Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.20 | 154.30 | 152.11 | 153.42 | 6,595,972 | -0.70(-0.45%) |
Oct 28, 2022 | 148.88 | 154.43 | 148.51 | 154.12 | 7,094,676 | +5.58(+3.76%) |
Oct 27, 2022 | 151.42 | 151.55 | 147.28 | 148.54 | 7,440,217 | -1.05(-0.70%) |
Oct 26, 2022 | 144.57 | 152.70 | 143.39 | 149.59 | 13,689,190 | -4.06(-2.65%) |
Oct 25, 2022 | 153.13 | 156.21 | 152.74 | 153.65 | 9,080,416 | +0.48(+0.32%) |
Oct 24, 2022 | 151.81 | 153.49 | 150.37 | 153.17 | 5,770,349 | +1.83(+1.21%) |
Oct 21, 2022 | 147.26 | 151.64 | 145.87 | 151.34 | 8,143,035 | +5.69(+3.90%) |
Oct 20, 2022 | 145.82 | 148.56 | 144.41 | 145.66 | 6,866,552 | +1.01(+0.70%) |
Oct 19, 2022 | 142.73 | 144.99 | 142.00 | 144.64 | 5,340,231 | +1.08(+0.75%) |
Oct 18, 2022 | 146.96 | 147.76 | 141.70 | 143.56 | 5,135,026 | +0.49(+0.34%) |
Oct 17, 2022 | 144.03 | 144.50 | 141.68 | 143.07 | 6,264,417 | +2.51(+1.79%) |
Oct 14, 2022 | 147.72 | 147.90 | 140.32 | 140.56 | 7,884,435 | -5.69(-3.89%) |
Oct 13, 2022 | 139.87 | 148.57 | 138.31 | 146.24 | 8,356,246 | +2.64(+1.84%) |
Oct 12, 2022 | 145.32 | 145.73 | 143.53 | 143.60 | 4,776,752 | -1.80(-1.24%) |
Oct 11, 2022 | 146.50 | 147.19 | 143.46 | 145.40 | 10,053,905 | -3.16(-2.13%) |
Oct 10, 2022 | 151.18 | 151.24 | 146.06 | 148.57 | 6,937,547 | -2.36(-1.56%) |
Oct 07, 2022 | 155.42 | 156.40 | 150.29 | 150.93 | 8,766,309 | -6.88(-4.36%) |
Oct 06, 2022 | 158.98 | 160.28 | 157.07 | 157.80 | 4,401,254 | -1.19(-0.75%) |
Oct 05, 2022 | 155.70 | 160.35 | 154.90 | 159.00 | 5,553,627 | +2.51(+1.60%) |
Oct 04, 2022 | 154.50 | 157.05 | 154.06 | 156.49 | 7,633,591 | +5.03(+3.32%) |
Oct 03, 2022 | 149.15 | 152.21 | 147.89 | 151.46 | 7,037,324 | +4.78(+3.26%) |
Sep 30, 2022 | 148.97 | 150.47 | 146.57 | 146.67 | 6,411,047 | -3.47(-2.31%) |
Sep 29, 2022 | 152.38 | 152.93 | 147.94 | 150.14 | 7,069,802 | -4.12(-2.67%) |
Sep 28, 2022 | 153.05 | 155.06 | 151.06 | 154.26 | 5,151,728 | +1.98(+1.30%) |
Sep 27, 2022 | 153.72 | 154.86 | 150.94 | 152.28 | 4,497,840 | +0.24(+0.16%) |
Sep 26, 2022 | 153.17 | 154.64 | 151.61 | 152.04 | 4,860,766 | -0.79(-0.51%) |
Sep 23, 2022 | 152.76 | 153.36 | 150.00 | 152.83 | 7,320,067 | -1.26(-0.82%) |
Sep 22, 2022 | 154.06 | 155.93 | 152.76 | 154.09 | 6,011,550 | -0.64(-0.42%) |
Sep 21, 2022 | 157.79 | 161.32 | 154.63 | 154.73 | 7,006,703 | -2.61(-1.66%) |
Sep 20, 2022 | 156.73 | 158.15 | 156.25 | 157.35 | 5,509,199 | -0.18(-0.11%) |
Sep 19, 2022 | 155.00 | 157.89 | 154.94 | 157.53 | 5,202,133 | +0.94(+0.60%) |
Sep 16, 2022 | 154.44 | 157.23 | 153.08 | 156.59 | 14,160,579 | +2.45(+1.59%) |
Sep 15, 2022 | 155.61 | 156.99 | 153.24 | 154.14 | 6,443,265 | -2.45(-1.57%) |
Sep 14, 2022 | 155.62 | 157.60 | 154.51 | 156.59 | 5,065,991 | +2.47(+1.60%) |
Sep 13, 2022 | 157.37 | 158.56 | 153.50 | 154.12 | 8,367,608 | -7.51(-4.65%) |
Sep 12, 2022 | 162.27 | 162.52 | 160.33 | 161.63 | 5,505,593 | -0.15(-0.09%) |
Sep 09, 2022 | 160.54 | 162.90 | 160.47 | 161.78 | 5,483,871 | +2.21(+1.38%) |
Sep 08, 2022 | 156.57 | 159.70 | 155.27 | 159.58 | 5,776,432 | +2.45(+1.56%) |
Sep 07, 2022 | 155.09 | 158.67 | 154.91 | 157.12 | 5,627,563 | +2.58(+1.67%) |
Sep 06, 2022 | 154.55 | 157.09 | 153.35 | 154.54 | 5,337,023 | +0.09(+0.06%) |
Sep 02, 2022 | 159.19 | 159.93 | 153.86 | 154.45 | 4,720,858 | -2.99(-1.90%) |
Sep 01, 2022 | 154.78 | 157.74 | 153.68 | 157.44 | 5,903,467 | +0.90(+0.57%) |
Aug 31, 2022 | 158.12 | 158.79 | 155.42 | 156.54 | 6,847,858 | -1.45(-0.92%) |
Aug 30, 2022 | 159.40 | 159.99 | 156.12 | 157.99 | 5,638,982 | -1.14(-0.71%) |
Aug 29, 2022 | 161.03 | 161.57 | 158.96 | 159.13 | 4,877,880 | -1.47(-0.91%) |
Aug 26, 2022 | 168.19 | 168.60 | 160.54 | 160.60 | 6,948,182 | -7.41(-4.41%) |
Aug 25, 2022 | 164.54 | 168.20 | 164.16 | 168.01 | 4,590,240 | +4.85(+2.97%) |
Aug 24, 2022 | 162.42 | 163.54 | 161.79 | 163.16 | 3,205,434 | -0.31(-0.19%) |
Aug 23, 2022 | 161.41 | 164.77 | 161.35 | 163.47 | 3,744,218 | +1.02(+0.63%) |
Aug 22, 2022 | 166.27 | 166.27 | 162.13 | 162.45 | 5,191,417 | -4.75(-2.84%) |
Aug 19, 2022 | 167.68 | 168.17 | 165.93 | 167.19 | 4,822,472 | -1.91(-1.13%) |
Aug 18, 2022 | 167.53 | 170.87 | 166.58 | 169.10 | 4,633,497 | +1.66(+0.99%) |
Aug 17, 2022 | 171.14 | 171.46 | 165.71 | 167.44 | 7,248,028 | -6.30(-3.63%) |
Aug 16, 2022 | 175.11 | 175.30 | 172.83 | 173.74 | 4,791,258 | -1.93(-1.10%) |
Aug 15, 2022 | 175.18 | 175.91 | 173.36 | 175.68 | 3,021,842 | +0.02(+0.01%) |
Aug 12, 2022 | 173.57 | 176.22 | 173.44 | 175.66 | 4,391,640 | +3.15(+1.82%) |
Aug 11, 2022 | 173.81 | 175.93 | 172.13 | 172.51 | 4,071,799 | -1.00(-0.58%) |
Aug 10, 2022 | 171.93 | 173.83 | 169.98 | 173.51 | 4,509,139 | +5.13(+3.04%) |
Aug 09, 2022 | 170.50 | 170.75 | 166.86 | 168.39 | 5,600,088 | -4.82(-2.78%) |
Aug 08, 2022 | 172.93 | 174.78 | 171.63 | 173.21 | 3,828,124 | -1.42(-0.81%) |
Aug 05, 2022 | 172.48 | 174.98 | 172.06 | 174.63 | 3,901,657 | -0.58(-0.33%) |
Aug 04, 2022 | 174.13 | 176.23 | 173.61 | 175.21 | 4,784,892 | +1.37(+0.79%) |
Aug 03, 2022 | 168.67 | 174.47 | 168.53 | 173.84 | 6,544,639 | +5.91(+3.52%) |
Aug 02, 2022 | 168.19 | 170.49 | 167.19 | 167.92 | 4,688,459 | -1.50(-0.88%) |
Aug 01, 2022 | 168.61 | 169.72 | 167.48 | 169.42 | 5,131,608 | -0.14(-0.08%) |
Jul 29, 2022 | 165.28 | 169.87 | 164.93 | 169.56 | 6,996,685 | +4.12(+2.49%) |
Jul 28, 2022 | 161.84 | 165.52 | 159.64 | 165.44 | 6,871,373 | +3.96(+2.45%) |
Jul 27, 2022 | 157.00 | 161.90 | 155.86 | 161.48 | 12,349,642 | +10.07(+6.65%) |
Jul 26, 2022 | 154.55 | 154.55 | 151.18 | 151.41 | 6,454,792 | -2.22(-1.45%) |
Jul 25, 2022 | 154.19 | 154.25 | 151.81 | 153.63 | 4,465,646 | -0.66(-0.43%) |
Jul 22, 2022 | 157.87 | 157.87 | 153.31 | 154.29 | 5,602,715 | -2.49(-1.59%) |
Jul 21, 2022 | 156.24 | 157.03 | 154.08 | 156.77 | 5,807,395 | +1.14(+0.73%) |
Jul 20, 2022 | 154.28 | 157.32 | 153.01 | 155.63 | 6,256,171 | +0.65(+0.42%) |
Jul 19, 2022 | 151.90 | 155.96 | 151.23 | 154.98 | 5,724,207 | +4.68(+3.11%) |
Jul 18, 2022 | 152.23 | 153.11 | 149.69 | 150.31 | 4,343,045 | -0.82(-0.54%) |
Jul 15, 2022 | 149.86 | 151.28 | 148.39 | 151.12 | 7,931,349 | +2.53(+1.70%) |
Jul 14, 2022 | 145.09 | 149.05 | 143.99 | 148.59 | 5,055,341 | +3.35(+2.31%) |
Jul 13, 2022 | 143.05 | 146.11 | 142.77 | 145.24 | 3,989,588 | -0.16(-0.11%) |
Jul 12, 2022 | 146.82 | 147.28 | 144.69 | 145.40 | 4,339,618 | +0.85(+0.59%) |
Jul 11, 2022 | 145.08 | 145.93 | 143.67 | 144.55 | 4,310,714 | -1.85(-1.27%) |
Jul 08, 2022 | 143.78 | 146.71 | 143.23 | 146.41 | 3,683,730 | +0.79(+0.54%) |
Jul 07, 2022 | 144.18 | 146.28 | 144.18 | 145.62 | 5,491,570 | +3.65(+2.57%) |
Jul 06, 2022 | 141.20 | 143.12 | 139.67 | 141.96 | 5,564,624 | +1.61(+1.15%) |
Jul 05, 2022 | 137.18 | 140.91 | 135.99 | 140.35 | 9,015,204 | +0.53(+0.38%) |
Jul 01, 2022 | 141.53 | 143.35 | 138.40 | 139.83 | 9,292,580 | -4.81(-3.33%) |
Jun 30, 2022 | 143.55 | 145.97 | 142.03 | 144.64 | 7,234,532 | +0.82(+0.57%) |
Jun 29, 2022 | 143.50 | 144.30 | 142.09 | 143.82 | 4,619,257 | -1.30(-0.90%) |
Jun 28, 2022 | 147.55 | 149.66 | 145.04 | 145.12 | 4,979,658 | -1.37(-0.94%) |
Jun 27, 2022 | 147.78 | 148.38 | 146.03 | 146.49 | 6,121,429 | -0.31(-0.21%) |
Jun 24, 2022 | 144.03 | 146.97 | 143.55 | 146.80 | 6,826,268 | +4.53(+3.18%) |
Jun 23, 2022 | 143.87 | 144.22 | 140.50 | 142.28 | 4,587,164 | -1.37(-0.96%) |
Jun 22, 2022 | 143.05 | 144.91 | 142.29 | 143.65 | 4,507,314 | -0.81(-0.56%) |
Jun 21, 2022 | 142.91 | 145.51 | 142.83 | 144.46 | 6,676,186 | +3.07(+2.17%) |
Jun 17, 2022 | 142.93 | 144.22 | 140.35 | 141.39 | 11,967,872 | -1.10(-0.77%) |
Jun 16, 2022 | 142.63 | 143.61 | 141.39 | 142.49 | 7,270,115 | -4.28(-2.92%) |
Jun 15, 2022 | 146.59 | 148.65 | 144.33 | 146.78 | 5,781,202 | +1.73(+1.19%) |
Jun 14, 2022 | 146.05 | 146.79 | 144.06 | 145.04 | 5,069,910 | +0.52(+0.36%) |
Jun 13, 2022 | 145.81 | 147.72 | 144.16 | 144.53 | 8,248,903 | -4.00(-2.69%) |
Jun 10, 2022 | 149.82 | 151.02 | 148.43 | 148.53 | 6,916,718 | -3.58(-2.35%) |
Jun 09, 2022 | 155.33 | 156.95 | 151.99 | 152.10 | 5,686,859 | -3.57(-2.29%) |
Jun 08, 2022 | 159.79 | 159.79 | 155.10 | 155.67 | 5,431,351 | -4.22(-2.64%) |
Jun 07, 2022 | 156.38 | 160.10 | 155.55 | 159.89 | 4,691,349 | +1.97(+1.25%) |
Jun 06, 2022 | 163.47 | 164.04 | 157.56 | 157.92 | 5,952,696 | -4.30(-2.65%) |
Jun 03, 2022 | 164.61 | 165.20 | 161.90 | 162.22 | 4,765,229 | -4.13(-2.48%) |
Jun 02, 2022 | 163.79 | 166.42 | 162.28 | 166.35 | 6,927,548 | +2.17(+1.32%) |
Jun 01, 2022 | 167.10 | 167.17 | 162.57 | 164.19 | 4,977,105 | -2.20(-1.32%) |
May 31, 2022 | 166.37 | 167.83 | 163.62 | 166.39 | 9,967,063 | -1.14(-0.68%) |
May 27, 2022 | 165.22 | 167.89 | 165.22 | 167.53 | 6,223,019 | +3.62(+2.21%) |
May 26, 2022 | 160.33 | 164.57 | 159.36 | 163.92 | 4,819,340 | +3.88(+2.42%) |
May 25, 2022 | 158.23 | 160.95 | 157.21 | 160.04 | 5,005,706 | +2.02(+1.28%) |
May 24, 2022 | 158.42 | 159.54 | 156.61 | 158.01 | 5,440,803 | -1.95(-1.22%) |
May 23, 2022 | 160.28 | 160.87 | 158.36 | 159.96 | 5,719,241 | +0.11(+0.07%) |
May 20, 2022 | 158.71 | 160.31 | 154.58 | 159.85 | 6,669,132 | +2.06(+1.31%) |
May 19, 2022 | 159.90 | 160.72 | 157.35 | 157.79 | 5,736,024 | -2.52(-1.57%) |
May 18, 2022 | 163.23 | 164.65 | 159.73 | 160.31 | 6,105,178 | -4.41(-2.67%) |
May 17, 2022 | 162.00 | 164.84 | 161.27 | 164.72 | 6,228,154 | +6.10(+3.85%) |
May 16, 2022 | 158.21 | 160.16 | 157.04 | 158.62 | 3,876,260 | -1.17(-0.73%) |
May 13, 2022 | 158.53 | 160.67 | 157.75 | 159.78 | 5,661,977 | +3.61(+2.31%) |
May 12, 2022 | 154.28 | 156.69 | 153.13 | 156.17 | 6,306,013 | +1.14(+0.73%) |
May 11, 2022 | 156.95 | 160.35 | 154.61 | 155.03 | 6,259,502 | -3.34(-2.11%) |
May 10, 2022 | 158.50 | 160.82 | 156.55 | 158.37 | 7,471,495 | +3.08(+1.98%) |
May 09, 2022 | 156.37 | 158.57 | 154.47 | 155.29 | 8,437,255 | -2.33(-1.48%) |
May 06, 2022 | 158.00 | 160.10 | 156.02 | 157.63 | 6,081,721 | -1.58(-0.99%) |
May 05, 2022 | 163.06 | 163.60 | 157.69 | 159.21 | 8,278,637 | -5.56(-3.38%) |
May 04, 2022 | 161.92 | 165.37 | 156.45 | 164.77 | 11,026,392 | +3.45(+2.14%) |
May 03, 2022 | 162.58 | 163.43 | 160.82 | 161.32 | 5,816,496 | -1.36(-0.84%) |
May 02, 2022 | 159.46 | 162.80 | 157.15 | 162.69 | 6,258,459 | +3.51(+2.20%) |
Apr 29, 2022 | 162.72 | 164.59 | 158.88 | 159.18 | 7,184,129 | -5.24(-3.18%) |
Apr 28, 2022 | 159.00 | 165.38 | 158.94 | 164.42 | 8,806,789 | +6.04(+3.81%) |
Apr 27, 2022 | 150.11 | 160.74 | 150.07 | 158.38 | 13,444,397 | +0.89(+0.56%) |
Apr 26, 2022 | 160.28 | 161.28 | 157.42 | 157.49 | 10,253,947 | -5.12(-3.15%) |
Apr 25, 2022 | 161.81 | 163.78 | 160.51 | 162.60 | 9,344,857 | +0.56(+0.35%) |
Apr 22, 2022 | 165.78 | 166.08 | 161.68 | 162.04 | 6,805,439 | -3.66(-2.21%) |
Apr 21, 2022 | 169.57 | 171.33 | 165.28 | 165.71 | 5,064,099 | -2.05(-1.22%) |
Apr 20, 2022 | 169.79 | 171.72 | 167.44 | 167.75 | 4,870,434 | +0.34(+0.20%) |
Apr 19, 2022 | 164.01 | 167.68 | 163.84 | 167.42 | 5,000,836 | +2.34(+1.42%) |
Apr 18, 2022 | 161.75 | 166.03 | 161.75 | 165.08 | 3,810,624 | +2.71(+1.67%) |
Apr 14, 2022 | 163.53 | 164.66 | 162.25 | 162.37 | 4,896,810 | -1.36(-0.83%) |
Apr 13, 2022 | 162.04 | 164.08 | 161.20 | 163.73 | 5,591,578 | +1.97(+1.22%) |
Apr 12, 2022 | 164.01 | 164.90 | 161.18 | 161.75 | 4,867,336 | +0.99(+0.62%) |
Apr 11, 2022 | 161.54 | 163.10 | 160.61 | 160.76 | 4,651,149 | -2.03(-1.25%) |
Apr 08, 2022 | 165.67 | 165.77 | 162.53 | 162.79 | 4,817,779 | -3.26(-1.97%) |
Apr 07, 2022 | 164.79 | 167.30 | 163.90 | 166.05 | 4,469,083 | +0.33(+0.20%) |
Apr 06, 2022 | 163.62 | 167.93 | 163.46 | 165.73 | 7,415,029 | +0.07(+0.04%) |
Apr 05, 2022 | 169.82 | 170.03 | 164.90 | 165.66 | 7,448,287 | -5.17(-3.03%) |
Apr 04, 2022 | 169.75 | 171.43 | 168.83 | 170.83 | 4,967,877 | +0.59(+0.35%) |
Apr 01, 2022 | 172.44 | 172.86 | 168.06 | 170.24 | 4,953,828 | -1.31(-0.76%) |
Mar 31, 2022 | 175.90 | 176.36 | 171.27 | 171.55 | 7,681,874 | -3.71(-2.12%) |
Mar 30, 2022 | 177.65 | 178.49 | 174.57 | 175.26 | 4,131,420 | -3.33(-1.86%) |
Mar 29, 2022 | 175.75 | 178.90 | 175.11 | 178.59 | 6,266,882 | +4.98(+2.87%) |
Mar 28, 2022 | 171.25 | 173.71 | 170.18 | 173.61 | 3,333,771 | +0.73(+0.42%) |
Mar 25, 2022 | 172.66 | 174.09 | 171.29 | 172.88 | 3,998,728 | +0.64(+0.37%) |
Mar 24, 2022 | 168.62 | 172.35 | 167.95 | 172.23 | 4,458,674 | +4.80(+2.86%) |
Mar 23, 2022 | 170.17 | 171.10 | 167.39 | 167.44 | 5,156,615 | -3.06(-1.79%) |
Mar 22, 2022 | 169.12 | 170.86 | 168.30 | 170.50 | 4,077,965 | +1.77(+1.05%) |
Mar 21, 2022 | 167.63 | 169.43 | 166.17 | 168.73 | 5,380,240 | +0.34(+0.20%) |
Mar 18, 2022 | 166.62 | 168.62 | 164.31 | 168.39 | 9,659,503 | +1.52(+0.91%) |
Mar 17, 2022 | 164.41 | 166.88 | 163.85 | 166.87 | 5,273,611 | +2.00(+1.21%) |
Mar 16, 2022 | 162.46 | 165.00 | 160.28 | 164.87 | 6,059,177 | +3.75(+2.33%) |
Mar 15, 2022 | 157.62 | 161.42 | 156.97 | 161.12 | 5,495,985 | +5.24(+3.36%) |
Mar 14, 2022 | 158.91 | 160.49 | 155.29 | 155.88 | 5,200,748 | -3.40(-2.14%) |
Mar 11, 2022 | 162.59 | 164.03 | 158.89 | 159.28 | 5,209,050 | -2.22(-1.37%) |
Mar 10, 2022 | 158.46 | 162.15 | 157.63 | 161.50 | 6,501,851 | +0.25(+0.16%) |
Mar 09, 2022 | 161.38 | 162.68 | 158.42 | 161.25 | 6,467,400 | +4.78(+3.05%) |
Mar 08, 2022 | 154.11 | 161.47 | 151.83 | 156.47 | 8,007,030 | +2.30(+1.49%) |
Mar 07, 2022 | 159.75 | 159.85 | 154.05 | 154.17 | 7,555,595 | -4.76(-2.99%) |
Mar 04, 2022 | 158.46 | 160.59 | 157.21 | 158.93 | 7,277,959 | -0.95(-0.60%) |
Mar 03, 2022 | 160.56 | 161.52 | 158.30 | 159.88 | 5,510,747 | +0.84(+0.53%) |
Mar 02, 2022 | 157.54 | 160.35 | 156.93 | 159.04 | 5,672,921 | +2.63(+1.68%) |
Mar 01, 2022 | 158.35 | 158.95 | 153.68 | 156.41 | 6,470,250 | -2.53(-1.59%) |
Feb 28, 2022 | 157.67 | 159.45 | 156.25 | 158.94 | 6,049,926 | -0.78(-0.49%) |
Feb 25, 2022 | 158.69 | 159.85 | 158.02 | 159.72 | 5,165,914 | +1.15(+0.73%) |
Feb 24, 2022 | 153.13 | 158.88 | 150.71 | 158.56 | 8,303,054 | +3.69(+2.39%) |
Feb 23, 2022 | 157.10 | 158.91 | 154.62 | 154.87 | 6,302,693 | -0.98(-0.63%) |
Feb 22, 2022 | 155.26 | 160.01 | 154.28 | 155.85 | 7,800,952 | -0.05(-0.03%) |
Feb 18, 2022 | 155.90 | 0 | +1.95(+1.27%) | |||
Feb 17, 2022 | 155.27 | 156.51 | 153.53 | 153.95 | 7,281,021 | -3.36(-2.13%) |
Feb 16, 2022 | 154.08 | 157.98 | 153.55 | 157.30 | 4,913,159 | +1.94(+1.25%) |
Feb 15, 2022 | 154.09 | 155.92 | 153.41 | 155.37 | 7,454,556 | +3.46(+2.28%) |
Feb 14, 2022 | 153.28 | 154.88 | 150.57 | 151.91 | 7,985,951 | -1.80(-1.17%) |
Feb 11, 2022 | 158.88 | 160.22 | 153.01 | 153.71 | 8,090,178 | -5.85(-3.67%) |
Feb 10, 2022 | 160.97 | 165.33 | 158.71 | 159.56 | 8,110,057 | -5.66(-3.42%) |
Feb 09, 2022 | 162.94 | 165.68 | 161.81 | 165.22 | 7,636,766 | +3.81(+2.36%) |
Feb 08, 2022 | 158.98 | 161.93 | 157.54 | 161.41 | 4,943,360 | +2.51(+1.58%) |
Feb 07, 2022 | 161.27 | 161.28 | 157.93 | 158.90 | 6,863,044 | -1.38(-0.86%) |
Feb 04, 2022 | 161.27 | 161.54 | 156.62 | 160.28 | 12,201,911 | -3.90(-2.37%) |
Feb 03, 2022 | 173.20 | 163.51 | 164.17 | 12,498,569 | -11.45(-6.52%) | |
Feb 02, 2022 | 169.75 | 176.01 | 169.69 | 175.63 | 9,613,089 | +6.12(+3.61%) |
Feb 01, 2022 | 167.91 | 169.86 | 165.14 | 169.50 | 6,665,508 | +3.74(+2.26%) |
Jan 28, 2022 | 162.51 | 165.93 | 158.38 | 165.76 | 7,832,943 | +3.39(+2.09%) |
Jan 27, 2022 | 168.03 | 168.14 | 160.78 | 162.37 | 7,270,246 | -3.27(-1.97%) |
Jan 26, 2022 | 169.30 | 170.21 | 163.64 | 165.64 | 13,834,797 | +4.06(+2.51%) |
Jan 25, 2022 | 162.46 | 165.18 | 160.73 | 161.58 | 8,733,416 | -4.07(-2.46%) |
Jan 24, 2022 | 163.27 | 165.91 | 158.94 | 165.65 | 12,615,351 | +2.51(+1.54%) |
Jan 21, 2022 | 161.67 | 166.77 | 161.00 | 163.14 | 12,411,490 | +2.03(+1.26%) |
Jan 20, 2022 | 166.06 | 167.71 | 161.04 | 161.11 | 6,521,512 | -4.50(-2.72%) |
Jan 19, 2022 | 170.39 | 170.52 | 165.51 | 165.61 | 5,606,276 | -3.70(-2.18%) |
Jan 18, 2022 | 170.54 | 171.24 | 168.36 | 169.31 | 7,948,450 | -4.39(-2.53%) |
Jan 14, 2022 | 173.70 | 0 | +2.66(+1.55%) | |||
Jan 13, 2022 | 175.52 | 176.13 | 170.54 | 171.04 | 5,780,786 | -1.75(-1.01%) |
Jan 12, 2022 | 172.76 | 174.01 | 171.28 | 172.79 | 4,564,968 | +1.29(+0.75%) |
Jan 11, 2022 | 169.51 | 172.84 | 168.31 | 171.50 | 5,642,241 | +1.56(+0.92%) |
Jan 10, 2022 | 165.24 | 170.19 | 164.29 | 169.94 | 7,745,889 | +3.27(+1.96%) |
Jan 07, 2022 | 169.02 | 170.96 | 166.17 | 166.67 | 7,982,792 | -6.80(-3.92%) |
Jan 06, 2022 | 173.39 | 175.10 | 172.57 | 173.47 | 4,847,558 | -0.06(-0.03%) |
Jan 05, 2022 | 176.86 | 177.97 | 173.37 | 173.53 | 5,433,998 | -3.70(-2.09%) |
Jan 04, 2022 | 177.41 | 178.43 | 174.81 | 177.22 | 4,454,524 | +0.19(+0.11%) |
Jan 03, 2022 | 175.38 | 177.05 | 174.12 | 177.04 | 4,071,246 | +1.98(+1.13%) |
Dec 31, 2021 | 175.93 | 176.48 | 174.87 | 175.06 | 3,029,482 | -0.87(-0.50%) |
Dec 30, 2021 | 177.29 | 178.22 | 175.56 | 175.93 | 2,269,865 | -1.30(-0.73%) |
Dec 29, 2021 | 177.77 | 179.53 | 177.19 | 177.23 | 2,965,989 | -0.27(-0.15%) |
Dec 28, 2021 | 179.08 | 179.13 | 176.83 | 177.50 | 3,021,906 | -0.69(-0.39%) |
Dec 27, 2021 | 174.70 | 178.29 | 174.69 | 178.19 | 3,666,535 | +4.12(+2.37%) |
Dec 23, 2021 | 173.91 | 175.49 | 172.22 | 174.06 | 3,516,939 | +0.44(+0.25%) |
Dec 22, 2021 | 172.75 | 173.70 | 171.06 | 173.63 | 3,634,087 | +0.52(+0.30%) |
Dec 21, 2021 | 174.09 | 174.15 | 171.13 | 173.11 | 6,555,927 | +1.98(+1.16%) |
Dec 20, 2021 | 170.58 | 171.84 | 169.76 | 171.13 | 4,817,147 | -1.91(-1.11%) |
Dec 17, 2021 | 174.04 | 175.90 | 172.42 | 173.04 | 9,085,634 | -1.80(-1.03%) |
Dec 16, 2021 | 180.19 | 180.40 | 174.36 | 174.84 | 5,865,860 | -4.83(-2.69%) |
Dec 15, 2021 | 178.34 | 179.93 | 174.50 | 179.67 | 6,827,925 | +2.94(+1.67%) |
Dec 14, 2021 | 177.38 | 178.04 | 174.77 | 176.73 | 6,599,731 | -2.76(-1.54%) |
Dec 13, 2021 | 182.15 | 182.74 | 179.18 | 179.49 | 6,584,385 | -2.56(-1.41%) |
Dec 10, 2021 | 182.07 | 182.39 | 179.09 | 182.05 | 3,514,435 | +2.41(+1.34%) |
Dec 09, 2021 | 181.65 | 182.89 | 179.50 | 179.64 | 3,903,617 | -2.78(-1.52%) |
Dec 08, 2021 | 184.37 | 184.37 | 180.07 | 182.41 | 4,580,661 | -2.45(-1.33%) |
Dec 07, 2021 | 182.42 | 185.64 | 181.99 | 184.87 | 6,259,033 | +4.11(+2.27%) |
Dec 06, 2021 | 181.28 | 181.35 | 176.26 | 180.76 | 4,397,595 | +1.14(+0.64%) |
Dec 03, 2021 | 180.78 | 182.08 | 178.04 | 179.62 | 5,276,523 | -0.19(-0.10%) |
Dec 02, 2021 | 176.91 | 181.04 | 176.48 | 179.80 | 4,563,115 | -0.39(-0.22%) |
Dec 01, 2021 | 181.80 | 185.67 | 177.99 | 180.19 | 7,836,799 | +1.51(+0.85%) |
Nov 30, 2021 | 179.55 | 180.84 | 178.42 | 178.68 | 9,447,912 | -1.87(-1.03%) |
Nov 29, 2021 | 177.47 | 180.87 | 177.26 | 180.55 | 4,926,838 | +5.68(+3.25%) |
Nov 26, 2021 | 176.35 | 178.82 | 174.04 | 174.86 | 3,579,640 | -4.96(-2.76%) |
Nov 24, 2021 | 179.13 | 179.85 | 176.57 | 179.82 | 6,991,897 | +0.89(+0.50%) |
Nov 23, 2021 | 179.83 | 179.87 | 176.92 | 178.93 | 5,255,395 | +0.13(+0.07%) |
Nov 22, 2021 | 181.77 | 182.90 | 178.54 | 178.80 | 5,073,399 | -2.47(-1.36%) |
Nov 19, 2021 | 180.09 | 181.35 | 178.91 | 181.27 | 5,526,762 | +1.80(+1.00%) |
Nov 18, 2021 | 177.01 | 179.87 | 179.15 | 179.47 | 5,035,677 | +3.39(+1.93%) |
Nov 17, 2021 | 175.00 | 176.70 | 173.93 | 176.08 | 4,482,200 | +0.98(+0.56%) |
Nov 16, 2021 | 175.64 | 176.71 | 174.77 | 175.10 | 3,365,760 | -0.66(-0.38%) |
Nov 15, 2021 | 177.61 | 178.25 | 175.09 | 175.76 | 3,213,941 | -0.79(-0.45%) |
Nov 12, 2021 | 175.47 | 178.19 | 173.98 | 176.55 | 3,360,853 | +1.37(+0.78%) |
Nov 11, 2021 | 175.22 | 175.38 | 173.91 | 175.18 | 2,749,936 | -1.11(-0.63%) |
Nov 10, 2021 | 176.15 | 176.29 | 4,633,850 | -0.92(-0.52%) | ||
Nov 09, 2021 | 178.92 | 180.15 | 176.84 | 177.21 | 4,645,332 | -1.46(-0.82%) |
Nov 08, 2021 | 180.23 | 181.48 | 178.08 | 178.67 | 5,613,355 | -0.97(-0.54%) |
Nov 05, 2021 | 179.87 | 181.52 | 178.17 | 179.64 | 4,856,099 | +2.13(+1.20%) |
Nov 04, 2021 | 176.01 | 177.61 | 175.01 | 177.51 | 5,197,852 | +1.78(+1.01%) |
Nov 03, 2021 | 175.25 | 176.58 | 173.39 | 175.73 | 3,947,804 | -0.14(-0.08%) |
Nov 02, 2021 | 172.90 | 175.89 | 172.87 | 175.87 | 4,316,882 | +1.74(+1.00%) |