Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 129.83 | 130.76 | 127.94 | 128.83 | 1,337,204 | -1.81(-1.39%) |
Oct 28, 2022 | 128.13 | 130.77 | 127.12 | 130.64 | 356,111 | +0.75(+0.58%) |
Oct 27, 2022 | 131.38 | 132.86 | 129.61 | 129.89 | 562,426 | -2.32(-1.75%) |
Oct 26, 2022 | 132.29 | 136.01 | 131.55 | 132.21 | 1,157,112 | -3.69(-2.72%) |
Oct 25, 2022 | 131.67 | 136.31 | 131.67 | 135.90 | 936,084 | +4.74(+3.61%) |
Oct 24, 2022 | 131.03 | 131.67 | 128.02 | 131.16 | 492,196 | +0.23(+0.18%) |
Oct 21, 2022 | 127.42 | 131.05 | 126.49 | 130.93 | 1,186,174 | +1.58(+1.22%) |
Oct 20, 2022 | 128.70 | 132.70 | 128.52 | 129.35 | 1,068,153 | +0.48(+0.37%) |
Oct 19, 2022 | 129.19 | 131.12 | 127.98 | 128.87 | 476,254 | -0.92(-0.71%) |
Oct 18, 2022 | 131.61 | 132.26 | 128.32 | 129.79 | 503,340 | +2.27(+1.78%) |
Oct 17, 2022 | 124.57 | 128.08 | 124.57 | 127.52 | 1,671,555 | +6.01(+4.95%) |
Oct 14, 2022 | 126.70 | 127.61 | 121.33 | 121.51 | 775,355 | -3.36(-2.69%) |
Oct 13, 2022 | 120.00 | 125.67 | 118.56 | 124.87 | 1,675,115 | +0.43(+0.35%) |
Oct 12, 2022 | 123.90 | 125.12 | 122.34 | 124.44 | 839,449 | +0.73(+0.59%) |
Oct 11, 2022 | 125.63 | 126.49 | 122.00 | 123.71 | 1,033,989 | -2.78(-2.20%) |
Oct 10, 2022 | 129.27 | 129.32 | 124.97 | 126.49 | 469,870 | -2.62(-2.03%) |
Oct 07, 2022 | 132.22 | 132.30 | 128.46 | 129.11 | 546,941 | -5.68(-4.21%) |
Oct 06, 2022 | 134.27 | 136.52 | 133.87 | 134.79 | 675,188 | -0.17(-0.13%) |
Oct 05, 2022 | 132.70 | 135.63 | 131.36 | 134.96 | 601,665 | -0.18(-0.13%) |
Oct 04, 2022 | 132.01 | 135.27 | 132.01 | 135.14 | 988,286 | +6.28(+4.87%) |
Oct 03, 2022 | 127.51 | 129.72 | 126.10 | 128.86 | 487,317 | +2.64(+2.09%) |
Sep 30, 2022 | 127.11 | 130.19 | 126.04 | 126.22 | 865,249 | -1.46(-1.14%) |
Sep 29, 2022 | 128.47 | 128.93 | 126.22 | 127.68 | 592,764 | -2.97(-2.27%) |
Sep 28, 2022 | 126.37 | 131.16 | 126.24 | 130.65 | 663,846 | +4.64(+3.68%) |
Sep 27, 2022 | 127.04 | 128.66 | 124.59 | 126.01 | 524,325 | +0.92(+0.74%) |
Sep 26, 2022 | 125.99 | 128.80 | 124.97 | 125.09 | 490,449 | -1.33(-1.05%) |
Sep 23, 2022 | 127.51 | 128.19 | 124.58 | 126.42 | 887,729 | -2.20(-1.71%) |
Sep 22, 2022 | 130.46 | 131.22 | 128.28 | 128.62 | 741,363 | -2.49(-1.90%) |
Sep 21, 2022 | 134.25 | 136.57 | 131.09 | 131.11 | 563,259 | -2.47(-1.85%) |
Sep 20, 2022 | 134.56 | 135.65 | 133.24 | 133.58 | 380,320 | -2.65(-1.95%) |
Sep 19, 2022 | 134.28 | 136.34 | 133.92 | 136.23 | 486,591 | +0.72(+0.53%) |
Sep 16, 2022 | 135.90 | 135.95 | 134.03 | 135.51 | 1,030,068 | -3.08(-2.22%) |
Sep 15, 2022 | 138.48 | 141.63 | 137.82 | 138.59 | 711,016 | -1.05(-0.75%) |
Sep 14, 2022 | 138.59 | 139.77 | 136.90 | 139.64 | 1,008,843 | +1.41(+1.02%) |
Sep 13, 2022 | 140.45 | 140.87 | 137.88 | 138.23 | 1,114,500 | -7.75(-5.31%) |
Sep 12, 2022 | 144.52 | 146.45 | 144.52 | 145.98 | 771,326 | +1.76(+1.22%) |
Sep 09, 2022 | 141.78 | 144.51 | 141.75 | 144.22 | 366,036 | +3.82(+2.72%) |
Sep 08, 2022 | 137.05 | 140.88 | 136.68 | 140.40 | 447,088 | +1.74(+1.25%) |
Sep 07, 2022 | 134.91 | 138.97 | 134.67 | 138.66 | 560,377 | +4.09(+3.04%) |
Sep 06, 2022 | 136.09 | 136.34 | 133.31 | 134.57 | 673,515 | -1.47(-1.08%) |
Sep 02, 2022 | 138.92 | 140.00 | 135.29 | 136.04 | 720,616 | -1.52(-1.10%) |
Sep 01, 2022 | 137.00 | 138.10 | 134.02 | 137.56 | 499,869 | -1.43(-1.03%) |
Aug 31, 2022 | 141.68 | 142.71 | 138.84 | 138.99 | 683,316 | -0.27(-0.19%) |
Aug 30, 2022 | 141.23 | 142.35 | 137.75 | 139.26 | 486,093 | -0.79(-0.56%) |
Aug 29, 2022 | 140.15 | 142.48 | 139.71 | 140.05 | 427,633 | -1.67(-1.18%) |
Aug 26, 2022 | 147.48 | 148.06 | 141.72 | 141.72 | 541,711 | -5.87(-3.98%) |
Aug 25, 2022 | 144.85 | 147.62 | 144.31 | 147.59 | 509,756 | +4.08(+2.84%) |
Aug 24, 2022 | 141.95 | 144.87 | 141.88 | 143.51 | 282,652 | +1.32(+0.93%) |
Aug 23, 2022 | 142.79 | 145.10 | 142.09 | 142.19 | 472,112 | -1.36(-0.95%) |
Aug 22, 2022 | 144.99 | 145.81 | 143.10 | 143.55 | 504,356 | -4.51(-3.05%) |
Aug 19, 2022 | 150.68 | 150.68 | 147.23 | 148.06 | 489,568 | -4.77(-3.12%) |
Aug 18, 2022 | 152.33 | 153.39 | 151.00 | 152.83 | 330,469 | +0.91(+0.60%) |
Aug 17, 2022 | 153.12 | 153.82 | 150.95 | 151.92 | 382,933 | -3.70(-2.38%) |
Aug 16, 2022 | 155.06 | 156.66 | 152.82 | 155.62 | 236,311 | -0.31(-0.20%) |
Aug 15, 2022 | 154.08 | 156.42 | 154.08 | 155.93 | 490,565 | +0.85(+0.55%) |
Aug 12, 2022 | 153.30 | 155.13 | 152.49 | 155.08 | 296,781 | +3.34(+2.20%) |
Aug 11, 2022 | 155.31 | 156.71 | 151.24 | 151.74 | 396,185 | -1.73(-1.13%) |
Aug 10, 2022 | 151.94 | 153.67 | 151.16 | 153.47 | 483,573 | +6.39(+4.34%) |
Aug 09, 2022 | 149.10 | 149.20 | 146.14 | 147.08 | 892,207 | -3.32(-2.21%) |
Aug 08, 2022 | 150.26 | 153.94 | 149.85 | 150.40 | 579,781 | +1.20(+0.80%) |
Aug 05, 2022 | 146.36 | 150.20 | 146.06 | 149.20 | 1,911,432 | +0.61(+0.41%) |
Aug 04, 2022 | 147.69 | 148.69 | 146.20 | 148.59 | 420,682 | +0.56(+0.38%) |
Aug 03, 2022 | 144.39 | 148.43 | 144.39 | 148.03 | 574,950 | +4.63(+3.23%) |
Aug 02, 2022 | 141.64 | 145.10 | 141.29 | 143.40 | 394,117 | +1.37(+0.96%) |
Aug 01, 2022 | 140.74 | 144.03 | 139.12 | 142.03 | 351,602 | +0.24(+0.17%) |
Jul 29, 2022 | 140.24 | 142.07 | 138.92 | 141.79 | 433,495 | +2.49(+1.79%) |
Jul 28, 2022 | 137.29 | 139.30 | 135.05 | 139.30 | 407,579 | +1.06(+0.77%) |
Jul 27, 2022 | 134.38 | 138.92 | 133.85 | 138.24 | 812,792 | +7.12(+5.43%) |
Jul 26, 2022 | 134.26 | 134.26 | 130.80 | 131.12 | 656,494 | -4.90(-3.60%) |
Jul 25, 2022 | 137.26 | 137.28 | 134.88 | 136.02 | 250,221 | -1.18(-0.86%) |
Jul 22, 2022 | 140.84 | 142.96 | 136.39 | 137.20 | 524,935 | -6.03(-4.21%) |
Jul 21, 2022 | 140.40 | 143.23 | 139.55 | 143.23 | 498,353 | +2.12(+1.50%) |
Jul 20, 2022 | 137.08 | 141.94 | 137.08 | 141.11 | 525,610 | +4.66(+3.42%) |
Jul 19, 2022 | 133.81 | 136.64 | 132.27 | 136.45 | 380,315 | +4.70(+3.57%) |
Jul 18, 2022 | 133.40 | 135.37 | 131.25 | 131.75 | 510,544 | -0.22(-0.17%) |
Jul 15, 2022 | 129.87 | 132.20 | 128.80 | 131.97 | 309,499 | +4.08(+3.19%) |
Jul 14, 2022 | 128.90 | 129.48 | 126.32 | 127.89 | 353,210 | -2.42(-1.86%) |
Jul 13, 2022 | 127.81 | 131.94 | 126.96 | 130.31 | 424,032 | -0.38(-0.29%) |
Jul 12, 2022 | 133.28 | 135.18 | 129.99 | 130.69 | 361,939 | -2.06(-1.55%) |
Jul 11, 2022 | 135.78 | 135.78 | 132.16 | 132.75 | 230,682 | -4.68(-3.41%) |
Jul 08, 2022 | 136.17 | 139.00 | 134.87 | 137.43 | 277,509 | -0.69(-0.50%) |
Jul 07, 2022 | 134.72 | 138.49 | 134.56 | 138.12 | 378,908 | +3.57(+2.65%) |
Jul 06, 2022 | 135.09 | 136.52 | 133.20 | 134.55 | 810,532 | -0.40(-0.30%) |
Jul 05, 2022 | 127.76 | 135.02 | 126.41 | 134.95 | 713,735 | +5.24(+4.04%) |
Jul 01, 2022 | 126.98 | 129.81 | 126.42 | 129.71 | 600,937 | +2.68(+2.11%) |
Jun 30, 2022 | 128.56 | 128.95 | 124.28 | 127.03 | 475,700 | -3.23(-2.48%) |
Jun 29, 2022 | 130.28 | 131.43 | 128.50 | 130.26 | 522,901 | -0.11(-0.08%) |
Jun 28, 2022 | 136.17 | 137.53 | 130.28 | 130.37 | 389,676 | -5.67(-4.17%) |
Jun 27, 2022 | 138.89 | 139.49 | 135.29 | 136.04 | 517,045 | -2.49(-1.80%) |
Jun 24, 2022 | 133.23 | 138.54 | 133.05 | 138.53 | 1,896,775 | +6.71(+5.09%) |
Jun 23, 2022 | 128.86 | 132.29 | 127.50 | 131.82 | 518,672 | +3.94(+3.08%) |
Jun 22, 2022 | 125.66 | 130.38 | 125.60 | 127.88 | 531,513 | +0.67(+0.53%) |
Jun 21, 2022 | 127.52 | 129.79 | 127.04 | 127.21 | 495,432 | +1.93(+1.54%) |
Jun 17, 2022 | 122.74 | 126.51 | 122.51 | 125.28 | 1,309,071 | +3.05(+2.50%) |
Jun 16, 2022 | 124.77 | 125.55 | 121.28 | 122.23 | 691,240 | -6.34(-4.93%) |
Jun 15, 2022 | 125.72 | 130.51 | 125.38 | 128.57 | 985,576 | +4.57(+3.69%) |
Jun 14, 2022 | 125.74 | 126.86 | 122.89 | 124.00 | 772,607 | -0.87(-0.70%) |
Jun 13, 2022 | 127.81 | 129.25 | 124.40 | 124.87 | 1,054,931 | -7.85(-5.91%) |
Jun 10, 2022 | 135.62 | 136.19 | 132.17 | 132.72 | 1,200,344 | -6.68(-4.79%) |
Jun 09, 2022 | 143.58 | 144.69 | 139.38 | 139.40 | 443,677 | -5.33(-3.68%) |
Jun 08, 2022 | 144.17 | 146.53 | 144.04 | 144.73 | 320,661 | +0.11(+0.08%) |
Jun 07, 2022 | 141.42 | 144.93 | 141.10 | 144.62 | 524,185 | +1.33(+0.93%) |
Jun 06, 2022 | 144.88 | 145.90 | 142.18 | 143.29 | 423,607 | +0.68(+0.48%) |
Jun 03, 2022 | 144.24 | 145.44 | 142.15 | 142.61 | 407,421 | -3.65(-2.50%) |
Jun 02, 2022 | 139.12 | 146.79 | 138.90 | 146.26 | 463,233 | +6.82(+4.89%) |
Jun 01, 2022 | 141.82 | 143.94 | 138.30 | 139.44 | 394,002 | -0.35(-0.25%) |
May 31, 2022 | 140.91 | 141.47 | 137.96 | 139.79 | 1,051,035 | -1.16(-0.82%) |
May 27, 2022 | 137.67 | 140.98 | 137.59 | 140.95 | 794,125 | +4.39(+3.21%) |
May 26, 2022 | 132.14 | 137.56 | 131.43 | 136.56 | 1,442,759 | +3.61(+2.72%) |
May 25, 2022 | 129.12 | 134.21 | 129.12 | 132.95 | 476,745 | +3.24(+2.50%) |
May 24, 2022 | 132.49 | 132.91 | 127.95 | 129.71 | 632,673 | -7.31(-5.33%) |
May 23, 2022 | 137.09 | 137.59 | 134.00 | 137.02 | 404,180 | +0.53(+0.39%) |
May 20, 2022 | 138.70 | 139.35 | 132.36 | 136.49 | 698,097 | -0.15(-0.11%) |
May 19, 2022 | 133.88 | 138.76 | 133.88 | 136.64 | 889,690 | +1.18(+0.87%) |
May 18, 2022 | 140.15 | 141.24 | 134.80 | 135.46 | 443,120 | -7.02(-4.93%) |
May 17, 2022 | 142.41 | 143.79 | 138.65 | 142.48 | 477,815 | +2.68(+1.92%) |
May 16, 2022 | 143.02 | 144.37 | 139.47 | 139.80 | 377,881 | -4.45(-3.08%) |
May 13, 2022 | 139.38 | 144.62 | 139.19 | 144.25 | 741,059 | +6.96(+5.07%) |
May 12, 2022 | 133.64 | 140.59 | 132.45 | 137.29 | 1,081,653 | +1.41(+1.04%) |
May 11, 2022 | 139.17 | 142.66 | 135.61 | 135.88 | 756,909 | -4.47(-3.18%) |
May 10, 2022 | 143.08 | 144.44 | 136.96 | 140.35 | 548,615 | +0.42(+0.30%) |
May 09, 2022 | 144.04 | 145.98 | 139.21 | 139.93 | 676,878 | -7.19(-4.89%) |
May 06, 2022 | 149.77 | 151.23 | 144.51 | 147.12 | 497,502 | -4.44(-2.93%) |
May 05, 2022 | 159.15 | 159.15 | 149.79 | 151.56 | 567,979 | -10.75(-6.62%) |
May 04, 2022 | 156.95 | 162.50 | 152.58 | 162.31 | 500,322 | +4.76(+3.02%) |
May 03, 2022 | 157.70 | 159.65 | 156.41 | 157.55 | 547,561 | -1.01(-0.64%) |
May 02, 2022 | 154.40 | 158.65 | 153.00 | 158.56 | 519,413 | +3.75(+2.42%) |
Apr 29, 2022 | 159.86 | 162.79 | 154.58 | 154.81 | 359,883 | -8.09(-4.97%) |
Apr 28, 2022 | 158.96 | 164.02 | 156.38 | 162.90 | 392,608 | +7.23(+4.64%) |
Apr 27, 2022 | 157.20 | 160.08 | 155.00 | 155.67 | 451,312 | -2.58(-1.63%) |
Apr 26, 2022 | 163.15 | 163.55 | 158.15 | 158.25 | 331,444 | -6.21(-3.78%) |
Apr 25, 2022 | 160.14 | 164.47 | 159.97 | 164.46 | 368,173 | +3.65(+2.27%) |
Apr 22, 2022 | 164.46 | 166.19 | 160.42 | 160.81 | 320,574 | -3.44(-2.09%) |
Apr 21, 2022 | 172.11 | 173.73 | 163.75 | 164.25 | 337,041 | -6.25(-3.67%) |
Apr 20, 2022 | 176.67 | 176.76 | 170.09 | 170.50 | 378,880 | -8.32(-4.65%) |
Apr 19, 2022 | 173.67 | 179.38 | 173.32 | 178.82 | 336,268 | +4.76(+2.73%) |
Apr 18, 2022 | 175.32 | 175.66 | 171.63 | 174.06 | 333,108 | -1.69(-0.96%) |
Apr 14, 2022 | 180.79 | 181.18 | 175.67 | 175.75 | 272,542 | -4.84(-2.68%) |
Apr 13, 2022 | 175.58 | 181.07 | 175.25 | 180.59 | 368,684 | +4.65(+2.64%) |
Apr 12, 2022 | 180.20 | 182.45 | 175.19 | 175.94 | 4,550,307 | -1.56(-0.88%) |
Apr 11, 2022 | 177.15 | 179.81 | 175.72 | 177.50 | 175,262 | -2.17(-1.21%) |
Apr 08, 2022 | 181.49 | 182.33 | 179.33 | 179.67 | 224,581 | -3.10(-1.70%) |
Apr 07, 2022 | 182.62 | 184.89 | 178.84 | 182.77 | 254,289 | -0.54(-0.29%) |
Apr 06, 2022 | 187.13 | 187.23 | 181.42 | 183.31 | 261,414 | -7.22(-3.79%) |
Apr 05, 2022 | 195.61 | 195.99 | 189.76 | 190.53 | 270,106 | -4.98(-2.55%) |
Apr 04, 2022 | 190.55 | 196.00 | 190.45 | 195.51 | 221,291 | +6.47(+3.42%) |
Apr 01, 2022 | 188.61 | 190.77 | 187.69 | 189.04 | 208,303 | +1.16(+0.62%) |
Mar 31, 2022 | 190.98 | 191.04 | 187.55 | 187.88 | 293,103 | -2.90(-1.52%) |
Mar 30, 2022 | 193.27 | 194.71 | 189.76 | 190.78 | 251,518 | -3.64(-1.87%) |
Mar 29, 2022 | 191.76 | 195.31 | 190.68 | 194.42 | 498,047 | +5.10(+2.69%) |
Mar 28, 2022 | 185.82 | 189.48 | 184.53 | 189.32 | 159,168 | +3.50(+1.88%) |
Mar 25, 2022 | 188.35 | 188.35 | 183.34 | 185.82 | 224,242 | -2.19(-1.16%) |
Mar 24, 2022 | 186.03 | 188.12 | 182.83 | 188.01 | 186,428 | +3.15(+1.70%) |
Mar 23, 2022 | 185.87 | 188.34 | 183.95 | 184.86 | 258,981 | -3.14(-1.67%) |
Mar 22, 2022 | 183.14 | 189.67 | 182.87 | 188.00 | 256,984 | +4.74(+2.59%) |
Mar 21, 2022 | 184.55 | 185.83 | 180.73 | 183.26 | 260,687 | -2.60(-1.40%) |
Mar 18, 2022 | 178.79 | 185.99 | 178.76 | 185.86 | 543,259 | +6.22(+3.46%) |
Mar 17, 2022 | 174.10 | 179.91 | 173.66 | 179.64 | 318,572 | +4.42(+2.52%) |
Mar 16, 2022 | 169.52 | 175.25 | 168.31 | 175.22 | 486,983 | +7.91(+4.73%) |
Mar 15, 2022 | 163.97 | 167.62 | 163.00 | 167.31 | 307,596 | +4.58(+2.81%) |
Mar 14, 2022 | 166.45 | 168.48 | 161.93 | 162.73 | 434,962 | -4.07(-2.44%) |
Mar 11, 2022 | 174.01 | 174.01 | 166.62 | 166.80 | 233,048 | -5.95(-3.44%) |
Mar 10, 2022 | 172.73 | 174.00 | 170.55 | 172.75 | 297,267 | -2.01(-1.15%) |
Mar 09, 2022 | 171.94 | 175.35 | 171.15 | 174.76 | 360,837 | +7.80(+4.67%) |
Mar 08, 2022 | 166.89 | 172.00 | 164.89 | 166.96 | 1,516,829 | -0.30(-0.18%) |
Mar 07, 2022 | 175.86 | 176.81 | 167.15 | 167.26 | 501,557 | -8.69(-4.94%) |
Mar 04, 2022 | 179.14 | 180.88 | 174.68 | 175.95 | 286,102 | -4.09(-2.27%) |
Mar 03, 2022 | 186.35 | 186.35 | 178.99 | 180.04 | 372,655 | -6.74(-3.61%) |
Mar 02, 2022 | 185.96 | 187.50 | 181.96 | 186.78 | 381,592 | +1.54(+0.83%) |
Mar 01, 2022 | 187.58 | 189.28 | 184.12 | 185.24 | 927,465 | -2.49(-1.33%) |
Feb 28, 2022 | 185.08 | 189.25 | 184.41 | 187.73 | 500,648 | +1.40(+0.75%) |
Feb 25, 2022 | 184.15 | 186.42 | 182.80 | 186.33 | 414,959 | +2.51(+1.37%) |
Feb 24, 2022 | 168.89 | 184.25 | 168.22 | 183.82 | 1,063,420 | +8.64(+4.93%) |
Feb 23, 2022 | 181.97 | 182.69 | 175.05 | 175.18 | 403,959 | -5.36(-2.97%) |
Feb 22, 2022 | 181.56 | 184.75 | 178.97 | 180.54 | 469,468 | -2.69(-1.47%) |
Feb 18, 2022 | 183.23 | 0 | -3.29(-1.76%) | |||
Feb 17, 2022 | 191.31 | 192.64 | 186.33 | 186.52 | 295,586 | -6.82(-3.53%) |
Feb 16, 2022 | 192.07 | 193.80 | 190.71 | 193.34 | 300,620 | -1.77(-0.91%) |
Feb 15, 2022 | 192.63 | 195.38 | 191.88 | 195.11 | 299,361 | +5.61(+2.96%) |
Feb 14, 2022 | 188.55 | 192.94 | 188.01 | 189.50 | 298,703 | +0.13(+0.07%) |
Feb 11, 2022 | 195.89 | 197.37 | 188.26 | 189.37 | 637,397 | -5.37(-2.76%) |
Feb 10, 2022 | 193.58 | 199.61 | 193.16 | 194.74 | 701,026 | -2.02(-1.03%) |
Feb 09, 2022 | 194.32 | 196.84 | 193.00 | 196.76 | 3,841,931 | +4.86(+2.53%) |
Feb 08, 2022 | 189.15 | 192.37 | 188.31 | 191.90 | 300,952 | +1.23(+0.65%) |
Feb 07, 2022 | 192.83 | 195.85 | 190.17 | 190.67 | 334,702 | -1.53(-0.80%) |
Feb 04, 2022 | 188.32 | 194.61 | 186.40 | 192.20 | 362,272 | +7.49(+4.06%) |
Feb 03, 2022 | 188.13 | 184.14 | 184.71 | 572,894 | -12.59(-6.38%) | |
Feb 02, 2022 | 202.95 | 202.95 | 195.86 | 197.30 | 388,103 | -4.15(-2.06%) |
Feb 01, 2022 | 199.67 | 201.78 | 196.17 | 201.45 | 296,283 | +2.99(+1.51%) |
Jan 31, 2022 | 190.28 | 198.59 | 198.46 | 387,494 | +9.10(+4.81%) | |
Jan 28, 2022 | 184.03 | 189.45 | 181.33 | 189.36 | 398,215 | +6.08(+3.32%) |
Jan 27, 2022 | 187.22 | 189.70 | 183.08 | 183.28 | 451,811 | -0.56(-0.30%) |
Jan 26, 2022 | 191.29 | 192.38 | 182.49 | 183.84 | 484,386 | -2.86(-1.53%) |
Jan 25, 2022 | 189.48 | 190.97 | 184.96 | 186.70 | 588,957 | -6.65(-3.44%) |
Jan 24, 2022 | 185.15 | 193.62 | 179.77 | 193.35 | 1,085,927 | +2.72(+1.43%) |
Jan 21, 2022 | 196.65 | 197.81 | 190.39 | 190.63 | 677,120 | -9.08(-4.55%) |
Jan 20, 2022 | 203.84 | 207.50 | 199.39 | 199.71 | 359,269 | -1.98(-0.98%) |
Jan 19, 2022 | 203.13 | 206.03 | 201.64 | 201.69 | 419,368 | -0.92(-0.45%) |
Jan 18, 2022 | 204.50 | 206.23 | 202.21 | 202.61 | 880,837 | -5.46(-2.62%) |
Jan 14, 2022 | 208.07 | 0 | -0.09(-0.04%) | |||
Jan 13, 2022 | 215.19 | 215.33 | 207.87 | 208.16 | 436,627 | -6.66(-3.10%) |
Jan 12, 2022 | 217.29 | 218.65 | 213.60 | 214.82 | 309,723 | -1.15(-0.53%) |
Jan 11, 2022 | 211.08 | 216.33 | 210.49 | 215.97 | 970,413 | +4.41(+2.08%) |
Jan 10, 2022 | 208.13 | 211.71 | 203.22 | 211.56 | 680,237 | +0.46(+0.22%) |
Jan 07, 2022 | 212.39 | 215.10 | 209.70 | 211.10 | 464,221 | -1.42(-0.67%) |
Jan 06, 2022 | 211.05 | 215.38 | 209.32 | 212.52 | 1,412,384 | +0.30(+0.14%) |
Jan 05, 2022 | 219.51 | 220.64 | 212.22 | 212.22 | 411,312 | -9.20(-4.15%) |
Jan 04, 2022 | 226.83 | 226.83 | 218.20 | 221.42 | 411,887 | -5.05(-2.23%) |
Jan 03, 2022 | 226.58 | 227.30 | 223.50 | 226.47 | 294,008 | +0.34(+0.15%) |
Dec 31, 2021 | 228.43 | 229.42 | 225.95 | 226.13 | 162,681 | -2.74(-1.20%) |
Dec 30, 2021 | 227.55 | 231.00 | 227.55 | 228.87 | 127,535 | +1.19(+0.52%) |
Dec 29, 2021 | 228.12 | 228.65 | 225.92 | 227.68 | 141,596 | -0.67(-0.29%) |
Dec 28, 2021 | 230.91 | 231.12 | 227.75 | 228.35 | 203,198 | -2.14(-0.93%) |
Dec 27, 2021 | 229.14 | 231.45 | 229.14 | 230.49 | 182,047 | +1.50(+0.66%) |
Dec 23, 2021 | 227.98 | 229.73 | 226.69 | 228.99 | 137,002 | +1.40(+0.62%) |
Dec 22, 2021 | 226.27 | 228.32 | 225.63 | 227.59 | 246,480 | +0.75(+0.33%) |
Dec 21, 2021 | 221.50 | 227.20 | 220.09 | 226.84 | 169,753 | +6.99(+3.18%) |
Dec 20, 2021 | 218.89 | 220.86 | 217.70 | 219.85 | 285,487 | -2.72(-1.22%) |
Dec 17, 2021 | 218.52 | 223.69 | 216.24 | 222.57 | 421,855 | +2.15(+0.98%) |
Dec 16, 2021 | 225.78 | 226.47 | 218.92 | 220.42 | 341,181 | -5.82(-2.57%) |
Dec 15, 2021 | 221.37 | 226.44 | 218.10 | 226.24 | 429,904 | +4.08(+1.84%) |
Dec 14, 2021 | 221.78 | 222.90 | 219.70 | 222.16 | 295,390 | -3.02(-1.34%) |
Dec 13, 2021 | 227.15 | 228.75 | 223.69 | 225.18 | 286,620 | -2.41(-1.06%) |
Dec 10, 2021 | 230.05 | 231.30 | 226.26 | 227.59 | 261,070 | -1.11(-0.49%) |
Dec 09, 2021 | 232.17 | 233.71 | 228.20 | 228.70 | 162,046 | -3.53(-1.52%) |
Dec 08, 2021 | 229.66 | 233.16 | 227.92 | 232.23 | 217,107 | +3.36(+1.47%) |
Dec 07, 2021 | 226.30 | 230.38 | 226.30 | 228.87 | 256,997 | +6.51(+2.93%) |
Dec 06, 2021 | 219.19 | 223.36 | 215.97 | 222.36 | 295,176 | +3.17(+1.45%) |
Dec 03, 2021 | 224.26 | 224.42 | 215.66 | 219.19 | 374,818 | -5.80(-2.58%) |
Dec 02, 2021 | 221.76 | 225.92 | 220.47 | 224.99 | 710,487 | +3.58(+1.62%) |
Dec 01, 2021 | 232.34 | 232.45 | 221.18 | 221.41 | 343,461 | -8.41(-3.66%) |
Nov 30, 2021 | 236.77 | 237.31 | 229.02 | 229.82 | 365,751 | -7.05(-2.98%) |
Nov 29, 2021 | 237.45 | 238.00 | 234.64 | 236.87 | 482,547 | +1.85(+0.79%) |
Nov 26, 2021 | 236.72 | 238.03 | 234.21 | 235.02 | 293,785 | -2.41(-1.02%) |
Nov 24, 2021 | 233.80 | 237.85 | 232.60 | 237.43 | 230,778 | +2.46(+1.05%) |
Nov 23, 2021 | 236.04 | 237.41 | 231.80 | 234.97 | 297,502 | -2.81(-1.18%) |
Nov 22, 2021 | 245.13 | 245.20 | 237.31 | 237.78 | 261,669 | -6.77(-2.77%) |
Nov 19, 2021 | 247.76 | 248.28 | 244.44 | 244.55 | 212,257 | -2.58(-1.04%) |
Nov 18, 2021 | 248.44 | 247.27 | 244.67 | 247.13 | 189,206 | -1.53(-0.62%) |
Nov 17, 2021 | 250.50 | 251.53 | 248.42 | 248.66 | 286,570 | -1.82(-0.73%) |
Nov 16, 2021 | 249.02 | 250.84 | 248.23 | 250.48 | 138,557 | +1.27(+0.51%) |
Nov 15, 2021 | 248.80 | 250.38 | 248.40 | 249.21 | 148,706 | +1.21(+0.49%) |
Nov 12, 2021 | 244.02 | 248.01 | 243.54 | 248.00 | 135,383 | +5.35(+2.20%) |
Nov 11, 2021 | 244.46 | 245.27 | 242.57 | 242.65 | 268,995 | -0.09(-0.04%) |
Nov 10, 2021 | 246.92 | 242.74 | 231,954 | -6.02(-2.42%) | ||
Nov 09, 2021 | 249.07 | 249.38 | 246.13 | 248.76 | 191,339 | -0.19(-0.08%) |
Nov 08, 2021 | 249.00 | 250.31 | 248.70 | 248.95 | 136,560 | +1.06(+0.43%) |
Nov 05, 2021 | 248.71 | 249.85 | 247.42 | 247.89 | 135,635 | +0.61(+0.25%) |
Nov 04, 2021 | 245.97 | 248.58 | 245.67 | 247.28 | 175,039 | +2.01(+0.82%) |
Nov 03, 2021 | 243.16 | 245.36 | 242.31 | 245.27 | 153,935 | +1.45(+0.59%) |
Nov 02, 2021 | 245.21 | 245.30 | 242.49 | 243.82 | 196,541 | -0.64(-0.26%) |