Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 123.37 | 123.47 | 117.65 | 118.48 | 2,593,612 | -5.54(-4.47%) |
Oct 28, 2022 | 122.78 | 124.28 | 122.24 | 124.02 | 1,388,350 | +1.28(+1.04%) |
Oct 27, 2022 | 123.64 | 125.32 | 121.35 | 122.74 | 1,268,772 | -0.88(-0.71%) |
Oct 26, 2022 | 124.03 | 126.40 | 122.81 | 123.62 | 1,435,205 | -1.41(-1.13%) |
Oct 25, 2022 | 123.57 | 125.61 | 122.73 | 125.03 | 1,309,099 | +1.92(+1.56%) |
Oct 24, 2022 | 125.76 | 125.81 | 120.64 | 123.11 | 1,103,582 | -2.44(-1.94%) |
Oct 21, 2022 | 122.86 | 125.81 | 121.74 | 125.55 | 1,005,556 | +1.66(+1.34%) |
Oct 20, 2022 | 123.08 | 127.08 | 122.55 | 123.89 | 1,435,843 | +1.39(+1.13%) |
Oct 19, 2022 | 119.93 | 122.63 | 119.33 | 122.50 | 1,273,272 | +1.21(+1.00%) |
Oct 18, 2022 | 120.72 | 121.93 | 119.46 | 121.29 | 1,087,887 | +3.40(+2.88%) |
Oct 17, 2022 | 119.64 | 120.82 | 117.70 | 117.89 | 1,261,503 | +0.07(+0.06%) |
Oct 14, 2022 | 120.05 | 121.27 | 117.69 | 117.82 | 1,375,128 | -1.04(-0.87%) |
Oct 13, 2022 | 113.78 | 119.26 | 112.50 | 118.86 | 1,910,881 | +2.31(+1.98%) |
Oct 12, 2022 | 116.59 | 120.00 | 115.34 | 116.55 | 1,478,836 | +1.46(+1.27%) |
Oct 11, 2022 | 117.55 | 117.55 | 111.65 | 115.09 | 1,840,203 | -2.84(-2.41%) |
Oct 10, 2022 | 119.83 | 120.65 | 117.05 | 117.93 | 1,000,731 | -2.80(-2.32%) |
Oct 07, 2022 | 118.75 | 121.07 | 118.57 | 120.73 | 1,507,362 | -0.65(-0.54%) |
Oct 06, 2022 | 121.00 | 122.61 | 118.79 | 121.38 | 2,837,659 | +4.08(+3.48%) |
Oct 05, 2022 | 115.03 | 117.63 | 113.98 | 117.30 | 1,315,710 | +0.71(+0.61%) |
Oct 04, 2022 | 114.78 | 117.17 | 114.78 | 116.59 | 1,606,538 | +3.23(+2.85%) |
Oct 03, 2022 | 109.73 | 113.91 | 108.80 | 113.36 | 1,735,090 | +4.36(+4.00%) |
Sep 30, 2022 | 109.53 | 111.94 | 108.56 | 109.00 | 1,664,308 | +0.42(+0.39%) |
Sep 29, 2022 | 112.63 | 113.03 | 108.40 | 108.58 | 1,854,104 | -5.61(-4.91%) |
Sep 28, 2022 | 110.27 | 114.69 | 109.54 | 114.19 | 1,908,723 | +4.29(+3.90%) |
Sep 27, 2022 | 110.66 | 112.08 | 108.92 | 109.90 | 1,462,466 | +0.33(+0.30%) |
Sep 26, 2022 | 109.75 | 111.68 | 106.57 | 109.57 | 2,500,728 | -0.79(-0.72%) |
Sep 23, 2022 | 113.71 | 113.76 | 107.37 | 110.36 | 2,724,270 | -4.38(-3.82%) |
Sep 22, 2022 | 116.90 | 117.52 | 114.16 | 114.74 | 1,621,746 | -3.18(-2.70%) |
Sep 21, 2022 | 121.69 | 122.47 | 117.92 | 117.92 | 1,453,365 | -3.77(-3.10%) |
Sep 20, 2022 | 123.31 | 124.39 | 121.60 | 121.69 | 2,181,504 | -3.39(-2.71%) |
Sep 19, 2022 | 121.95 | 125.57 | 120.05 | 125.08 | 3,071,576 | +0.89(+0.72%) |
Sep 16, 2022 | 127.55 | 127.55 | 122.30 | 124.19 | 2,325,621 | -4.24(-3.30%) |
Sep 15, 2022 | 127.86 | 129.99 | 127.61 | 128.43 | 1,412,873 | +0.27(+0.21%) |
Sep 14, 2022 | 126.65 | 128.81 | 126.14 | 128.16 | 1,907,256 | +1.14(+0.90%) |
Sep 13, 2022 | 126.49 | 129.25 | 126.15 | 127.02 | 1,363,938 | -2.52(-1.95%) |
Sep 12, 2022 | 127.78 | 130.86 | 127.78 | 129.54 | 1,706,650 | +1.76(+1.38%) |
Sep 09, 2022 | 123.64 | 127.92 | 123.00 | 127.78 | 2,058,759 | +7.20(+5.97%) |
Sep 08, 2022 | 119.82 | 120.62 | 117.73 | 120.58 | 1,434,031 | +0.00(+0.00%) |
Sep 07, 2022 | 118.49 | 120.75 | 117.20 | 120.58 | 1,073,942 | +1.05(+0.88%) |
Sep 06, 2022 | 118.14 | 120.71 | 117.25 | 119.53 | 1,541,863 | +0.90(+0.76%) |
Sep 02, 2022 | 121.77 | 121.77 | 118.40 | 118.63 | 1,095,404 | -2.09(-1.73%) |
Sep 01, 2022 | 121.01 | 121.56 | 118.23 | 120.72 | 1,363,157 | -1.84(-1.50%) |
Aug 31, 2022 | 124.42 | 125.68 | 122.24 | 122.56 | 1,739,163 | -0.48(-0.39%) |
Aug 30, 2022 | 124.14 | 124.51 | 121.95 | 123.04 | 1,208,688 | +0.15(+0.12%) |
Aug 29, 2022 | 124.54 | 126.05 | 121.31 | 122.89 | 1,848,651 | -4.58(-3.59%) |
Aug 26, 2022 | 128.16 | 130.45 | 126.98 | 127.47 | 2,724,470 | +1.99(+1.59%) |
Aug 25, 2022 | 123.60 | 125.48 | 123.09 | 125.48 | 1,004,974 | +2.18(+1.77%) |
Aug 24, 2022 | 124.61 | 125.40 | 123.16 | 123.30 | 1,012,872 | -1.06(-0.85%) |
Aug 23, 2022 | 124.58 | 125.55 | 123.46 | 124.36 | 1,172,657 | -0.96(-0.77%) |
Aug 22, 2022 | 126.72 | 127.59 | 124.57 | 125.32 | 1,584,200 | -2.42(-1.89%) |
Aug 19, 2022 | 128.83 | 129.94 | 127.03 | 127.74 | 1,363,444 | -2.73(-2.09%) |
Aug 18, 2022 | 132.41 | 132.88 | 130.21 | 130.47 | 2,723,727 | -2.53(-1.90%) |
Aug 17, 2022 | 134.31 | 135.83 | 131.66 | 133.00 | 2,758,273 | -3.59(-2.63%) |
Aug 16, 2022 | 126.02 | 137.43 | 126.02 | 136.59 | 3,772,481 | +9.20(+7.22%) |
Aug 15, 2022 | 123.28 | 129.04 | 123.28 | 127.39 | 2,157,464 | +4.25(+3.45%) |
Aug 12, 2022 | 121.42 | 123.37 | 120.32 | 123.14 | 1,842,816 | +2.47(+2.05%) |
Aug 11, 2022 | 125.24 | 125.39 | 120.34 | 120.67 | 2,304,657 | -3.12(-2.52%) |
Aug 10, 2022 | 122.08 | 124.91 | 122.04 | 123.79 | 3,167,034 | +3.03(+2.51%) |
Aug 09, 2022 | 121.15 | 124.50 | 118.03 | 120.76 | 5,966,017 | -4.75(-3.78%) |
Aug 08, 2022 | 125.87 | 130.00 | 125.09 | 125.51 | 4,489,042 | -1.65(-1.30%) |
Aug 05, 2022 | 125.39 | 127.40 | 125.28 | 127.16 | 2,121,187 | -0.23(-0.18%) |
Aug 04, 2022 | 130.32 | 130.33 | 126.42 | 127.39 | 2,827,553 | -2.42(-1.86%) |
Aug 03, 2022 | 127.48 | 129.88 | 126.70 | 129.81 | 1,680,736 | +3.15(+2.49%) |
Aug 02, 2022 | 126.44 | 129.04 | 126.15 | 126.66 | 1,488,168 | -0.90(-0.71%) |
Aug 01, 2022 | 132.29 | 132.42 | 126.69 | 127.56 | 1,729,260 | -5.17(-3.90%) |
Jul 29, 2022 | 129.50 | 132.88 | 129.42 | 132.73 | 1,885,638 | +2.38(+1.83%) |
Jul 28, 2022 | 130.58 | 132.05 | 129.68 | 130.35 | 2,605,904 | -0.23(-0.18%) |
Jul 27, 2022 | 130.51 | 132.23 | 129.56 | 130.58 | 2,203,533 | -0.52(-0.40%) |
Jul 26, 2022 | 130.97 | 131.89 | 130.20 | 131.10 | 1,564,098 | +0.33(+0.25%) |
Jul 25, 2022 | 129.90 | 131.26 | 129.60 | 130.77 | 1,170,648 | +0.36(+0.28%) |
Jul 22, 2022 | 131.56 | 133.79 | 129.97 | 130.41 | 1,104,226 | -1.86(-1.41%) |
Jul 21, 2022 | 129.48 | 132.35 | 129.37 | 132.27 | 1,303,695 | +2.26(+1.74%) |
Jul 20, 2022 | 127.38 | 130.56 | 127.09 | 130.01 | 1,409,486 | +3.04(+2.39%) |
Jul 19, 2022 | 125.02 | 128.29 | 124.07 | 126.97 | 1,483,574 | +3.32(+2.68%) |
Jul 18, 2022 | 124.79 | 126.54 | 122.87 | 123.65 | 2,781,805 | -0.20(-0.16%) |
Jul 15, 2022 | 123.43 | 125.00 | 123.19 | 123.85 | 1,089,092 | +1.11(+0.90%) |
Jul 14, 2022 | 120.32 | 122.79 | 118.76 | 122.74 | 2,260,929 | +1.60(+1.32%) |
Jul 13, 2022 | 119.93 | 122.00 | 118.56 | 121.14 | 1,553,694 | -0.85(-0.70%) |
Jul 12, 2022 | 122.57 | 124.04 | 120.99 | 121.99 | 1,279,031 | -0.71(-0.58%) |
Jul 11, 2022 | 124.68 | 125.00 | 122.11 | 122.70 | 1,254,198 | -2.23(-1.78%) |
Jul 08, 2022 | 126.20 | 126.71 | 123.20 | 124.93 | 2,048,615 | -1.89(-1.49%) |
Jul 07, 2022 | 125.24 | 127.53 | 124.20 | 126.82 | 1,463,527 | +1.20(+0.96%) |
Jul 06, 2022 | 127.27 | 127.72 | 124.90 | 125.62 | 967,013 | -1.42(-1.12%) |
Jul 05, 2022 | 123.37 | 127.94 | 121.95 | 127.04 | 1,783,522 | +2.18(+1.75%) |
Jul 01, 2022 | 122.78 | 125.03 | 121.73 | 124.86 | 1,004,584 | +2.33(+1.90%) |
Jun 30, 2022 | 124.20 | 124.65 | 121.05 | 122.53 | 1,679,920 | -3.00(-2.39%) |
Jun 29, 2022 | 125.55 | 125.99 | 123.28 | 125.53 | 1,697,428 | -0.65(-0.52%) |
Jun 28, 2022 | 129.99 | 131.38 | 126.05 | 126.18 | 1,705,744 | -3.03(-2.35%) |
Jun 27, 2022 | 132.50 | 133.60 | 127.93 | 129.21 | 2,489,998 | -4.41(-3.30%) |
Jun 24, 2022 | 130.66 | 134.17 | 130.60 | 133.62 | 4,585,776 | +3.57(+2.75%) |
Jun 23, 2022 | 130.05 | 131.59 | 128.32 | 130.05 | 1,655,758 | +1.45(+1.13%) |
Jun 22, 2022 | 127.95 | 130.44 | 127.59 | 128.60 | 1,524,447 | -0.18(-0.14%) |
Jun 21, 2022 | 125.29 | 129.00 | 124.87 | 128.78 | 2,854,921 | +2.97(+2.36%) |
Jun 17, 2022 | 125.50 | 128.00 | 123.62 | 125.81 | 3,398,521 | +0.91(+0.73%) |
Jun 16, 2022 | 123.92 | 125.64 | 122.09 | 124.90 | 2,072,542 | -1.26(-1.00%) |
Jun 15, 2022 | 122.15 | 127.84 | 121.84 | 126.16 | 2,361,058 | +4.75(+3.91%) |
Jun 14, 2022 | 124.21 | 124.75 | 120.48 | 121.41 | 2,039,027 | -1.78(-1.44%) |
Jun 13, 2022 | 125.77 | 127.51 | 122.66 | 123.19 | 3,097,284 | -4.76(-3.72%) |
Jun 10, 2022 | 126.50 | 128.74 | 124.93 | 127.95 | 2,467,589 | -1.28(-0.99%) |
Jun 09, 2022 | 131.40 | 133.69 | 129.12 | 129.23 | 2,966,356 | -2.17(-1.65%) |
Jun 08, 2022 | 132.00 | 133.99 | 130.26 | 131.40 | 1,559,327 | -0.25(-0.19%) |
Jun 07, 2022 | 125.58 | 134.82 | 125.51 | 131.65 | 2,697,483 | +4.63(+3.65%) |
Jun 06, 2022 | 127.87 | 128.36 | 126.53 | 127.02 | 1,971,481 | +0.05(+0.04%) |
Jun 03, 2022 | 126.97 | 129.00 | 126.64 | 126.97 | 1,688,350 | -2.08(-1.61%) |
Jun 02, 2022 | 124.49 | 130.36 | 124.05 | 129.05 | 2,453,258 | +4.42(+3.55%) |
Jun 01, 2022 | 125.86 | 126.08 | 122.58 | 124.63 | 2,066,733 | +0.10(+0.08%) |
May 31, 2022 | 127.36 | 128.04 | 123.60 | 124.53 | 3,868,107 | -1.25(-0.99%) |
May 27, 2022 | 123.60 | 127.57 | 123.56 | 125.78 | 3,540,211 | +2.50(+2.03%) |
May 26, 2022 | 122.38 | 123.64 | 120.88 | 123.28 | 3,394,641 | +1.20(+0.98%) |
May 25, 2022 | 121.63 | 123.30 | 118.49 | 122.08 | 3,585,343 | -0.61(-0.50%) |
May 24, 2022 | 122.45 | 125.25 | 121.23 | 122.69 | 5,056,932 | -0.93(-0.75%) |
May 23, 2022 | 115.01 | 124.25 | 114.25 | 123.62 | 7,574,110 | +7.62(+6.57%) |
May 20, 2022 | 120.89 | 121.82 | 114.92 | 116.00 | 19,689,988 | -3.76(-3.14%) |
May 19, 2022 | 122.41 | 127.00 | 119.67 | 119.76 | 5,005,330 | -3.29(-2.67%) |
May 18, 2022 | 121.28 | 125.69 | 120.68 | 123.05 | 4,142,418 | -0.03(-0.02%) |
May 17, 2022 | 119.88 | 124.59 | 117.64 | 123.08 | 8,137,162 | +12.97(+11.78%) |
May 16, 2022 | 109.81 | 112.04 | 108.56 | 110.11 | 4,629,227 | +0.18(+0.16%) |
May 13, 2022 | 107.63 | 111.26 | 107.15 | 109.93 | 3,225,590 | +3.72(+3.50%) |
May 12, 2022 | 103.17 | 108.00 | 102.16 | 106.21 | 2,926,382 | +0.95(+0.90%) |
May 11, 2022 | 103.24 | 110.33 | 102.40 | 105.26 | 3,931,927 | +1.67(+1.61%) |
May 10, 2022 | 107.58 | 108.31 | 101.85 | 103.59 | 5,099,926 | -2.56(-2.41%) |
May 09, 2022 | 111.74 | 113.18 | 105.01 | 106.15 | 4,315,516 | -8.12(-7.11%) |
May 06, 2022 | 119.63 | 119.89 | 113.45 | 114.27 | 2,498,758 | -5.96(-4.96%) |
May 05, 2022 | 122.73 | 124.03 | 118.31 | 120.23 | 1,796,197 | -4.53(-3.63%) |
May 04, 2022 | 122.62 | 124.96 | 120.14 | 124.76 | 1,540,205 | +3.41(+2.81%) |
May 03, 2022 | 121.04 | 123.61 | 120.49 | 121.35 | 1,432,435 | -0.59(-0.48%) |
May 02, 2022 | 120.22 | 121.99 | 117.84 | 121.94 | 1,456,781 | +2.43(+2.03%) |
Apr 29, 2022 | 123.19 | 125.30 | 119.12 | 119.51 | 1,597,799 | -3.72(-3.02%) |
Apr 28, 2022 | 123.19 | 123.87 | 120.28 | 123.23 | 2,609,952 | +1.58(+1.30%) |
Apr 27, 2022 | 124.62 | 125.99 | 121.51 | 121.65 | 2,595,303 | -3.36(-2.69%) |
Apr 26, 2022 | 131.86 | 132.36 | 124.88 | 125.01 | 3,105,536 | -7.95(-5.98%) |
Apr 25, 2022 | 135.93 | 136.46 | 131.40 | 132.96 | 1,894,856 | -3.45(-2.53%) |
Apr 22, 2022 | 132.13 | 136.83 | 131.44 | 136.41 | 3,813,699 | +4.88(+3.71%) |
Apr 21, 2022 | 137.63 | 138.66 | 131.37 | 131.53 | 1,608,424 | -5.81(-4.23%) |
Apr 20, 2022 | 140.13 | 140.35 | 137.05 | 137.34 | 1,339,892 | -3.03(-2.16%) |
Apr 19, 2022 | 134.54 | 140.69 | 134.49 | 140.37 | 2,485,938 | +4.67(+3.44%) |
Apr 18, 2022 | 137.33 | 137.55 | 133.90 | 135.70 | 1,478,480 | -2.26(-1.64%) |
Apr 14, 2022 | 138.88 | 139.90 | 137.24 | 137.96 | 1,357,811 | -1.03(-0.74%) |
Apr 13, 2022 | 137.87 | 139.91 | 136.28 | 138.99 | 1,541,901 | +0.63(+0.46%) |
Apr 12, 2022 | 141.25 | 142.68 | 137.96 | 138.36 | 1,726,457 | -2.17(-1.54%) |
Apr 11, 2022 | 140.13 | 143.69 | 140.11 | 140.53 | 1,298,105 | -0.78(-0.55%) |
Apr 08, 2022 | 142.83 | 144.10 | 140.14 | 141.31 | 1,537,286 | -2.09(-1.46%) |
Apr 07, 2022 | 147.29 | 147.90 | 142.01 | 143.40 | 1,940,447 | -3.80(-2.58%) |
Apr 06, 2022 | 150.42 | 152.00 | 144.90 | 147.20 | 2,461,164 | -4.70(-3.09%) |
Apr 05, 2022 | 154.43 | 157.09 | 150.92 | 151.90 | 1,134,964 | -2.53(-1.64%) |
Apr 04, 2022 | 152.17 | 155.84 | 151.63 | 154.43 | 1,267,975 | +2.55(+1.68%) |
Apr 01, 2022 | 153.79 | 154.85 | 151.07 | 151.88 | 1,152,843 | -1.86(-1.21%) |
Mar 31, 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 1,284,938 | -2.32(-1.49%) |
Mar 30, 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 1,462,374 | -2.51(-1.58%) |
Mar 29, 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 1,395,675 | +2.07(+1.32%) |
Mar 28, 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 1,375,953 | +2.00(+1.29%) |
Mar 25, 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 1,588,968 | +4.00(+2.66%) |
Mar 24, 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 1,038,243 | +1.10(+0.74%) |
Mar 23, 2022 | 150.82 | 152.53 | 149.08 | 149.40 | 1,295,521 | -2.89(-1.90%) |
Mar 22, 2022 | 151.44 | 154.48 | 150.62 | 152.29 | 1,486,947 | +1.07(+0.71%) |
Mar 21, 2022 | 150.22 | 152.82 | 149.47 | 151.22 | 1,335,369 | -0.15(-0.10%) |
Mar 18, 2022 | 149.41 | 153.20 | 147.93 | 151.37 | 1,891,608 | +1.86(+1.24%) |
Mar 17, 2022 | 148.39 | 150.06 | 145.08 | 149.51 | 1,534,751 | +0.72(+0.48%) |
Mar 16, 2022 | 143.57 | 148.81 | 141.95 | 148.79 | 2,097,302 | +5.91(+4.14%) |
Mar 15, 2022 | 140.95 | 143.81 | 133.54 | 142.88 | 3,258,850 | +1.06(+0.75%) |
Mar 14, 2022 | 153.00 | 153.12 | 141.60 | 141.82 | 4,480,111 | -11.67(-7.60%) |
Mar 11, 2022 | 158.74 | 158.99 | 153.47 | 153.49 | 965,316 | -4.80(-3.03%) |
Mar 10, 2022 | 157.12 | 158.52 | 155.51 | 158.29 | 1,828,364 | -0.03(-0.02%) |
Mar 09, 2022 | 158.00 | 161.22 | 157.54 | 158.32 | 1,322,157 | +2.22(+1.42%) |
Mar 08, 2022 | 158.23 | 158.50 | 152.97 | 156.10 | 2,468,906 | -1.90(-1.20%) |
Mar 07, 2022 | 158.00 | 162.40 | 157.11 | 158.00 | 2,015,543 | -0.01(-0.01%) |
Mar 04, 2022 | 158.71 | 158.99 | 155.40 | 158.01 | 3,267,657 | -0.19(-0.12%) |
Mar 03, 2022 | 161.44 | 161.44 | 157.28 | 158.20 | 1,583,823 | -2.66(-1.65%) |
Mar 02, 2022 | 160.42 | 161.64 | 159.63 | 160.86 | 1,561,320 | +1.06(+0.66%) |
Mar 01, 2022 | 163.35 | 164.00 | 158.00 | 159.80 | 1,446,877 | -2.20(-1.36%) |
Feb 28, 2022 | 163.53 | 165.09 | 160.87 | 162.00 | 2,114,071 | -3.28(-1.98%) |
Feb 25, 2022 | 165.24 | 165.36 | 161.64 | 165.28 | 1,557,922 | +1.90(+1.16%) |
Feb 24, 2022 | 154.55 | 163.39 | 154.31 | 163.38 | 1,678,344 | +5.56(+3.52%) |
Feb 23, 2022 | 158.94 | 161.10 | 157.66 | 157.82 | 1,738,156 | -0.46(-0.29%) |
Feb 22, 2022 | 157.57 | 160.18 | 157.54 | 158.28 | 1,480,878 | -0.22(-0.14%) |
Feb 18, 2022 | 158.50 | 0 | -3.63(-2.24%) | |||
Feb 17, 2022 | 165.26 | 166.15 | 161.88 | 162.13 | 1,494,417 | -3.96(-2.38%) |
Feb 16, 2022 | 168.25 | 168.25 | 162.94 | 166.09 | 2,482,929 | -2.84(-1.68%) |
Feb 15, 2022 | 167.71 | 170.77 | 167.34 | 168.93 | 1,813,436 | +1.86(+1.11%) |
Feb 14, 2022 | 171.79 | 171.86 | 167.01 | 167.07 | 1,181,912 | -4.41(-2.57%) |
Feb 11, 2022 | 173.42 | 174.76 | 170.70 | 171.48 | 1,360,608 | -1.67(-0.96%) |
Feb 10, 2022 | 170.25 | 177.71 | 169.48 | 173.15 | 1,534,451 | +0.81(+0.47%) |
Feb 09, 2022 | 173.48 | 173.62 | 168.91 | 172.34 | 1,692,191 | +0.14(+0.08%) |
Feb 08, 2022 | 169.95 | 178.50 | 169.60 | 172.20 | 3,850,894 | -2.90(-1.66%) |
Feb 07, 2022 | 175.00 | 176.61 | 173.57 | 175.10 | 3,448,777 | +0.10(+0.06%) |
Feb 04, 2022 | 161.78 | 175.64 | 159.23 | 175.00 | 5,633,222 | +11.98(+7.35%) |
Feb 03, 2022 | 162.95 | 163.02 | 1,602,396 | -2.03(-1.23%) | ||
Feb 02, 2022 | 159.67 | 165.97 | 158.39 | 165.05 | 2,078,207 | +4.80(+3.00%) |
Feb 01, 2022 | 163.96 | 164.27 | 158.10 | 160.25 | 1,554,776 | -3.09(-1.89%) |
Jan 31, 2022 | 160.00 | 163.34 | 3,401,352 | +4.60(+2.90%) | ||
Jan 28, 2022 | 158.54 | 159.27 | 154.26 | 158.74 | 3,444,783 | +1.49(+0.95%) |
Jan 27, 2022 | 158.80 | 159.05 | 155.06 | 157.25 | 2,368,580 | -0.67(-0.42%) |
Jan 26, 2022 | 159.17 | 160.25 | 157.32 | 157.92 | 2,871,357 | -0.47(-0.30%) |
Jan 25, 2022 | 161.99 | 164.87 | 158.29 | 158.39 | 1,455,627 | -6.60(-4.00%) |
Jan 24, 2022 | 162.86 | 165.19 | 157.40 | 164.99 | 2,750,654 | +0.23(+0.14%) |
Jan 21, 2022 | 164.46 | 169.08 | 163.50 | 164.76 | 2,760,200 | +0.30(+0.18%) |
Jan 20, 2022 | 164.59 | 168.98 | 163.35 | 164.46 | 2,230,714 | +1.10(+0.67%) |
Jan 19, 2022 | 155.50 | 167.95 | 155.20 | 163.36 | 4,733,000 | +9.32(+6.05%) |
Jan 18, 2022 | 157.36 | 160.85 | 152.79 | 154.04 | 5,849,260 | +1.46(+0.96%) |
Jan 14, 2022 | 152.58 | 0 | -2.25(-1.45%) | |||
Jan 13, 2022 | 156.51 | 156.59 | 154.03 | 154.83 | 2,860,929 | -1.23(-0.79%) |
Jan 12, 2022 | 149.65 | 157.67 | 149.52 | 156.06 | 4,329,834 | +7.64(+5.15%) |
Jan 11, 2022 | 141.29 | 149.25 | 141.29 | 148.42 | 7,451,332 | +5.43(+3.80%) |
Jan 10, 2022 | 147.50 | 150.60 | 138.19 | 142.99 | 9,880,561 | -21.61(-13.13%) |
Jan 07, 2022 | 162.79 | 165.68 | 161.60 | 164.60 | 941,614 | -0.01(-0.01%) |
Jan 06, 2022 | 169.46 | 172.00 | 164.37 | 164.61 | 1,430,321 | -7.24(-4.21%) |
Jan 05, 2022 | 181.63 | 181.63 | 171.53 | 171.85 | 1,701,577 | -10.05(-5.53%) |
Jan 04, 2022 | 177.93 | 182.25 | 175.26 | 181.90 | 1,242,452 | +3.30(+1.85%) |
Jan 03, 2022 | 176.84 | 178.92 | 173.54 | 178.60 | 1,335,408 | +0.88(+0.49%) |
Dec 31, 2021 | 180.52 | 181.68 | 177.38 | 177.72 | 858,700 | -3.11(-1.72%) |
Dec 30, 2021 | 180.35 | 181.75 | 179.61 | 180.83 | 665,014 | +0.53(+0.29%) |
Dec 29, 2021 | 179.78 | 180.34 | 178.51 | 180.30 | 514,944 | +0.91(+0.51%) |
Dec 28, 2021 | 179.74 | 181.82 | 178.44 | 179.39 | 600,773 | -0.17(-0.09%) |
Dec 27, 2021 | 178.03 | 179.69 | 177.35 | 179.56 | 582,545 | +1.60(+0.90%) |
Dec 23, 2021 | 177.94 | 178.51 | 176.36 | 177.96 | 621,291 | +0.34(+0.19%) |
Dec 22, 2021 | 179.79 | 180.37 | 176.39 | 177.62 | 1,078,793 | -1.82(-1.01%) |
Dec 21, 2021 | 178.24 | 179.97 | 176.44 | 179.44 | 869,944 | +1.09(+0.61%) |
Dec 20, 2021 | 174.70 | 179.03 | 173.61 | 178.35 | 1,107,173 | +2.61(+1.49%) |
Dec 17, 2021 | 171.95 | 178.44 | 171.46 | 175.74 | 3,029,834 | +3.00(+1.74%) |
Dec 16, 2021 | 171.15 | 174.09 | 169.20 | 172.74 | 1,106,760 | +1.59(+0.93%) |
Dec 15, 2021 | 167.63 | 171.52 | 165.72 | 171.15 | 839,802 | +3.52(+2.10%) |
Dec 14, 2021 | 164.36 | 167.76 | 163.48 | 167.63 | 676,586 | +1.37(+0.82%) |
Dec 13, 2021 | 165.60 | 166.69 | 164.01 | 166.26 | 768,837 | +0.66(+0.40%) |
Dec 10, 2021 | 166.38 | 167.03 | 163.35 | 165.60 | 632,598 | -0.78(-0.47%) |
Dec 09, 2021 | 170.76 | 173.19 | 165.12 | 166.38 | 845,214 | -4.17(-2.45%) |
Dec 08, 2021 | 166.91 | 171.08 | 165.56 | 170.55 | 1,082,505 | +3.18(+1.90%) |
Dec 07, 2021 | 166.36 | 168.91 | 165.50 | 167.37 | 1,068,988 | +2.97(+1.81%) |
Dec 06, 2021 | 165.50 | 165.69 | 162.20 | 164.40 | 969,502 | +0.53(+0.33%) |
Dec 03, 2021 | 161.48 | 165.99 | 159.82 | 163.87 | 1,346,642 | +2.49(+1.54%) |
Dec 02, 2021 | 159.54 | 163.74 | 159.50 | 161.38 | 1,215,201 | +1.03(+0.64%) |
Dec 01, 2021 | 165.80 | 168.43 | 160.23 | 160.35 | 823,984 | -5.53(-3.33%) |
Nov 30, 2021 | 170.15 | 171.77 | 165.39 | 165.88 | 2,341,472 | -3.72(-2.19%) |
Nov 29, 2021 | 168.72 | 171.45 | 164.56 | 169.60 | 1,153,377 | -0.06(-0.04%) |
Nov 26, 2021 | 166.70 | 171.79 | 166.29 | 169.66 | 1,308,098 | +5.35(+3.26%) |
Nov 24, 2021 | 164.50 | 165.16 | 162.47 | 164.31 | 858,362 | -0.82(-0.50%) |
Nov 23, 2021 | 164.27 | 166.91 | 162.21 | 165.13 | 1,172,289 | +0.22(+0.13%) |
Nov 22, 2021 | 170.26 | 170.52 | 164.31 | 164.91 | 1,660,418 | -5.59(-3.28%) |
Nov 19, 2021 | 175.82 | 177.14 | 170.27 | 170.50 | 1,651,755 | -3.50(-2.01%) |
Nov 18, 2021 | 176.91 | 176.99 | 173.93 | 174.00 | 1,562,637 | -3.04(-1.72%) |
Nov 17, 2021 | 178.99 | 180.51 | 176.28 | 177.04 | 1,490,002 | -2.65(-1.47%) |
Nov 16, 2021 | 177.81 | 181.45 | 177.60 | 179.69 | 1,398,926 | +2.09(+1.18%) |
Nov 15, 2021 | 185.19 | 185.19 | 174.82 | 177.60 | 2,128,252 | -10.23(-5.45%) |
Nov 12, 2021 | 185.63 | 189.51 | 183.45 | 187.83 | 1,116,344 | +2.12(+1.14%) |
Nov 11, 2021 | 183.19 | 186.44 | 182.59 | 185.71 | 775,015 | +2.96(+1.62%) |
Nov 10, 2021 | 186.29 | 182.75 | 1,021,859 | -4.06(-2.17%) | ||
Nov 09, 2021 | 186.99 | 189.89 | 185.92 | 186.81 | 873,550 | +1.67(+0.90%) |
Nov 08, 2021 | 187.50 | 187.55 | 181.68 | 185.14 | 1,219,201 | -2.06(-1.10%) |
Nov 05, 2021 | 192.26 | 195.82 | 185.67 | 187.20 | 1,736,205 | -5.71(-2.96%) |
Nov 04, 2021 | 189.01 | 193.34 | 186.42 | 192.91 | 2,941,606 | +8.75(+4.75%) |
Nov 03, 2021 | 181.21 | 184.79 | 179.60 | 184.16 | 1,691,158 | +0.22(+0.12%) |
Nov 02, 2021 | 183.00 | 184.38 | 181.60 | 183.94 | 1,083,082 | +0.14(+0.08%) |