2022 | 120.22 | 120.71 | 118.82 | 118.87 | 3,275,399 | -1.64(-1.36%) |
Nov 23, 2022 | 118.95 | 122.32 | 118.71 | 120.50 | 5,692,844 | +1.44(+1.21%) |
Nov 22, 2022 | 116.35 | 119.19 | 115.57 | 119.06 | 7,278,578 | +3.32(+2.87%) |
Nov 21, 2022 | 116.59 | 117.95 | 115.64 | 115.74 | 8,518,376 | -3.51(-2.95%) |
Nov 18, 2022 | 119.44 | 119.87 | 117.60 | 119.25 | 6,684,839 | +0.95(+0.81%) |
Nov 17, 2022 | 114.53 | 118.55 | 114.30 | 118.30 | 7,557,268 | +2.05(+1.76%) |
Nov 16, 2022 | 118.63 | 119.24 | 115.51 | 116.25 | 9,925,013 | -5.09(-4.20%) |
Nov 15, 2022 | 120.99 | 123.37 | 118.84 | 121.34 | 12,948,168 | +5.03(+4.32%) |
Nov 14, 2022 | 116.26 | 118.64 | 115.80 | 116.32 | 7,237,421 | -0.61(-0.52%) |
Nov 11, 2022 | 114.57 | 117.62 | 114.57 | 116.92 | 9,799,253 | +0.72(+0.62%) |
Nov 10, 2022 | 111.61 | 116.51 | 110.27 | 116.20 | 12,116,973 | +9.87(+9.28%) |
Nov 09, 2022 | 107.32 | 109.29 | 106.18 | 106.33 | 9,946,381 | -2.03(-1.87%) |
Nov 08, 2022 | 107.43 | 110.62 | 105.84 | 108.36 | 9,741,316 | +2.36(+2.23%) |
Nov 07, 2022 | 103.49 | 106.19 | 102.31 | 106.00 | 7,858,139 | +3.27(+3.19%) |
Nov 04, 2022 | 102.65 | 103.51 | 100.46 | 102.73 | 12,439,736 | +2.70(+2.70%) |
Nov 03, 2022 | 100.50 | 102.55 | 98.15 | 100.02 | 25,655,744 | -8.30(-7.66%) |
Nov 02, 2022 | 114.30 | 114.38 | 108.08 | 108.32 | 14,404,078 | -4.65(-4.12%) |
Nov 01, 2022 | 115.30 | 116.15 | 112.42 | 112.97 | 5,966,999 | -0.32(-0.28%) |
Oct 31, 2022 | 113.75 | 113.99 | 111.12 | 113.29 | 7,137,007 | -1.49(-1.30%) |
Oct 28, 2022 | 109.93 | 115.02 | 108.16 | 114.78 | 9,781,836 | +4.34(+3.93%) |
Oct 27, 2022 | 114.89 | 116.12 | 110.13 | 110.44 | 9,278,339 | -3.28(-2.89%) |
Oct 26, 2022 | 113.66 | 116.26 | 111.85 | 113.73 | 7,636,562 | -1.02(-0.89%) |
Oct 25, 2022 | 112.24 | 115.49 | 111.91 | 114.75 | 6,441,679 | +2.69(+2.40%) |
Oct 24, 2022 | 112.02 | 112.68 | 110.00 | 112.06 | 6,776,650 | +0.62(+0.55%) |
Oct 21, 2022 | 107.60 | 111.68 | 106.90 | 111.44 | 7,791,980 | +3.62(+3.36%) |
Oct 20, 2022 | 108.97 | 111.78 | 107.57 | 107.82 | 8,032,287 | -0.84(-0.77%) |
Oct 19, 2022 | 106.75 | 109.45 | 106.64 | 108.66 | 5,868,385 | +1.58(+1.47%) |
Oct 18, 2022 | 110.68 | 111.78 | 105.47 | 107.08 | 9,249,959 | -0.37(-0.34%) |
Oct 17, 2022 | 109.69 | 110.23 | 106.50 | 107.45 | 8,186,753 | +1.58(+1.49%) |
Oct 14, 2022 | 110.38 | 110.72 | 105.71 | 105.87 | 8,305,998 | -2.80(-2.58%) |
Oct 13, 2022 | 101.47 | 110.92 | 100.78 | 108.67 | 10,865,494 | +4.06(+3.88%) |
Oct 12, 2022 | 106.22 | 106.69 | 104.36 | 104.61 | 7,254,757 | -1.34(-1.26%) |
Oct 11, 2022 | 107.84 | 108.31 | 104.62 | 105.95 | 11,171,835 | -4.40(-3.99%) |
Oct 10, 2022 | 116.11 | 116.55 | 109.24 | 110.35 | 9,875,700 | -6.08(-5.22%) |
Oct 07, 2022 | 118.07 | 119.50 | 115.85 | 116.42 | 8,950,814 | -4.21(-3.49%) |
Oct 06, 2022 | 119.89 | 122.49 | 119.78 | 120.63 | 6,476,693 | +0.38(+0.31%) |
Oct 05, 2022 | 116.39 | 120.90 | 116.06 | 120.25 | 7,339,793 | +2.43(+2.06%) |
Oct 04, 2022 | 115.93 | 117.90 | 115.85 | 117.83 | 6,890,328 | +4.96(+4.39%) |
Oct 03, 2022 | 110.72 | 113.92 | 109.45 | 112.87 | 7,767,123 | +4.08(+3.75%) |
Sep 30, 2022 | 109.54 | 111.96 | 108.73 | 108.79 | 7,859,898 | -1.79(-1.62%) |
Sep 29, 2022 | 112.93 | 113.11 | 109.25 | 110.58 | 12,590,676 | -3.94(-3.44%) |
Sep 28, 2022 | 114.18 | 115.98 | 113.41 | 114.52 | 11,753,970 | -1.36(-1.17%) |
Sep 27, 2022 | 117.05 | 118.12 | 114.34 | 115.87 | 5,756,772 | +0.58(+0.50%) |
Sep 26, 2022 | 117.03 | 118.61 | 115.15 | 115.30 | 6,670,209 | -1.40(-1.20%) |
Sep 23, 2022 | 117.80 | 118.13 | 114.63 | 116.69 | 11,093,083 | -2.40(-2.01%) |
Sep 22, 2022 | 120.12 | 120.51 | 117.92 | 119.09 | 9,084,701 | -0.91(-0.75%) |
Sep 21, 2022 | 120.78 | 124.97 | 119.88 | 119.99 | 8,434,324 | -0.14(-0.12%) |
Sep 20, 2022 | 121.07 | 121.85 | 119.29 | 120.14 | 5,889,476 | -1.81(-1.49%) |
Sep 19, 2022 | 119.03 | 122.46 | 118.83 | 121.95 | 6,148,757 | +1.64(+1.36%) |
Sep 16, 2022 | 119.51 | 121.07 | 118.48 | 120.31 | 14,351,280 | -0.03(-0.02%) |
Sep 15, 2022 | 122.00 | 123.33 | 119.62 | 120.34 | 7,744,562 | -2.46(-2.00%) |
Sep 14, 2022 | 121.58 | 123.15 | 120.84 | 122.80 | 7,806,410 | +2.50(+2.08%) |
Sep 13, 2022 | 123.61 | 125.08 | 119.87 | 120.29 | 9,980,660 | -7.77(-6.07%) |
Sep 12, 2022 | 128.06 | 129.24 | 127.41 | 128.06 | 7,347,872 | +0.91(+0.72%) |
Sep 09, 2022 | 125.83 | 127.69 | 125.47 | 127.15 | 5,296,772 | +3.08(+2.48%) |
Sep 08, 2022 | 122.74 | 124.98 | 121.23 | 124.07 | 6,865,634 | +0.24(+0.19%) |
Sep 07, 2022 | 122.74 | 124.96 | 121.68 | 123.83 | 5,543,848 | +1.86(+1.52%) |
Sep 06, 2022 | 124.06 | 124.71 | 121.53 | 121.97 | 6,929,357 | -1.74(-1.41%) |
Sep 02, 2022 | 126.75 | 127.75 | 122.83 | 123.71 | 6,361,799 | -1.39(-1.11%) |
Sep 01, 2022 | 125.16 | 125.30 | 121.40 | 125.10 | 9,050,148 | -2.26(-1.78%) |
Aug 31, 2022 | 128.82 | 129.19 | 126.43 | 127.36 | 9,020,016 | -1.34(-1.04%) |
Aug 30, 2022 | 131.94 | 132.42 | 127.29 | 128.70 | 6,419,054 | -2.56(-1.95%) |
Aug 29, 2022 | 131.95 | 133.22 | 130.33 | 131.25 | 7,157,409 | -1.25(-0.94%) |
Aug 26, 2022 | 139.95 | 141.10 | 132.18 | 132.50 | 8,270,072 | -7.53(-5.38%) |
Aug 25, 2022 | 136.29 | 140.75 | 135.99 | 140.03 | 5,866,991 | +4.73(+3.50%) |
Aug 24, 2022 | 134.29 | 135.69 | 132.72 | 135.31 | 5,337,065 | +0.56(+0.42%) |
Aug 23, 2022 | 136.05 | 137.51 | 134.59 | 134.74 | 4,698,455 | -0.85(-0.63%) |
Aug 22, 2022 | 139.13 | 139.61 | 135.10 | 135.59 | 7,033,020 | -5.74(-4.06%) |
Aug 19, 2022 | 142.95 | 143.99 | 140.66 | 141.33 | 5,639,995 | -3.62(-2.50%) |
Aug 18, 2022 | 141.78 | 146.41 | 141.48 | 144.95 | 8,153,739 | +2.73(+1.92%) |
Aug 17, 2022 | 141.93 | 143.27 | 140.14 | 142.22 | 5,398,250 | -1.44(-1.00%) |
Aug 16, 2022 | 145.01 | 146.01 | 142.53 | 143.66 | 5,487,126 | -2.01(-1.38%) |
Aug 15, 2022 | 143.93 | 146.21 | 142.09 | 145.66 | 4,699,645 | +0.80(+0.56%) |
Aug 12, 2022 | 141.71 | 145.03 | 140.93 | 144.86 | 5,188,008 | +3.31(+2.34%) |
Aug 11, 2022 | 142.01 | 145.20 | 140.77 | 141.55 | 6,519,642 | +0.80(+0.57%) |
Aug 10, 2022 | 139.65 | 140.93 | 137.58 | 140.74 | 7,141,122 | +4.29(+3.14%) |
Aug 09, 2022 | 139.40 | 140.28 | 135.31 | 136.45 | 7,068,661 | -5.07(-3.59%) |
Aug 08, 2022 | 143.44 | 144.76 | 140.32 | 141.53 | 5,802,488 | -2.30(-1.60%) |
Aug 05, 2022 | 142.26 | 144.85 | 141.40 | 143.83 | 5,270,766 | -0.77(-0.53%) |
Aug 04, 2022 | 142.36 | 144.74 | 141.43 | 144.59 | 6,530,159 | +1.77(+1.24%) |
Aug 03, 2022 | 141.38 | 143.95 | 140.36 | 142.82 | 7,194,390 | +2.04(+1.45%) |
Aug 02, 2022 | 139.50 | 143.05 | 138.69 | 140.78 | 6,207,151 | -0.38(-0.27%) |
Aug 01, 2022 | 138.18 | 143.11 | 137.95 | 141.16 | 7,948,368 | +2.27(+1.63%) |
Jul 29, 2022 | 138.46 | 139.13 | 134.69 | 138.90 | 12,272,823 | -1.33(-0.95%) |
Jul 28, 2022 | 143.41 | 143.62 | 136.92 | 140.23 | 17,798,148 | -6.67(-4.54%) |
Jul 27, 2022 | 145.08 | 148.22 | 144.15 | 146.90 | 13,392,138 | +3.30(+2.30%) |
Jul 26, 2022 | 146.13 | 146.21 | 143.44 | 143.60 | 6,200,215 | -3.14(-2.14%) |
Jul 25, 2022 | 146.31 | 147.49 | 145.23 | 146.74 | 5,139,855 | -0.43(-0.29%) |
Jul 22, 2022 | 149.04 | 150.00 | 145.88 | 147.17 | 7,519,714 | -2.07(-1.39%) |
Jul 21, 2022 | 146.38 | 149.29 | 144.23 | 149.24 | 8,414,419 | +3.97(+2.74%) |
Jul 20, 2022 | 141.16 | 145.86 | 140.39 | 145.26 | 8,893,578 | +4.16(+2.94%) |
Jul 19, 2022 | 138.01 | 142.16 | 137.09 | 141.11 | 10,189,755 | +5.44(+4.01%) |
Jul 18, 2022 | 139.77 | 140.21 | 134.84 | 135.67 | 8,202,767 | -2.57(-1.86%) |
Jul 15, 2022 | 137.65 | 139.30 | 136.00 | 138.24 | 12,407,738 | +2.37(+1.74%) |
Jul 14, 2022 | 129.21 | 136.30 | 128.16 | 135.87 | 11,188,729 | +5.99(+4.62%) |
Jul 13, 2022 | 125.00 | 130.97 | 124.97 | 129.88 | 7,520,715 | +2.58(+2.02%) |
Jul 12, 2022 | 128.06 | 129.60 | 126.35 | 127.30 | 6,256,282 | +0.68(+0.54%) |
Jul 11, 2022 | 127.91 | 128.88 | 125.74 | 126.62 | 6,158,736 | -3.61(-2.77%) |
Jul 08, 2022 | 126.89 | 130.59 | 126.03 | 130.23 | 8,765,676 | +1.54(+1.20%) |
Jul 07, 2022 | 125.10 | 128.99 | 124.72 | 128.69 | 9,816,406 | +7.03(+5.78%) |
Jul 06, 2022 | 120.70 | 122.78 | 119.74 | 121.66 | 6,305,714 | +1.18(+0.98%) |
Jul 05, 2022 | 115.95 | 120.81 | 115.25 | 120.48 | 8,475,079 | +2.20(+1.86%) |
Jul 01, 2022 | 120.41 | 121.37 | 116.91 | 118.28 | 8,022,207 | -4.03(-3.30%) |
Jun 30, 2022 | 122.19 | 124.56 | 120.00 | 122.31 | 9,692,306 | -2.38(-1.91%) |
Jun 29, 2022 | 124.55 | 125.98 | 121.50 | 124.70 | 10,414,889 | -1.31(-1.04%) |
Jun 28, 2022 | 124.27 | 130.65 | 121.22 | 126.01 | 28,309,178 | +4.23(+3.48%) |
Jun 27, 2022 | 120.84 | 124.51 | 120.11 | 121.78 | 10,382,555 | +1.99(+1.66%) |
Jun 24, 2022 | 117.18 | 120.04 | 116.59 | 119.78 | 8,488,716 | +4.80(+4.17%) |
Jun 23, 2022 | 117.53 | 117.71 | 113.20 | 114.99 | 8,252,535 | -1.98(-1.69%) |
Jun 22, 2022 | 116.62 | 118.40 | 115.25 | 116.97 | 9,485,607 | -2.14(-1.79%) |
Jun 21, 2022 | 118.51 | 120.76 | 118.46 | 119.10 | 9,624,074 | +3.25(+2.81%) |
Jun 17, 2022 | 116.26 | 117.61 | 113.33 | 115.85 | 18,046,286 | +0.16(+0.14%) |
Jun 16, 2022 | 120.89 | 121.27 | 113.97 | 115.69 | 17,148,648 | -9.78(-7.79%) |
Jun 15, 2022 | 126.08 | 127.62 | 122.76 | 125.46 | 8,207,642 | +0.74(+0.59%) |
Jun 14, 2022 | 124.68 | 126.32 | 123.35 | 124.72 | 7,093,389 | +1.53(+1.24%) |
Jun 13, 2022 | 125.04 | 125.77 | 121.22 | 123.19 | 12,865,902 | -4.35(-3.41%) |
Jun 10, 2022 | 129.02 | 130.28 | 126.79 | 127.54 | 8,929,238 | -3.36(-2.57%) |
Jun 09, 2022 | 131.92 | 134.47 | 130.88 | 130.90 | 7,467,462 | -2.15(-1.62%) |
Jun 08, 2022 | 134.77 | 135.74 | 131.61 | 133.06 | 7,072,173 | -2.81(-2.06%) |
Jun 07, 2022 | 133.22 | 136.11 | 132.60 | 135.86 | 6,330,431 | +1.39(+1.03%) |
Jun 06, 2022 | 138.79 | 138.81 | 133.97 | 134.47 | 7,558,172 | -0.75(-0.55%) |
Jun 03, 2022 | 136.14 | 137.34 | 134.63 | 135.22 | 7,789,910 | -4.77(-3.41%) |
Jun 02, 2022 | 134.30 | 140.03 | 133.76 | 139.99 | 10,012,723 | +5.92(+4.41%) |
Jun 01, 2022 | 136.49 | 137.79 | 132.30 | 134.07 | 8,892,734 | -2.35(-1.72%) |
May 31, 2022 | 132.87 | 137.12 | 130.91 | 136.42 | 16,795,568 | +3.30(+2.48%) |
May 27, 2022 | 129.63 | 133.48 | 129.63 | 133.12 | 9,638,735 | +4.69(+3.65%) |
May 26, 2022 | 123.83 | 129.54 | 123.69 | 128.43 | 8,326,779 | +3.44(+2.75%) |
May 25, 2022 | 121.73 | 125.80 | 121.20 | 125.00 | 10,251,662 | +2.57(+2.10%) |
May 24, 2022 | 124.15 | 124.15 | 120.06 | 122.42 | 9,610,301 | -3.42(-2.72%) |
May 23, 2022 | 123.78 | 126.14 | 122.06 | 125.84 | 10,525,800 | +0.46(+0.36%) |
May 20, 2022 | 126.57 | 126.96 | 119.88 | 125.39 | 11,899,260 | +1.02(+0.82%) |
May 19, 2022 | 124.25 | 127.05 | 123.33 | 124.37 | 8,837,294 | +0.11(+0.09%) |
May 18, 2022 | 130.33 | 130.76 | 123.71 | 124.25 | 12,584,023 | -8.80(-6.61%) |
May 17, 2022 | 130.73 | 133.35 | 130.21 | 133.05 | 9,560,855 | +5.51(+4.32%) |
May 16, 2022 | 127.61 | 129.52 | 125.73 | 127.55 | 6,695,352 | -0.97(-0.76%) |
May 13, 2022 | 127.91 | 129.53 | 126.20 | 128.52 | 9,743,609 | +3.01(+2.40%) |
May 12, 2022 | 124.78 | 126.74 | 121.75 | 125.51 | 11,280,248 | -0.50(-0.40%) |
May 11, 2022 | 128.62 | 131.72 | 125.62 | 126.02 | 12,102,560 | -4.30(-3.30%) |
May 10, 2022 | 132.87 | 133.16 | 128.23 | 130.31 | 9,283,725 | +1.80(+1.40%) |
May 09, 2022 | 131.43 | 133.45 | 127.69 | 128.51 | 12,277,415 | -5.39(-4.03%) |
May 06, 2022 | 134.54 | 137.25 | 131.33 | 133.90 | 10,583,374 | -1.01(-0.75%) |
May 05, 2022 | 140.00 | 140.00 | 132.57 | 134.91 | 15,286,113 | -7.06(-4.97%) |
May 04, 2022 | 137.71 | 142.40 | 133.68 | 141.97 | 11,585,406 | +4.56(+3.32%) |
May 03, 2022 | 137.84 | 138.76 | 135.98 | 137.41 | 7,924,782 | -0.96(-0.70%) |
May 02, 2022 | 133.92 | 138.74 | 132.55 | 138.37 | 13,982,389 | +5.31(+3.99%) |
Apr 29, 2022 | 138.88 | 140.49 | 132.89 | 133.05 | 14,399,805 | -8.10(-5.74%) |
Apr 28, 2022 | 136.08 | 144.02 | 132.52 | 141.15 | 32,657,826 | +12.47(+9.69%) |
Apr 27, 2022 | 124.61 | 131.55 | 124.45 | 128.68 | 14,511,757 | +1.52(+1.20%) |
Apr 26, 2022 | 128.60 | 129.87 | 126.33 | 127.16 | 9,718,109 | -2.92(-2.25%) |
Apr 25, 2022 | 125.08 | 130.31 | 124.69 | 130.08 | 10,165,115 | +3.58(+2.83%) |
Apr 22, 2022 | 129.66 | 130.81 | 126.35 | 126.50 | 9,041,589 | -3.14(-2.43%) |
Apr 21, 2022 | 135.58 | 136.82 | 128.83 | 129.64 | 8,997,335 | -4.03(-3.01%) |
Apr 20, 2022 | 136.41 | 137.93 | 133.41 | 133.67 | 8,116,289 | -0.68(-0.50%) |
Apr 19, 2022 | 132.23 | 134.68 | 131.01 | 134.35 | 7,574,619 | +1.65(+1.24%) |
Apr 18, 2022 | 129.18 | 133.68 | 129.12 | 132.70 | 9,220,938 | +2.29(+1.76%) |
Apr 14, 2022 | 134.35 | 134.84 | 130.19 | 130.41 | 8,401,830 | -3.42(-2.55%) |
Apr 13, 2022 | 131.01 | 135.82 | 130.00 | 133.82 | 10,960,234 | +4.20(+3.24%) |
Apr 12, 2022 | 131.37 | 133.50 | 129.06 | 129.62 | 11,118,489 | +0.70(+0.54%) |
Apr 11, 2022 | 127.91 | 131.07 | 127.34 | 128.93 | 11,766,923 | -1.27(-0.97%) |
Apr 08, 2022 | 131.96 | 133.31 | 129.88 | 130.20 | 13,640,562 | -2.41(-1.82%) |
Apr 07, 2022 | 133.15 | 134.77 | 130.41 | 132.61 | 10,705,746 | -0.06(-0.04%) |
Apr 06, 2022 | 136.11 | 136.21 | 130.93 | 132.66 | 22,097,498 | -5.89(-4.25%) |
Apr 05, 2022 | 144.60 | 144.79 | 138.37 | 138.55 | 16,749,657 | -7.95(-5.43%) |
Apr 04, 2022 | 140.72 | 146.81 | 139.69 | 146.50 | 12,745,602 | +6.50(+4.64%) |
Apr 01, 2022 | 144.72 | 145.61 | 135.79 | 140.01 | 20,762,118 | -5.55(-3.81%) |
Mar 31, 2022 | 145.62 | 147.77 | 143.85 | 145.56 | 14,029,049 | +0.09(+0.06%) |
Mar 30, 2022 | 151.82 | 152.66 | 144.58 | 145.47 | 15,508,182 | -7.94(-5.18%) |
Mar 29, 2022 | 153.55 | 153.64 | 149.21 | 153.42 | 10,716,241 | +2.50(+1.65%) |
Mar 28, 2022 | 149.06 | 150.97 | 146.73 | 150.92 | 9,939,656 | +0.42(+0.28%) |
Mar 25, 2022 | 150.47 | 150.93 | 147.81 | 150.50 | 7,563,121 | -0.43(-0.28%) |
Mar 24, 2022 | 146.97 | 151.03 | 146.29 | 150.93 | 9,720,325 | +5.32(+3.66%) |
Mar 23, 2022 | 148.69 | 149.74 | 145.33 | 145.61 | 7,606,559 | -4.52(-3.01%) |
Mar 22, 2022 | 148.06 | 152.34 | 147.42 | 150.12 | 7,591,779 | +1.92(+1.30%) |
Mar 21, 2022 | 146.67 | 150.22 | 145.55 | 148.20 | 9,432,954 | +1.52(+1.04%) |
Mar 18, 2022 | 145.27 | 148.62 | 141.93 | 146.67 | 19,382,012 | +1.11(+0.76%) |
Mar 17, 2022 | 142.10 | 145.67 | 139.62 | 145.57 | 9,029,089 | +2.27(+1.58%) |
Mar 16, 2022 | 139.98 | 144.36 | 136.75 | 143.30 | 12,317,822 | +5.94(+4.33%) |
Mar 15, 2022 | 135.73 | 137.57 | 132.44 | 137.36 | 14,580,672 | +2.78(+2.07%) |
Mar 14, 2022 | 143.64 | 144.10 | 133.79 | 134.58 | 16,942,728 | -10.53(-7.25%) |
Mar 11, 2022 | 150.45 | 150.80 | 144.80 | 145.10 | 7,763,280 | -2.16(-1.47%) |
Mar 10, 2022 | 146.72 | 147.92 | 143.19 | 147.26 | 9,328,367 | -2.38(-1.59%) |
Mar 09, 2022 | 148.60 | 150.95 | 146.85 | 149.65 | 9,731,958 | +6.05(+4.21%) |
Mar 08, 2022 | 143.50 | 150.82 | 140.85 | 143.60 | 12,473,582 | +0.63(+0.44%) |
Mar 07, 2022 | 154.61 | 155.41 | 142.87 | 142.97 | 14,057,252 | -11.58(-7.49%) |
Mar 04, 2022 | 156.07 | 158.18 | 152.29 | 154.55 | 9,511,088 | -2.94(-1.87%) |
Mar 03, 2022 | 162.56 | 162.71 | 156.69 | 157.49 | 8,964,311 | -3.72(-2.30%) |
Mar 02, 2022 | 157.40 | 162.39 | 156.54 | 161.21 | 7,659,327 | +5.94(+3.83%) |
Mar 01, 2022 | 162.16 | 163.00 | 153.40 | 155.27 | 11,292,184 | -7.87(-4.83%) |
Feb 28, 2022 | 159.64 | 164.09 | 159.54 | 163.14 | 11,209,851 | +1.00(+0.62%) |
Feb 25, 2022 | 158.98 | 162.28 | 158.64 | 162.13 | 7,749,059 | +2.80(+1.76%) |
Feb 24, 2022 | 148.82 | 159.69 | 147.77 | 159.34 | 13,244,129 | +6.03(+3.94%) |
Feb 23, 2022 | 158.07 | 160.45 | 153.02 | 153.30 | 10,266,239 | -4.05(-2.57%) |
Feb 22, 2022 | 155.62 | 161.21 | 155.18 | 157.35 | 10,356,695 | -1.66(-1.04%) |
Feb 18, 2022 | 159.01 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.14 | 161.98 | 158.12 | 158.22 | 9,355,063 | -5.50(-3.36%) |
Feb 16, 2022 | 161.90 | 164.29 | 159.60 | 163.72 | 9,540,004 | -0.38(-0.23%) |
Feb 15, 2022 | 160.30 | 165.01 | 159.59 | 164.10 | 11,702,289 | +7.46(+4.77%) |
Feb 14, 2022 | 156.84 | 159.21 | 154.12 | 156.63 | 8,830,753 | +0.47(+0.30%) |
Feb 11, 2022 | 165.71 | 166.45 | 155.13 | 156.17 | 14,308,553 | -8.94(-5.42%) |
Feb 10, 2022 | 170.17 | 172.62 | 164.52 | 165.11 | 15,127,050 | -9.37(-5.37%) |
Feb 09, 2022 | 172.06 | 174.53 | 169.74 | 174.48 | 10,183,328 | +5.08(+3.00%) |
Feb 08, 2022 | 165.33 | 170.06 | 165.03 | 169.40 | 10,707,131 | +3.32(+2.00%) |
Feb 07, 2022 | 170.42 | 171.35 | 165.46 | 166.08 | 10,888,176 | -4.15(-2.44%) |
Feb 04, 2022 | 169.78 | 173.02 | 167.71 | 170.23 | 16,560,907 | +0.35(+0.21%) |
Feb 03, 2022 | 171.50 | 168.17 | 169.88 | 37,945,920 | -8.63(-4.83%) | |
Feb 02, 2022 | 171.63 | 178.93 | 170.98 | 178.51 | 26,831,878 | +11.69(+7.00%) |
Feb 01, 2022 | 167.36 | 168.30 | 164.20 | 166.83 | 10,203,261 | +0.11(+0.07%) |
Jan 31, 2022 | 158.46 | 166.90 | 166.71 | 11,868,318 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.67 | 158.35 | 149.28 | 158.22 | 10,880,809 | +5.32(+3.48%) |
Jan 27, 2022 | 160.60 | 162.63 | 152.34 | 152.90 | 11,349,685 | -5.50(-3.47%) |
Jan 26, 2022 | 159.90 | 165.57 | 155.47 | 158.41 | 11,054,736 | +1.47(+0.94%) |
Jan 25, 2022 | 157.62 | 161.55 | 152.90 | 156.94 | 11,265,483 | -4.38(-2.72%) |
Jan 24, 2022 | 153.83 | 162.03 | 150.44 | 161.32 | 18,444,052 | +4.88(+3.12%) |
Jan 21, 2022 | 157.68 | 163.19 | 156.10 | 156.44 | 12,544,288 | -1.49(-0.94%) |
Jan 20, 2022 | 165.55 | 165.98 | 157.73 | 157.93 | 9,964,801 | -5.66(-3.46%) |
Jan 19, 2022 | 171.28 | 171.88 | 163.40 | 163.59 | 10,619,986 | -6.06(-3.57%) |
Jan 18, 2022 | 176.30 | 176.43 | 169.09 | 169.66 | 11,040,074 | -9.37(-5.23%) |
Jan 14, 2022 | 179.03 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.99 | 181.72 | 173.85 | 174.43 | 10,734,355 | -2.40(-1.36%) |
Jan 12, 2022 | 177.00 | 179.71 | 175.66 | 176.83 | 7,712,456 | +0.97(+0.55%) |
Jan 11, 2022 | 169.97 | 176.09 | 168.10 | 175.86 | 10,117,858 | +5.43(+3.18%) |
Jan 10, 2022 | 169.09 | 170.74 | 164.82 | 170.43 | 11,759,719 | -1.63(-0.95%) |
Jan 07, 2022 | 177.00 | 178.66 | 170.85 | 172.06 | 7,786,945 | -4.32(-2.45%) |
Jan 06, 2022 | 175.02 | 178.77 | 173.58 | 176.38 | 9,607,013 | -0.52(-0.30%) |
Jan 05, 2022 | 176.90 | 183.62 | 175.22 | 176.90 | 18,054,050 | -0.69(-0.39%) |
Jan 04, 2022 | 177.38 | 179.21 | 171.69 | 177.59 | 8,939,571 | +0.97(+0.55%) |
Jan 03, 2022 | 173.50 | 177.26 | 172.86 | 176.63 | 6,315,131 | +3.17(+1.83%) |
Dec 31, 2021 | 173.88 | 175.62 | 173.20 | 173.46 | 4,336,476 | +0.13(+0.08%) |
Dec 30, 2021 | 176.31 | 176.92 | 172.93 | 173.33 | 4,325,466 | -3.29(-1.86%) |
Dec 29, 2021 | 175.18 | 177.75 | 175.06 | 176.62 | 5,707,791 | +1.31(+0.75%) |
Dec 28, 2021 | 176.99 | 177.12 | 174.05 | 175.31 | 5,743,254 | -1.43(-0.81%) |
Dec 27, 2021 | 173.78 | 176.82 | 173.60 | 176.74 | 5,130,009 | +3.41(+1.96%) |
Dec 23, 2021 | 172.19 | 174.25 | 172.04 | 173.34 | 5,185,829 | +1.29(+0.75%) |
Dec 22, 2021 | 169.79 | 172.18 | 168.49 | 172.04 | 5,510,147 | +1.71(+1.00%) |
Dec 21, 2021 | 170.15 | 170.88 | 165.25 | 170.34 | 8,113,742 | +2.76(+1.65%) |
Dec 20, 2021 | 165.32 | 167.97 | 164.53 | 167.58 | 6,638,801 | +0.85(+0.51%) |
Dec 17, 2021 | 166.68 | 170.85 | 166.01 | 166.72 | 17,147,482 | -4.36(-2.55%) |
Dec 16, 2021 | 180.51 | 182.76 | 167.05 | 171.09 | 15,667,208 | -8.45(-4.71%) |
Dec 15, 2021 | 174.50 | 180.01 | 170.72 | 179.54 | 11,662,071 | +7.51(+4.36%) |
Dec 14, 2021 | 171.87 | 174.44 | 170.18 | 172.03 | 9,000,996 | -1.85(-1.07%) |
Dec 13, 2021 | 177.23 | 181.46 | 173.69 | 173.88 | 17,141,278 | -0.53(-0.31%) |
Dec 10, 2021 | 176.00 | 176.00 | 171.83 | 174.42 | 7,226,730 | +1.54(+0.89%) |
Dec 09, 2021 | 172.41 | 178.17 | 172.17 | 172.88 | 9,905,166 | -0.35(-0.20%) |
Dec 08, 2021 | 173.59 | 174.26 | 171.48 | 173.23 | 5,053,088 | -1.03(-0.59%) |
Dec 07, 2021 | 169.85 | 175.27 | 169.31 | 174.26 | 10,444,255 | +7.84(+4.71%) |
Dec 06, 2021 | 167.78 | 167.87 | 163.40 | 166.42 | 9,038,205 | -1.01(-0.60%) |
Dec 03, 2021 | 168.88 | 170.99 | 164.77 | 167.43 | 12,768,984 | -0.49(-0.29%) |
Dec 02, 2021 | 163.23 | 168.74 | 162.40 | 167.92 | 13,806,324 | -2.27(-1.33%) |