Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 164.43 | 166.21 | 163.16 | 165.63 | 15,210,815 | -0.17(-0.10%) |
Jan 30, 2023 | 169.42 | 169.75 | 165.30 | 165.81 | 12,046,537 | -5.00(-2.93%) |
Jan 27, 2023 | 175.35 | 175.35 | 169.34 | 170.80 | 20,649,900 | -7.94(-4.44%) |
Jan 26, 2023 | 176.07 | 178.76 | 174.64 | 178.74 | 15,016,970 | +8.29(+4.86%) |
Jan 25, 2023 | 170.65 | 171.35 | 167.85 | 170.45 | 7,037,311 | -1.67(-0.97%) |
Jan 24, 2023 | 172.36 | 173.23 | 170.09 | 172.12 | 6,290,227 | +0.16(+0.09%) |
Jan 23, 2023 | 172.48 | 173.75 | 171.35 | 171.95 | 8,801,468 | -0.23(-0.13%) |
Jan 20, 2023 | 170.19 | 172.62 | 168.97 | 172.18 | 11,008,566 | +1.81(+1.06%) |
Jan 19, 2023 | 168.10 | 171.28 | 167.67 | 170.37 | 6,204,157 | +1.69(+1.00%) |
Jan 18, 2023 | 172.11 | 173.59 | 168.41 | 168.69 | 9,348,907 | -3.10(-1.81%) |
Jan 17, 2023 | 169.84 | 172.58 | 169.59 | 171.79 | 11,237,078 | +2.79(+1.65%) |
Jan 13, 2023 | 168.56 | 169.41 | 167.21 | 169.00 | 6,082,175 | +0.46(+0.27%) |
Jan 12, 2023 | 167.51 | 169.77 | 167.42 | 168.55 | 7,239,900 | +1.79(+1.07%) |
Jan 11, 2023 | 169.32 | 169.56 | 165.90 | 166.76 | 7,311,764 | -0.80(-0.48%) |
Jan 10, 2023 | 167.90 | 168.19 | 165.35 | 167.56 | 8,715,912 | +0.82(+0.49%) |
Jan 09, 2023 | 169.67 | 169.74 | 165.98 | 166.74 | 8,808,030 | -1.31(-0.78%) |
Jan 06, 2023 | 168.49 | 170.75 | 167.23 | 168.05 | 7,555,364 | +1.26(+0.75%) |
Jan 05, 2023 | 163.24 | 167.70 | 162.99 | 166.79 | 6,395,559 | +2.95(+1.80%) |
Jan 04, 2023 | 162.71 | 165.89 | 162.62 | 163.84 | 8,068,502 | -1.76(-1.06%) |
Jan 03, 2023 | 169.46 | 170.37 | 163.25 | 165.60 | 7,941,668 | -5.24(-3.06%) |
Dec 30, 2022 | 169.45 | 171.28 | 169.14 | 170.84 | 5,258,666 | +1.11(+0.66%) |
Dec 29, 2022 | 168.14 | 170.56 | 168.14 | 169.73 | 4,350,830 | +1.28(+0.76%) |
Dec 28, 2022 | 170.24 | 170.66 | 167.45 | 168.45 | 4,710,654 | -2.52(-1.48%) |
Dec 27, 2022 | 169.76 | 171.54 | 168.85 | 170.97 | 5,434,136 | +2.12(+1.26%) |
Dec 23, 2022 | 165.71 | 169.02 | 165.32 | 168.85 | 6,386,946 | +5.06(+3.09%) |
Dec 22, 2022 | 166.72 | 166.77 | 160.22 | 163.79 | 6,046,464 | -2.49(-1.50%) |
Dec 21, 2022 | 166.75 | 167.48 | 164.81 | 166.28 | 5,752,751 | +1.93(+1.18%) |
Dec 20, 2022 | 161.63 | 164.94 | 161.43 | 164.35 | 6,510,714 | +2.66(+1.64%) |
Dec 19, 2022 | 161.91 | 162.59 | 160.14 | 161.69 | 7,491,099 | +1.10(+0.69%) |
Dec 16, 2022 | 160.41 | 161.95 | 159.05 | 160.59 | 25,805,096 | -2.21(-1.36%) |
Dec 15, 2022 | 162.38 | 163.11 | 159.96 | 162.80 | 7,647,742 | -1.23(-0.75%) |
Dec 14, 2022 | 166.08 | 166.49 | 163.01 | 164.03 | 7,400,005 | -1.14(-0.69%) |
Dec 13, 2022 | 165.21 | 166.05 | 164.17 | 165.17 | 8,234,644 | +3.60(+2.23%) |
Dec 12, 2022 | 160.79 | 162.30 | 159.63 | 161.57 | 9,838,466 | +1.66(+1.04%) |
Dec 09, 2022 | 164.00 | 164.84 | 159.84 | 159.90 | 11,298,863 | -5.27(-3.19%) |
Dec 08, 2022 | 167.76 | 167.90 | 163.74 | 165.18 | 8,483,102 | +0.97(+0.59%) |
Dec 07, 2022 | 162.82 | 166.17 | 162.62 | 164.21 | 7,285,577 | +0.48(+0.30%) |
Dec 06, 2022 | 167.05 | 169.48 | 162.87 | 163.72 | 9,204,824 | -4.33(-2.58%) |
Dec 05, 2022 | 173.87 | 174.13 | 166.21 | 168.05 | 8,574,318 | -4.26(-2.47%) |
Dec 02, 2022 | 172.78 | 174.78 | 171.25 | 172.31 | 7,199,281 | -1.39(-0.80%) |
Dec 01, 2022 | 175.38 | 175.66 | 172.70 | 173.70 | 5,479,759 | -0.78(-0.45%) |
Nov 30, 2022 | 174.04 | 174.50 | 170.96 | 174.48 | 11,488,586 | +2.17(+1.26%) |
Nov 29, 2022 | 171.57 | 173.09 | 170.99 | 172.31 | 7,338,383 | +2.54(+1.50%) |
Nov 28, 2022 | 171.59 | 172.72 | 169.38 | 169.76 | 9,839,747 | -5.08(-2.91%) |
Nov 25, 2022 | 175.98 | 176.37 | 174.48 | 174.85 | 2,937,993 | -0.51(-0.29%) |
Nov 23, 2022 | 174.38 | 176.23 | 173.78 | 175.36 | 6,126,502 | -1.57(-0.89%) |
Nov 22, 2022 | 174.90 | 177.57 | 174.26 | 176.93 | 9,476,269 | +4.43(+2.57%) |
Nov 21, 2022 | 171.07 | 172.94 | 167.35 | 172.51 | 8,858,052 | -1.66(-0.96%) |
Nov 18, 2022 | 172.24 | 174.57 | 170.99 | 174.17 | 8,049,533 | -1.05(-0.60%) |
Nov 17, 2022 | 172.76 | 175.35 | 171.58 | 175.22 | 6,882,409 | +0.49(+0.28%) |
Nov 16, 2022 | 176.19 | 177.39 | 173.48 | 174.72 | 8,400,786 | -2.89(-1.63%) |
Nov 15, 2022 | 176.74 | 177.98 | 174.99 | 177.61 | 8,199,150 | +1.42(+0.80%) |
Nov 14, 2022 | 175.97 | 179.15 | 175.85 | 176.20 | 10,290,162 | +0.09(+0.05%) |
Nov 11, 2022 | 173.84 | 176.72 | 173.69 | 176.11 | 8,924,092 | +4.87(+2.85%) |
Nov 10, 2022 | 172.12 | 172.21 | 168.16 | 171.24 | 7,390,510 | +3.18(+1.89%) |
Nov 09, 2022 | 173.42 | 173.61 | 167.38 | 168.06 | 8,489,619 | -7.00(-4.00%) |
Nov 08, 2022 | 175.03 | 175.91 | 173.66 | 175.05 | 6,677,104 | -0.25(-0.15%) |
Nov 07, 2022 | 172.37 | 176.04 | 172.00 | 175.31 | 8,029,392 | +2.07(+1.19%) |
Nov 04, 2022 | 174.58 | 175.11 | 170.58 | 173.24 | 7,932,104 | +2.16(+1.26%) |
Nov 03, 2022 | 168.09 | 172.08 | 167.56 | 171.08 | 6,995,459 | +2.48(+1.47%) |
Nov 02, 2022 | 170.89 | 168.38 | 168.59 | 8,594,098 | -3.51(-2.04%) | |
Nov 01, 2022 | 173.67 | 174.26 | 171.81 | 172.11 | 9,724,627 | +1.25(+0.73%) |
Oct 31, 2022 | 168.18 | 173.64 | 168.18 | 170.86 | 14,062,024 | +0.87(+0.51%) |
Oct 28, 2022 | 171.40 | 172.71 | 166.73 | 169.99 | 11,407,094 | +1.97(+1.17%) |
Oct 27, 2022 | 169.91 | 171.33 | 167.63 | 168.03 | 9,705,576 | +0.76(+0.46%) |
Oct 26, 2022 | 165.59 | 168.57 | 165.65 | 167.26 | 7,272,802 | +2.04(+1.23%) |
Oct 25, 2022 | 163.46 | 165.29 | 162.61 | 165.22 | 7,707,744 | +1.70(+1.04%) |
Oct 24, 2022 | 162.53 | 164.98 | 162.09 | 163.52 | 7,419,177 | -0.06(-0.03%) |
Oct 21, 2022 | 159.76 | 164.19 | 159.48 | 163.58 | 8,449,601 | +4.00(+2.50%) |
Oct 20, 2022 | 159.90 | 162.28 | 158.62 | 159.58 | 9,391,464 | +0.91(+0.57%) |
Oct 19, 2022 | 154.51 | 159.82 | 154.51 | 158.68 | 10,341,038 | +4.99(+3.24%) |
Oct 18, 2022 | 153.35 | 154.25 | 150.14 | 153.69 | 5,960,734 | +1.33(+0.87%) |
Oct 17, 2022 | 154.23 | 155.76 | 152.16 | 152.36 | 6,235,977 | +1.11(+0.73%) |
Oct 14, 2022 | 154.94 | 156.28 | 151.05 | 151.25 | 7,761,677 | -4.85(-3.11%) |
Oct 13, 2022 | 147.67 | 156.78 | 147.67 | 156.11 | 10,848,222 | +7.22(+4.85%) |
Oct 12, 2022 | 147.47 | 149.99 | 146.89 | 148.89 | 5,227,119 | +0.44(+0.30%) |
Oct 11, 2022 | 146.16 | 151.05 | 145.56 | 148.45 | 7,976,088 | +0.03(+0.02%) |
Oct 10, 2022 | 152.06 | 152.51 | 147.76 | 148.42 | 6,250,452 | -2.73(-1.81%) |
Oct 07, 2022 | 153.49 | 154.83 | 150.23 | 151.15 | 10,558,502 | -1.31(-0.86%) |
Oct 06, 2022 | 148.61 | 152.95 | 148.48 | 152.46 | 10,055,886 | +2.73(+1.82%) |
Oct 05, 2022 | 147.19 | 150.87 | 146.21 | 149.73 | 11,253,723 | +0.85(+0.57%) |
Oct 04, 2022 | 145.86 | 149.11 | 145.10 | 148.88 | 10,078,206 | +5.57(+3.89%) |
Oct 03, 2022 | 140.70 | 143.88 | 140.07 | 143.31 | 10,158,168 | +7.61(+5.61%) |
Sep 30, 2022 | 136.04 | 137.08 | 134.58 | 135.70 | 9,955,227 | -1.04(-0.76%) |
Sep 29, 2022 | 136.49 | 137.34 | 134.37 | 136.74 | 8,678,273 | -0.95(-0.69%) |
Sep 28, 2022 | 134.19 | 138.31 | 133.55 | 137.69 | 8,765,941 | +4.50(+3.38%) |
Sep 27, 2022 | 134.39 | 135.79 | 132.66 | 133.19 | 10,717,729 | +0.06(+0.04%) |
Sep 26, 2022 | 135.60 | 137.00 | 133.07 | 133.14 | 9,998,211 | -3.60(-2.63%) |
Sep 23, 2022 | 141.44 | 141.84 | 135.69 | 136.74 | 14,737,629 | -9.56(-6.53%) |
Sep 22, 2022 | 148.85 | 149.50 | 146.15 | 146.29 | 7,391,193 | -0.11(-0.08%) |
Sep 21, 2022 | 149.52 | 149.97 | 146.35 | 146.41 | 7,280,323 | -1.20(-0.81%) |
Sep 20, 2022 | 147.38 | 148.15 | 145.78 | 147.61 | 9,480,714 | -0.59(-0.39%) |
Sep 19, 2022 | 144.44 | 148.24 | 144.32 | 148.19 | 7,211,764 | +0.43(+0.29%) |
Sep 16, 2022 | 151.61 | 152.20 | 146.97 | 147.77 | 46,311,836 | -3.94(-2.60%) |
Sep 15, 2022 | 151.76 | 152.72 | 150.72 | 151.71 | 10,230,721 | -2.50(-1.62%) |
Sep 14, 2022 | 152.01 | 154.49 | 151.45 | 154.21 | 11,939,337 | +3.65(+2.42%) |
Sep 13, 2022 | 152.45 | 153.63 | 149.93 | 150.56 | 10,913,730 | -2.92(-1.90%) |
Sep 12, 2022 | 153.77 | 155.40 | 152.30 | 153.48 | 9,441,996 | +2.39(+1.58%) |
Sep 09, 2022 | 149.62 | 151.73 | 148.79 | 151.09 | 8,747,837 | +3.80(+2.58%) |
Sep 08, 2022 | 146.96 | 147.70 | 144.87 | 147.29 | 9,774,946 | +0.79(+0.54%) |
Sep 07, 2022 | 145.51 | 147.17 | 144.15 | 146.50 | 9,996,144 | -1.90(-1.28%) |
Sep 06, 2022 | 151.02 | 151.11 | 147.07 | 148.40 | 9,051,810 | -0.69(-0.46%) |
Sep 02, 2022 | 149.46 | 150.29 | 148.02 | 149.09 | 7,979,729 | +2.18(+1.49%) |
Sep 01, 2022 | 147.80 | 148.17 | 144.72 | 146.91 | 8,726,239 | -2.38(-1.59%) |
Aug 31, 2022 | 148.86 | 152.45 | 147.48 | 149.29 | 14,380,176 | -2.42(-1.59%) |
Aug 30, 2022 | 153.31 | 153.54 | 149.95 | 151.71 | 9,330,840 | -3.79(-2.44%) |
Aug 29, 2022 | 154.79 | 157.57 | 154.56 | 155.49 | 8,959,397 | +1.15(+0.75%) |
Aug 26, 2022 | 155.07 | 156.91 | 153.44 | 154.34 | 8,222,196 | -1.14(-0.74%) |
Aug 25, 2022 | 154.82 | 155.75 | 153.59 | 155.48 | 8,521,642 | +1.35(+0.88%) |
Aug 24, 2022 | 152.69 | 154.28 | 151.75 | 154.13 | 10,023,048 | +1.13(+0.74%) |
Aug 23, 2022 | 150.27 | 153.33 | 149.90 | 153.00 | 10,962,219 | +4.81(+3.24%) |
Aug 22, 2022 | 147.99 | 148.99 | 145.85 | 148.19 | 9,683,724 | -0.75(-0.50%) |
Aug 19, 2022 | 149.67 | 150.88 | 148.87 | 148.94 | 7,235,766 | -1.26(-0.84%) |
Aug 18, 2022 | 148.43 | 150.80 | 148.37 | 150.19 | 6,857,326 | +2.59(+1.75%) |
Aug 17, 2022 | 146.60 | 149.14 | 145.56 | 147.61 | 7,197,802 | +1.21(+0.83%) |
Aug 16, 2022 | 147.34 | 147.81 | 145.85 | 146.40 | 7,710,481 | -0.38(-0.26%) |
Aug 15, 2022 | 145.25 | 147.69 | 143.62 | 146.77 | 9,587,252 | -2.84(-1.90%) |
Aug 12, 2022 | 148.12 | 149.68 | 147.08 | 149.62 | 7,740,152 | +0.22(+0.14%) |
Aug 11, 2022 | 147.99 | 150.84 | 147.53 | 149.40 | 8,426,258 | +3.56(+2.44%) |
Aug 10, 2022 | 146.02 | 146.46 | 143.14 | 145.85 | 6,564,124 | +0.38(+0.26%) |
Aug 09, 2022 | 145.96 | 147.70 | 144.71 | 145.46 | 6,239,990 | +1.87(+1.30%) |
Aug 08, 2022 | 143.76 | 145.06 | 143.35 | 143.59 | 6,378,232 | -0.22(-0.15%) |
Aug 05, 2022 | 140.06 | 145.09 | 139.48 | 143.81 | 7,660,682 | +2.34(+1.65%) |
Aug 04, 2022 | 145.38 | 145.49 | 141.08 | 141.47 | 11,366,338 | -3.95(-2.72%) |
Aug 03, 2022 | 149.11 | 149.72 | 144.47 | 145.42 | 9,347,364 | -3.54(-2.38%) |
Aug 02, 2022 | 150.59 | 151.13 | 148.17 | 148.96 | 6,332,099 | -1.28(-0.85%) |
Aug 01, 2022 | 150.86 | 151.50 | 148.96 | 150.24 | 8,563,208 | -3.06(-2.00%) |
Jul 29, 2022 | 146.52 | 154.12 | 145.92 | 153.30 | 18,366,894 | +12.53(+8.90%) |
Jul 28, 2022 | 141.04 | 141.78 | 138.56 | 140.76 | 7,017,058 | +1.06(+0.76%) |
Jul 27, 2022 | 138.85 | 140.59 | 137.27 | 139.71 | 6,653,930 | +1.82(+1.32%) |
Jul 26, 2022 | 139.93 | 141.04 | 137.15 | 137.89 | 6,528,073 | -1.09(-0.78%) |
Jul 25, 2022 | 136.38 | 139.10 | 134.95 | 138.98 | 6,633,920 | +4.02(+2.97%) |
Jul 22, 2022 | 136.24 | 136.94 | 134.24 | 134.96 | 6,292,225 | -1.13(-0.83%) |
Jul 21, 2022 | 133.96 | 136.16 | 132.44 | 136.09 | 7,183,023 | -1.05(-0.76%) |
Jul 20, 2022 | 135.25 | 137.84 | 134.15 | 137.14 | 8,393,494 | +1.79(+1.32%) |
Jul 19, 2022 | 130.75 | 135.73 | 130.50 | 135.35 | 9,775,107 | +4.71(+3.60%) |
Jul 18, 2022 | 131.56 | 133.04 | 130.18 | 130.65 | 8,486,385 | +1.81(+1.40%) |
Jul 15, 2022 | 130.07 | 130.07 | 127.70 | 128.84 | 7,534,164 | +1.60(+1.26%) |
Jul 14, 2022 | 125.71 | 127.44 | 124.06 | 127.24 | 10,842,494 | -1.92(-1.49%) |
Jul 13, 2022 | 128.80 | 131.72 | 128.36 | 129.16 | 10,055,938 | -0.87(-0.67%) |
Jul 12, 2022 | 129.64 | 130.68 | 128.47 | 130.03 | 9,243,900 | -2.42(-1.83%) |
Jul 11, 2022 | 132.83 | 133.70 | 130.97 | 132.45 | 7,539,894 | -1.18(-0.88%) |
Jul 08, 2022 | 135.61 | 136.14 | 132.06 | 133.63 | 8,456,803 | -0.70(-0.52%) |
Jul 07, 2022 | 134.88 | 136.00 | 133.92 | 134.33 | 13,611,598 | +2.56(+1.95%) |
Jul 06, 2022 | 132.59 | 134.09 | 128.04 | 131.77 | 13,291,730 | -1.76(-1.32%) |
Jul 05, 2022 | 134.46 | 135.29 | 130.49 | 133.53 | 12,304,802 | -3.60(-2.63%) |
Jul 01, 2022 | 137.22 | 137.55 | 133.35 | 137.13 | 8,226,778 | +1.62(+1.19%) |
Jun 30, 2022 | 135.30 | 138.45 | 134.23 | 135.51 | 11,421,030 | -2.06(-1.50%) |
Jun 29, 2022 | 141.93 | 142.38 | 136.74 | 137.57 | 9,703,258 | -2.77(-1.97%) |
Jun 28, 2022 | 141.22 | 142.44 | 138.63 | 140.34 | 9,815,402 | +2.22(+1.61%) |
Jun 27, 2022 | 136.53 | 139.29 | 136.28 | 138.12 | 9,871,187 | +2.62(+1.93%) |
Jun 24, 2022 | 135.91 | 137.68 | 133.47 | 135.50 | 11,869,163 | +2.19(+1.64%) |
Jun 23, 2022 | 139.27 | 139.68 | 131.19 | 133.31 | 16,784,798 | -5.09(-3.68%) |
Jun 22, 2022 | 138.59 | 141.15 | 136.97 | 138.41 | 14,677,924 | -6.29(-4.35%) |
Jun 21, 2022 | 142.32 | 146.03 | 141.75 | 144.70 | 14,724,825 | +5.81(+4.19%) |
Jun 17, 2022 | 144.97 | 145.52 | 136.46 | 138.88 | 38,007,712 | -6.65(-4.57%) |
Jun 16, 2022 | 149.70 | 150.26 | 143.91 | 145.53 | 19,361,834 | -8.22(-5.35%) |
Jun 15, 2022 | 156.11 | 157.11 | 151.57 | 153.75 | 12,354,298 | -3.08(-1.96%) |
Jun 14, 2022 | 158.53 | 161.26 | 155.23 | 156.83 | 10,970,688 | +0.21(+0.13%) |
Jun 13, 2022 | 160.63 | 160.99 | 153.56 | 156.62 | 15,610,463 | -7.55(-4.60%) |
Jun 10, 2022 | 165.08 | 167.14 | 162.54 | 164.17 | 10,183,681 | -1.98(-1.19%) |
Jun 09, 2022 | 168.51 | 169.08 | 166.04 | 166.16 | 10,433,743 | -3.38(-1.99%) |
Jun 08, 2022 | 169.37 | 170.73 | 168.71 | 169.54 | 9,307,717 | +0.87(+0.52%) |
Jun 07, 2022 | 166.11 | 169.10 | 165.60 | 168.67 | 10,327,683 | +3.16(+1.91%) |
Jun 06, 2022 | 166.51 | 166.61 | 164.28 | 165.51 | 7,191,797 | -0.72(-0.43%) |
Jun 03, 2022 | 164.74 | 166.84 | 164.74 | 166.23 | 9,012,091 | +1.50(+0.91%) |
Jun 02, 2022 | 163.56 | 165.19 | 162.96 | 164.74 | 7,948,781 | -0.30(-0.18%) |
Jun 01, 2022 | 165.42 | 166.73 | 163.74 | 165.03 | 9,430,862 | +1.55(+0.95%) |
May 31, 2022 | 168.44 | 169.38 | 162.37 | 163.48 | 21,920,234 | -3.39(-2.03%) |
May 27, 2022 | 165.22 | 166.94 | 164.44 | 166.87 | 11,231,172 | +1.58(+0.96%) |
May 26, 2022 | 165.19 | 166.54 | 163.81 | 165.29 | 12,030,508 | +1.11(+0.67%) |
May 25, 2022 | 162.06 | 164.73 | 161.90 | 164.18 | 10,862,007 | +2.59(+1.60%) |
May 24, 2022 | 159.76 | 162.47 | 158.94 | 161.59 | 10,450,566 | +0.86(+0.54%) |
May 23, 2022 | 158.59 | 161.89 | 158.29 | 160.73 | 10,910,502 | +3.65(+2.32%) |
May 20, 2022 | 158.07 | 160.09 | 153.59 | 157.08 | 10,261,122 | +0.90(+0.57%) |
May 19, 2022 | 154.09 | 158.78 | 152.41 | 156.18 | 11,707,418 | -1.12(-0.71%) |
May 18, 2022 | 162.98 | 162.99 | 155.18 | 157.30 | 13,988,718 | -4.26(-2.64%) |
May 17, 2022 | 162.31 | 163.07 | 160.24 | 161.56 | 13,816,669 | +0.95(+0.59%) |
May 16, 2022 | 156.89 | 162.44 | 156.76 | 160.62 | 14,318,922 | +4.77(+3.06%) |
May 13, 2022 | 154.57 | 156.70 | 153.07 | 155.84 | 9,942,366 | +2.93(+1.92%) |
May 12, 2022 | 151.53 | 153.04 | 147.48 | 152.91 | 9,622,027 | +1.44(+0.95%) |
May 11, 2022 | 151.86 | 155.46 | 150.87 | 151.47 | 9,806,988 | +2.21(+1.48%) |
May 10, 2022 | 150.59 | 152.43 | 146.56 | 149.26 | 12,533,201 | +1.42(+0.96%) |
May 09, 2022 | 155.73 | 155.73 | 147.12 | 147.84 | 15,257,232 | -10.62(-6.70%) |
May 06, 2022 | 156.22 | 158.72 | 153.57 | 158.46 | 11,222,014 | +4.11(+2.66%) |
May 05, 2022 | 157.13 | 157.36 | 151.00 | 154.35 | 10,561,665 | -1.24(-0.79%) |
May 04, 2022 | 153.15 | 155.86 | 151.76 | 155.58 | 9,891,127 | +4.74(+3.14%) |
May 03, 2022 | 148.14 | 151.72 | 147.85 | 150.85 | 9,507,391 | +2.54(+1.71%) |
May 02, 2022 | 145.11 | 148.54 | 144.03 | 148.31 | 12,450,531 | +2.86(+1.97%) |
Apr 29, 2022 | 149.73 | 150.80 | 145.09 | 145.45 | 15,890,190 | -4.75(-3.16%) |
Apr 28, 2022 | 146.17 | 151.32 | 143.83 | 150.20 | 10,076,054 | +5.15(+3.55%) |
Apr 27, 2022 | 145.83 | 146.61 | 143.45 | 145.05 | 11,294,197 | -0.27(-0.19%) |
Apr 26, 2022 | 147.44 | 148.88 | 145.19 | 145.32 | 10,566,681 | -0.89(-0.61%) |
Apr 25, 2022 | 144.57 | 147.01 | 140.56 | 146.21 | 16,636,766 | -3.21(-2.15%) |
Apr 22, 2022 | 152.60 | 153.62 | 149.34 | 149.42 | 13,136,734 | -3.37(-2.21%) |
Apr 21, 2022 | 159.44 | 160.09 | 152.09 | 152.79 | 15,715,347 | -7.38(-4.61%) |
Apr 20, 2022 | 159.32 | 161.15 | 159.18 | 160.17 | 8,073,148 | +0.65(+0.41%) |
Apr 19, 2022 | 160.68 | 161.24 | 158.78 | 159.52 | 7,508,004 | -1.91(-1.19%) |
Apr 18, 2022 | 160.61 | 162.04 | 159.56 | 161.43 | 8,227,977 | +2.14(+1.34%) |
Apr 14, 2022 | 158.46 | 160.55 | 158.34 | 159.30 | 10,148,089 | -0.08(-0.05%) |
Apr 13, 2022 | 158.69 | 159.75 | 156.23 | 159.37 | 8,245,556 | +2.47(+1.57%) |
Apr 12, 2022 | 156.87 | 160.31 | 156.10 | 156.90 | 10,262,154 | +3.20(+2.08%) |
Apr 11, 2022 | 156.49 | 156.69 | 153.10 | 153.70 | 10,990,312 | -4.06(-2.57%) |
Apr 08, 2022 | 155.08 | 158.84 | 155.06 | 157.76 | 11,634,706 | +2.63(+1.69%) |
Apr 07, 2022 | 153.27 | 155.69 | 151.71 | 155.13 | 8,636,073 | +2.13(+1.39%) |
Apr 06, 2022 | 153.02 | 155.04 | 152.56 | 153.00 | 9,983,648 | +1.35(+0.89%) |
Apr 05, 2022 | 153.21 | 155.71 | 151.42 | 151.66 | 10,271,066 | -0.94(-0.61%) |
Apr 04, 2022 | 153.18 | 153.60 | 151.32 | 152.59 | 9,394,691 | +0.14(+0.09%) |
Apr 01, 2022 | 151.12 | 154.06 | 150.70 | 152.46 | 9,473,968 | +1.29(+0.85%) |
Mar 31, 2022 | 151.76 | 154.26 | 151.06 | 151.16 | 11,199,477 | -2.46(-1.60%) |
Mar 30, 2022 | 153.40 | 154.43 | 151.94 | 153.62 | 10,668,297 | +1.08(+0.71%) |
Mar 29, 2022 | 151.80 | 152.70 | 149.00 | 152.55 | 16,264,981 | -1.88(-1.22%) |
Mar 28, 2022 | 154.01 | 154.69 | 153.30 | 154.43 | 10,760,020 | -2.75(-1.75%) |
Mar 25, 2022 | 153.38 | 157.53 | 153.33 | 157.18 | 11,049,922 | +2.80(+1.81%) |
Mar 24, 2022 | 154.51 | 155.41 | 153.18 | 154.39 | 9,720,184 | +0.41(+0.26%) |
Mar 23, 2022 | 154.11 | 155.36 | 153.12 | 153.98 | 11,584,218 | +1.64(+1.08%) |
Mar 22, 2022 | 151.96 | 153.42 | 150.93 | 152.34 | 11,938,435 | -0.51(-0.33%) |
Mar 21, 2022 | 151.34 | 153.72 | 151.06 | 152.84 | 14,193,145 | +2.70(+1.80%) |
Mar 18, 2022 | 149.36 | 150.14 | 147.41 | 150.14 | 25,006,222 | +1.20(+0.80%) |
Mar 17, 2022 | 148.49 | 149.46 | 146.61 | 148.95 | 16,961,960 | +2.53(+1.73%) |
Mar 16, 2022 | 147.41 | 149.00 | 145.02 | 146.41 | 24,017,448 | -0.53(-0.36%) |
Mar 15, 2022 | 147.71 | 148.71 | 144.14 | 146.94 | 30,730,804 | -7.84(-5.06%) |
Mar 14, 2022 | 154.30 | 156.29 | 152.53 | 154.78 | 27,095,952 | -3.88(-2.45%) |
Mar 11, 2022 | 154.01 | 160.59 | 154.00 | 158.66 | 30,633,286 | +0.07(+0.05%) |
Mar 10, 2022 | 156.65 | 158.58 | 37,593,220 | +4.22(+2.74%) | ||
Mar 09, 2022 | 151.11 | 157.61 | 149.66 | 154.36 | 46,765,820 | -3.95(-2.50%) |
Mar 08, 2022 | 152.54 | 161.53 | 152.34 | 158.31 | 61,602,132 | +7.88(+5.24%) |
Mar 07, 2022 | 148.44 | 150.49 | 144.56 | 150.43 | 37,497,060 | +3.15(+2.14%) |
Mar 04, 2022 | 144.63 | 148.49 | 143.98 | 147.28 | 31,295,504 | +2.26(+1.56%) |
Mar 03, 2022 | 141.35 | 145.86 | 140.88 | 145.03 | 24,202,284 | +1.93(+1.35%) |
Mar 02, 2022 | 139.44 | 144.59 | 139.30 | 143.10 | 34,000,204 | +4.10(+2.95%) |
Mar 01, 2022 | 134.62 | 139.22 | 134.33 | 138.99 | 33,535,810 | +5.31(+3.97%) |
Feb 28, 2022 | 129.29 | 133.68 | 128.72 | 133.68 | 26,271,854 | +3.36(+2.58%) |
Feb 25, 2022 | 126.22 | 130.44 | 128.28 | 130.32 | 30,190,904 | +5.13(+4.10%) |
Feb 24, 2022 | 128.05 | 128.33 | 122.28 | 125.19 | 23,812,094 | -0.65(-0.52%) |
Feb 23, 2022 | 123.41 | 126.33 | 123.06 | 125.84 | 17,378,272 | +2.92(+2.38%) |
Feb 22, 2022 | 127.19 | 127.19 | 121.17 | 122.92 | 21,031,406 | -0.95(-0.76%) |
Feb 18, 2022 | 123.86 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.56 | 124.94 | 122.96 | 124.04 | 10,855,778 | -0.64(-0.51%) |
Feb 16, 2022 | 125.28 | 126.41 | 124.18 | 124.68 | 12,215,921 | +0.04(+0.03%) |
Feb 15, 2022 | 123.55 | 125.18 | 122.71 | 124.64 | 12,653,775 | -0.92(-0.73%) |
Feb 14, 2022 | 126.73 | 126.83 | 124.07 | 125.56 | 17,534,310 | -1.97(-1.54%) |
Feb 11, 2022 | 125.73 | 128.11 | 125.20 | 127.53 | 13,970,586 | +2.55(+2.04%) |
Feb 10, 2022 | 126.38 | 127.51 | 124.39 | 124.98 | 11,979,507 | -1.61(-1.27%) |
Feb 09, 2022 | 125.60 | 127.09 | 125.04 | 126.59 | 11,036,812 | +1.24(+0.99%) |
Feb 08, 2022 | 126.95 | 127.18 | 124.04 | 125.35 | 11,995,436 | -1.94(-1.52%) |
Feb 07, 2022 | 124.34 | 128.10 | 123.87 | 127.29 | 20,049,502 | +2.45(+1.96%) |
Feb 04, 2022 | 124.04 | 125.86 | 124.04 | 124.83 | 14,188,051 | +1.54(+1.25%) |
Feb 03, 2022 | 123.89 | 124.35 | 122.36 | 123.29 | 10,281,402 | -1.11(-0.89%) |
Feb 02, 2022 | 123.43 | 124.76 | 122.00 | 124.40 | 11,847,895 | +0.57(+0.46%) |