Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 160.84 | 161.36 | 156.35 | 156.59 | 6,226,394 | -3.21(-2.01%) |
Sep 29, 2022 | 161.90 | 162.23 | 158.26 | 159.80 | 5,387,379 | -1.98(-1.22%) |
Sep 28, 2022 | 160.09 | 162.69 | 158.49 | 161.78 | 5,714,481 | +2.55(+1.60%) |
Sep 27, 2022 | 161.36 | 163.05 | 158.49 | 159.23 | 5,642,648 | -2.34(-1.45%) |
Sep 26, 2022 | 161.45 | 163.06 | 160.68 | 161.57 | 5,553,462 | -0.07(-0.04%) |
Sep 23, 2022 | 161.51 | 161.85 | 159.72 | 161.63 | 4,759,761 | -0.08(-0.05%) |
Sep 22, 2022 | 161.52 | 162.95 | 161.18 | 161.71 | 4,473,436 | +0.15(+0.10%) |
Sep 21, 2022 | 162.94 | 165.00 | 161.46 | 161.56 | 5,353,233 | -0.46(-0.28%) |
Sep 20, 2022 | 160.73 | 162.24 | 160.04 | 162.02 | 4,037,140 | +0.18(+0.11%) |
Sep 19, 2022 | 160.23 | 161.91 | 159.70 | 161.83 | 3,878,968 | +1.69(+1.05%) |
Sep 16, 2022 | 159.56 | 160.34 | 158.50 | 160.15 | 12,524,498 | +1.04(+0.66%) |
Sep 15, 2022 | 161.64 | 161.67 | 158.58 | 159.10 | 5,693,512 | -2.69(-1.66%) |
Sep 14, 2022 | 161.25 | 162.28 | 160.72 | 161.79 | 5,383,526 | +1.22(+0.76%) |
Sep 13, 2022 | 165.45 | 165.56 | 160.13 | 160.57 | 7,221,262 | -6.22(-3.73%) |
Sep 12, 2022 | 166.14 | 167.31 | 165.69 | 166.79 | 6,206,927 | +0.65(+0.39%) |
Sep 09, 2022 | 165.59 | 167.42 | 164.65 | 166.14 | 3,818,202 | +0.53(+0.32%) |
Sep 08, 2022 | 165.72 | 166.34 | 163.59 | 165.61 | 4,053,793 | -0.56(-0.34%) |
Sep 07, 2022 | 163.65 | 166.67 | 162.99 | 166.17 | 6,333,386 | +3.59(+2.21%) |
Sep 06, 2022 | 163.99 | 165.54 | 162.21 | 162.58 | 5,108,877 | -1.10(-0.67%) |
Sep 02, 2022 | 166.62 | 167.82 | 162.95 | 163.69 | 6,056,502 | -2.10(-1.27%) |
Sep 01, 2022 | 163.94 | 165.91 | 163.28 | 165.79 | 5,052,796 | +1.66(+1.01%) |
Aug 31, 2022 | 165.59 | 166.17 | 164.06 | 164.13 | 5,876,514 | -0.69(-0.42%) |
Aug 30, 2022 | 166.10 | 166.43 | 164.18 | 164.81 | 4,226,146 | -1.43(-0.86%) |
Aug 29, 2022 | 166.30 | 167.00 | 165.02 | 166.24 | 4,392,127 | -0.52(-0.31%) |
Aug 26, 2022 | 171.45 | 171.47 | 166.41 | 166.77 | 5,506,933 | -4.03(-2.36%) |
Aug 25, 2022 | 170.57 | 170.87 | 169.00 | 170.80 | 3,570,562 | +0.01(+0.01%) |
Aug 24, 2022 | 169.94 | 171.01 | 169.69 | 170.79 | 3,506,094 | +0.85(+0.50%) |
Aug 23, 2022 | 169.41 | 170.41 | 168.91 | 169.94 | 2,703,716 | -0.08(-0.05%) |
Aug 22, 2022 | 171.62 | 171.94 | 169.60 | 170.01 | 3,552,561 | -1.64(-0.95%) |
Aug 19, 2022 | 171.26 | 172.45 | 170.84 | 171.65 | 3,887,748 | -0.22(-0.13%) |
Aug 18, 2022 | 172.27 | 172.38 | 171.43 | 171.87 | 3,160,003 | +0.17(+0.10%) |
Aug 17, 2022 | 171.59 | 172.51 | 171.22 | 171.70 | 2,798,583 | -0.09(-0.06%) |
Aug 16, 2022 | 171.28 | 172.16 | 170.20 | 171.80 | 3,564,211 | +0.99(+0.58%) |
Aug 15, 2022 | 169.37 | 170.88 | 168.44 | 170.81 | 3,194,166 | +1.86(+1.10%) |
Aug 12, 2022 | 167.61 | 169.00 | 167.09 | 168.95 | 3,942,782 | +2.18(+1.31%) |
Aug 11, 2022 | 168.02 | 168.75 | 166.41 | 166.77 | 2,880,040 | -0.86(-0.51%) |
Aug 10, 2022 | 167.50 | 168.09 | 166.46 | 167.62 | 4,240,906 | +1.37(+0.83%) |
Aug 09, 2022 | 166.53 | 166.95 | 165.74 | 166.25 | 3,389,023 | +0.62(+0.37%) |
Aug 08, 2022 | 167.48 | 167.65 | 165.13 | 165.63 | 2,987,537 | -0.67(-0.40%) |
Aug 05, 2022 | 166.15 | 166.44 | 164.25 | 166.30 | 3,459,131 | -1.26(-0.75%) |
Aug 04, 2022 | 168.08 | 168.38 | 166.32 | 167.56 | 4,012,260 | -0.91(-0.54%) |
Aug 03, 2022 | 166.80 | 168.69 | 166.00 | 168.47 | 4,618,648 | +1.28(+0.76%) |
Aug 02, 2022 | 168.58 | 168.77 | 166.94 | 167.19 | 4,271,316 | -1.39(-0.83%) |
Aug 01, 2022 | 166.30 | 169.29 | 166.30 | 168.59 | 4,234,828 | +1.90(+1.14%) |
Jul 29, 2022 | 165.45 | 167.19 | 165.19 | 166.69 | 4,425,498 | +0.12(+0.07%) |
Jul 28, 2022 | 163.75 | 166.84 | 163.10 | 166.57 | 3,289,517 | +3.10(+1.89%) |
Jul 27, 2022 | 162.43 | 163.82 | 161.07 | 163.48 | 4,704,718 | -0.23(-0.14%) |
Jul 26, 2022 | 162.51 | 163.86 | 161.24 | 163.71 | 3,917,250 | +1.89(+1.17%) |
Jul 25, 2022 | 162.26 | 162.78 | 161.05 | 161.82 | 3,520,738 | +0.23(+0.14%) |
Jul 22, 2022 | 161.15 | 162.51 | 160.53 | 161.59 | 3,944,393 | +1.05(+0.65%) |
Jul 21, 2022 | 160.05 | 161.40 | 159.64 | 160.54 | 3,241,468 | +0.24(+0.15%) |
Jul 20, 2022 | 162.01 | 162.51 | 159.54 | 160.31 | 3,632,092 | -1.71(-1.06%) |
Jul 19, 2022 | 162.20 | 162.68 | 160.66 | 162.02 | 4,405,952 | +1.71(+1.07%) |
Jul 18, 2022 | 163.06 | 163.15 | 159.92 | 160.31 | 3,652,132 | -2.72(-1.67%) |
Jul 15, 2022 | 163.24 | 164.75 | 161.98 | 163.03 | 4,890,467 | +0.13(+0.08%) |
Jul 14, 2022 | 160.34 | 163.07 | 159.77 | 162.90 | 4,773,783 | +0.84(+0.52%) |
Jul 13, 2022 | 160.57 | 163.34 | 160.04 | 162.06 | 4,757,591 | +0.56(+0.35%) |
Jul 12, 2022 | 164.82 | 165.13 | 160.89 | 161.50 | 5,459,369 | -0.91(-0.56%) |
Jul 11, 2022 | 163.31 | 164.63 | 161.98 | 162.41 | 5,170,498 | -1.34(-0.82%) |
Jul 08, 2022 | 162.51 | 164.54 | 162.49 | 163.75 | 3,655,829 | +1.45(+0.89%) |
Jul 07, 2022 | 161.51 | 162.96 | 161.37 | 162.31 | 5,405,615 | -0.32(-0.20%) |
Jul 06, 2022 | 161.96 | 163.82 | 161.73 | 162.63 | 4,418,071 | +1.61(+1.00%) |
Jul 05, 2022 | 160.66 | 161.38 | 157.51 | 161.02 | 5,220,379 | -0.36(-0.22%) |
Jul 01, 2022 | 158.86 | 161.51 | 157.92 | 161.38 | 4,124,594 | +2.60(+1.64%) |
Jun 30, 2022 | 159.23 | 159.66 | 157.80 | 158.78 | 6,607,561 | -0.07(-0.04%) |
Jun 29, 2022 | 158.21 | 159.64 | 157.53 | 158.85 | 3,865,053 | +2.59(+1.66%) |
Jun 28, 2022 | 159.25 | 160.49 | 156.10 | 156.26 | 4,600,062 | -2.23(-1.41%) |
Jun 27, 2022 | 158.03 | 159.23 | 157.52 | 158.49 | 4,823,838 | +0.21(+0.13%) |
Jun 24, 2022 | 157.81 | 158.33 | 156.19 | 158.28 | 6,246,992 | +1.93(+1.24%) |
Jun 23, 2022 | 156.04 | 157.33 | 155.44 | 156.34 | 6,099,233 | +1.97(+1.28%) |
Jun 22, 2022 | 152.75 | 155.28 | 152.02 | 154.37 | 4,940,046 | +1.26(+0.82%) |
Jun 21, 2022 | 150.69 | 153.35 | 149.91 | 153.11 | 4,884,814 | +3.48(+2.32%) |
Jun 17, 2022 | 149.61 | 151.47 | 148.78 | 149.64 | 10,374,377 | +0.03(+0.02%) |
Jun 16, 2022 | 149.23 | 150.97 | 147.78 | 149.61 | 7,563,622 | -0.72(-0.48%) |
Jun 15, 2022 | 150.46 | 152.28 | 148.56 | 150.33 | 6,234,625 | +1.59(+1.07%) |
Jun 14, 2022 | 152.44 | 152.48 | 147.54 | 148.74 | 6,464,460 | -3.45(-2.27%) |
Jun 13, 2022 | 152.94 | 155.17 | 151.54 | 152.19 | 6,613,227 | -2.65(-1.71%) |
Jun 10, 2022 | 153.36 | 156.17 | 151.91 | 154.84 | 5,463,174 | -0.25(-0.16%) |
Jun 09, 2022 | 157.38 | 159.04 | 154.98 | 155.09 | 3,697,762 | -2.81(-1.78%) |
Jun 08, 2022 | 157.91 | 158.93 | 157.31 | 157.90 | 2,778,171 | -0.79(-0.50%) |
Jun 07, 2022 | 157.85 | 158.97 | 156.46 | 158.69 | 4,375,074 | +0.97(+0.62%) |
Jun 06, 2022 | 158.59 | 159.70 | 156.94 | 157.72 | 3,618,977 | +0.66(+0.42%) |
Jun 03, 2022 | 158.02 | 158.72 | 156.59 | 157.06 | 4,431,618 | -1.74(-1.10%) |
Jun 02, 2022 | 157.79 | 158.87 | 154.96 | 158.80 | 4,909,482 | +1.28(+0.81%) |
Jun 01, 2022 | 159.12 | 159.31 | 155.00 | 157.52 | 5,935,218 | -1.19(-0.75%) |
May 31, 2022 | 161.77 | 161.77 | 156.47 | 158.72 | 14,383,541 | -3.80(-2.34%) |
May 27, 2022 | 162.04 | 162.56 | 161.03 | 162.52 | 7,095,715 | +1.57(+0.98%) |
May 26, 2022 | 159.86 | 161.88 | 159.86 | 160.95 | 5,489,470 | +1.08(+0.67%) |
May 25, 2022 | 158.81 | 160.36 | 157.97 | 159.87 | 6,110,286 | +1.09(+0.69%) |
May 24, 2022 | 157.08 | 159.19 | 156.26 | 158.78 | 6,687,934 | +2.10(+1.34%) |
May 23, 2022 | 155.37 | 157.96 | 154.76 | 156.68 | 4,916,424 | +3.21(+2.09%) |
May 20, 2022 | 153.50 | 154.28 | 151.02 | 153.47 | 6,094,234 | +0.96(+0.63%) |
May 19, 2022 | 153.75 | 154.01 | 151.07 | 152.52 | 6,789,636 | -2.32(-1.50%) |
May 18, 2022 | 164.34 | 164.51 | 154.15 | 154.84 | 9,380,478 | -10.23(-6.20%) |
May 17, 2022 | 165.87 | 166.22 | 163.29 | 165.06 | 5,301,008 | -0.96(-0.58%) |
May 16, 2022 | 164.35 | 166.81 | 164.08 | 166.02 | 5,619,839 | +1.66(+1.01%) |
May 13, 2022 | 161.51 | 164.78 | 160.33 | 164.37 | 4,982,954 | +3.14(+1.95%) |
May 12, 2022 | 162.03 | 162.73 | 159.10 | 161.22 | 6,841,925 | -0.25(-0.15%) |
May 11, 2022 | 161.62 | 163.12 | 160.77 | 161.47 | 5,682,880 | -0.78(-0.48%) |
May 10, 2022 | 163.80 | 165.14 | 161.56 | 162.25 | 6,274,287 | -0.20(-0.12%) |
May 09, 2022 | 160.52 | 163.57 | 159.67 | 162.45 | 7,693,581 | +1.22(+0.76%) |
May 06, 2022 | 160.13 | 161.60 | 159.63 | 161.23 | 6,156,279 | +0.02(+0.01%) |
May 05, 2022 | 163.78 | 163.99 | 159.97 | 161.21 | 6,906,127 | -3.28(-2.00%) |
May 04, 2022 | 158.58 | 164.74 | 158.58 | 164.50 | 6,586,337 | +5.55(+3.49%) |
May 03, 2022 | 160.03 | 160.19 | 157.61 | 158.94 | 5,881,316 | +0.22(+0.14%) |
May 02, 2022 | 163.67 | 164.12 | 156.37 | 158.73 | 8,129,346 | -3.74(-2.30%) |
Apr 29, 2022 | 167.86 | 167.86 | 162.18 | 162.46 | 6,905,134 | -5.48(-3.26%) |
Apr 28, 2022 | 165.13 | 168.06 | 164.46 | 167.94 | 5,531,979 | +2.51(+1.52%) |
Apr 27, 2022 | 164.08 | 167.18 | 163.86 | 165.43 | 5,475,302 | +1.47(+0.89%) |
Apr 26, 2022 | 164.60 | 165.91 | 163.43 | 163.97 | 7,806,976 | -0.42(-0.25%) |
Apr 25, 2022 | 163.88 | 164.55 | 161.79 | 164.38 | 7,788,168 | +1.50(+0.92%) |
Apr 22, 2022 | 165.57 | 165.83 | 162.68 | 162.88 | 6,441,488 | -2.55(-1.54%) |
Apr 21, 2022 | 166.29 | 167.69 | 165.25 | 165.43 | 3,911,798 | -0.60(-0.36%) |
Apr 20, 2022 | 164.37 | 166.49 | 164.37 | 166.02 | 4,436,590 | +2.43(+1.49%) |
Apr 19, 2022 | 160.69 | 163.84 | 160.69 | 163.59 | 3,858,731 | +2.35(+1.45%) |
Apr 18, 2022 | 162.00 | 163.03 | 160.81 | 161.24 | 3,260,701 | -1.40(-0.86%) |
Apr 14, 2022 | 164.14 | 164.88 | 162.51 | 162.64 | 5,109,451 | -1.04(-0.64%) |
Apr 13, 2022 | 164.23 | 164.46 | 162.48 | 163.68 | 4,644,133 | -0.28(-0.17%) |
Apr 12, 2022 | 164.42 | 165.25 | 163.33 | 163.97 | 4,147,560 | +0.66(+0.41%) |
Apr 11, 2022 | 164.26 | 165.55 | 163.04 | 163.31 | 4,042,895 | -0.50(-0.31%) |
Apr 08, 2022 | 163.67 | 164.34 | 162.35 | 163.81 | 4,104,200 | +0.55(+0.34%) |
Apr 07, 2022 | 162.77 | 163.95 | 161.58 | 163.26 | 5,328,587 | +0.15(+0.09%) |
Apr 06, 2022 | 160.77 | 163.40 | 160.36 | 163.11 | 4,539,299 | +2.73(+1.71%) |
Apr 05, 2022 | 159.26 | 162.15 | 159.26 | 160.37 | 4,735,908 | +0.17(+0.11%) |
Apr 04, 2022 | 160.00 | 160.27 | 158.43 | 160.20 | 3,973,883 | -0.42(-0.26%) |
Apr 01, 2022 | 158.85 | 160.78 | 158.36 | 160.62 | 3,424,029 | +2.25(+1.42%) |
Mar 31, 2022 | 159.30 | 160.18 | 158.26 | 158.37 | 6,427,904 | -0.55(-0.35%) |
Mar 30, 2022 | 159.05 | 159.18 | 157.17 | 158.91 | 4,091,889 | -0.22(-0.14%) |
Mar 29, 2022 | 158.28 | 159.50 | 157.41 | 159.13 | 4,693,192 | +2.33(+1.48%) |
Mar 28, 2022 | 156.21 | 156.84 | 154.89 | 156.81 | 4,553,202 | +0.46(+0.30%) |
Mar 25, 2022 | 155.57 | 156.97 | 155.57 | 156.34 | 4,383,872 | +0.73(+0.47%) |
Mar 24, 2022 | 155.22 | 155.86 | 154.48 | 155.61 | 3,340,130 | +0.94(+0.61%) |
Mar 23, 2022 | 155.41 | 156.38 | 153.87 | 154.68 | 4,791,813 | -0.81(-0.52%) |
Mar 22, 2022 | 154.07 | 155.90 | 153.49 | 155.49 | 6,123,875 | +1.68(+1.09%) |
Mar 21, 2022 | 153.53 | 154.99 | 152.40 | 153.81 | 5,414,281 | -0.22(-0.14%) |
Mar 18, 2022 | 152.69 | 154.16 | 151.44 | 154.02 | 12,813,187 | +1.75(+1.15%) |
Mar 17, 2022 | 151.22 | 152.93 | 150.72 | 152.27 | 3,791,804 | +1.17(+0.78%) |
Mar 16, 2022 | 149.88 | 151.37 | 148.58 | 151.10 | 6,660,391 | +0.66(+0.44%) |
Mar 15, 2022 | 148.85 | 150.91 | 148.38 | 150.44 | 6,556,324 | +2.94(+2.00%) |
Mar 14, 2022 | 146.79 | 149.30 | 146.18 | 147.50 | 6,421,323 | +2.04(+1.41%) |
Mar 11, 2022 | 147.08 | 148.44 | 145.22 | 145.45 | 5,033,751 | -0.73(-0.50%) |
Mar 10, 2022 | 147.40 | 147.84 | 145.11 | 146.18 | 6,450,743 | -2.74(-1.84%) |
Mar 09, 2022 | 151.20 | 151.44 | 147.98 | 148.92 | 6,091,017 | -0.44(-0.30%) |
Mar 08, 2022 | 153.64 | 155.14 | 149.20 | 149.37 | 6,512,886 | -4.33(-2.82%) |
Mar 07, 2022 | 155.24 | 156.26 | 153.40 | 153.70 | 6,676,604 | -3.12(-1.99%) |
Mar 04, 2022 | 153.28 | 157.53 | 152.25 | 156.82 | 6,702,021 | +2.35(+1.52%) |
Mar 03, 2022 | 155.14 | 156.29 | 154.03 | 154.48 | 5,653,477 | -0.16(-0.11%) |
Mar 02, 2022 | 153.20 | 155.87 | 152.74 | 154.64 | 5,799,311 | +2.12(+1.39%) |
Mar 01, 2022 | 153.28 | 154.53 | 151.62 | 152.53 | 5,434,176 | -1.38(-0.90%) |
Feb 28, 2022 | 154.19 | 155.29 | 151.72 | 153.91 | 8,163,608 | -4.36(-2.76%) |
Feb 25, 2022 | 154.55 | 158.35 | 154.40 | 158.27 | 6,953,058 | +4.31(+2.80%) |
Feb 24, 2022 | 155.76 | 156.35 | 150.66 | 153.96 | 9,469,738 | -2.73(-1.74%) |
Feb 23, 2022 | 158.97 | 158.97 | 156.52 | 156.68 | 6,188,486 | -1.56(-0.99%) |
Feb 22, 2022 | 158.45 | 158.72 | 156.25 | 158.24 | 8,227,849 | +0.60(+0.38%) |
Feb 18, 2022 | 157.64 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 156.04 | 157.87 | 155.09 | 156.74 | 5,485,665 | +0.42(+0.27%) |
Feb 16, 2022 | 155.69 | 157.16 | 154.66 | 156.32 | 4,427,537 | +0.32(+0.20%) |
Feb 15, 2022 | 157.18 | 158.15 | 155.34 | 156.00 | 5,259,502 | -0.69(-0.44%) |
Feb 14, 2022 | 159.24 | 159.49 | 155.19 | 156.69 | 7,258,228 | -1.77(-1.12%) |
Feb 11, 2022 | 157.97 | 160.09 | 157.62 | 158.46 | 7,765,784 | +0.20(+0.13%) |
Feb 10, 2022 | 158.53 | 161.16 | 157.26 | 158.26 | 8,403,789 | -3.36(-2.08%) |
Feb 09, 2022 | 162.14 | 162.41 | 160.74 | 161.62 | 7,211,676 | -0.08(-0.05%) |
Feb 08, 2022 | 162.27 | 162.28 | 160.09 | 161.69 | 4,210,168 | +0.20(+0.12%) |
Feb 07, 2022 | 162.37 | 162.60 | 160.93 | 161.50 | 5,120,800 | -0.64(-0.39%) |
Feb 04, 2022 | 162.71 | 164.39 | 160.91 | 162.13 | 4,885,763 | -2.71(-1.64%) |
Feb 03, 2022 | 164.75 | 164.84 | 4,928,471 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.39 | 165.10 | 162.21 | 164.94 | 6,133,283 | +2.94(+1.82%) |
Feb 01, 2022 | 162.75 | 163.02 | 159.38 | 161.99 | 6,332,310 | -0.31(-0.19%) |
Jan 28, 2022 | 158.39 | 162.36 | 157.17 | 162.30 | 6,169,348 | +3.10(+1.95%) |
Jan 27, 2022 | 160.53 | 162.88 | 158.69 | 159.20 | 6,961,830 | -0.15(-0.09%) |
Jan 26, 2022 | 159.19 | 161.50 | 156.46 | 159.35 | 7,276,345 | -1.70(-1.06%) |
Jan 25, 2022 | 161.75 | 162.12 | 159.55 | 161.05 | 6,947,512 | -1.87(-1.15%) |
Jan 24, 2022 | 164.96 | 165.90 | 158.82 | 162.92 | 9,855,599 | -0.84(-0.51%) |
Jan 21, 2022 | 164.80 | 166.60 | 163.66 | 163.76 | 7,184,511 | +0.26(+0.16%) |
Jan 20, 2022 | 164.88 | 166.26 | 163.40 | 163.50 | 6,685,139 | -1.19(-0.72%) |
Jan 19, 2022 | 163.52 | 165.40 | 163.15 | 164.69 | 6,833,427 | +1.18(+0.72%) |
Jan 18, 2022 | 163.20 | 164.27 | 162.75 | 163.52 | 6,159,765 | -1.58(-0.96%) |
Jan 14, 2022 | 165.10 | 0 | +1.37(+0.84%) | |||
Jan 13, 2022 | 163.28 | 164.20 | 162.84 | 163.72 | 4,584,624 | +0.26(+0.16%) |
Jan 12, 2022 | 163.46 | 163.86 | 162.57 | 163.46 | 5,604,425 | -0.18(-0.11%) |
Jan 11, 2022 | 163.25 | 163.77 | 161.32 | 163.64 | 6,864,423 | -0.07(-0.05%) |
Jan 10, 2022 | 163.96 | 165.28 | 163.20 | 163.71 | 5,378,867 | +0.09(+0.05%) |
Jan 07, 2022 | 163.64 | 164.20 | 162.25 | 163.63 | 5,230,083 | +0.21(+0.13%) |
Jan 06, 2022 | 163.47 | 165.06 | 162.83 | 163.42 | 4,562,624 | +0.04(+0.02%) |
Jan 05, 2022 | 162.94 | 164.83 | 162.83 | 163.38 | 6,981,801 | +0.55(+0.34%) |
Jan 04, 2022 | 162.29 | 163.98 | 161.86 | 162.83 | 5,018,912 | +0.24(+0.14%) |
Jan 03, 2022 | 161.86 | 163.28 | 160.32 | 162.59 | 5,839,504 | -0.69(-0.42%) |
Dec 31, 2021 | 162.11 | 163.57 | 161.78 | 163.28 | 3,101,112 | +0.98(+0.60%) |
Dec 30, 2021 | 163.12 | 163.20 | 161.89 | 162.30 | 2,115,965 | -0.28(-0.17%) |
Dec 29, 2021 | 162.42 | 163.05 | 161.61 | 162.59 | 2,446,332 | +0.57(+0.35%) |
Dec 28, 2021 | 161.17 | 162.42 | 160.92 | 162.01 | 2,481,037 | +0.84(+0.52%) |
Dec 27, 2021 | 159.78 | 161.26 | 159.57 | 161.18 | 3,052,013 | +1.59(+1.00%) |
Dec 23, 2021 | 159.78 | 160.39 | 159.09 | 159.59 | 3,448,839 | -0.18(-0.11%) |
Dec 22, 2021 | 158.82 | 159.78 | 158.17 | 159.77 | 4,641,117 | +0.99(+0.62%) |
Dec 21, 2021 | 158.78 | 159.42 | 157.70 | 158.78 | 3,617,390 | -0.47(-0.30%) |
Dec 20, 2021 | 157.12 | 159.32 | 156.74 | 159.25 | 5,599,757 | +1.05(+0.67%) |
Dec 17, 2021 | 160.84 | 162.03 | 157.96 | 158.20 | 11,269,906 | -3.31(-2.05%) |
Dec 16, 2021 | 161.27 | 163.14 | 160.75 | 161.50 | 7,350,255 | +0.23(+0.15%) |
Dec 15, 2021 | 159.58 | 161.47 | 159.29 | 161.27 | 5,858,258 | +2.05(+1.29%) |
Dec 14, 2021 | 159.18 | 160.16 | 158.20 | 159.22 | 5,302,706 | -0.40(-0.25%) |
Dec 13, 2021 | 158.79 | 160.97 | 157.96 | 159.62 | 5,657,694 | +0.79(+0.50%) |
Dec 10, 2021 | 157.48 | 158.97 | 156.88 | 158.83 | 5,346,794 | +2.50(+1.60%) |
Dec 09, 2021 | 155.96 | 156.86 | 154.95 | 156.33 | 3,875,981 | -0.20(-0.13%) |
Dec 08, 2021 | 156.17 | 156.68 | 154.18 | 156.52 | 4,140,450 | +0.27(+0.17%) |
Dec 07, 2021 | 156.43 | 156.94 | 155.72 | 156.25 | 5,805,937 | -0.18(-0.11%) |
Dec 06, 2021 | 156.08 | 157.25 | 156.02 | 156.43 | 5,747,606 | +1.61(+1.04%) |
Dec 03, 2021 | 151.78 | 154.98 | 151.65 | 154.82 | 6,878,846 | +3.67(+2.43%) |
Dec 02, 2021 | 150.52 | 151.98 | 150.24 | 151.16 | 4,919,591 | +1.62(+1.08%) |
Dec 01, 2021 | 151.69 | 152.42 | 149.43 | 149.53 | 5,768,332 | +0.35(+0.24%) |
Nov 30, 2021 | 152.96 | 153.12 | 147.88 | 149.18 | 8,149,915 | -4.07(-2.66%) |
Nov 29, 2021 | 151.88 | 153.66 | 150.45 | 153.25 | 5,681,817 | +2.80(+1.86%) |
Nov 26, 2021 | 151.91 | 152.80 | 150.22 | 150.45 | 3,644,695 | -2.43(-1.59%) |
Nov 24, 2021 | 154.14 | 154.52 | 151.79 | 152.88 | 3,651,286 | -1.41(-0.91%) |
Nov 23, 2021 | 152.71 | 154.73 | 152.65 | 154.29 | 4,153,548 | +1.03(+0.67%) |
Nov 22, 2021 | 152.37 | 155.73 | 152.35 | 153.26 | 4,632,630 | +0.32(+0.21%) |
Nov 19, 2021 | 153.59 | 154.08 | 152.60 | 152.94 | 5,620,627 | +0.36(+0.24%) |
Nov 18, 2021 | 152.01 | 152.67 | 151.95 | 152.58 | 3,747,499 | +0.05(+0.03%) |
Nov 17, 2021 | 151.83 | 152.81 | 151.33 | 152.53 | 3,563,617 | +0.10(+0.07%) |
Nov 16, 2021 | 153.37 | 154.04 | 152.40 | 152.43 | 3,084,109 | -0.50(-0.33%) |
Nov 15, 2021 | 151.73 | 153.01 | 151.71 | 152.93 | 3,594,193 | +1.07(+0.71%) |
Nov 12, 2021 | 152.19 | 153.05 | 151.33 | 151.86 | 3,792,600 | -0.04(-0.03%) |
Nov 11, 2021 | 153.09 | 153.10 | 151.77 | 151.90 | 2,627,278 | -1.22(-0.80%) |
Nov 10, 2021 | 153.81 | 153.12 | 2,873,077 | +0.46(+0.30%) | ||
Nov 09, 2021 | 151.54 | 152.99 | 151.25 | 152.66 | 4,047,244 | +1.01(+0.66%) |
Nov 08, 2021 | 154.81 | 155.08 | 150.46 | 151.65 | 6,176,118 | -3.33(-2.15%) |
Nov 05, 2021 | 154.57 | 155.39 | 153.60 | 154.99 | 4,021,071 | +1.58(+1.03%) |
Nov 04, 2021 | 153.32 | 153.64 | 152.51 | 153.41 | 3,545,475 | +0.01(+0.01%) |
Nov 03, 2021 | 151.39 | 153.48 | 151.39 | 153.40 | 3,850,121 | +1.46(+0.96%) |
Nov 02, 2021 | 150.83 | 152.01 | 150.26 | 151.94 | 3,710,694 | +1.38(+0.92%) |
Nov 01, 2021 | 150.51 | 150.29 | 149.55 | 150.56 | 3,231,111 | -0.32(-0.21%) |
Oct 29, 2021 | 150.35 | 151.50 | 150.23 | 150.88 | 4,882,067 | -0.04(-0.02%) |
Oct 28, 2021 | 150.18 | 151.00 | 149.82 | 150.92 | 3,843,494 | +0.96(+0.64%) |
Oct 27, 2021 | 151.02 | 151.09 | 148.97 | 149.96 | 4,017,628 | -0.52(-0.35%) |
Oct 26, 2021 | 148.61 | 150.69 | 150.48 | 3,948,509 | +1.82(+1.22%) | |
Oct 25, 2021 | 149.34 | 148.66 | 3,513,215 | -0.70(-0.47%) | ||
Oct 22, 2021 | 148.99 | 149.82 | 149.36 | 3,470,571 | +0.74(+0.50%) | |
Oct 21, 2021 | 150.68 | 150.72 | 148.43 | 148.62 | 4,460,431 | -1.99(-1.32%) |
Oct 20, 2021 | 149.93 | 151.14 | 149.09 | 150.61 | 3,980,599 | +1.13(+0.76%) |
Oct 19, 2021 | 148.12 | 149.53 | 147.09 | 149.48 | 3,347,396 | +1.88(+1.27%) |
Oct 18, 2021 | 147.71 | 148.17 | 146.40 | 147.60 | 3,506,900 | -0.67(-0.45%) |
Oct 15, 2021 | 149.07 | 149.07 | 147.06 | 148.27 | 4,619,453 | -0.42(-0.28%) |
Oct 14, 2021 | 148.10 | 148.91 | 148.09 | 148.69 | 3,938,565 | +1.19(+0.80%) |
Oct 13, 2021 | 147.01 | 147.56 | 145.67 | 147.51 | 3,856,467 | +0.99(+0.68%) |
Oct 12, 2021 | 145.86 | 147.38 | 145.85 | 146.52 | 3,422,649 | +0.64(+0.44%) |
Oct 11, 2021 | 146.01 | 146.80 | 145.33 | 145.88 | 2,932,649 | +0.22(+0.15%) |
Oct 08, 2021 | 146.18 | 146.31 | 145.17 | 145.66 | 4,483,686 | -0.35(-0.24%) |
Oct 07, 2021 | 145.20 | 147.28 | 145.20 | 146.01 | 4,932,153 | +1.33(+0.92%) |
Oct 06, 2021 | 140.83 | 144.87 | 140.01 | 144.68 | 5,889,991 | +3.61(+2.56%) |
Oct 05, 2021 | 141.32 | 142.28 | 140.11 | 141.07 | 6,536,196 | +0.83(+0.59%) |
Oct 04, 2021 | 140.87 | 142.85 | 139.56 | 140.24 | 5,785,567 | -0.70(-0.50%) |