Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 169.28 | 169.74 | 158.48 | 160.72 | 1,019,554 | -9.08(-5.35%) |
Oct 28, 2022 | 168.00 | 171.03 | 166.55 | 169.80 | 637,757 | +2.33(+1.39%) |
Oct 27, 2022 | 174.69 | 175.50 | 167.42 | 167.47 | 592,987 | -6.59(-3.78%) |
Oct 26, 2022 | 179.36 | 180.95 | 173.33 | 174.06 | 513,612 | -5.31(-2.96%) |
Oct 25, 2022 | 174.79 | 179.72 | 174.79 | 179.37 | 435,743 | +4.91(+2.81%) |
Oct 24, 2022 | 173.63 | 174.92 | 171.97 | 174.46 | 299,490 | +1.66(+0.96%) |
Oct 21, 2022 | 171.81 | 173.33 | 170.41 | 172.80 | 226,352 | +2.19(+1.29%) |
Oct 20, 2022 | 171.14 | 173.60 | 169.41 | 170.61 | 336,433 | -1.05(-0.61%) |
Oct 19, 2022 | 173.54 | 176.16 | 169.56 | 171.66 | 346,745 | -1.86(-1.07%) |
Oct 18, 2022 | 169.53 | 173.84 | 168.06 | 173.52 | 528,447 | +7.06(+4.24%) |
Oct 17, 2022 | 163.68 | 166.90 | 163.23 | 166.46 | 400,563 | +4.90(+3.03%) |
Oct 14, 2022 | 165.87 | 167.19 | 161.22 | 161.56 | 328,392 | -3.00(-1.82%) |
Oct 13, 2022 | 157.80 | 165.13 | 155.76 | 164.56 | 447,103 | +6.16(+3.89%) |
Oct 12, 2022 | 160.18 | 161.20 | 158.36 | 158.41 | 360,601 | -2.11(-1.32%) |
Oct 11, 2022 | 160.45 | 163.89 | 159.04 | 160.52 | 361,945 | -1.16(-0.72%) |
Oct 10, 2022 | 163.31 | 164.66 | 161.54 | 161.68 | 397,741 | -1.00(-0.61%) |
Oct 07, 2022 | 163.58 | 164.49 | 161.14 | 162.68 | 432,691 | -2.64(-1.59%) |
Oct 06, 2022 | 167.30 | 168.59 | 165.03 | 165.31 | 314,092 | -2.05(-1.22%) |
Oct 05, 2022 | 166.04 | 168.97 | 164.77 | 167.36 | 316,607 | -0.28(-0.17%) |
Oct 04, 2022 | 163.33 | 167.72 | 163.15 | 167.64 | 397,832 | +5.57(+3.44%) |
Oct 03, 2022 | 157.46 | 162.55 | 156.37 | 162.07 | 484,784 | +5.53(+3.53%) |
Sep 30, 2022 | 156.20 | 158.92 | 155.65 | 156.54 | 345,755 | +0.11(+0.07%) |
Sep 29, 2022 | 158.83 | 158.83 | 154.21 | 156.43 | 193,837 | -3.48(-2.18%) |
Sep 28, 2022 | 158.69 | 161.35 | 157.99 | 159.91 | 276,404 | +1.84(+1.16%) |
Sep 27, 2022 | 161.53 | 162.18 | 157.00 | 158.07 | 234,770 | -1.46(-0.92%) |
Sep 26, 2022 | 163.85 | 164.95 | 159.44 | 159.54 | 382,327 | -5.48(-3.32%) |
Sep 23, 2022 | 166.26 | 166.48 | 161.22 | 165.01 | 295,079 | -3.41(-2.02%) |
Sep 22, 2022 | 176.11 | 177.21 | 167.97 | 168.42 | 454,387 | -7.83(-4.44%) |
Sep 21, 2022 | 179.20 | 181.30 | 176.25 | 176.25 | 232,347 | -3.22(-1.79%) |
Sep 20, 2022 | 179.87 | 180.98 | 178.21 | 179.47 | 310,977 | -0.63(-0.35%) |
Sep 19, 2022 | 177.94 | 180.35 | 176.98 | 180.10 | 238,596 | +1.03(+0.58%) |
Sep 16, 2022 | 177.85 | 179.54 | 176.13 | 179.07 | 749,265 | -1.56(-0.86%) |
Sep 15, 2022 | 178.69 | 182.14 | 178.69 | 180.63 | 248,578 | +1.22(+0.68%) |
Sep 14, 2022 | 182.32 | 182.55 | 175.71 | 179.41 | 303,510 | -1.86(-1.02%) |
Sep 13, 2022 | 183.28 | 185.31 | 180.79 | 181.26 | 283,936 | -4.94(-2.65%) |
Sep 12, 2022 | 184.51 | 187.77 | 184.45 | 186.20 | 307,440 | +2.90(+1.58%) |
Sep 09, 2022 | 179.29 | 184.60 | 179.28 | 183.30 | 275,558 | +4.88(+2.73%) |
Sep 08, 2022 | 176.12 | 179.21 | 175.67 | 178.42 | 270,638 | +1.90(+1.08%) |
Sep 07, 2022 | 177.06 | 177.84 | 175.55 | 176.52 | 207,150 | -0.22(-0.12%) |
Sep 06, 2022 | 182.24 | 182.77 | 175.08 | 176.73 | 284,204 | -2.76(-1.54%) |
Sep 02, 2022 | 180.93 | 182.39 | 178.58 | 179.49 | 205,047 | +0.42(+0.24%) |
Sep 01, 2022 | 179.15 | 179.52 | 176.48 | 179.07 | 238,130 | -0.43(-0.24%) |
Aug 31, 2022 | 178.38 | 181.04 | 177.58 | 179.50 | 245,989 | +0.93(+0.52%) |
Aug 30, 2022 | 181.90 | 182.39 | 177.45 | 178.57 | 282,776 | -2.72(-1.50%) |
Aug 29, 2022 | 178.36 | 182.95 | 176.51 | 181.29 | 357,477 | +1.29(+0.72%) |
Aug 26, 2022 | 182.80 | 182.88 | 179.94 | 180.00 | 209,348 | -2.87(-1.57%) |
Aug 25, 2022 | 181.76 | 184.04 | 181.23 | 182.87 | 190,860 | +2.33(+1.29%) |
Aug 24, 2022 | 180.42 | 182.01 | 180.42 | 180.54 | 221,708 | -1.08(-0.59%) |
Aug 23, 2022 | 181.96 | 182.84 | 181.42 | 181.62 | 274,909 | -0.46(-0.25%) |
Aug 22, 2022 | 184.33 | 185.07 | 181.78 | 182.08 | 243,633 | -3.67(-1.97%) |
Aug 19, 2022 | 185.82 | 187.50 | 185.03 | 185.75 | 226,281 | -2.21(-1.18%) |
Aug 18, 2022 | 188.77 | 188.99 | 186.60 | 187.96 | 219,918 | -0.04(-0.02%) |
Aug 17, 2022 | 187.88 | 189.45 | 186.71 | 188.00 | 304,802 | -1.67(-0.88%) |
Aug 16, 2022 | 187.65 | 191.15 | 186.77 | 189.67 | 327,055 | +2.72(+1.46%) |
Aug 15, 2022 | 188.58 | 188.58 | 184.18 | 186.95 | 537,305 | -2.39(-1.26%) |
Aug 12, 2022 | 189.51 | 190.65 | 188.73 | 189.34 | 331,539 | -0.17(-0.09%) |
Aug 11, 2022 | 186.92 | 191.98 | 185.81 | 189.51 | 446,729 | +3.74(+2.01%) |
Aug 10, 2022 | 184.13 | 187.63 | 184.10 | 185.77 | 225,218 | +2.49(+1.36%) |
Aug 09, 2022 | 182.31 | 183.96 | 180.72 | 183.28 | 290,363 | +0.38(+0.21%) |
Aug 08, 2022 | 181.82 | 183.49 | 181.19 | 182.90 | 282,526 | +1.69(+0.93%) |
Aug 05, 2022 | 180.24 | 182.17 | 178.96 | 181.21 | 371,876 | -1.12(-0.61%) |
Aug 04, 2022 | 179.31 | 184.19 | 177.02 | 182.33 | 387,839 | +4.47(+2.52%) |
Aug 03, 2022 | 175.93 | 179.15 | 175.58 | 177.86 | 452,041 | +2.76(+1.58%) |
Aug 02, 2022 | 176.04 | 176.27 | 173.90 | 175.09 | 207,408 | -1.00(-0.57%) |
Aug 01, 2022 | 175.92 | 176.97 | 173.26 | 176.09 | 289,697 | +0.17(+0.10%) |
Jul 29, 2022 | 180.06 | 180.29 | 175.11 | 175.92 | 419,443 | -4.12(-2.29%) |
Jul 28, 2022 | 174.30 | 181.12 | 173.05 | 180.04 | 353,036 | +7.02(+4.06%) |
Jul 27, 2022 | 169.81 | 173.91 | 169.52 | 173.02 | 213,962 | +2.92(+1.72%) |
Jul 26, 2022 | 170.66 | 172.21 | 169.83 | 170.09 | 149,395 | -2.00(-1.16%) |
Jul 25, 2022 | 171.06 | 172.91 | 170.50 | 172.09 | 209,835 | +1.50(+0.88%) |
Jul 22, 2022 | 170.93 | 172.62 | 169.12 | 170.59 | 238,720 | -0.22(-0.13%) |
Jul 21, 2022 | 168.18 | 170.81 | 167.50 | 170.81 | 254,745 | +2.24(+1.33%) |
Jul 20, 2022 | 165.18 | 169.32 | 163.27 | 168.56 | 329,136 | +4.40(+2.68%) |
Jul 19, 2022 | 160.78 | 166.80 | 160.78 | 164.16 | 394,271 | +5.00(+3.14%) |
Jul 18, 2022 | 159.05 | 160.87 | 158.76 | 159.17 | 279,090 | +0.49(+0.31%) |
Jul 15, 2022 | 154.94 | 158.93 | 154.94 | 158.68 | 265,885 | +5.64(+3.69%) |
Jul 14, 2022 | 154.01 | 155.27 | 152.68 | 153.04 | 297,149 | -3.35(-2.14%) |
Jul 13, 2022 | 156.15 | 157.72 | 153.83 | 156.40 | 309,563 | -0.42(-0.27%) |
Jul 12, 2022 | 154.15 | 158.99 | 154.15 | 156.81 | 278,958 | +1.77(+1.14%) |
Jul 11, 2022 | 155.61 | 157.41 | 153.92 | 155.04 | 263,286 | -0.91(-0.58%) |
Jul 08, 2022 | 156.81 | 157.89 | 154.42 | 155.95 | 264,296 | -0.70(-0.45%) |
Jul 07, 2022 | 154.05 | 157.80 | 154.05 | 156.65 | 428,283 | +4.16(+2.73%) |
Jul 06, 2022 | 154.10 | 154.81 | 149.42 | 152.48 | 301,987 | -1.22(-0.80%) |
Jul 05, 2022 | 154.43 | 154.43 | 150.08 | 153.71 | 421,865 | -3.69(-2.34%) |
Jul 01, 2022 | 150.91 | 158.52 | 150.91 | 157.39 | 402,076 | +5.28(+3.47%) |
Jun 30, 2022 | 152.44 | 155.71 | 150.73 | 152.12 | 418,171 | -1.36(-0.89%) |
Jun 29, 2022 | 155.61 | 156.05 | 151.31 | 153.48 | 263,083 | -1.85(-1.19%) |
Jun 28, 2022 | 157.08 | 159.68 | 155.26 | 155.33 | 420,616 | -0.62(-0.40%) |
Jun 27, 2022 | 154.53 | 156.77 | 153.13 | 155.95 | 299,710 | +2.46(+1.60%) |
Jun 24, 2022 | 151.29 | 155.41 | 151.29 | 153.49 | 449,941 | +3.66(+2.44%) |
Jun 23, 2022 | 149.29 | 151.24 | 148.44 | 149.83 | 375,939 | +0.54(+0.36%) |
Jun 22, 2022 | 147.62 | 150.99 | 146.68 | 149.29 | 359,333 | -0.23(-0.16%) |
Jun 21, 2022 | 151.30 | 153.13 | 149.43 | 149.52 | 447,163 | -0.23(-0.16%) |
Jun 17, 2022 | 150.44 | 152.21 | 148.35 | 149.75 | 433,638 | +0.61(+0.41%) |
Jun 16, 2022 | 152.27 | 152.27 | 147.52 | 149.15 | 413,638 | -6.62(-4.25%) |
Jun 15, 2022 | 154.28 | 157.81 | 154.10 | 155.77 | 296,361 | +1.49(+0.97%) |
Jun 14, 2022 | 150.93 | 154.97 | 148.49 | 154.28 | 337,127 | +4.61(+3.08%) |
Jun 13, 2022 | 152.48 | 152.66 | 147.68 | 149.66 | 334,954 | -6.57(-4.20%) |
Jun 10, 2022 | 157.80 | 158.87 | 155.20 | 156.23 | 265,231 | -4.01(-2.50%) |
Jun 09, 2022 | 161.53 | 162.41 | 159.60 | 160.23 | 167,106 | -1.02(-0.63%) |
Jun 08, 2022 | 163.56 | 165.37 | 160.91 | 161.25 | 178,223 | -3.58(-2.17%) |
Jun 07, 2022 | 161.93 | 165.19 | 160.34 | 164.83 | 214,327 | +1.39(+0.85%) |
Jun 06, 2022 | 164.63 | 165.09 | 162.34 | 163.44 | 296,859 | -0.76(-0.46%) |
Jun 03, 2022 | 164.27 | 165.30 | 163.03 | 164.19 | 364,139 | -0.25(-0.15%) |
Jun 02, 2022 | 163.03 | 164.74 | 161.59 | 164.44 | 479,103 | +0.63(+0.38%) |
Jun 01, 2022 | 163.90 | 165.59 | 161.83 | 163.82 | 292,263 | +0.18(+0.11%) |
May 31, 2022 | 164.37 | 165.31 | 162.93 | 163.64 | 296,625 | -1.38(-0.84%) |
May 27, 2022 | 160.74 | 165.02 | 160.54 | 165.02 | 246,373 | +5.13(+3.21%) |
May 26, 2022 | 155.73 | 160.17 | 155.73 | 159.90 | 448,480 | +5.00(+3.23%) |
May 25, 2022 | 150.13 | 156.81 | 150.13 | 154.90 | 688,613 | +5.07(+3.39%) |
May 24, 2022 | 162.03 | 162.03 | 149.30 | 149.83 | 914,096 | -13.94(-8.51%) |
May 23, 2022 | 164.44 | 165.57 | 162.20 | 163.77 | 303,136 | +1.27(+0.78%) |
May 20, 2022 | 164.30 | 165.99 | 161.47 | 162.50 | 495,292 | -0.73(-0.45%) |
May 19, 2022 | 161.02 | 165.40 | 160.30 | 163.23 | 304,156 | +1.79(+1.11%) |
May 18, 2022 | 164.74 | 167.60 | 159.71 | 161.44 | 420,779 | -5.25(-3.15%) |
May 17, 2022 | 162.64 | 167.71 | 161.65 | 166.69 | 380,374 | +6.29(+3.92%) |
May 16, 2022 | 160.37 | 161.87 | 158.31 | 160.40 | 261,539 | -0.35(-0.22%) |
May 13, 2022 | 156.58 | 161.38 | 156.06 | 160.75 | 411,479 | +4.40(+2.81%) |
May 12, 2022 | 151.14 | 156.62 | 149.53 | 156.35 | 549,759 | +6.06(+4.03%) |
May 11, 2022 | 149.91 | 157.66 | 148.61 | 150.29 | 440,262 | +1.55(+1.04%) |
May 10, 2022 | 152.30 | 152.30 | 145.34 | 148.74 | 541,542 | +7.20(+5.09%) |
May 09, 2022 | 145.11 | 147.84 | 140.25 | 141.54 | 496,834 | -5.58(-3.79%) |
May 06, 2022 | 151.44 | 151.44 | 145.11 | 147.12 | 302,446 | -4.50(-2.97%) |
May 05, 2022 | 154.03 | 155.53 | 150.25 | 151.62 | 232,334 | -2.90(-1.88%) |
May 04, 2022 | 150.53 | 154.72 | 149.46 | 154.52 | 197,490 | +3.91(+2.60%) |
May 03, 2022 | 150.49 | 152.44 | 148.64 | 150.61 | 309,310 | -0.65(-0.43%) |
May 02, 2022 | 146.93 | 151.71 | 146.93 | 151.26 | 377,841 | +4.13(+2.81%) |
Apr 29, 2022 | 149.54 | 150.85 | 146.54 | 147.13 | 222,525 | -3.49(-2.32%) |
Apr 28, 2022 | 151.57 | 151.97 | 148.14 | 150.62 | 231,850 | +0.79(+0.53%) |
Apr 27, 2022 | 150.31 | 152.11 | 148.19 | 149.83 | 320,610 | -0.94(-0.62%) |
Apr 26, 2022 | 152.79 | 153.80 | 150.77 | 150.77 | 216,451 | -3.50(-2.27%) |
Apr 25, 2022 | 155.39 | 156.94 | 151.82 | 154.27 | 294,517 | -2.69(-1.72%) |
Apr 22, 2022 | 157.87 | 158.67 | 154.54 | 156.96 | 396,174 | -0.96(-0.61%) |
Apr 21, 2022 | 161.38 | 162.97 | 157.24 | 157.92 | 253,047 | -1.70(-1.07%) |
Apr 20, 2022 | 159.23 | 160.49 | 156.04 | 159.62 | 427,255 | +0.14(+0.09%) |
Apr 19, 2022 | 157.34 | 160.62 | 156.60 | 159.48 | 465,655 | +1.06(+0.67%) |
Apr 18, 2022 | 157.97 | 160.97 | 157.56 | 158.42 | 264,496 | +0.52(+0.33%) |
Apr 14, 2022 | 160.42 | 160.66 | 156.96 | 157.90 | 426,811 | -2.69(-1.68%) |
Apr 13, 2022 | 159.74 | 162.18 | 159.48 | 160.60 | 279,944 | +0.85(+0.54%) |
Apr 12, 2022 | 161.15 | 162.90 | 159.51 | 159.74 | 428,774 | +0.38(+0.24%) |
Apr 11, 2022 | 159.44 | 162.81 | 158.49 | 159.36 | 388,442 | -1.31(-0.81%) |
Apr 08, 2022 | 162.92 | 163.72 | 160.14 | 160.67 | 459,241 | -1.66(-1.02%) |
Apr 07, 2022 | 167.66 | 168.50 | 160.86 | 162.33 | 558,924 | -5.64(-3.36%) |
Apr 06, 2022 | 170.10 | 171.35 | 167.13 | 167.97 | 493,396 | -3.38(-1.97%) |
Apr 05, 2022 | 172.99 | 174.91 | 170.19 | 171.35 | 408,833 | -1.64(-0.95%) |
Apr 04, 2022 | 173.57 | 173.57 | 169.30 | 172.99 | 582,895 | -0.70(-0.40%) |
Apr 01, 2022 | 176.90 | 177.46 | 172.07 | 173.69 | 281,591 | -1.36(-0.77%) |
Mar 31, 2022 | 175.00 | 177.54 | 174.28 | 175.05 | 242,566 | -0.03(-0.02%) |
Mar 30, 2022 | 174.16 | 176.51 | 173.61 | 175.07 | 440,832 | +1.38(+0.79%) |
Mar 29, 2022 | 174.60 | 175.53 | 171.83 | 173.70 | 419,516 | +0.01(+0.01%) |
Mar 28, 2022 | 176.43 | 177.35 | 171.76 | 173.69 | 220,635 | -2.58(-1.46%) |
Mar 25, 2022 | 176.31 | 179.10 | 174.56 | 176.27 | 265,371 | +0.27(+0.15%) |
Mar 24, 2022 | 171.49 | 176.67 | 170.85 | 176.00 | 167,241 | +3.84(+2.23%) |
Mar 23, 2022 | 173.27 | 177.01 | 171.87 | 172.16 | 270,269 | -2.01(-1.15%) |
Mar 22, 2022 | 174.26 | 176.34 | 173.56 | 174.16 | 267,529 | +0.44(+0.25%) |
Mar 21, 2022 | 176.46 | 177.39 | 172.34 | 173.73 | 385,267 | -1.67(-0.95%) |
Mar 18, 2022 | 172.21 | 176.36 | 171.42 | 175.40 | 739,776 | +0.22(+0.13%) |
Mar 17, 2022 | 173.04 | 176.11 | 171.78 | 175.18 | 327,319 | +0.84(+0.48%) |
Mar 16, 2022 | 167.60 | 175.01 | 166.78 | 174.34 | 536,736 | +7.40(+4.43%) |
Mar 15, 2022 | 163.62 | 167.54 | 163.62 | 166.94 | 502,341 | +3.54(+2.17%) |
Mar 14, 2022 | 165.78 | 168.53 | 162.60 | 163.40 | 454,473 | -1.38(-0.84%) |
Mar 11, 2022 | 168.30 | 171.16 | 163.92 | 164.78 | 724,962 | -3.06(-1.83%) |
Mar 10, 2022 | 169.32 | 172.21 | 165.31 | 167.85 | 764,180 | -3.08(-1.80%) |
Mar 09, 2022 | 173.22 | 175.91 | 170.80 | 170.93 | 573,055 | -0.63(-0.37%) |
Mar 08, 2022 | 166.36 | 174.44 | 166.11 | 171.56 | 427,057 | +5.35(+3.22%) |
Mar 07, 2022 | 169.65 | 171.17 | 164.85 | 166.22 | 434,898 | -3.92(-2.30%) |
Mar 04, 2022 | 170.89 | 172.28 | 167.70 | 170.13 | 549,744 | -2.62(-1.52%) |
Mar 03, 2022 | 174.93 | 177.33 | 171.55 | 172.75 | 335,989 | -3.41(-1.93%) |
Mar 02, 2022 | 171.76 | 177.32 | 171.45 | 176.16 | 419,853 | +5.34(+3.13%) |
Mar 01, 2022 | 172.38 | 175.44 | 169.87 | 170.82 | 538,799 | -1.04(-0.61%) |
Feb 28, 2022 | 163.27 | 172.76 | 162.46 | 171.86 | 536,507 | +6.05(+3.65%) |
Feb 25, 2022 | 159.28 | 165.94 | 160.64 | 165.81 | 295,366 | +6.92(+4.35%) |
Feb 24, 2022 | 154.42 | 159.99 | 153.56 | 158.90 | 362,504 | +1.46(+0.93%) |
Feb 23, 2022 | 167.92 | 167.92 | 157.15 | 157.44 | 603,605 | -6.67(-4.06%) |
Feb 22, 2022 | 161.69 | 166.72 | 160.24 | 164.11 | 464,800 | +1.42(+0.87%) |
Feb 18, 2022 | 162.69 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.51 | 168.36 | 165.61 | 166.29 | 277,290 | -2.24(-1.33%) |
Feb 16, 2022 | 167.75 | 170.03 | 165.63 | 168.53 | 387,190 | -0.85(-0.50%) |
Feb 15, 2022 | 165.42 | 170.01 | 165.42 | 169.37 | 316,430 | +5.17(+3.15%) |
Feb 14, 2022 | 166.59 | 168.54 | 163.09 | 164.20 | 366,419 | -1.95(-1.17%) |
Feb 11, 2022 | 167.38 | 170.75 | 165.85 | 166.15 | 286,144 | -2.10(-1.25%) |
Feb 10, 2022 | 166.24 | 172.33 | 165.33 | 168.25 | 316,093 | +1.17(+0.70%) |
Feb 09, 2022 | 163.44 | 167.79 | 163.32 | 167.08 | 511,636 | +4.91(+3.03%) |
Feb 08, 2022 | 159.96 | 162.96 | 158.86 | 162.17 | 290,968 | +2.91(+1.83%) |
Feb 07, 2022 | 159.92 | 161.22 | 156.36 | 159.26 | 393,660 | +2.84(+1.81%) |
Feb 04, 2022 | 156.42 | 158.44 | 153.55 | 156.42 | 377,069 | -0.55(-0.35%) |
Feb 03, 2022 | 157.35 | 159.11 | 156.97 | 398,729 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.77 | 161.59 | 154.56 | 159.51 | 442,732 | +3.10(+1.98%) |
Feb 01, 2022 | 152.83 | 157.10 | 152.37 | 156.41 | 549,005 | +3.58(+2.35%) |
Jan 31, 2022 | 149.66 | 152.83 | 446,204 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.75 | 150.44 | 141.93 | 150.09 | 322,394 | +7.16(+5.01%) |
Jan 27, 2022 | 147.70 | 149.74 | 142.22 | 142.93 | 485,445 | -3.45(-2.35%) |
Jan 26, 2022 | 148.66 | 151.12 | 144.45 | 146.38 | 382,358 | -0.94(-0.64%) |
Jan 25, 2022 | 145.48 | 148.20 | 141.96 | 147.32 | 403,240 | -0.10(-0.07%) |
Jan 24, 2022 | 144.51 | 147.79 | 141.44 | 147.42 | 523,948 | +1.03(+0.70%) |
Jan 21, 2022 | 143.05 | 147.33 | 140.99 | 146.40 | 555,442 | +2.42(+1.68%) |
Jan 20, 2022 | 150.47 | 152.17 | 143.70 | 143.98 | 460,077 | -6.97(-4.62%) |
Jan 19, 2022 | 153.76 | 155.65 | 148.96 | 150.94 | 347,486 | -1.71(-1.12%) |
Jan 18, 2022 | 156.17 | 157.05 | 150.31 | 152.65 | 459,998 | -4.45(-2.83%) |
Jan 14, 2022 | 157.10 | 0 | +0.07(+0.04%) | |||
Jan 13, 2022 | 151.73 | 158.59 | 151.27 | 157.03 | 1,441,669 | +5.29(+3.49%) |
Jan 12, 2022 | 143.73 | 152.15 | 143.73 | 151.74 | 536,030 | +8.74(+6.11%) |
Jan 11, 2022 | 142.35 | 143.38 | 141.02 | 143.00 | 281,079 | +0.43(+0.30%) |
Jan 10, 2022 | 143.81 | 144.37 | 140.65 | 142.56 | 335,110 | -0.98(-0.68%) |
Jan 07, 2022 | 139.40 | 144.04 | 139.40 | 143.54 | 304,290 | +4.19(+3.00%) |
Jan 06, 2022 | 139.03 | 140.69 | 136.86 | 139.35 | 364,657 | +1.53(+1.11%) |
Jan 05, 2022 | 141.05 | 142.90 | 137.59 | 137.82 | 371,193 | -2.62(-1.86%) |
Jan 04, 2022 | 143.12 | 144.51 | 140.14 | 140.44 | 366,783 | -1.33(-0.94%) |
Jan 03, 2022 | 139.95 | 144.48 | 139.52 | 141.77 | 290,434 | +2.25(+1.61%) |
Dec 31, 2021 | 140.46 | 142.05 | 138.15 | 139.52 | 307,026 | -0.94(-0.67%) |
Dec 30, 2021 | 137.45 | 141.83 | 137.45 | 140.46 | 426,796 | +3.69(+2.70%) |
Dec 29, 2021 | 140.99 | 141.35 | 136.56 | 136.78 | 390,151 | -4.23(-3.00%) |
Dec 28, 2021 | 141.18 | 144.17 | 140.70 | 141.01 | 455,572 | -0.37(-0.26%) |
Dec 27, 2021 | 140.39 | 142.20 | 138.90 | 141.38 | 385,294 | +0.19(+0.14%) |
Dec 23, 2021 | 137.69 | 141.51 | 137.45 | 141.19 | 474,039 | +3.78(+2.75%) |
Dec 22, 2021 | 136.77 | 138.21 | 135.71 | 137.41 | 428,372 | +0.70(+0.51%) |
Dec 21, 2021 | 133.75 | 137.00 | 133.22 | 136.70 | 358,672 | +4.11(+3.10%) |
Dec 20, 2021 | 133.20 | 133.58 | 129.09 | 132.59 | 340,555 | -3.09(-2.28%) |
Dec 17, 2021 | 134.10 | 136.52 | 132.09 | 135.68 | 476,398 | +1.51(+1.12%) |
Dec 16, 2021 | 135.69 | 137.12 | 132.66 | 134.17 | 349,055 | -0.10(-0.08%) |
Dec 15, 2021 | 134.78 | 135.51 | 130.14 | 134.27 | 523,995 | -1.08(-0.80%) |
Dec 14, 2021 | 137.84 | 139.53 | 134.93 | 135.35 | 318,291 | -3.63(-2.61%) |
Dec 13, 2021 | 141.12 | 142.10 | 136.71 | 138.99 | 346,672 | -3.30(-2.32%) |
Dec 10, 2021 | 142.46 | 143.31 | 140.90 | 142.28 | 172,030 | -0.03(-0.02%) |
Dec 09, 2021 | 144.00 | 144.15 | 141.97 | 142.31 | 282,817 | -0.91(-0.63%) |
Dec 08, 2021 | 144.22 | 145.44 | 142.29 | 143.22 | 255,449 | -0.03(-0.02%) |
Dec 07, 2021 | 142.22 | 144.97 | 142.22 | 143.25 | 355,470 | +2.39(+1.70%) |
Dec 06, 2021 | 142.48 | 145.18 | 140.47 | 140.85 | 516,995 | -1.42(-1.00%) |
Dec 03, 2021 | 143.27 | 145.02 | 140.51 | 142.28 | 308,889 | -0.39(-0.27%) |
Dec 02, 2021 | 135.43 | 144.30 | 134.16 | 142.66 | 775,337 | +7.73(+5.73%) |
Dec 01, 2021 | 140.78 | 142.73 | 134.93 | 134.93 | 410,151 | -3.22(-2.33%) |
Nov 30, 2021 | 142.11 | 142.11 | 135.60 | 138.15 | 658,467 | -5.73(-3.98%) |
Nov 29, 2021 | 145.91 | 145.91 | 141.98 | 143.88 | 301,055 | -0.21(-0.15%) |
Nov 26, 2021 | 144.80 | 145.05 | 142.65 | 144.10 | 199,677 | -4.10(-2.77%) |
Nov 24, 2021 | 149.00 | 150.18 | 148.03 | 148.20 | 231,067 | -2.01(-1.34%) |
Nov 23, 2021 | 152.52 | 153.25 | 150.05 | 150.21 | 327,293 | -1.84(-1.21%) |
Nov 22, 2021 | 152.24 | 153.87 | 150.37 | 152.05 | 323,038 | +1.03(+0.69%) |
Nov 19, 2021 | 151.10 | 152.50 | 150.01 | 151.02 | 348,937 | -1.32(-0.87%) |
Nov 18, 2021 | 155.26 | 152.87 | 152.25 | 152.34 | 251,141 | -2.73(-1.76%) |
Nov 17, 2021 | 154.36 | 155.70 | 153.65 | 155.06 | 293,374 | -0.58(-0.37%) |
Nov 16, 2021 | 157.56 | 157.56 | 154.11 | 155.65 | 323,585 | -1.91(-1.21%) |
Nov 15, 2021 | 156.17 | 158.10 | 154.98 | 157.56 | 741,843 | +2.15(+1.39%) |
Nov 12, 2021 | 157.24 | 158.17 | 154.72 | 155.41 | 452,233 | -1.69(-1.08%) |
Nov 11, 2021 | 155.80 | 157.72 | 154.50 | 157.10 | 565,352 | +1.27(+0.81%) |
Nov 10, 2021 | 155.46 | 154.96 | 155.83 | 379,370 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.61 | 156.92 | 154.06 | 156.11 | 389,283 | +0.28(+0.18%) |
Nov 08, 2021 | 155.28 | 155.99 | 152.53 | 155.83 | 606,149 | +1.60(+1.04%) |
Nov 05, 2021 | 150.93 | 154.42 | 149.93 | 154.23 | 382,750 | +4.68(+3.13%) |
Nov 04, 2021 | 150.88 | 151.37 | 147.46 | 149.55 | 345,509 | -1.17(-0.77%) |
Nov 03, 2021 | 149.31 | 151.40 | 145.60 | 150.72 | 431,435 | +2.93(+1.98%) |
Nov 02, 2021 | 140.40 | 149.18 | 138.84 | 147.79 | 608,330 | +5.80(+4.08%) |