Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.30 | 139.37 | 136.19 | 138.15 | 3,178,026 | -2.19(-1.56%) |
Oct 28, 2022 | 137.06 | 141.41 | 136.72 | 140.34 | 3,594,769 | +4.07(+2.99%) |
Oct 27, 2022 | 138.02 | 138.85 | 135.65 | 136.27 | 4,817,683 | -0.68(-0.50%) |
Oct 26, 2022 | 138.29 | 141.08 | 136.13 | 136.94 | 6,944,452 | -4.83(-3.41%) |
Oct 25, 2022 | 140.51 | 142.88 | 139.88 | 141.78 | 3,762,569 | +1.78(+1.27%) |
Oct 24, 2022 | 140.43 | 142.27 | 137.91 | 140.00 | 3,442,509 | -2.00(-1.41%) |
Oct 21, 2022 | 137.48 | 142.80 | 136.53 | 141.99 | 3,729,384 | +4.37(+3.17%) |
Oct 20, 2022 | 137.97 | 142.15 | 136.82 | 137.62 | 3,449,280 | +0.73(+0.53%) |
Oct 19, 2022 | 136.34 | 138.49 | 134.89 | 136.90 | 2,545,249 | +0.22(+0.16%) |
Oct 18, 2022 | 140.10 | 140.66 | 134.97 | 136.67 | 3,386,830 | +1.92(+1.42%) |
Oct 17, 2022 | 135.66 | 136.85 | 133.43 | 134.76 | 5,202,980 | +2.31(+1.75%) |
Oct 14, 2022 | 140.08 | 140.40 | 132.22 | 132.44 | 5,131,434 | -5.83(-4.22%) |
Oct 13, 2022 | 130.47 | 139.43 | 129.29 | 138.27 | 5,203,740 | +4.03(+3.00%) |
Oct 12, 2022 | 134.67 | 135.93 | 134.06 | 134.24 | 2,623,536 | -0.20(-0.15%) |
Oct 11, 2022 | 135.28 | 136.65 | 132.66 | 134.45 | 4,888,938 | -2.03(-1.49%) |
Oct 10, 2022 | 140.59 | 140.92 | 134.55 | 136.48 | 3,952,737 | -3.89(-2.77%) |
Oct 07, 2022 | 143.04 | 143.97 | 139.61 | 140.37 | 4,492,127 | -5.86(-4.01%) |
Oct 06, 2022 | 146.58 | 148.80 | 145.99 | 146.23 | 2,360,227 | -0.89(-0.61%) |
Oct 05, 2022 | 144.42 | 148.16 | 144.17 | 147.13 | 3,150,867 | +1.01(+0.69%) |
Oct 04, 2022 | 143.60 | 146.99 | 143.37 | 146.12 | 4,317,332 | +5.54(+3.94%) |
Oct 03, 2022 | 136.85 | 142.01 | 135.46 | 140.58 | 4,860,802 | +5.60(+4.15%) |
Sep 30, 2022 | 136.44 | 138.16 | 134.87 | 134.98 | 3,640,156 | -2.56(-1.86%) |
Sep 29, 2022 | 138.42 | 138.42 | 135.53 | 137.54 | 3,565,378 | -2.51(-1.79%) |
Sep 28, 2022 | 136.43 | 140.79 | 135.53 | 140.04 | 3,414,183 | +2.68(+1.95%) |
Sep 27, 2022 | 138.21 | 139.41 | 135.48 | 137.36 | 3,060,274 | +0.96(+0.70%) |
Sep 26, 2022 | 138.19 | 139.23 | 136.21 | 136.40 | 4,648,284 | -1.06(-0.77%) |
Sep 23, 2022 | 139.30 | 139.85 | 135.70 | 137.47 | 4,996,045 | -3.31(-2.35%) |
Sep 22, 2022 | 143.35 | 143.68 | 139.68 | 140.78 | 3,464,366 | -3.00(-2.09%) |
Sep 21, 2022 | 145.26 | 149.17 | 143.69 | 143.78 | 3,422,933 | -1.30(-0.89%) |
Sep 20, 2022 | 144.04 | 145.79 | 143.61 | 145.08 | 2,657,715 | +0.16(+0.11%) |
Sep 19, 2022 | 143.43 | 145.67 | 143.23 | 144.92 | 2,475,849 | +0.29(+0.20%) |
Sep 16, 2022 | 142.13 | 144.79 | 140.62 | 144.63 | 4,741,311 | +1.39(+0.97%) |
Sep 15, 2022 | 145.00 | 146.03 | 142.38 | 143.23 | 3,244,207 | -2.31(-1.58%) |
Sep 14, 2022 | 144.83 | 146.54 | 143.35 | 145.54 | 2,346,595 | +1.94(+1.35%) |
Sep 13, 2022 | 146.26 | 147.43 | 143.16 | 143.60 | 4,338,259 | -7.17(-4.75%) |
Sep 12, 2022 | 150.56 | 150.96 | 148.87 | 150.77 | 3,992,083 | +1.42(+0.95%) |
Sep 09, 2022 | 147.71 | 150.33 | 147.71 | 149.34 | 2,708,812 | +1.99(+1.35%) |
Sep 08, 2022 | 144.89 | 148.05 | 144.18 | 147.36 | 2,537,242 | +1.38(+0.95%) |
Sep 07, 2022 | 144.89 | 147.05 | 143.57 | 145.97 | 2,577,516 | +2.39(+1.67%) |
Sep 06, 2022 | 143.95 | 145.36 | 141.93 | 143.58 | 2,560,593 | -0.39(-0.27%) |
Sep 02, 2022 | 146.90 | 148.44 | 143.21 | 143.97 | 2,877,744 | -2.00(-1.37%) |
Sep 01, 2022 | 144.32 | 146.30 | 141.94 | 145.96 | 3,906,398 | -0.81(-0.55%) |
Aug 31, 2022 | 148.65 | 148.65 | 145.62 | 146.78 | 3,649,333 | -1.16(-0.79%) |
Aug 30, 2022 | 151.23 | 151.36 | 146.77 | 147.94 | 3,789,069 | -2.38(-1.59%) |
Aug 29, 2022 | 151.90 | 152.90 | 149.33 | 150.32 | 3,461,843 | -2.63(-1.72%) |
Aug 26, 2022 | 160.83 | 161.45 | 152.80 | 152.96 | 4,396,787 | -8.10(-5.03%) |
Aug 25, 2022 | 158.37 | 161.23 | 158.27 | 161.05 | 3,093,114 | +3.30(+2.09%) |
Aug 24, 2022 | 157.91 | 158.91 | 156.40 | 157.76 | 3,373,648 | -0.73(-0.46%) |
Aug 23, 2022 | 157.59 | 160.30 | 157.59 | 158.49 | 2,207,847 | +0.55(+0.35%) |
Aug 22, 2022 | 159.21 | 160.29 | 157.06 | 157.94 | 3,870,497 | -4.01(-2.48%) |
Aug 19, 2022 | 162.37 | 162.82 | 161.01 | 161.95 | 3,523,435 | -2.05(-1.25%) |
Aug 18, 2022 | 161.69 | 166.27 | 159.97 | 164.00 | 4,682,048 | +0.00(+0.00%) |
Aug 17, 2022 | 167.74 | 167.76 | 161.08 | 164.00 | 6,388,646 | -8.59(-4.98%) |
Aug 16, 2022 | 172.86 | 173.26 | 170.44 | 172.59 | 3,252,206 | -0.82(-0.47%) |
Aug 15, 2022 | 171.99 | 173.53 | 171.04 | 173.41 | 2,902,952 | +0.61(+0.35%) |
Aug 12, 2022 | 168.92 | 173.29 | 168.92 | 172.81 | 3,350,597 | +4.54(+2.70%) |
Aug 11, 2022 | 169.82 | 171.86 | 167.96 | 168.26 | 2,811,266 | -0.51(-0.30%) |
Aug 10, 2022 | 167.47 | 168.99 | 165.06 | 168.78 | 3,475,578 | +4.54(+2.76%) |
Aug 09, 2022 | 167.17 | 167.63 | 162.95 | 164.24 | 3,856,437 | -5.29(-3.12%) |
Aug 08, 2022 | 169.88 | 171.35 | 167.52 | 169.53 | 2,394,790 | -1.34(-0.78%) |
Aug 05, 2022 | 168.46 | 171.13 | 167.83 | 170.87 | 2,603,649 | +0.28(+0.16%) |
Aug 04, 2022 | 170.02 | 171.54 | 168.83 | 170.59 | 2,484,598 | +0.58(+0.34%) |
Aug 03, 2022 | 164.84 | 170.61 | 164.84 | 170.01 | 2,869,766 | +5.39(+3.27%) |
Aug 02, 2022 | 164.15 | 166.32 | 163.50 | 164.62 | 2,261,998 | -0.66(-0.40%) |
Aug 01, 2022 | 164.56 | 166.16 | 163.34 | 165.29 | 2,362,164 | -0.48(-0.29%) |
Jul 29, 2022 | 162.34 | 166.50 | 161.67 | 165.77 | 4,921,667 | +2.21(+1.35%) |
Jul 28, 2022 | 162.63 | 164.79 | 161.28 | 163.56 | 4,025,156 | +1.29(+0.80%) |
Jul 27, 2022 | 157.38 | 163.52 | 157.38 | 162.27 | 4,848,547 | +6.31(+4.05%) |
Jul 26, 2022 | 157.66 | 158.35 | 155.45 | 155.96 | 3,269,023 | -1.21(-0.77%) |
Jul 25, 2022 | 157.08 | 157.28 | 154.50 | 157.17 | 3,199,929 | -0.22(-0.14%) |
Jul 22, 2022 | 159.69 | 159.69 | 156.47 | 157.39 | 3,055,038 | -1.85(-1.16%) |
Jul 21, 2022 | 158.46 | 159.29 | 156.44 | 159.24 | 3,101,600 | +2.00(+1.27%) |
Jul 20, 2022 | 153.90 | 157.82 | 153.04 | 157.25 | 3,242,776 | +1.61(+1.03%) |
Jul 19, 2022 | 151.28 | 156.17 | 151.18 | 155.64 | 3,713,608 | +5.98(+3.99%) |
Jul 18, 2022 | 153.12 | 153.65 | 148.81 | 149.66 | 3,039,588 | -2.62(-1.72%) |
Jul 15, 2022 | 148.30 | 152.58 | 147.81 | 152.28 | 3,876,183 | +4.49(+3.04%) |
Jul 14, 2022 | 143.39 | 148.60 | 141.92 | 147.79 | 3,935,695 | +3.97(+2.76%) |
Jul 13, 2022 | 140.25 | 144.57 | 139.96 | 143.82 | 2,396,525 | +1.10(+0.77%) |
Jul 12, 2022 | 143.11 | 144.77 | 142.09 | 142.72 | 4,819,312 | +0.45(+0.32%) |
Jul 11, 2022 | 142.84 | 143.88 | 140.99 | 142.27 | 2,789,197 | -2.28(-1.57%) |
Jul 08, 2022 | 142.09 | 145.12 | 140.47 | 144.54 | 2,072,573 | +1.32(+0.92%) |
Jul 07, 2022 | 142.39 | 144.29 | 141.94 | 143.22 | 2,845,082 | +3.73(+2.67%) |
Jul 06, 2022 | 138.47 | 140.66 | 136.92 | 139.49 | 2,809,733 | +1.57(+1.14%) |
Jul 05, 2022 | 134.86 | 138.01 | 133.51 | 137.92 | 3,934,675 | +0.15(+0.11%) |
Jul 01, 2022 | 138.75 | 139.88 | 135.46 | 137.76 | 3,297,879 | -3.07(-2.18%) |
Jun 30, 2022 | 140.21 | 143.85 | 138.14 | 140.83 | 4,310,530 | -1.14(-0.80%) |
Jun 29, 2022 | 141.62 | 142.20 | 139.54 | 141.97 | 2,683,207 | -1.18(-0.82%) |
Jun 28, 2022 | 145.96 | 147.65 | 143.03 | 143.14 | 2,890,580 | -2.03(-1.39%) |
Jun 27, 2022 | 145.66 | 146.84 | 144.16 | 145.17 | 2,124,793 | +0.87(+0.60%) |
Jun 24, 2022 | 142.28 | 144.65 | 141.90 | 144.30 | 5,299,759 | +4.00(+2.85%) |
Jun 23, 2022 | 143.65 | 143.83 | 138.76 | 140.30 | 3,056,102 | -2.03(-1.43%) |
Jun 22, 2022 | 141.66 | 143.62 | 140.61 | 142.33 | 3,859,329 | -0.68(-0.47%) |
Jun 21, 2022 | 142.03 | 144.88 | 141.98 | 143.01 | 3,206,024 | +3.59(+2.57%) |
Jun 17, 2022 | 138.83 | 140.26 | 136.68 | 139.42 | 6,979,953 | +1.13(+0.82%) |
Jun 16, 2022 | 141.09 | 141.09 | 136.59 | 138.29 | 4,899,243 | -6.38(-4.41%) |
Jun 15, 2022 | 143.80 | 146.98 | 141.45 | 144.68 | 3,385,109 | +2.80(+1.98%) |
Jun 14, 2022 | 143.84 | 144.73 | 140.79 | 141.87 | 2,868,210 | -0.58(-0.41%) |
Jun 13, 2022 | 147.71 | 148.87 | 142.03 | 142.45 | 6,080,563 | -8.82(-5.83%) |
Jun 10, 2022 | 152.65 | 154.41 | 151.16 | 151.27 | 3,495,787 | -4.52(-2.90%) |
Jun 09, 2022 | 158.09 | 161.02 | 155.69 | 155.79 | 3,262,226 | -3.28(-2.06%) |
Jun 08, 2022 | 159.89 | 161.91 | 158.03 | 159.07 | 3,038,176 | -1.87(-1.16%) |
Jun 07, 2022 | 157.84 | 161.31 | 156.98 | 160.94 | 2,186,743 | +1.62(+1.02%) |
Jun 06, 2022 | 161.32 | 162.75 | 158.63 | 159.32 | 2,358,763 | +0.03(+0.02%) |
Jun 03, 2022 | 160.59 | 160.97 | 158.88 | 159.29 | 2,633,994 | -3.86(-2.36%) |
Jun 02, 2022 | 158.59 | 163.31 | 157.79 | 163.15 | 2,736,248 | +4.31(+2.71%) |
Jun 01, 2022 | 163.09 | 163.21 | 157.44 | 158.84 | 3,411,538 | -3.50(-2.16%) |
May 31, 2022 | 160.89 | 163.48 | 157.70 | 162.34 | 5,283,755 | +0.82(+0.51%) |
May 27, 2022 | 159.53 | 162.10 | 158.26 | 161.52 | 5,126,980 | +4.16(+2.64%) |
May 26, 2022 | 155.79 | 159.18 | 154.87 | 157.36 | 3,981,194 | +1.61(+1.03%) |
May 25, 2022 | 153.97 | 156.63 | 152.89 | 155.75 | 2,605,748 | +0.45(+0.29%) |
May 24, 2022 | 153.41 | 156.64 | 152.38 | 155.30 | 3,305,912 | +0.29(+0.19%) |
May 23, 2022 | 155.08 | 156.88 | 153.41 | 155.01 | 2,387,757 | -0.85(-0.55%) |
May 20, 2022 | 156.98 | 158.47 | 150.38 | 155.87 | 4,144,705 | +1.44(+0.93%) |
May 19, 2022 | 154.34 | 157.53 | 152.64 | 154.43 | 3,973,433 | +0.98(+0.64%) |
May 18, 2022 | 159.60 | 159.60 | 152.79 | 153.45 | 5,924,354 | -3.76(-2.39%) |
May 17, 2022 | 154.47 | 157.73 | 154.12 | 157.21 | 5,160,644 | +6.14(+4.07%) |
May 16, 2022 | 150.87 | 152.74 | 149.28 | 151.07 | 2,424,260 | -1.25(-0.82%) |
May 13, 2022 | 148.76 | 153.24 | 147.65 | 152.31 | 4,985,133 | +5.61(+3.83%) |
May 12, 2022 | 144.93 | 147.46 | 143.90 | 146.70 | 3,249,252 | +0.86(+0.59%) |
May 11, 2022 | 147.22 | 150.94 | 145.61 | 145.84 | 4,023,921 | -3.10(-2.08%) |
May 10, 2022 | 149.63 | 152.10 | 146.47 | 148.94 | 3,291,006 | +2.85(+1.95%) |
May 09, 2022 | 147.96 | 149.72 | 145.64 | 146.09 | 4,297,050 | -3.72(-2.49%) |
May 06, 2022 | 150.21 | 152.34 | 148.10 | 149.81 | 2,824,879 | -2.02(-1.33%) |
May 05, 2022 | 155.46 | 156.76 | 150.18 | 151.84 | 4,128,632 | -6.27(-3.96%) |
May 04, 2022 | 152.26 | 158.25 | 148.02 | 158.10 | 4,106,593 | +5.66(+3.71%) |
May 03, 2022 | 151.49 | 153.25 | 150.18 | 152.44 | 2,545,540 | +0.69(+0.46%) |
May 02, 2022 | 149.05 | 152.12 | 146.61 | 151.75 | 2,986,792 | +3.62(+2.44%) |
Apr 29, 2022 | 151.64 | 153.25 | 148.00 | 148.13 | 5,050,771 | -5.82(-3.78%) |
Apr 28, 2022 | 147.89 | 155.70 | 147.50 | 153.96 | 4,331,039 | +8.38(+5.75%) |
Apr 27, 2022 | 143.93 | 149.43 | 143.62 | 145.58 | 3,206,643 | -1.05(-0.71%) |
Apr 26, 2022 | 150.58 | 150.95 | 146.56 | 146.62 | 3,815,598 | -5.86(-3.84%) |
Apr 25, 2022 | 147.95 | 152.71 | 147.54 | 152.49 | 4,676,431 | +3.52(+2.36%) |
Apr 22, 2022 | 151.59 | 153.16 | 148.89 | 148.97 | 2,751,925 | -3.32(-2.18%) |
Apr 21, 2022 | 155.92 | 158.01 | 151.57 | 152.29 | 3,705,129 | -2.56(-1.65%) |
Apr 20, 2022 | 157.80 | 158.86 | 154.04 | 154.85 | 2,691,313 | -0.90(-0.58%) |
Apr 19, 2022 | 153.85 | 156.21 | 152.19 | 155.75 | 2,815,513 | +1.90(+1.23%) |
Apr 18, 2022 | 149.96 | 154.72 | 149.85 | 153.85 | 2,843,581 | +3.68(+2.45%) |
Apr 14, 2022 | 151.96 | 153.39 | 149.96 | 150.17 | 5,449,232 | -1.55(-1.02%) |
Apr 13, 2022 | 150.38 | 152.53 | 148.93 | 151.72 | 2,433,717 | +2.51(+1.68%) |
Apr 12, 2022 | 150.96 | 153.10 | 148.72 | 149.21 | 2,688,827 | +0.58(+0.39%) |
Apr 11, 2022 | 151.29 | 151.69 | 148.43 | 148.62 | 3,849,531 | -3.69(-2.43%) |
Apr 08, 2022 | 153.97 | 154.49 | 151.99 | 152.31 | 3,152,657 | -2.41(-1.56%) |
Apr 07, 2022 | 152.82 | 156.32 | 152.70 | 154.72 | 3,295,130 | +0.93(+0.60%) |
Apr 06, 2022 | 151.05 | 157.63 | 150.91 | 153.79 | 6,290,645 | +0.29(+0.19%) |
Apr 05, 2022 | 155.93 | 156.90 | 149.56 | 153.50 | 7,528,482 | -4.34(-2.75%) |
Apr 04, 2022 | 158.49 | 159.23 | 155.17 | 157.84 | 4,335,041 | -0.82(-0.52%) |
Apr 01, 2022 | 159.76 | 160.38 | 156.26 | 158.67 | 3,065,014 | +0.17(+0.11%) |
Mar 31, 2022 | 160.20 | 161.14 | 158.40 | 158.49 | 4,103,456 | -1.25(-0.78%) |
Mar 30, 2022 | 161.95 | 163.12 | 159.07 | 159.74 | 2,802,569 | -3.55(-2.17%) |
Mar 29, 2022 | 162.21 | 164.62 | 160.94 | 163.29 | 3,259,618 | +2.80(+1.75%) |
Mar 28, 2022 | 157.53 | 160.67 | 156.74 | 160.49 | 2,861,046 | +1.56(+0.98%) |
Mar 25, 2022 | 158.38 | 159.20 | 156.27 | 158.93 | 2,330,740 | +0.64(+0.41%) |
Mar 24, 2022 | 154.31 | 158.38 | 153.39 | 158.28 | 3,285,132 | +5.58(+3.66%) |
Mar 23, 2022 | 156.77 | 157.66 | 152.36 | 152.70 | 3,553,748 | -5.40(-3.42%) |
Mar 22, 2022 | 157.16 | 159.75 | 156.81 | 158.10 | 2,681,954 | +0.53(+0.34%) |
Mar 21, 2022 | 155.25 | 158.07 | 154.94 | 157.57 | 3,396,406 | +0.74(+0.47%) |
Mar 18, 2022 | 152.14 | 157.31 | 150.73 | 156.83 | 10,319,553 | +3.33(+2.17%) |
Mar 17, 2022 | 150.52 | 153.57 | 149.46 | 153.50 | 4,452,590 | +1.35(+0.89%) |
Mar 16, 2022 | 146.89 | 152.32 | 146.36 | 152.15 | 4,560,825 | +7.34(+5.07%) |
Mar 15, 2022 | 141.36 | 145.33 | 140.48 | 144.81 | 3,448,377 | +5.08(+3.63%) |
Mar 14, 2022 | 141.55 | 142.82 | 137.99 | 139.74 | 4,075,484 | -1.89(-1.33%) |
Mar 11, 2022 | 147.00 | 147.56 | 141.33 | 141.63 | 4,131,486 | -2.84(-1.97%) |
Mar 10, 2022 | 144.74 | 141.87 | 144.47 | 4,205,713 | -2.94(-1.99%) | |
Mar 09, 2022 | 146.89 | 148.78 | 145.18 | 147.40 | 3,174,469 | +4.89(+3.43%) |
Mar 08, 2022 | 140.11 | 146.60 | 138.03 | 142.51 | 4,945,371 | +2.15(+1.53%) |
Mar 07, 2022 | 150.66 | 150.97 | 140.29 | 140.36 | 5,940,898 | -10.14(-6.74%) |
Mar 04, 2022 | 151.30 | 152.82 | 149.45 | 150.50 | 2,895,786 | -2.33(-1.53%) |
Mar 03, 2022 | 154.93 | 155.16 | 150.62 | 152.83 | 2,767,840 | -0.52(-0.34%) |
Mar 02, 2022 | 151.10 | 154.99 | 150.75 | 153.35 | 2,687,180 | +2.75(+1.83%) |
Mar 01, 2022 | 153.07 | 154.24 | 149.25 | 150.60 | 3,920,473 | -3.20(-2.08%) |
Feb 28, 2022 | 154.80 | 154.80 | 150.88 | 153.80 | 3,759,002 | -1.76(-1.13%) |
Feb 25, 2022 | 153.41 | 155.62 | 152.78 | 155.56 | 2,857,216 | +2.23(+1.46%) |
Feb 24, 2022 | 148.08 | 153.52 | 145.87 | 153.32 | 4,325,359 | +3.90(+2.61%) |
Feb 23, 2022 | 154.75 | 156.12 | 149.12 | 149.43 | 5,326,031 | -4.19(-2.73%) |
Feb 22, 2022 | 151.73 | 155.53 | 151.15 | 153.62 | 4,471,312 | +0.50(+0.32%) |
Feb 18, 2022 | 153.12 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 158.63 | 158.76 | 153.09 | 153.19 | 4,924,947 | -7.55(-4.70%) |
Feb 16, 2022 | 154.58 | 161.27 | 154.28 | 160.74 | 6,100,547 | +6.02(+3.89%) |
Feb 15, 2022 | 150.17 | 155.01 | 150.01 | 154.73 | 5,141,633 | +7.70(+5.23%) |
Feb 14, 2022 | 147.93 | 150.00 | 144.68 | 147.03 | 4,714,329 | +0.08(+0.05%) |
Feb 11, 2022 | 154.65 | 155.91 | 146.17 | 146.95 | 5,713,373 | -7.42(-4.81%) |
Feb 10, 2022 | 156.43 | 160.73 | 153.76 | 154.37 | 3,624,328 | -6.25(-3.89%) |
Feb 09, 2022 | 157.92 | 160.74 | 156.10 | 160.62 | 3,359,514 | +4.85(+3.11%) |
Feb 08, 2022 | 153.67 | 156.29 | 153.16 | 155.77 | 3,322,865 | +2.21(+1.44%) |
Feb 07, 2022 | 153.81 | 155.88 | 153.06 | 153.56 | 2,558,819 | -0.20(-0.13%) |
Feb 04, 2022 | 152.92 | 155.05 | 149.69 | 153.76 | 5,419,002 | -0.94(-0.61%) |
Feb 03, 2022 | 158.16 | 154.28 | 154.71 | 4,662,571 | -6.58(-4.08%) | |
Feb 02, 2022 | 157.96 | 161.78 | 157.46 | 161.29 | 2,956,484 | +3.38(+2.14%) |
Feb 01, 2022 | 156.69 | 158.03 | 153.78 | 157.91 | 3,179,514 | +1.34(+0.85%) |
Jan 31, 2022 | 151.17 | 156.82 | 156.57 | 4,717,764 | +5.10(+3.37%) | |
Jan 28, 2022 | 147.16 | 151.55 | 144.36 | 151.47 | 4,021,200 | +3.86(+2.61%) |
Jan 27, 2022 | 155.26 | 156.36 | 147.09 | 147.61 | 4,912,843 | -4.95(-3.24%) |
Jan 26, 2022 | 151.82 | 157.65 | 150.31 | 152.56 | 6,125,582 | +3.82(+2.57%) |
Jan 25, 2022 | 150.29 | 152.39 | 148.41 | 148.74 | 4,253,579 | -5.41(-3.51%) |
Jan 24, 2022 | 151.83 | 154.42 | 144.63 | 154.15 | 6,980,215 | +1.83(+1.20%) |
Jan 21, 2022 | 151.65 | 155.34 | 149.88 | 152.32 | 5,809,688 | -3.82(-2.45%) |
Jan 20, 2022 | 156.43 | 157.32 | 151.44 | 156.14 | 4,276,103 | +0.44(+0.28%) |
Jan 19, 2022 | 159.56 | 161.17 | 155.61 | 155.70 | 3,913,204 | -3.29(-2.07%) |
Jan 18, 2022 | 161.08 | 162.44 | 158.67 | 158.99 | 4,356,993 | -5.25(-3.20%) |
Jan 14, 2022 | 164.24 | 0 | +2.12(+1.31%) | |||
Jan 13, 2022 | 167.68 | 168.31 | 161.60 | 162.12 | 4,140,878 | -3.79(-2.29%) |
Jan 12, 2022 | 167.47 | 167.47 | 164.21 | 165.91 | 2,087,599 | +0.11(+0.07%) |
Jan 11, 2022 | 161.15 | 166.18 | 160.86 | 165.79 | 3,968,441 | +3.08(+1.90%) |
Jan 10, 2022 | 160.52 | 163.02 | 157.92 | 162.71 | 6,296,652 | +1.49(+0.92%) |
Jan 07, 2022 | 165.29 | 165.92 | 158.51 | 161.22 | 7,066,492 | -4.34(-2.62%) |
Jan 06, 2022 | 165.29 | 167.06 | 164.28 | 165.56 | 3,753,847 | +0.53(+0.32%) |
Jan 05, 2022 | 167.41 | 169.18 | 164.93 | 165.04 | 3,828,592 | -2.59(-1.54%) |
Jan 04, 2022 | 169.66 | 171.42 | 166.26 | 167.63 | 4,073,092 | -1.53(-0.90%) |
Jan 03, 2022 | 167.26 | 169.58 | 166.86 | 169.15 | 2,793,542 | +1.32(+0.78%) |
Dec 31, 2021 | 166.86 | 168.61 | 166.70 | 167.84 | 2,007,786 | +0.95(+0.57%) |
Dec 30, 2021 | 168.06 | 168.97 | 166.59 | 166.89 | 1,716,078 | -0.71(-0.42%) |
Dec 29, 2021 | 166.65 | 168.58 | 166.65 | 167.60 | 1,765,140 | +1.09(+0.65%) |
Dec 28, 2021 | 168.46 | 168.81 | 166.18 | 166.51 | 1,712,065 | -1.04(-0.62%) |
Dec 27, 2021 | 165.20 | 167.61 | 165.20 | 167.55 | 2,235,844 | +2.68(+1.63%) |
Dec 23, 2021 | 165.00 | 166.57 | 164.78 | 164.87 | 2,121,965 | +0.35(+0.21%) |
Dec 22, 2021 | 163.90 | 164.83 | 163.26 | 164.51 | 2,121,270 | +0.20(+0.12%) |
Dec 21, 2021 | 162.44 | 164.56 | 161.31 | 164.31 | 3,160,734 | +3.59(+2.23%) |
Dec 20, 2021 | 159.31 | 160.81 | 158.84 | 160.72 | 4,280,555 | -1.71(-1.05%) |
Dec 17, 2021 | 163.40 | 164.64 | 161.41 | 162.43 | 8,035,149 | -2.38(-1.44%) |
Dec 16, 2021 | 172.02 | 172.64 | 164.39 | 164.81 | 5,043,507 | -6.62(-3.86%) |
Dec 15, 2021 | 169.59 | 171.57 | 166.28 | 171.43 | 3,766,865 | +3.10(+1.84%) |
Dec 14, 2021 | 168.96 | 170.19 | 165.75 | 168.32 | 3,949,158 | -2.09(-1.23%) |
Dec 13, 2021 | 175.17 | 176.32 | 170.18 | 170.41 | 4,630,534 | -4.74(-2.70%) |
Dec 10, 2021 | 178.00 | 178.00 | 172.96 | 175.15 | 2,692,416 | -0.24(-0.14%) |
Dec 09, 2021 | 176.58 | 179.19 | 175.20 | 175.39 | 3,621,163 | -2.46(-1.38%) |
Dec 08, 2021 | 177.38 | 178.10 | 176.01 | 177.85 | 3,317,552 | -0.36(-0.20%) |
Dec 07, 2021 | 175.38 | 179.22 | 175.30 | 178.22 | 5,079,253 | +5.33(+3.08%) |
Dec 06, 2021 | 174.09 | 174.43 | 168.24 | 172.89 | 4,124,352 | +0.26(+0.15%) |
Dec 03, 2021 | 174.71 | 175.65 | 170.64 | 172.63 | 3,098,513 | +0.15(+0.09%) |
Dec 02, 2021 | 171.88 | 174.29 | 169.97 | 172.48 | 3,974,766 | +0.46(+0.27%) |
Dec 01, 2021 | 173.39 | 179.01 | 171.84 | 172.02 | 5,079,019 | +0.56(+0.33%) |
Nov 30, 2021 | 173.70 | 175.27 | 170.18 | 171.46 | 4,795,694 | -2.81(-1.61%) |
Nov 29, 2021 | 171.73 | 174.73 | 169.32 | 174.26 | 4,598,533 | +4.95(+2.92%) |
Nov 26, 2021 | 170.27 | 171.61 | 168.16 | 169.32 | 2,669,291 | -4.25(-2.45%) |
Nov 24, 2021 | 172.60 | 173.61 | 170.91 | 173.57 | 3,064,291 | +0.02(+0.01%) |
Nov 23, 2021 | 177.16 | 178.83 | 171.44 | 173.55 | 5,231,593 | -2.90(-1.64%) |
Nov 22, 2021 | 180.73 | 182.59 | 176.32 | 176.45 | 5,802,234 | -3.14(-1.75%) |
Nov 19, 2021 | 178.91 | 180.73 | 178.56 | 179.59 | 3,469,047 | +0.68(+0.38%) |
Nov 18, 2021 | 178.93 | 179.13 | 176.92 | 178.91 | 2,199,117 | +1.00(+0.56%) |
Nov 17, 2021 | 178.86 | 178.93 | 176.49 | 177.92 | 2,355,612 | -0.60(-0.34%) |
Nov 16, 2021 | 175.58 | 178.69 | 175.50 | 178.52 | 2,160,690 | +2.48(+1.41%) |
Nov 15, 2021 | 176.66 | 176.66 | 174.78 | 176.03 | 1,408,913 | +0.26(+0.15%) |
Nov 12, 2021 | 174.62 | 176.64 | 172.69 | 175.78 | 1,942,384 | +1.61(+0.92%) |
Nov 11, 2021 | 174.29 | 174.43 | 171.63 | 174.17 | 1,790,606 | +2.13(+1.24%) |
Nov 10, 2021 | 174.07 | 172.04 | 2,875,430 | -3.94(-2.24%) | ||
Nov 09, 2021 | 175.33 | 176.82 | 173.90 | 175.98 | 2,637,117 | +0.51(+0.29%) |
Nov 08, 2021 | 174.52 | 176.87 | 174.42 | 175.46 | 2,714,729 | +0.27(+0.15%) |
Nov 05, 2021 | 174.79 | 177.02 | 173.31 | 175.20 | 3,590,847 | +3.28(+1.91%) |
Nov 04, 2021 | 170.27 | 172.13 | 167.72 | 171.91 | 5,521,810 | +1.84(+1.08%) |
Nov 03, 2021 | 168.77 | 170.53 | 167.29 | 170.08 | 2,100,182 | +0.82(+0.48%) |
Nov 02, 2021 | 166.45 | 169.56 | 166.18 | 169.26 | 2,529,233 | +2.81(+1.69%) |