Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.88 | 145.61 | 144.42 | 144.80 | 2,611,247 | -0.71(-0.49%) |
Oct 28, 2022 | 142.44 | 145.74 | 142.30 | 145.51 | 2,511,265 | +3.29(+2.32%) |
Oct 27, 2022 | 142.63 | 143.67 | 142.00 | 142.22 | 2,188,463 | +0.19(+0.14%) |
Oct 26, 2022 | 141.48 | 143.35 | 141.27 | 142.02 | 1,412,146 | +0.53(+0.37%) |
Oct 25, 2022 | 139.70 | 141.64 | 139.43 | 141.50 | 2,403,936 | +1.74(+1.25%) |
Oct 24, 2022 | 138.78 | 140.20 | 138.31 | 139.75 | 2,267,035 | +1.85(+1.34%) |
Oct 21, 2022 | 134.55 | 138.16 | 134.26 | 137.90 | 2,064,951 | +3.27(+2.43%) |
Oct 20, 2022 | 136.15 | 137.21 | 134.28 | 134.63 | 1,547,039 | -1.58(-1.16%) |
Oct 19, 2022 | 136.57 | 137.25 | 135.10 | 136.21 | 1,205,169 | -1.19(-0.86%) |
Oct 18, 2022 | 138.24 | 138.57 | 136.24 | 137.40 | 1,613,074 | +1.68(+1.24%) |
Oct 17, 2022 | 134.71 | 136.09 | 134.53 | 135.71 | 1,834,918 | +2.93(+2.21%) |
Oct 14, 2022 | 136.21 | 136.91 | 132.55 | 132.78 | 1,940,229 | -2.36(-1.74%) |
Oct 13, 2022 | 129.90 | 135.80 | 129.23 | 135.14 | 2,069,016 | +3.29(+2.50%) |
Oct 12, 2022 | 132.79 | 133.31 | 131.80 | 131.84 | 1,484,708 | -0.61(-0.46%) |
Oct 11, 2022 | 132.24 | 134.01 | 131.79 | 132.46 | 1,654,457 | -0.39(-0.29%) |
Oct 10, 2022 | 133.86 | 134.12 | 131.91 | 132.85 | 1,842,680 | -0.72(-0.54%) |
Oct 07, 2022 | 135.56 | 135.56 | 132.83 | 133.57 | 1,820,317 | -3.05(-2.23%) |
Oct 06, 2022 | 137.99 | 138.60 | 136.37 | 136.62 | 1,476,684 | -1.79(-1.30%) |
Oct 05, 2022 | 137.36 | 139.29 | 136.72 | 138.41 | 1,434,463 | -0.20(-0.15%) |
Oct 04, 2022 | 136.80 | 138.66 | 136.53 | 138.61 | 2,117,492 | +3.59(+2.65%) |
Oct 03, 2022 | 132.88 | 135.72 | 132.53 | 135.03 | 3,055,598 | +3.34(+2.54%) |
Sep 30, 2022 | 133.45 | 134.48 | 131.58 | 131.69 | 2,036,143 | -1.89(-1.41%) |
Sep 29, 2022 | 134.72 | 134.94 | 132.57 | 133.58 | 2,154,100 | -2.06(-1.52%) |
Sep 28, 2022 | 133.87 | 136.31 | 133.32 | 135.63 | 2,166,262 | +2.28(+1.71%) |
Sep 27, 2022 | 135.41 | 136.02 | 132.55 | 133.35 | 2,780,020 | -0.93(-0.69%) |
Sep 26, 2022 | 134.96 | 135.85 | 133.66 | 134.28 | 1,901,178 | -1.20(-0.88%) |
Sep 23, 2022 | 136.08 | 136.39 | 133.92 | 135.48 | 3,335,894 | -1.77(-1.29%) |
Sep 22, 2022 | 138.33 | 138.33 | 137.02 | 137.25 | 2,617,286 | -1.12(-0.81%) |
Sep 21, 2022 | 141.25 | 142.18 | 138.36 | 138.37 | 1,605,858 | -2.13(-1.52%) |
Sep 20, 2022 | 141.13 | 141.26 | 139.43 | 140.50 | 1,936,995 | -1.73(-1.22%) |
Sep 19, 2022 | 140.20 | 142.29 | 140.19 | 142.24 | 1,097,244 | +1.00(+0.71%) |
Sep 16, 2022 | 140.72 | 141.40 | 140.18 | 141.24 | 1,337,590 | -0.61(-0.43%) |
Sep 15, 2022 | 142.87 | 143.63 | 141.42 | 141.85 | 999,686 | -1.22(-0.85%) |
Sep 14, 2022 | 143.54 | 143.73 | 141.99 | 143.07 | 1,057,693 | -0.08(-0.05%) |
Sep 13, 2022 | 146.11 | 146.28 | 142.71 | 143.15 | 1,538,792 | -5.49(-3.69%) |
Sep 12, 2022 | 148.44 | 149.11 | 148.02 | 148.64 | 1,345,373 | +0.99(+0.67%) |
Sep 09, 2022 | 146.65 | 147.98 | 146.49 | 147.65 | 1,443,563 | +1.59(+1.09%) |
Sep 08, 2022 | 144.39 | 146.08 | 143.87 | 146.06 | 1,272,185 | +0.99(+0.68%) |
Sep 07, 2022 | 142.50 | 145.34 | 142.50 | 145.07 | 1,127,592 | +2.59(+1.82%) |
Sep 06, 2022 | 142.97 | 143.71 | 141.71 | 142.48 | 1,625,059 | -0.15(-0.10%) |
Sep 02, 2022 | 145.52 | 145.90 | 141.99 | 142.63 | 1,072,345 | -1.60(-1.11%) |
Sep 01, 2022 | 142.85 | 144.33 | 142.11 | 144.23 | 2,125,998 | +0.81(+0.56%) |
Aug 31, 2022 | 144.90 | 145.30 | 143.37 | 143.42 | 909,129 | -1.00(-0.69%) |
Aug 30, 2022 | 146.13 | 146.28 | 143.83 | 144.42 | 1,549,059 | -1.31(-0.90%) |
Aug 29, 2022 | 145.64 | 146.73 | 145.07 | 145.73 | 1,367,200 | -0.79(-0.54%) |
Aug 26, 2022 | 151.18 | 151.34 | 146.47 | 146.52 | 1,001,600 | -4.65(-3.08%) |
Aug 25, 2022 | 149.82 | 151.18 | 149.38 | 151.18 | 965,013 | +1.82(+1.22%) |
Aug 24, 2022 | 149.15 | 149.90 | 148.80 | 149.35 | 728,383 | +0.20(+0.14%) |
Aug 23, 2022 | 149.95 | 150.22 | 149.02 | 149.15 | 898,317 | -0.97(-0.65%) |
Aug 22, 2022 | 151.34 | 151.57 | 149.81 | 150.12 | 1,357,459 | -2.76(-1.81%) |
Aug 19, 2022 | 153.64 | 153.65 | 152.50 | 152.88 | 938,126 | -1.42(-0.92%) |
Aug 18, 2022 | 153.84 | 154.55 | 153.61 | 154.30 | 694,326 | +0.50(+0.32%) |
Aug 17, 2022 | 153.49 | 154.44 | 153.07 | 153.81 | 881,721 | -0.99(-0.64%) |
Aug 16, 2022 | 153.68 | 155.40 | 153.56 | 154.79 | 975,469 | +0.86(+0.56%) |
Aug 15, 2022 | 152.50 | 154.15 | 152.39 | 153.93 | 1,488,029 | +0.80(+0.52%) |
Aug 12, 2022 | 151.60 | 153.19 | 151.37 | 153.14 | 861,274 | +2.17(+1.44%) |
Aug 11, 2022 | 151.71 | 152.46 | 150.78 | 150.96 | 1,077,739 | -0.04(-0.03%) |
Aug 10, 2022 | 150.48 | 151.29 | 150.36 | 151.00 | 1,062,183 | +2.51(+1.69%) |
Aug 09, 2022 | 148.95 | 149.20 | 148.21 | 148.49 | 835,024 | -0.60(-0.40%) |
Aug 08, 2022 | 149.83 | 150.25 | 148.74 | 149.09 | 1,245,968 | -0.14(-0.09%) |
Aug 05, 2022 | 147.75 | 149.31 | 147.75 | 149.23 | 1,033,059 | +0.24(+0.16%) |
Aug 04, 2022 | 148.97 | 149.29 | 148.62 | 148.99 | 905,411 | +0.02(+0.01%) |
Aug 03, 2022 | 147.78 | 149.37 | 147.29 | 148.97 | 890,193 | +1.75(+1.19%) |
Aug 02, 2022 | 148.06 | 148.79 | 146.95 | 147.22 | 1,232,828 | -1.19(-0.80%) |
Aug 01, 2022 | 147.64 | 148.96 | 147.56 | 148.41 | 2,336,682 | -0.14(-0.09%) |
Jul 29, 2022 | 147.36 | 148.86 | 147.29 | 148.55 | 1,302,095 | +0.86(+0.58%) |
Jul 28, 2022 | 145.69 | 148.00 | 145.02 | 147.69 | 1,128,273 | +2.03(+1.39%) |
Jul 27, 2022 | 144.07 | 146.25 | 143.84 | 145.66 | 956,636 | +2.26(+1.58%) |
Jul 26, 2022 | 143.65 | 143.89 | 143.06 | 143.40 | 1,507,857 | -1.05(-0.72%) |
Jul 25, 2022 | 144.46 | 144.72 | 143.61 | 144.45 | 1,778,815 | +0.30(+0.21%) |
Jul 22, 2022 | 144.76 | 145.13 | 143.22 | 144.15 | 3,194,894 | -0.23(-0.16%) |
Jul 21, 2022 | 143.03 | 144.39 | 142.37 | 144.38 | 1,242,147 | +1.25(+0.87%) |
Jul 20, 2022 | 142.91 | 143.60 | 142.25 | 143.13 | 1,529,174 | +0.09(+0.06%) |
Jul 19, 2022 | 141.09 | 143.25 | 141.00 | 143.04 | 1,523,925 | +3.31(+2.37%) |
Jul 18, 2022 | 142.02 | 142.09 | 139.35 | 139.74 | 2,940,679 | -1.36(-0.96%) |
Jul 15, 2022 | 140.26 | 141.14 | 139.65 | 141.09 | 2,341,710 | +2.48(+1.79%) |
Jul 14, 2022 | 137.13 | 138.80 | 136.37 | 138.61 | 1,916,048 | -0.33(-0.24%) |
Jul 13, 2022 | 138.00 | 139.86 | 137.67 | 138.94 | 1,795,753 | -0.62(-0.44%) |
Jul 12, 2022 | 140.43 | 141.43 | 138.98 | 139.56 | 2,798,661 | -1.12(-0.80%) |
Jul 11, 2022 | 140.66 | 141.47 | 140.37 | 140.69 | 1,557,821 | -0.74(-0.52%) |
Jul 08, 2022 | 141.38 | 142.08 | 140.72 | 141.42 | 1,201,701 | -0.16(-0.11%) |
Jul 07, 2022 | 141.07 | 141.84 | 140.71 | 141.58 | 1,033,945 | +1.13(+0.81%) |
Jul 06, 2022 | 139.79 | 141.30 | 139.40 | 140.44 | 1,056,695 | +0.72(+0.51%) |
Jul 05, 2022 | 138.85 | 139.76 | 137.02 | 139.73 | 2,871,822 | -0.70(-0.50%) |
Jul 01, 2022 | 138.87 | 140.69 | 138.01 | 140.43 | 1,179,179 | +1.33(+0.96%) |
Jun 30, 2022 | 138.11 | 139.87 | 137.25 | 139.10 | 1,673,986 | -0.37(-0.26%) |
Jun 29, 2022 | 139.45 | 139.91 | 138.67 | 139.47 | 1,114,625 | +0.18(+0.13%) |
Jun 28, 2022 | 142.29 | 143.32 | 139.19 | 139.28 | 1,658,928 | -2.43(-1.72%) |
Jun 27, 2022 | 142.17 | 142.50 | 141.28 | 141.72 | 2,309,431 | -0.29(-0.20%) |
Jun 24, 2022 | 139.16 | 142.01 | 139.16 | 142.01 | 1,906,392 | +3.85(+2.79%) |
Jun 23, 2022 | 137.30 | 138.32 | 136.56 | 138.16 | 1,891,379 | +1.35(+0.99%) |
Jun 22, 2022 | 135.20 | 138.02 | 135.18 | 136.81 | 1,730,282 | +0.13(+0.10%) |
Jun 21, 2022 | 135.66 | 137.15 | 135.46 | 136.67 | 2,281,515 | +2.93(+2.19%) |
Jun 17, 2022 | 133.89 | 134.83 | 132.64 | 133.74 | 3,491,708 | -0.01(-0.01%) |
Jun 16, 2022 | 134.82 | 134.82 | 132.87 | 133.75 | 2,626,277 | -3.63(-2.64%) |
Jun 15, 2022 | 137.26 | 139.03 | 135.29 | 137.38 | 1,867,543 | +1.32(+0.97%) |
Jun 14, 2022 | 137.53 | 137.82 | 135.03 | 136.06 | 3,076,081 | -0.94(-0.68%) |
Jun 13, 2022 | 138.08 | 138.94 | 136.38 | 136.99 | 3,651,202 | -3.95(-2.80%) |
Jun 10, 2022 | 142.10 | 142.36 | 140.80 | 140.94 | 2,210,990 | -3.39(-2.35%) |
Jun 09, 2022 | 146.37 | 147.40 | 144.29 | 144.32 | 990,946 | -2.63(-1.79%) |
Jun 08, 2022 | 148.16 | 148.53 | 146.72 | 146.96 | 848,771 | -1.95(-1.31%) |
Jun 07, 2022 | 146.41 | 149.06 | 146.41 | 148.91 | 1,174,590 | +1.20(+0.81%) |
Jun 06, 2022 | 148.63 | 149.36 | 147.40 | 147.71 | 1,118,967 | +0.24(+0.16%) |
Jun 03, 2022 | 147.81 | 148.44 | 147.27 | 147.47 | 973,410 | -1.67(-1.12%) |
Jun 02, 2022 | 146.84 | 149.19 | 145.78 | 149.14 | 910,292 | +2.47(+1.68%) |
Jun 01, 2022 | 148.76 | 148.81 | 145.75 | 146.67 | 1,142,006 | -1.65(-1.11%) |
May 31, 2022 | 148.43 | 149.28 | 146.92 | 148.32 | 1,765,687 | -1.01(-0.68%) |
May 27, 2022 | 147.20 | 149.35 | 147.20 | 149.33 | 1,144,252 | +2.75(+1.88%) |
May 26, 2022 | 144.95 | 147.25 | 144.95 | 146.58 | 1,757,955 | +2.49(+1.73%) |
May 25, 2022 | 143.00 | 144.72 | 142.65 | 144.09 | 1,120,451 | +0.71(+0.50%) |
May 24, 2022 | 142.29 | 143.75 | 140.97 | 143.38 | 1,419,633 | +0.32(+0.22%) |
May 23, 2022 | 141.73 | 143.35 | 141.21 | 143.06 | 1,220,611 | +2.41(+1.71%) |
May 20, 2022 | 141.16 | 141.39 | 137.64 | 140.65 | 1,864,546 | +0.57(+0.41%) |
May 19, 2022 | 140.08 | 141.53 | 138.88 | 140.08 | 2,438,827 | -1.38(-0.97%) |
May 18, 2022 | 145.86 | 146.00 | 141.01 | 141.46 | 2,060,377 | -5.97(-4.05%) |
May 17, 2022 | 146.95 | 147.55 | 145.96 | 147.43 | 1,051,671 | +2.26(+1.55%) |
May 16, 2022 | 144.84 | 146.29 | 143.89 | 145.17 | 1,232,534 | -0.16(-0.11%) |
May 13, 2022 | 144.26 | 145.75 | 143.93 | 145.34 | 1,437,337 | +2.22(+1.55%) |
May 12, 2022 | 142.32 | 143.67 | 140.85 | 143.12 | 2,618,781 | +0.16(+0.11%) |
May 11, 2022 | 144.26 | 146.10 | 142.82 | 142.95 | 2,196,535 | -1.55(-1.08%) |
May 10, 2022 | 146.47 | 147.00 | 143.32 | 144.51 | 2,680,831 | -0.38(-0.26%) |
May 09, 2022 | 145.75 | 146.38 | 144.31 | 144.88 | 2,721,093 | -2.69(-1.82%) |
May 06, 2022 | 147.46 | 148.47 | 145.91 | 147.57 | 2,142,090 | -0.84(-0.57%) |
May 05, 2022 | 151.59 | 151.78 | 147.11 | 148.41 | 2,186,910 | -4.52(-2.96%) |
May 04, 2022 | 149.06 | 153.22 | 148.42 | 152.94 | 1,792,794 | +4.13(+2.77%) |
May 03, 2022 | 148.91 | 149.99 | 148.03 | 148.81 | 1,187,450 | +0.20(+0.14%) |
May 02, 2022 | 148.70 | 149.71 | 145.81 | 148.61 | 2,509,095 | +0.18(+0.12%) |
Apr 29, 2022 | 152.42 | 152.66 | 148.19 | 148.42 | 1,571,430 | -4.93(-3.21%) |
Apr 28, 2022 | 151.50 | 153.91 | 150.48 | 153.35 | 1,137,961 | +2.82(+1.87%) |
Apr 27, 2022 | 150.21 | 152.29 | 150.00 | 150.54 | 1,883,490 | +0.97(+0.65%) |
Apr 26, 2022 | 152.02 | 152.56 | 149.52 | 149.57 | 1,690,142 | -3.36(-2.20%) |
Apr 25, 2022 | 151.51 | 153.13 | 149.68 | 152.93 | 2,268,904 | +1.01(+0.67%) |
Apr 22, 2022 | 155.65 | 155.74 | 151.75 | 151.91 | 1,625,532 | -4.24(-2.71%) |
Apr 21, 2022 | 158.67 | 159.21 | 155.90 | 156.15 | 1,157,557 | -1.57(-1.00%) |
Apr 20, 2022 | 157.05 | 158.45 | 157.05 | 157.72 | 1,125,048 | +1.49(+0.95%) |
Apr 19, 2022 | 153.77 | 156.47 | 153.77 | 156.24 | 1,330,192 | +2.55(+1.66%) |
Apr 18, 2022 | 153.62 | 154.78 | 153.05 | 153.69 | 1,185,589 | -0.49(-0.32%) |
Apr 14, 2022 | 155.47 | 156.19 | 154.13 | 154.18 | 1,072,522 | -1.14(-0.73%) |
Apr 13, 2022 | 154.00 | 155.50 | 153.95 | 155.32 | 836,212 | +1.14(+0.74%) |
Apr 12, 2022 | 155.52 | 156.44 | 153.68 | 154.18 | 1,108,672 | -0.70(-0.45%) |
Apr 11, 2022 | 156.14 | 156.59 | 154.71 | 154.89 | 1,056,084 | -1.88(-1.20%) |
Apr 08, 2022 | 156.57 | 157.63 | 156.12 | 156.77 | 860,665 | +0.05(+0.03%) |
Apr 07, 2022 | 155.55 | 157.32 | 155.06 | 156.72 | 925,594 | +0.92(+0.59%) |
Apr 06, 2022 | 154.90 | 156.25 | 154.74 | 155.80 | 1,476,112 | -0.41(-0.26%) |
Apr 05, 2022 | 156.56 | 157.94 | 155.86 | 156.21 | 1,050,346 | -0.98(-0.63%) |
Apr 04, 2022 | 156.82 | 157.24 | 155.97 | 157.19 | 1,142,938 | +0.24(+0.15%) |
Apr 01, 2022 | 156.96 | 157.08 | 155.67 | 156.95 | 1,515,610 | +0.52(+0.33%) |
Mar 31, 2022 | 158.10 | 158.59 | 156.36 | 156.43 | 1,332,733 | -2.03(-1.28%) |
Mar 30, 2022 | 158.64 | 159.13 | 157.78 | 158.46 | 1,050,869 | -0.66(-0.41%) |
Mar 29, 2022 | 158.58 | 159.21 | 157.85 | 159.11 | 1,434,693 | +1.88(+1.20%) |
Mar 28, 2022 | 156.28 | 157.23 | 155.43 | 157.23 | 1,463,903 | +0.85(+0.54%) |
Mar 25, 2022 | 155.81 | 156.53 | 155.13 | 156.38 | 1,385,132 | +0.90(+0.58%) |
Mar 24, 2022 | 154.37 | 155.48 | 153.89 | 155.48 | 1,139,029 | +1.75(+1.14%) |
Mar 23, 2022 | 155.33 | 155.48 | 153.70 | 153.74 | 1,662,186 | -2.29(-1.47%) |
Mar 22, 2022 | 155.85 | 156.34 | 155.56 | 156.03 | 3,046,746 | +1.06(+0.68%) |
Mar 21, 2022 | 155.36 | 156.10 | 154.02 | 154.96 | 1,235,383 | -0.38(-0.25%) |
Mar 18, 2022 | 154.01 | 155.48 | 153.39 | 155.35 | 1,181,331 | +1.02(+0.66%) |
Mar 17, 2022 | 152.36 | 154.37 | 152.29 | 154.33 | 1,736,986 | +1.37(+0.90%) |
Mar 16, 2022 | 151.89 | 153.05 | 149.89 | 152.95 | 1,475,679 | +2.06(+1.37%) |
Mar 15, 2022 | 148.84 | 151.16 | 148.61 | 150.89 | 1,496,649 | +3.26(+2.21%) |
Mar 14, 2022 | 148.26 | 149.72 | 147.12 | 147.63 | 1,712,904 | +0.25(+0.17%) |
Mar 11, 2022 | 149.51 | 150.04 | 147.24 | 147.38 | 1,220,393 | -1.38(-0.93%) |
Mar 10, 2022 | 147.75 | 149.09 | 147.12 | 148.77 | 1,796,535 | -0.77(-0.51%) |
Mar 09, 2022 | 149.49 | 150.45 | 148.63 | 149.53 | 1,474,328 | +2.97(+2.03%) |
Mar 08, 2022 | 148.66 | 150.27 | 146.57 | 146.57 | 2,655,300 | -2.09(-1.40%) |
Mar 07, 2022 | 151.56 | 151.82 | 148.56 | 148.65 | 1,687,295 | -3.65(-2.40%) |
Mar 04, 2022 | 151.12 | 152.56 | 150.48 | 152.30 | 1,284,796 | -0.34(-0.22%) |
Mar 03, 2022 | 153.20 | 153.95 | 151.81 | 152.64 | 1,297,049 | +0.28(+0.18%) |
Mar 02, 2022 | 150.36 | 153.02 | 150.11 | 152.36 | 1,674,925 | +2.73(+1.82%) |
Mar 01, 2022 | 151.17 | 152.08 | 148.80 | 149.63 | 1,850,739 | -2.21(-1.45%) |
Feb 28, 2022 | 150.42 | 152.29 | 149.97 | 151.84 | 2,351,089 | -0.95(-0.62%) |
Feb 25, 2022 | 149.30 | 152.90 | 150.19 | 152.79 | 1,914,276 | +3.84(+2.58%) |
Feb 24, 2022 | 145.18 | 149.11 | 144.83 | 148.95 | 4,472,253 | +0.68(+0.46%) |
Feb 23, 2022 | 151.42 | 151.61 | 148.08 | 148.27 | 2,001,032 | -2.21(-1.47%) |
Feb 22, 2022 | 151.27 | 152.28 | 149.45 | 150.48 | 2,101,950 | -1.55(-1.02%) |
Feb 18, 2022 | 152.02 | 0 | -0.44(-0.29%) | |||
Feb 17, 2022 | 153.90 | 154.13 | 152.24 | 152.46 | 1,306,839 | -2.38(-1.54%) |
Feb 16, 2022 | 154.09 | 155.37 | 153.41 | 154.85 | 1,342,028 | +0.31(+0.20%) |
Feb 15, 2022 | 154.08 | 155.00 | 153.91 | 154.54 | 1,237,293 | +2.01(+1.32%) |
Feb 14, 2022 | 152.97 | 153.49 | 151.32 | 152.53 | 1,882,675 | -0.67(-0.44%) |
Feb 11, 2022 | 155.72 | 156.46 | 152.77 | 153.20 | 1,670,847 | -2.48(-1.59%) |
Feb 10, 2022 | 156.59 | 158.35 | 155.01 | 155.68 | 1,907,351 | -2.85(-1.80%) |
Feb 09, 2022 | 158.03 | 158.66 | 157.98 | 158.53 | 1,446,697 | +1.87(+1.20%) |
Feb 08, 2022 | 155.59 | 157.04 | 155.35 | 156.66 | 1,434,068 | +1.32(+0.85%) |
Feb 07, 2022 | 156.21 | 156.39 | 154.94 | 155.35 | 2,067,375 | -0.59(-0.38%) |
Feb 04, 2022 | 155.71 | 157.07 | 154.54 | 155.94 | 1,779,923 | -0.69(-0.44%) |
Feb 03, 2022 | 157.77 | 158.31 | 156.43 | 156.63 | 1,663,620 | -2.10(-1.32%) |
Feb 02, 2022 | 157.05 | 158.98 | 156.97 | 158.74 | 1,951,846 | +1.68(+1.07%) |
Feb 01, 2022 | 156.45 | 157.19 | 155.35 | 157.06 | 2,086,211 | +0.84(+0.53%) |
Jan 31, 2022 | 153.70 | 156.32 | 156.22 | 2,428,669 | +1.78(+1.15%) | |
Jan 28, 2022 | 151.84 | 154.52 | 150.11 | 154.44 | 2,722,824 | +2.83(+1.87%) |
Jan 27, 2022 | 153.44 | 154.71 | 151.02 | 151.61 | 2,898,130 | -0.53(-0.35%) |
Jan 26, 2022 | 154.04 | 155.15 | 151.31 | 152.14 | 3,852,654 | -0.52(-0.34%) |
Jan 25, 2022 | 152.34 | 153.88 | 150.13 | 152.66 | 3,191,362 | -1.74(-1.13%) |
Jan 24, 2022 | 152.00 | 154.56 | 149.39 | 154.40 | 5,703,058 | +0.91(+0.59%) |
Jan 21, 2022 | 155.04 | 156.52 | 153.48 | 153.48 | 4,351,628 | -1.59(-1.02%) |
Jan 20, 2022 | 157.16 | 158.75 | 154.96 | 155.07 | 2,704,202 | -1.71(-1.09%) |
Jan 19, 2022 | 158.37 | 158.94 | 156.67 | 156.78 | 2,294,530 | -0.88(-0.56%) |
Jan 18, 2022 | 158.89 | 158.97 | 156.87 | 157.66 | 3,602,898 | -2.54(-1.58%) |
Jan 14, 2022 | 160.20 | 0 | -1.00(-0.62%) | |||
Jan 13, 2022 | 162.82 | 163.09 | 160.89 | 161.19 | 2,299,411 | -1.16(-0.72%) |
Jan 12, 2022 | 162.40 | 163.04 | 161.87 | 162.36 | 1,727,149 | +0.31(+0.19%) |
Jan 11, 2022 | 161.42 | 162.05 | 159.94 | 162.05 | 2,218,032 | +0.66(+0.41%) |
Jan 10, 2022 | 161.61 | 161.61 | 159.63 | 161.39 | 3,763,630 | -0.98(-0.60%) |
Jan 07, 2022 | 162.91 | 162.98 | 162.03 | 162.37 | 2,255,093 | -0.82(-0.50%) |
Jan 06, 2022 | 163.48 | 164.04 | 162.99 | 163.18 | 2,106,534 | -0.52(-0.32%) |
Jan 05, 2022 | 165.53 | 166.05 | 163.65 | 163.70 | 2,424,960 | -1.71(-1.03%) |
Jan 04, 2022 | 164.97 | 165.85 | 164.85 | 165.41 | 2,147,844 | +0.98(+0.60%) |
Jan 03, 2022 | 165.08 | 165.32 | 163.17 | 164.43 | 3,148,147 | -0.54(-0.33%) |
Dec 31, 2021 | 164.70 | 165.55 | 164.42 | 164.97 | 1,089,296 | +0.19(+0.12%) |
Dec 30, 2021 | 165.50 | 165.91 | 164.60 | 164.78 | 1,217,826 | -0.52(-0.31%) |
Dec 29, 2021 | 164.77 | 165.65 | 164.74 | 165.30 | 1,061,435 | +0.62(+0.37%) |
Dec 28, 2021 | 164.38 | 164.99 | 164.35 | 164.68 | 1,217,861 | +0.40(+0.25%) |
Dec 27, 2021 | 162.68 | 164.30 | 162.66 | 164.28 | 1,320,411 | +2.11(+1.30%) |
Dec 23, 2021 | 161.68 | 162.68 | 161.66 | 162.16 | 1,494,718 | +0.88(+0.55%) |
Dec 22, 2021 | 159.96 | 161.28 | 159.86 | 161.28 | 1,562,429 | +1.20(+0.75%) |
Dec 21, 2021 | 159.45 | 160.19 | 158.66 | 160.08 | 1,535,879 | +1.86(+1.18%) |
Dec 20, 2021 | 158.13 | 158.42 | 157.03 | 158.22 | 2,565,735 | -1.70(-1.06%) |
Dec 17, 2021 | 161.36 | 161.84 | 159.77 | 159.91 | 2,342,301 | -2.49(-1.53%) |
Dec 16, 2021 | 163.51 | 163.62 | 161.88 | 162.40 | 2,503,829 | -0.26(-0.16%) |
Dec 15, 2021 | 160.71 | 162.66 | 160.35 | 162.66 | 3,637,182 | +1.83(+1.14%) |
Dec 14, 2021 | 161.00 | 161.72 | 160.15 | 160.83 | 2,183,115 | -0.91(-0.56%) |
Dec 13, 2021 | 162.01 | 162.30 | 161.30 | 161.74 | 2,068,892 | -0.44(-0.27%) |
Dec 10, 2021 | 161.35 | 162.20 | 161.02 | 162.18 | 1,692,164 | +2.07(+1.30%) |
Dec 09, 2021 | 159.95 | 160.74 | 159.78 | 160.11 | 1,851,013 | -0.35(-0.22%) |
Dec 08, 2021 | 160.70 | 160.93 | 159.65 | 160.46 | 1,867,749 | -0.19(-0.12%) |
Dec 07, 2021 | 160.09 | 161.09 | 159.97 | 160.65 | 2,043,468 | +1.94(+1.22%) |
Dec 06, 2021 | 157.82 | 159.33 | 157.55 | 158.71 | 2,325,582 | +2.11(+1.35%) |
Dec 03, 2021 | 157.34 | 157.85 | 155.20 | 156.60 | 3,346,831 | -0.07(-0.04%) |
Dec 02, 2021 | 154.52 | 157.33 | 154.41 | 156.66 | 3,053,951 | +2.63(+1.71%) |
Dec 01, 2021 | 156.65 | 157.97 | 153.97 | 154.03 | 3,289,094 | -0.84(-0.54%) |
Nov 30, 2021 | 157.45 | 157.63 | 154.66 | 154.88 | 3,444,579 | -3.57(-2.25%) |
Nov 29, 2021 | 158.33 | 159.08 | 157.53 | 158.44 | 2,149,137 | +1.44(+0.92%) |
Nov 26, 2021 | 157.97 | 158.51 | 156.54 | 157.00 | 2,093,208 | -3.25(-2.03%) |
Nov 24, 2021 | 159.87 | 160.32 | 159.49 | 160.25 | 1,558,924 | -0.05(-0.03%) |
Nov 23, 2021 | 159.54 | 160.37 | 159.11 | 160.30 | 2,387,900 | +0.56(+0.35%) |
Nov 22, 2021 | 160.04 | 161.19 | 159.67 | 159.74 | 1,892,350 | +0.02(+0.01%) |
Nov 19, 2021 | 160.15 | 160.32 | 159.60 | 159.72 | 1,428,522 | -0.47(-0.29%) |
Nov 18, 2021 | 160.46 | 160.25 | 160.10 | 160.19 | 1,340,132 | -0.09(-0.05%) |
Nov 17, 2021 | 160.73 | 160.82 | 159.98 | 160.28 | 910,665 | -0.68(-0.42%) |
Nov 16, 2021 | 160.33 | 161.51 | 160.33 | 160.96 | 958,343 | +0.82(+0.51%) |
Nov 15, 2021 | 160.52 | 160.62 | 159.85 | 160.13 | 1,162,674 | -0.04(-0.02%) |
Nov 12, 2021 | 159.74 | 160.44 | 159.40 | 160.17 | 1,043,256 | +0.99(+0.62%) |
Nov 11, 2021 | 159.72 | 159.72 | 159.06 | 159.18 | 951,733 | -0.16(-0.10%) |
Nov 10, 2021 | 159.57 | 159.34 | 1,122,276 | -0.56(-0.35%) | ||
Nov 09, 2021 | 159.90 | 160.03 | 159.40 | 159.91 | 1,651,879 | -0.01(-0.01%) |
Nov 08, 2021 | 160.39 | 160.59 | 159.36 | 159.91 | 1,160,017 | +0.07(+0.04%) |
Nov 05, 2021 | 159.67 | 160.37 | 159.32 | 159.85 | 1,047,014 | +0.81(+0.51%) |
Nov 04, 2021 | 158.73 | 159.13 | 158.47 | 159.04 | 1,184,720 | +0.52(+0.33%) |
Nov 03, 2021 | 157.57 | 158.65 | 157.28 | 158.52 | 1,252,428 | +0.56(+0.36%) |
Nov 02, 2021 | 157.37 | 158.08 | 157.28 | 157.96 | 1,161,090 | +0.92(+0.58%) |