Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 175.33 | 176.59 | 173.65 | 174.53 | 1,239,654 | -0.84(-0.48%) |
Oct 28, 2022 | 172.77 | 175.74 | 172.19 | 175.38 | 191,179 | +2.95(+1.71%) |
Oct 27, 2022 | 170.84 | 174.02 | 169.43 | 172.42 | 189,008 | +2.92(+1.73%) |
Oct 26, 2022 | 170.17 | 173.52 | 168.95 | 169.50 | 284,673 | -0.90(-0.53%) |
Oct 25, 2022 | 168.88 | 170.96 | 167.45 | 170.40 | 343,223 | +1.52(+0.90%) |
Oct 24, 2022 | 167.26 | 169.31 | 167.09 | 168.88 | 247,497 | +2.32(+1.40%) |
Oct 21, 2022 | 164.38 | 166.78 | 164.27 | 166.56 | 168,590 | +2.64(+1.61%) |
Oct 20, 2022 | 163.12 | 164.52 | 162.69 | 163.91 | 144,224 | +1.02(+0.62%) |
Oct 19, 2022 | 162.30 | 164.57 | 161.32 | 162.90 | 198,018 | -0.41(-0.25%) |
Oct 18, 2022 | 162.78 | 164.70 | 161.71 | 163.30 | 158,892 | +1.42(+0.88%) |
Oct 17, 2022 | 160.79 | 162.52 | 160.79 | 161.88 | 156,067 | +2.14(+1.34%) |
Oct 14, 2022 | 161.10 | 161.10 | 157.84 | 159.74 | 230,780 | +0.10(+0.06%) |
Oct 13, 2022 | 155.35 | 159.84 | 155.35 | 159.64 | 152,459 | +2.45(+1.56%) |
Oct 12, 2022 | 157.14 | 158.29 | 156.95 | 157.19 | 138,393 | +0.36(+0.23%) |
Oct 11, 2022 | 154.70 | 157.39 | 154.70 | 156.84 | 117,222 | +1.84(+1.19%) |
Oct 10, 2022 | 153.41 | 155.60 | 152.50 | 155.00 | 104,360 | +2.51(+1.64%) |
Oct 07, 2022 | 151.92 | 152.96 | 150.56 | 152.49 | 127,177 | +0.03(+0.02%) |
Oct 06, 2022 | 151.90 | 152.99 | 151.71 | 152.46 | 160,974 | -0.28(-0.18%) |
Oct 05, 2022 | 152.47 | 153.42 | 151.56 | 152.74 | 151,175 | -1.10(-0.72%) |
Oct 04, 2022 | 150.48 | 153.87 | 150.48 | 153.84 | 180,746 | +3.83(+2.56%) |
Oct 03, 2022 | 147.52 | 150.03 | 144.98 | 150.01 | 168,801 | +4.52(+3.11%) |
Sep 30, 2022 | 147.43 | 148.43 | 145.36 | 145.49 | 168,693 | -1.72(-1.17%) |
Sep 29, 2022 | 151.50 | 151.50 | 146.66 | 147.21 | 186,649 | -3.98(-2.63%) |
Sep 28, 2022 | 150.94 | 152.54 | 148.51 | 151.19 | 298,356 | +1.11(+0.74%) |
Sep 27, 2022 | 157.33 | 157.33 | 148.21 | 150.08 | 263,355 | -6.83(-4.36%) |
Sep 26, 2022 | 154.75 | 157.84 | 154.43 | 156.91 | 154,313 | +2.66(+1.73%) |
Sep 23, 2022 | 158.11 | 158.11 | 151.41 | 154.25 | 236,754 | -5.20(-3.26%) |
Sep 22, 2022 | 159.98 | 160.68 | 158.86 | 159.45 | 126,552 | -1.10(-0.69%) |
Sep 21, 2022 | 162.15 | 163.38 | 160.55 | 160.55 | 105,568 | -0.39(-0.24%) |
Sep 20, 2022 | 162.71 | 162.71 | 159.51 | 160.94 | 119,898 | -2.24(-1.37%) |
Sep 19, 2022 | 161.82 | 163.25 | 160.87 | 163.18 | 113,492 | +0.52(+0.32%) |
Sep 16, 2022 | 163.03 | 165.38 | 162.02 | 162.66 | 294,954 | -0.13(-0.08%) |
Sep 15, 2022 | 165.30 | 165.30 | 162.00 | 162.78 | 136,212 | -2.38(-1.44%) |
Sep 14, 2022 | 162.93 | 165.21 | 161.69 | 165.16 | 124,198 | +2.34(+1.44%) |
Sep 13, 2022 | 164.30 | 164.59 | 161.73 | 162.82 | 120,501 | -2.24(-1.36%) |
Sep 12, 2022 | 166.89 | 167.09 | 164.49 | 165.06 | 119,830 | -2.02(-1.21%) |
Sep 09, 2022 | 165.09 | 167.68 | 164.62 | 167.08 | 100,978 | +2.32(+1.41%) |
Sep 08, 2022 | 166.14 | 167.65 | 162.86 | 164.76 | 102,262 | -2.24(-1.34%) |
Sep 07, 2022 | 163.19 | 167.01 | 159.76 | 166.99 | 120,018 | +3.69(+2.26%) |
Sep 06, 2022 | 162.18 | 164.07 | 160.68 | 163.30 | 110,596 | +1.17(+0.72%) |
Sep 02, 2022 | 163.54 | 164.73 | 161.03 | 162.13 | 119,812 | -1.12(-0.68%) |
Sep 01, 2022 | 162.12 | 163.75 | 159.13 | 163.25 | 188,032 | +0.83(+0.51%) |
Aug 31, 2022 | 162.81 | 164.28 | 161.34 | 162.42 | 215,445 | -0.59(-0.36%) |
Aug 30, 2022 | 165.59 | 166.90 | 162.13 | 163.01 | 192,970 | -2.83(-1.71%) |
Aug 29, 2022 | 166.07 | 168.76 | 163.54 | 165.84 | 228,454 | -0.82(-0.49%) |
Aug 26, 2022 | 162.21 | 167.92 | 162.21 | 166.66 | 338,607 | +5.48(+3.40%) |
Aug 25, 2022 | 146.09 | 161.21 | 145.71 | 161.18 | 319,384 | +19.95(+14.12%) |
Aug 24, 2022 | 140.36 | 142.51 | 139.19 | 141.23 | 151,881 | +1.27(+0.91%) |
Aug 23, 2022 | 140.49 | 140.61 | 138.56 | 139.96 | 107,938 | -1.45(-1.02%) |
Aug 22, 2022 | 141.88 | 142.13 | 139.93 | 141.41 | 107,284 | -0.69(-0.49%) |
Aug 19, 2022 | 142.81 | 144.13 | 141.40 | 142.10 | 136,856 | -0.71(-0.50%) |
Aug 18, 2022 | 144.66 | 144.66 | 141.40 | 142.81 | 102,642 | -2.34(-1.61%) |
Aug 17, 2022 | 145.51 | 146.07 | 144.68 | 145.16 | 92,347 | -0.68(-0.47%) |
Aug 16, 2022 | 143.13 | 146.09 | 143.13 | 145.84 | 121,725 | +3.02(+2.11%) |
Aug 15, 2022 | 141.18 | 143.14 | 140.33 | 142.82 | 123,588 | +1.77(+1.26%) |
Aug 12, 2022 | 139.23 | 141.18 | 138.08 | 141.05 | 97,066 | +1.94(+1.39%) |
Aug 11, 2022 | 138.50 | 139.95 | 138.50 | 139.11 | 93,931 | +1.71(+1.24%) |
Aug 10, 2022 | 136.96 | 138.86 | 136.41 | 137.41 | 105,009 | +1.44(+1.06%) |
Aug 09, 2022 | 134.62 | 136.16 | 133.59 | 135.97 | 97,919 | +1.94(+1.45%) |
Aug 08, 2022 | 133.63 | 134.69 | 133.46 | 134.03 | 99,369 | +1.21(+0.91%) |
Aug 05, 2022 | 130.87 | 132.87 | 129.07 | 132.82 | 105,347 | +1.88(+1.43%) |
Aug 04, 2022 | 131.18 | 131.82 | 130.46 | 130.94 | 157,156 | -0.13(-0.10%) |
Aug 03, 2022 | 128.46 | 131.45 | 127.32 | 131.08 | 142,727 | +2.68(+2.09%) |
Aug 02, 2022 | 130.78 | 131.70 | 127.67 | 128.40 | 122,961 | -2.20(-1.68%) |
Aug 01, 2022 | 127.32 | 130.87 | 126.92 | 130.59 | 158,620 | +3.03(+2.37%) |
Jul 29, 2022 | 127.86 | 128.16 | 126.02 | 127.57 | 711,521 | -0.74(-0.58%) |
Jul 28, 2022 | 126.15 | 128.46 | 123.41 | 128.31 | 160,831 | +2.19(+1.73%) |
Jul 27, 2022 | 126.33 | 126.63 | 123.79 | 126.12 | 161,062 | -0.10(-0.08%) |
Jul 26, 2022 | 126.62 | 127.25 | 125.03 | 126.22 | 158,160 | -0.31(-0.24%) |
Jul 25, 2022 | 125.48 | 128.19 | 124.88 | 126.53 | 149,625 | +1.61(+1.29%) |
Jul 22, 2022 | 124.94 | 125.42 | 123.86 | 124.92 | 141,662 | +0.58(+0.46%) |
Jul 21, 2022 | 125.37 | 126.00 | 123.50 | 124.34 | 111,847 | -1.46(-1.16%) |
Jul 20, 2022 | 127.03 | 127.30 | 125.58 | 125.80 | 98,266 | -0.81(-0.64%) |
Jul 19, 2022 | 125.97 | 127.81 | 124.69 | 126.61 | 141,879 | +1.65(+1.32%) |
Jul 18, 2022 | 125.99 | 126.71 | 124.39 | 124.96 | 152,511 | -0.29(-0.23%) |
Jul 15, 2022 | 125.22 | 125.96 | 124.32 | 125.25 | 153,463 | +1.40(+1.13%) |
Jul 14, 2022 | 123.60 | 125.09 | 122.73 | 123.85 | 98,978 | -0.77(-0.62%) |
Jul 13, 2022 | 122.86 | 125.43 | 122.27 | 124.62 | 137,890 | +0.93(+0.75%) |
Jul 12, 2022 | 122.31 | 123.93 | 122.31 | 123.69 | 142,944 | +1.39(+1.13%) |
Jul 11, 2022 | 125.06 | 125.85 | 122.21 | 122.31 | 112,598 | -2.68(-2.14%) |
Jul 08, 2022 | 125.80 | 127.88 | 124.25 | 124.99 | 128,418 | -0.81(-0.64%) |
Jul 07, 2022 | 125.42 | 126.08 | 123.98 | 125.80 | 110,010 | +0.36(+0.28%) |
Jul 06, 2022 | 125.62 | 127.98 | 123.95 | 125.44 | 150,385 | +0.36(+0.28%) |
Jul 05, 2022 | 125.28 | 125.28 | 122.50 | 125.08 | 207,234 | -1.44(-1.13%) |
Jul 01, 2022 | 125.23 | 126.75 | 124.04 | 126.52 | 210,541 | +2.42(+1.95%) |
Jun 30, 2022 | 124.94 | 124.94 | 122.66 | 124.10 | 221,119 | -1.34(-1.07%) |
Jun 29, 2022 | 126.03 | 126.52 | 124.57 | 125.44 | 137,727 | -0.39(-0.31%) |
Jun 28, 2022 | 126.72 | 127.31 | 125.55 | 125.83 | 118,566 | -0.67(-0.53%) |
Jun 27, 2022 | 127.96 | 127.96 | 125.50 | 126.50 | 93,769 | -0.96(-0.76%) |
Jun 24, 2022 | 123.69 | 127.95 | 123.69 | 127.46 | 190,691 | +3.37(+2.72%) |
Jun 23, 2022 | 120.72 | 124.29 | 120.72 | 124.09 | 138,834 | +2.76(+2.27%) |
Jun 22, 2022 | 119.85 | 123.32 | 116.33 | 121.33 | 135,812 | +0.67(+0.55%) |
Jun 21, 2022 | 120.30 | 122.46 | 118.67 | 120.67 | 137,799 | +1.04(+0.87%) |
Jun 17, 2022 | 120.52 | 122.03 | 119.34 | 119.63 | 254,994 | +0.98(+0.83%) |
Jun 16, 2022 | 116.62 | 119.04 | 116.17 | 118.64 | 206,588 | +0.91(+0.78%) |
Jun 15, 2022 | 115.11 | 118.67 | 114.67 | 117.73 | 183,268 | +3.16(+2.76%) |
Jun 14, 2022 | 116.76 | 117.75 | 113.06 | 114.57 | 241,111 | -2.83(-2.41%) |
Jun 13, 2022 | 114.66 | 117.55 | 113.92 | 117.40 | 190,884 | +1.24(+1.07%) |
Jun 10, 2022 | 113.70 | 116.59 | 112.60 | 116.16 | 101,185 | +1.83(+1.60%) |
Jun 09, 2022 | 114.73 | 116.32 | 114.16 | 114.33 | 111,000 | -0.82(-0.71%) |
Jun 08, 2022 | 114.50 | 116.52 | 113.76 | 115.15 | 116,265 | +0.47(+0.41%) |
Jun 07, 2022 | 113.42 | 115.03 | 112.67 | 114.67 | 98,779 | +0.47(+0.41%) |
Jun 06, 2022 | 116.63 | 116.63 | 113.99 | 114.21 | 94,553 | -0.35(-0.31%) |
Jun 03, 2022 | 114.74 | 115.18 | 113.24 | 114.56 | 87,341 | -1.15(-0.99%) |
Jun 02, 2022 | 114.31 | 115.83 | 111.99 | 115.71 | 94,391 | +1.25(+1.10%) |
Jun 01, 2022 | 117.22 | 117.22 | 113.09 | 114.45 | 111,751 | -2.23(-1.91%) |
May 31, 2022 | 116.75 | 117.25 | 114.37 | 116.69 | 138,471 | -1.35(-1.14%) |
May 27, 2022 | 117.57 | 118.37 | 117.05 | 118.03 | 111,214 | +1.06(+0.91%) |
May 26, 2022 | 119.16 | 120.26 | 116.56 | 116.97 | 112,512 | -2.19(-1.84%) |
May 25, 2022 | 119.62 | 122.24 | 118.61 | 119.16 | 314,959 | -0.86(-0.72%) |
May 24, 2022 | 117.32 | 120.59 | 116.62 | 120.03 | 143,609 | +1.86(+1.57%) |
May 23, 2022 | 118.39 | 120.34 | 116.93 | 118.17 | 121,287 | +1.66(+1.42%) |
May 20, 2022 | 118.55 | 118.61 | 113.90 | 116.51 | 153,138 | -1.93(-1.63%) |
May 19, 2022 | 116.49 | 119.04 | 115.53 | 118.45 | 179,086 | +2.38(+2.05%) |
May 18, 2022 | 124.51 | 125.03 | 114.39 | 116.06 | 145,519 | -9.14(-7.30%) |
May 17, 2022 | 128.89 | 128.89 | 124.53 | 125.20 | 129,219 | -3.03(-2.37%) |
May 16, 2022 | 133.25 | 133.63 | 127.92 | 128.24 | 107,445 | -4.91(-3.69%) |
May 13, 2022 | 130.72 | 133.53 | 130.72 | 133.15 | 108,268 | +3.43(+2.64%) |
May 12, 2022 | 128.03 | 130.28 | 127.66 | 129.72 | 92,271 | +2.06(+1.61%) |
May 11, 2022 | 132.05 | 134.46 | 127.22 | 127.67 | 126,961 | -4.08(-3.09%) |
May 10, 2022 | 130.42 | 132.41 | 128.56 | 131.74 | 197,471 | +1.63(+1.25%) |
May 09, 2022 | 126.87 | 136.17 | 126.77 | 130.12 | 274,620 | +3.08(+2.43%) |
May 06, 2022 | 131.14 | 131.55 | 125.59 | 127.03 | 178,016 | -6.46(-4.84%) |
May 05, 2022 | 141.10 | 143.09 | 130.01 | 133.49 | 231,212 | -9.60(-6.71%) |
May 04, 2022 | 142.85 | 143.93 | 140.26 | 143.09 | 112,613 | +0.28(+0.19%) |
May 03, 2022 | 144.85 | 144.85 | 142.19 | 142.82 | 106,335 | -1.56(-1.08%) |
May 02, 2022 | 148.77 | 148.95 | 143.19 | 144.38 | 114,008 | -4.16(-2.80%) |
Apr 29, 2022 | 150.56 | 150.56 | 147.53 | 148.54 | 262,269 | -2.21(-1.47%) |
Apr 28, 2022 | 148.81 | 151.07 | 147.64 | 150.75 | 114,921 | +2.92(+1.98%) |
Apr 27, 2022 | 147.78 | 150.54 | 146.29 | 147.83 | 139,222 | +0.53(+0.36%) |
Apr 26, 2022 | 149.93 | 151.24 | 147.16 | 147.31 | 152,436 | -3.65(-2.42%) |
Apr 25, 2022 | 149.93 | 151.28 | 147.04 | 150.95 | 132,596 | +1.00(+0.67%) |
Apr 22, 2022 | 152.36 | 152.36 | 149.81 | 149.95 | 104,332 | -2.13(-1.40%) |
Apr 21, 2022 | 152.53 | 153.73 | 151.85 | 152.08 | 92,155 | +0.36(+0.24%) |
Apr 20, 2022 | 150.40 | 152.33 | 150.10 | 151.72 | 84,150 | +2.51(+1.68%) |
Apr 19, 2022 | 147.60 | 149.43 | 147.60 | 149.21 | 99,861 | +1.95(+1.33%) |
Apr 18, 2022 | 148.15 | 148.72 | 146.80 | 147.26 | 148,559 | -1.29(-0.87%) |
Apr 14, 2022 | 150.06 | 150.75 | 148.53 | 148.55 | 74,969 | -1.15(-0.77%) |
Apr 13, 2022 | 150.36 | 150.49 | 149.01 | 149.70 | 84,635 | -0.63(-0.42%) |
Apr 12, 2022 | 149.12 | 151.07 | 148.87 | 150.33 | 132,165 | +1.61(+1.08%) |
Apr 11, 2022 | 149.30 | 150.13 | 148.50 | 148.72 | 91,418 | -0.25(-0.17%) |
Apr 08, 2022 | 149.96 | 150.84 | 148.32 | 148.97 | 116,716 | -0.45(-0.30%) |
Apr 07, 2022 | 148.89 | 149.78 | 146.29 | 149.42 | 162,626 | +1.05(+0.71%) |
Apr 06, 2022 | 146.46 | 148.38 | 146.22 | 148.37 | 126,194 | +1.79(+1.22%) |
Apr 05, 2022 | 145.49 | 147.76 | 145.49 | 146.58 | 120,327 | +0.87(+0.60%) |
Apr 04, 2022 | 148.10 | 148.10 | 144.59 | 145.71 | 78,614 | -2.53(-1.70%) |
Apr 01, 2022 | 142.84 | 148.76 | 142.84 | 148.24 | 169,651 | +5.47(+3.83%) |
Mar 31, 2022 | 144.00 | 145.82 | 140.78 | 142.77 | 134,071 | -1.48(-1.03%) |
Mar 30, 2022 | 146.19 | 147.19 | 144.00 | 144.25 | 64,628 | -1.92(-1.32%) |
Mar 29, 2022 | 144.29 | 146.46 | 143.89 | 146.18 | 105,872 | +2.29(+1.59%) |
Mar 28, 2022 | 146.84 | 147.80 | 143.44 | 143.89 | 70,939 | -3.09(-2.10%) |
Mar 25, 2022 | 145.89 | 148.00 | 145.82 | 146.98 | 93,005 | +0.73(+0.50%) |
Mar 24, 2022 | 145.55 | 147.41 | 144.44 | 146.25 | 119,053 | +0.64(+0.44%) |
Mar 23, 2022 | 147.46 | 147.95 | 145.17 | 145.61 | 167,016 | -1.46(-1.00%) |
Mar 22, 2022 | 147.92 | 149.77 | 146.79 | 147.08 | 94,619 | -0.75(-0.51%) |
Mar 21, 2022 | 146.73 | 149.41 | 146.70 | 147.82 | 77,724 | +0.72(+0.49%) |
Mar 18, 2022 | 148.67 | 148.67 | 145.35 | 147.11 | 159,194 | -1.12(-0.76%) |
Mar 17, 2022 | 148.46 | 150.94 | 147.83 | 148.23 | 51,377 | -1.00(-0.67%) |
Mar 16, 2022 | 150.40 | 150.40 | 146.95 | 149.23 | 87,961 | -0.69(-0.46%) |
Mar 15, 2022 | 150.30 | 150.85 | 148.79 | 149.92 | 66,408 | +0.35(+0.24%) |
Mar 14, 2022 | 147.60 | 149.99 | 145.54 | 149.57 | 78,379 | +2.89(+1.97%) |
Mar 11, 2022 | 147.30 | 148.19 | 145.70 | 146.68 | 75,841 | -0.10(-0.07%) |
Mar 10, 2022 | 148.56 | 154.32 | 145.84 | 146.77 | 78,640 | -3.44(-2.29%) |
Mar 09, 2022 | 151.24 | 151.95 | 148.65 | 150.21 | 104,086 | +0.40(+0.27%) |
Mar 08, 2022 | 157.58 | 159.19 | 149.53 | 149.81 | 201,461 | -7.37(-4.69%) |
Mar 07, 2022 | 154.20 | 158.16 | 154.03 | 157.18 | 124,405 | +2.28(+1.47%) |
Mar 04, 2022 | 154.01 | 155.80 | 153.38 | 154.90 | 52,850 | -0.20(-0.13%) |
Mar 03, 2022 | 155.05 | 156.87 | 153.90 | 155.10 | 64,411 | +0.22(+0.14%) |
Mar 02, 2022 | 157.59 | 158.59 | 154.50 | 154.88 | 111,782 | -2.73(-1.73%) |
Mar 01, 2022 | 159.55 | 161.04 | 156.81 | 157.61 | 138,502 | -2.62(-1.64%) |
Feb 28, 2022 | 158.84 | 161.62 | 158.84 | 160.23 | 121,575 | +0.12(+0.07%) |
Feb 25, 2022 | 152.75 | 160.29 | 155.22 | 160.12 | 140,953 | +8.12(+5.34%) |
Feb 24, 2022 | 152.98 | 152.98 | 148.81 | 152.00 | 168,467 | -2.62(-1.69%) |
Feb 23, 2022 | 155.97 | 156.01 | 153.94 | 154.62 | 87,034 | -0.65(-0.42%) |
Feb 22, 2022 | 153.44 | 155.71 | 153.26 | 155.27 | 105,586 | +1.21(+0.79%) |
Feb 18, 2022 | 154.06 | 0 | +2.81(+1.86%) | |||
Feb 17, 2022 | 149.90 | 151.80 | 148.53 | 151.25 | 67,065 | +0.40(+0.27%) |
Feb 16, 2022 | 151.11 | 152.39 | 150.03 | 150.85 | 61,209 | -0.55(-0.36%) |
Feb 15, 2022 | 152.18 | 153.75 | 151.26 | 151.40 | 76,765 | -0.20(-0.13%) |
Feb 14, 2022 | 150.71 | 151.72 | 149.25 | 151.60 | 81,535 | +1.30(+0.86%) |
Feb 11, 2022 | 148.97 | 150.84 | 148.37 | 150.31 | 58,640 | +1.96(+1.32%) |
Feb 10, 2022 | 150.65 | 151.43 | 148.15 | 148.34 | 89,332 | -3.14(-2.08%) |
Feb 09, 2022 | 150.09 | 152.16 | 149.88 | 151.49 | 100,219 | +2.03(+1.36%) |
Feb 08, 2022 | 147.32 | 149.76 | 146.93 | 149.46 | 85,920 | +1.95(+1.32%) |
Feb 07, 2022 | 146.69 | 147.51 | 145.01 | 147.51 | 85,524 | +1.07(+0.73%) |
Feb 04, 2022 | 147.54 | 147.81 | 144.18 | 146.44 | 94,874 | -0.92(-0.63%) |
Feb 03, 2022 | 150.51 | 147.16 | 147.36 | 101,321 | -4.48(-2.95%) | |
Feb 02, 2022 | 150.17 | 152.27 | 150.15 | 151.84 | 102,527 | +1.26(+0.83%) |
Feb 01, 2022 | 150.99 | 151.65 | 148.58 | 150.58 | 123,153 | -0.66(-0.43%) |
Jan 31, 2022 | 151.01 | 152.22 | 151.24 | 377,482 | -0.83(-0.55%) | |
Jan 28, 2022 | 151.09 | 152.19 | 149.72 | 152.07 | 130,993 | +0.85(+0.56%) |
Jan 27, 2022 | 149.86 | 152.42 | 149.86 | 151.22 | 115,004 | +1.50(+1.00%) |
Jan 26, 2022 | 153.21 | 153.93 | 148.16 | 149.73 | 146,929 | -3.67(-2.39%) |
Jan 25, 2022 | 154.18 | 154.63 | 150.44 | 153.39 | 124,070 | -1.70(-1.10%) |
Jan 24, 2022 | 154.38 | 156.43 | 151.70 | 155.10 | 129,970 | +0.69(+0.45%) |
Jan 21, 2022 | 156.20 | 158.70 | 154.34 | 154.40 | 134,675 | -2.46(-1.57%) |
Jan 20, 2022 | 156.82 | 159.32 | 155.99 | 156.86 | 135,068 | +0.40(+0.26%) |
Jan 19, 2022 | 155.84 | 156.81 | 153.54 | 156.46 | 136,207 | +0.62(+0.40%) |
Jan 18, 2022 | 157.80 | 158.68 | 154.89 | 155.84 | 105,803 | -2.14(-1.36%) |
Jan 14, 2022 | 157.99 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.13 | 159.43 | 156.04 | 157.83 | 105,646 | +2.21(+1.42%) |
Jan 12, 2022 | 160.04 | 160.75 | 155.60 | 155.62 | 75,842 | -4.85(-3.02%) |
Jan 11, 2022 | 161.82 | 161.82 | 158.37 | 160.47 | 68,250 | -1.43(-0.88%) |
Jan 10, 2022 | 162.91 | 163.84 | 161.37 | 161.90 | 100,193 | -0.73(-0.45%) |
Jan 07, 2022 | 160.99 | 163.15 | 160.57 | 162.63 | 89,271 | +2.10(+1.31%) |
Jan 06, 2022 | 159.19 | 161.00 | 158.83 | 160.53 | 110,412 | +2.10(+1.33%) |
Jan 05, 2022 | 159.94 | 160.99 | 158.29 | 158.42 | 90,202 | -1.18(-0.74%) |
Jan 04, 2022 | 159.54 | 162.35 | 158.63 | 159.60 | 87,620 | +0.67(+0.42%) |
Jan 03, 2022 | 157.58 | 159.29 | 156.65 | 158.94 | 80,552 | +1.19(+0.76%) |
Dec 31, 2021 | 157.37 | 158.05 | 156.84 | 157.75 | 56,541 | +0.78(+0.50%) |
Dec 30, 2021 | 158.33 | 158.33 | 156.11 | 156.97 | 51,109 | -1.38(-0.87%) |
Dec 29, 2021 | 157.06 | 159.40 | 157.06 | 158.35 | 64,381 | +1.08(+0.68%) |
Dec 28, 2021 | 155.13 | 158.02 | 155.13 | 157.27 | 63,790 | +2.36(+1.52%) |
Dec 27, 2021 | 154.89 | 155.36 | 154.19 | 154.91 | 49,148 | +0.44(+0.28%) |
Dec 23, 2021 | 153.97 | 155.01 | 153.30 | 154.47 | 60,821 | +0.63(+0.41%) |
Dec 22, 2021 | 152.94 | 154.00 | 152.12 | 153.84 | 75,324 | +0.84(+0.55%) |
Dec 21, 2021 | 153.00 | 153.82 | 151.59 | 153.00 | 72,101 | +0.69(+0.46%) |
Dec 20, 2021 | 152.39 | 153.16 | 151.23 | 152.31 | 102,063 | -1.86(-1.21%) |
Dec 17, 2021 | 155.41 | 156.95 | 153.41 | 154.17 | 267,392 | -0.67(-0.43%) |
Dec 16, 2021 | 151.91 | 155.49 | 149.23 | 154.83 | 134,553 | +3.54(+2.34%) |
Dec 15, 2021 | 148.81 | 151.53 | 147.71 | 151.29 | 107,878 | +2.87(+1.93%) |
Dec 14, 2021 | 148.42 | 150.51 | 148.01 | 148.42 | 115,653 | -0.76(-0.51%) |
Dec 13, 2021 | 145.75 | 149.54 | 145.75 | 149.18 | 93,235 | +3.27(+2.24%) |
Dec 10, 2021 | 146.86 | 146.94 | 145.75 | 145.92 | 61,296 | -0.46(-0.31%) |
Dec 09, 2021 | 146.37 | 147.08 | 145.75 | 146.37 | 70,969 | -0.70(-0.48%) |
Dec 08, 2021 | 144.96 | 147.41 | 143.65 | 147.08 | 83,958 | +3.33(+2.32%) |
Dec 07, 2021 | 145.77 | 145.77 | 143.39 | 143.74 | 72,263 | -1.71(-1.17%) |
Dec 06, 2021 | 143.98 | 146.18 | 141.53 | 145.45 | 74,676 | +2.75(+1.93%) |
Dec 03, 2021 | 142.66 | 144.48 | 141.71 | 142.70 | 69,744 | +0.31(+0.21%) |
Dec 02, 2021 | 140.39 | 143.57 | 140.39 | 142.39 | 109,455 | +2.81(+2.01%) |
Dec 01, 2021 | 140.03 | 144.44 | 139.15 | 139.59 | 177,879 | +1.06(+0.77%) |
Nov 30, 2021 | 144.19 | 144.19 | 138.14 | 138.53 | 139,479 | -7.54(-5.16%) |
Nov 29, 2021 | 149.49 | 151.81 | 145.69 | 146.07 | 83,245 | -3.25(-2.18%) |
Nov 26, 2021 | 152.09 | 153.50 | 148.88 | 149.32 | 60,342 | -4.28(-2.79%) |
Nov 24, 2021 | 154.29 | 155.12 | 153.59 | 153.60 | 82,717 | -1.03(-0.67%) |
Nov 23, 2021 | 152.93 | 155.34 | 152.93 | 154.63 | 92,642 | +1.71(+1.12%) |
Nov 22, 2021 | 149.72 | 153.64 | 149.32 | 152.93 | 73,964 | +3.30(+2.20%) |
Nov 19, 2021 | 152.29 | 152.29 | 148.89 | 149.63 | 130,923 | -2.84(-1.86%) |
Nov 18, 2021 | 152.94 | 152.55 | 152.18 | 152.47 | 105,486 | -0.48(-0.32%) |
Nov 17, 2021 | 155.36 | 155.72 | 151.80 | 152.96 | 104,618 | -3.02(-1.94%) |
Nov 16, 2021 | 156.30 | 157.28 | 155.62 | 155.98 | 85,245 | -0.31(-0.20%) |
Nov 15, 2021 | 155.72 | 156.78 | 154.45 | 156.29 | 66,327 | +1.39(+0.90%) |
Nov 12, 2021 | 154.79 | 155.57 | 154.06 | 154.90 | 59,217 | +0.26(+0.17%) |
Nov 11, 2021 | 153.45 | 155.00 | 152.17 | 154.64 | 71,203 | +1.00(+0.65%) |
Nov 10, 2021 | 153.03 | 153.88 | 153.64 | 117,738 | +1.01(+0.66%) | |
Nov 09, 2021 | 153.16 | 153.51 | 151.87 | 152.62 | 54,763 | -0.58(-0.38%) |
Nov 08, 2021 | 152.11 | 153.83 | 152.05 | 153.20 | 99,564 | +0.87(+0.57%) |
Nov 05, 2021 | 152.79 | 154.28 | 151.83 | 152.33 | 98,389 | +0.83(+0.55%) |
Nov 04, 2021 | 153.20 | 155.87 | 150.14 | 151.50 | 178,301 | -2.08(-1.36%) |
Nov 03, 2021 | 153.92 | 160.15 | 146.97 | 153.58 | 248,472 | -6.76(-4.21%) |
Nov 02, 2021 | 160.32 | 161.19 | 158.86 | 160.34 | 112,746 | +0.75(+0.47%) |