Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 155.95 | 159.67 | 155.35 | 157.29 | 2,537,725 | +0.45(+0.29%) |
Oct 28, 2022 | 153.49 | 157.19 | 152.55 | 156.83 | 1,829,230 | +3.34(+2.18%) |
Oct 27, 2022 | 154.03 | 155.68 | 153.25 | 153.49 | 1,653,896 | +1.19(+0.78%) |
Oct 26, 2022 | 153.91 | 156.02 | 151.43 | 152.31 | 2,508,752 | -0.38(-0.25%) |
Oct 25, 2022 | 151.64 | 153.36 | 150.41 | 152.69 | 1,727,270 | +0.44(+0.29%) |
Oct 24, 2022 | 151.55 | 153.71 | 149.72 | 152.25 | 2,003,266 | +1.46(+0.97%) |
Oct 21, 2022 | 144.12 | 151.29 | 143.92 | 150.78 | 2,381,531 | +5.86(+4.05%) |
Oct 20, 2022 | 147.91 | 150.47 | 144.57 | 144.92 | 1,433,482 | -2.43(-1.65%) |
Oct 19, 2022 | 146.02 | 149.00 | 146.02 | 147.34 | 1,194,293 | +0.00(+0.00%) |
Oct 18, 2022 | 148.81 | 151.17 | 145.96 | 147.34 | 1,904,611 | +2.10(+1.45%) |
Oct 17, 2022 | 144.40 | 145.81 | 143.27 | 145.24 | 2,096,968 | +4.24(+3.01%) |
Oct 14, 2022 | 143.44 | 145.23 | 140.01 | 141.00 | 2,113,394 | +0.30(+0.22%) |
Oct 13, 2022 | 136.31 | 141.57 | 134.84 | 140.69 | 2,441,565 | +1.33(+0.95%) |
Oct 12, 2022 | 136.06 | 140.72 | 134.87 | 139.37 | 1,888,786 | +3.03(+2.22%) |
Oct 11, 2022 | 138.36 | 139.06 | 134.83 | 136.34 | 1,907,467 | -1.68(-1.22%) |
Oct 10, 2022 | 139.61 | 140.88 | 137.01 | 138.02 | 1,536,160 | -0.98(-0.71%) |
Oct 07, 2022 | 139.43 | 139.66 | 136.85 | 139.00 | 2,452,370 | -2.53(-1.78%) |
Oct 06, 2022 | 144.18 | 145.66 | 141.07 | 141.53 | 1,682,984 | -3.06(-2.11%) |
Oct 05, 2022 | 142.74 | 145.60 | 142.27 | 144.58 | 1,515,719 | -0.37(-0.26%) |
Oct 04, 2022 | 141.84 | 146.09 | 140.87 | 144.96 | 2,166,734 | +6.64(+4.80%) |
Oct 03, 2022 | 139.58 | 140.14 | 136.26 | 138.32 | 2,144,832 | +0.65(+0.47%) |
Sep 30, 2022 | 137.43 | 141.44 | 135.83 | 137.67 | 2,138,622 | -0.36(-0.26%) |
Sep 29, 2022 | 139.48 | 139.81 | 136.53 | 138.03 | 1,904,529 | -3.25(-2.30%) |
Sep 28, 2022 | 136.61 | 142.01 | 136.07 | 141.28 | 2,121,624 | +5.05(+3.71%) |
Sep 27, 2022 | 136.94 | 138.62 | 134.48 | 136.23 | 2,291,609 | +2.42(+1.81%) |
Sep 26, 2022 | 135.35 | 137.74 | 133.62 | 133.82 | 1,981,793 | -1.24(-0.92%) |
Sep 23, 2022 | 135.71 | 135.88 | 133.50 | 135.06 | 2,458,000 | -2.58(-1.88%) |
Sep 22, 2022 | 144.44 | 144.85 | 137.20 | 137.64 | 3,606,071 | -7.92(-5.44%) |
Sep 21, 2022 | 153.55 | 153.74 | 145.53 | 145.56 | 3,340,081 | -8.68(-5.63%) |
Sep 20, 2022 | 153.96 | 155.62 | 152.11 | 154.24 | 2,140,664 | -0.34(-0.22%) |
Sep 19, 2022 | 150.25 | 155.43 | 149.96 | 154.59 | 2,008,041 | +2.40(+1.58%) |
Sep 16, 2022 | 157.49 | 157.49 | 150.58 | 152.19 | 3,430,602 | -7.46(-4.67%) |
Sep 15, 2022 | 160.56 | 163.61 | 158.88 | 159.64 | 1,895,941 | -0.03(-0.02%) |
Sep 14, 2022 | 155.21 | 159.81 | 153.88 | 159.67 | 1,822,120 | +4.58(+2.95%) |
Sep 13, 2022 | 156.19 | 158.89 | 154.27 | 155.09 | 2,301,590 | -5.80(-3.60%) |
Sep 12, 2022 | 161.06 | 162.09 | 159.93 | 160.89 | 1,630,745 | +1.39(+0.87%) |
Sep 09, 2022 | 157.56 | 159.90 | 157.37 | 159.50 | 1,417,600 | +2.91(+1.86%) |
Sep 08, 2022 | 153.62 | 156.64 | 152.78 | 156.59 | 1,721,135 | +1.77(+1.14%) |
Sep 07, 2022 | 150.01 | 155.15 | 149.61 | 154.82 | 2,281,103 | +5.14(+3.43%) |
Sep 06, 2022 | 152.47 | 153.49 | 147.85 | 149.68 | 1,711,053 | -1.83(-1.21%) |
Sep 02, 2022 | 152.27 | 154.91 | 150.72 | 151.51 | 1,888,336 | +0.24(+0.16%) |
Sep 01, 2022 | 149.74 | 151.45 | 147.26 | 151.27 | 2,338,246 | +0.25(+0.16%) |
Aug 31, 2022 | 151.53 | 153.16 | 150.63 | 151.03 | 2,282,078 | +0.39(+0.26%) |
Aug 30, 2022 | 153.96 | 154.52 | 150.30 | 150.63 | 2,023,234 | -2.34(-1.53%) |
Aug 29, 2022 | 152.25 | 154.03 | 151.74 | 152.97 | 1,583,469 | -0.95(-0.62%) |
Aug 26, 2022 | 160.19 | 160.97 | 153.49 | 153.93 | 1,779,329 | -5.88(-3.68%) |
Aug 25, 2022 | 158.43 | 160.36 | 157.82 | 159.80 | 1,297,087 | +2.69(+1.71%) |
Aug 24, 2022 | 155.02 | 157.70 | 155.02 | 157.11 | 2,022,577 | +1.27(+0.81%) |
Aug 23, 2022 | 155.57 | 157.73 | 155.56 | 155.84 | 1,451,478 | +0.71(+0.46%) |
Aug 22, 2022 | 155.47 | 156.90 | 154.69 | 155.13 | 1,443,365 | -3.40(-2.14%) |
Aug 19, 2022 | 160.55 | 161.35 | 158.05 | 158.53 | 1,427,087 | -3.61(-2.22%) |
Aug 18, 2022 | 160.78 | 162.57 | 160.16 | 162.14 | 1,112,847 | +1.45(+0.90%) |
Aug 17, 2022 | 161.10 | 161.81 | 159.03 | 160.69 | 1,478,190 | -2.33(-1.43%) |
Aug 16, 2022 | 159.63 | 163.33 | 159.33 | 163.01 | 1,906,733 | +3.00(+1.87%) |
Aug 15, 2022 | 158.97 | 161.21 | 158.56 | 160.01 | 1,330,931 | -0.87(-0.54%) |
Aug 12, 2022 | 158.86 | 161.17 | 157.77 | 160.88 | 1,685,724 | +2.88(+1.82%) |
Aug 11, 2022 | 160.37 | 161.15 | 157.58 | 158.00 | 1,350,568 | -0.11(-0.07%) |
Aug 10, 2022 | 158.68 | 159.64 | 157.18 | 158.11 | 1,509,812 | +2.40(+1.54%) |
Aug 09, 2022 | 155.00 | 156.47 | 153.63 | 155.71 | 1,529,202 | +0.51(+0.33%) |
Aug 08, 2022 | 154.51 | 158.05 | 154.34 | 155.20 | 1,475,509 | +1.24(+0.80%) |
Aug 05, 2022 | 154.67 | 156.10 | 152.90 | 153.96 | 2,188,584 | -1.94(-1.25%) |
Aug 04, 2022 | 156.34 | 156.68 | 154.13 | 155.90 | 1,363,887 | -0.34(-0.22%) |
Aug 03, 2022 | 156.21 | 157.94 | 155.53 | 156.25 | 2,295,782 | +1.08(+0.69%) |
Aug 02, 2022 | 159.05 | 159.07 | 152.56 | 155.17 | 3,262,867 | -1.30(-0.83%) |
Aug 01, 2022 | 154.93 | 156.91 | 153.35 | 156.47 | 2,090,584 | +0.74(+0.47%) |
Jul 29, 2022 | 154.46 | 156.73 | 153.59 | 155.74 | 1,975,339 | +0.72(+0.46%) |
Jul 28, 2022 | 155.06 | 156.51 | 151.85 | 155.02 | 1,742,415 | +0.48(+0.31%) |
Jul 27, 2022 | 152.07 | 156.15 | 151.83 | 154.54 | 2,713,466 | +6.43(+4.34%) |
Jul 26, 2022 | 149.14 | 149.83 | 147.64 | 148.11 | 2,072,365 | -1.91(-1.27%) |
Jul 25, 2022 | 149.84 | 150.42 | 147.28 | 150.02 | 1,573,965 | +2.04(+1.38%) |
Jul 22, 2022 | 149.55 | 151.74 | 147.37 | 147.98 | 2,304,448 | -0.09(-0.06%) |
Jul 21, 2022 | 148.07 | 148.94 | 144.89 | 148.07 | 1,812,147 | -1.57(-1.05%) |
Jul 20, 2022 | 147.84 | 150.54 | 147.09 | 149.64 | 1,970,398 | +1.65(+1.11%) |
Jul 19, 2022 | 143.25 | 148.32 | 143.11 | 147.99 | 2,581,179 | +6.21(+4.38%) |
Jul 18, 2022 | 142.37 | 146.13 | 140.90 | 141.78 | 2,068,682 | +1.21(+0.86%) |
Jul 15, 2022 | 139.84 | 141.64 | 138.90 | 140.57 | 2,113,326 | +2.52(+1.83%) |
Jul 14, 2022 | 135.28 | 138.52 | 135.27 | 138.05 | 2,445,574 | -0.02(-0.01%) |
Jul 13, 2022 | 133.62 | 139.35 | 133.07 | 138.07 | 2,383,355 | +1.57(+1.15%) |
Jul 12, 2022 | 134.27 | 138.51 | 134.27 | 136.50 | 1,725,114 | +1.41(+1.05%) |
Jul 11, 2022 | 134.44 | 135.83 | 132.53 | 135.09 | 2,204,485 | -0.04(-0.03%) |
Jul 08, 2022 | 135.99 | 136.13 | 132.93 | 135.12 | 1,663,762 | -0.86(-0.63%) |
Jul 07, 2022 | 134.80 | 137.10 | 134.31 | 135.99 | 2,057,073 | +2.97(+2.23%) |
Jul 06, 2022 | 136.25 | 137.00 | 130.95 | 133.02 | 1,917,623 | -2.98(-2.19%) |
Jul 05, 2022 | 133.28 | 136.06 | 131.39 | 136.00 | 2,413,934 | -0.48(-0.35%) |
Jul 01, 2022 | 133.10 | 136.55 | 132.01 | 136.48 | 2,082,445 | +3.11(+2.33%) |
Jun 30, 2022 | 132.50 | 135.46 | 130.49 | 133.37 | 3,446,086 | -1.69(-1.25%) |
Jun 29, 2022 | 136.00 | 136.91 | 133.09 | 135.06 | 2,707,989 | -0.94(-0.69%) |
Jun 28, 2022 | 139.96 | 143.22 | 135.82 | 136.00 | 2,285,940 | -1.47(-1.07%) |
Jun 27, 2022 | 136.89 | 138.35 | 135.66 | 137.47 | 2,097,174 | +0.78(+0.57%) |
Jun 24, 2022 | 132.38 | 138.33 | 130.68 | 136.68 | 3,137,000 | +6.21(+4.76%) |
Jun 23, 2022 | 135.00 | 135.03 | 128.47 | 130.48 | 3,386,709 | -3.33(-2.49%) |
Jun 22, 2022 | 136.72 | 138.83 | 133.35 | 133.81 | 4,194,050 | -5.02(-3.62%) |
Jun 21, 2022 | 144.96 | 145.12 | 138.43 | 138.83 | 3,421,487 | -3.58(-2.51%) |
Jun 17, 2022 | 143.01 | 144.77 | 140.03 | 142.41 | 3,342,611 | +0.07(+0.05%) |
Jun 16, 2022 | 146.94 | 147.87 | 141.78 | 142.34 | 2,662,540 | -9.45(-6.23%) |
Jun 15, 2022 | 151.76 | 154.11 | 150.15 | 151.79 | 2,091,779 | +2.53(+1.69%) |
Jun 14, 2022 | 150.87 | 151.73 | 147.36 | 149.26 | 2,720,004 | +0.12(+0.08%) |
Jun 13, 2022 | 151.01 | 151.57 | 146.96 | 149.15 | 4,109,678 | -7.62(-4.86%) |
Jun 10, 2022 | 161.83 | 163.78 | 156.66 | 156.77 | 2,791,042 | -7.63(-4.64%) |
Jun 09, 2022 | 169.72 | 169.72 | 164.39 | 164.40 | 1,478,014 | -5.43(-3.20%) |
Jun 08, 2022 | 171.87 | 172.27 | 168.44 | 169.83 | 1,727,077 | -3.91(-2.25%) |
Jun 07, 2022 | 172.36 | 174.38 | 170.30 | 173.74 | 1,362,878 | -0.42(-0.24%) |
Jun 06, 2022 | 173.56 | 175.76 | 171.89 | 174.16 | 1,422,377 | +2.90(+1.70%) |
Jun 03, 2022 | 169.44 | 172.00 | 168.63 | 171.26 | 1,397,458 | +0.23(+0.13%) |
Jun 02, 2022 | 167.44 | 171.19 | 167.07 | 171.03 | 1,784,443 | +3.75(+2.24%) |
Jun 01, 2022 | 169.19 | 170.62 | 164.60 | 167.28 | 1,763,915 | -0.97(-0.58%) |
May 31, 2022 | 167.73 | 169.53 | 165.06 | 168.25 | 2,269,073 | -0.96(-0.57%) |
May 27, 2022 | 167.14 | 173.56 | 167.14 | 169.21 | 2,434,437 | +2.34(+1.40%) |
May 26, 2022 | 157.24 | 168.36 | 157.24 | 166.87 | 3,766,156 | +10.41(+6.66%) |
May 25, 2022 | 148.45 | 157.24 | 147.84 | 156.45 | 3,140,756 | +6.78(+4.53%) |
May 24, 2022 | 152.66 | 153.65 | 146.85 | 149.68 | 2,349,009 | -5.22(-3.37%) |
May 23, 2022 | 153.43 | 156.07 | 150.35 | 154.89 | 1,868,605 | +2.68(+1.76%) |
May 20, 2022 | 156.33 | 156.53 | 148.49 | 152.22 | 2,146,919 | -1.68(-1.09%) |
May 19, 2022 | 150.31 | 156.49 | 149.29 | 153.89 | 2,272,095 | +2.86(+1.90%) |
May 18, 2022 | 159.57 | 161.19 | 150.04 | 151.03 | 3,822,540 | -10.63(-6.58%) |
May 17, 2022 | 163.10 | 164.07 | 159.35 | 161.66 | 2,348,125 | +2.48(+1.56%) |
May 16, 2022 | 162.48 | 163.16 | 158.27 | 159.18 | 2,414,758 | -3.99(-2.45%) |
May 13, 2022 | 162.78 | 164.23 | 160.57 | 163.17 | 2,827,321 | +3.29(+2.06%) |
May 12, 2022 | 161.96 | 163.75 | 156.57 | 159.88 | 2,676,365 | -3.54(-2.17%) |
May 11, 2022 | 164.06 | 168.83 | 162.27 | 163.42 | 3,038,256 | -1.11(-0.67%) |
May 10, 2022 | 164.50 | 166.63 | 161.43 | 164.53 | 2,650,715 | +4.15(+2.59%) |
May 09, 2022 | 167.35 | 167.35 | 158.66 | 160.38 | 4,146,341 | -8.49(-5.03%) |
May 06, 2022 | 174.40 | 174.75 | 165.69 | 168.86 | 2,824,079 | -5.03(-2.89%) |
May 05, 2022 | 175.88 | 179.62 | 171.46 | 173.89 | 3,243,154 | -3.50(-1.98%) |
May 04, 2022 | 172.27 | 177.72 | 168.66 | 177.40 | 4,376,605 | +8.03(+4.74%) |
May 03, 2022 | 174.86 | 174.90 | 167.16 | 169.37 | 4,282,159 | -4.99(-2.86%) |
May 02, 2022 | 175.15 | 176.50 | 169.60 | 174.36 | 2,645,920 | +0.61(+0.35%) |
Apr 29, 2022 | 179.09 | 181.20 | 173.21 | 173.75 | 2,667,269 | -6.89(-3.81%) |
Apr 28, 2022 | 177.87 | 182.22 | 176.25 | 180.65 | 2,388,454 | +4.27(+2.42%) |
Apr 27, 2022 | 174.16 | 177.97 | 172.18 | 176.38 | 1,848,387 | +2.89(+1.66%) |
Apr 26, 2022 | 177.16 | 179.29 | 173.06 | 173.49 | 2,130,237 | -5.12(-2.87%) |
Apr 25, 2022 | 175.08 | 178.81 | 173.25 | 178.61 | 2,419,407 | +2.93(+1.67%) |
Apr 22, 2022 | 179.86 | 180.26 | 175.14 | 175.68 | 1,913,488 | -4.58(-2.54%) |
Apr 21, 2022 | 189.44 | 191.75 | 179.80 | 180.26 | 2,968,021 | -6.00(-3.22%) |
Apr 20, 2022 | 184.99 | 189.68 | 184.78 | 186.26 | 3,576,638 | +1.49(+0.80%) |
Apr 19, 2022 | 178.41 | 185.53 | 178.19 | 184.78 | 2,835,280 | +5.51(+3.07%) |
Apr 18, 2022 | 175.43 | 181.03 | 175.43 | 179.26 | 3,025,143 | +2.58(+1.46%) |
Apr 14, 2022 | 172.46 | 177.67 | 172.46 | 176.68 | 3,710,376 | +4.86(+2.83%) |
Apr 13, 2022 | 160.68 | 172.51 | 160.53 | 171.82 | 3,415,952 | +12.04(+7.54%) |
Apr 12, 2022 | 161.14 | 162.44 | 158.84 | 159.78 | 1,583,292 | +0.77(+0.49%) |
Apr 11, 2022 | 158.53 | 162.05 | 158.23 | 159.00 | 1,432,292 | -1.38(-0.86%) |
Apr 08, 2022 | 160.14 | 161.80 | 158.96 | 160.38 | 1,555,375 | -0.78(-0.49%) |
Apr 07, 2022 | 162.07 | 163.09 | 158.92 | 161.17 | 2,665,181 | -1.48(-0.91%) |
Apr 06, 2022 | 168.12 | 168.12 | 162.11 | 162.65 | 2,227,391 | -7.66(-4.50%) |
Apr 05, 2022 | 170.71 | 172.86 | 168.35 | 170.31 | 1,578,639 | -0.64(-0.37%) |
Apr 04, 2022 | 169.69 | 171.33 | 167.98 | 170.94 | 1,425,105 | +0.95(+0.56%) |
Apr 01, 2022 | 173.17 | 174.60 | 168.95 | 170.00 | 1,941,589 | -2.03(-1.18%) |
Mar 31, 2022 | 173.43 | 175.50 | 171.99 | 172.02 | 2,419,124 | -0.69(-0.40%) |
Mar 30, 2022 | 173.77 | 175.32 | 171.68 | 172.71 | 2,333,537 | -1.83(-1.05%) |
Mar 29, 2022 | 170.54 | 175.17 | 170.41 | 174.54 | 2,253,065 | +6.62(+3.94%) |
Mar 28, 2022 | 168.45 | 168.91 | 165.55 | 167.92 | 1,241,935 | +0.04(+0.02%) |
Mar 25, 2022 | 168.35 | 170.01 | 167.13 | 167.88 | 1,459,039 | -0.45(-0.27%) |
Mar 24, 2022 | 165.41 | 168.34 | 163.65 | 168.33 | 1,834,710 | +4.24(+2.58%) |
Mar 23, 2022 | 165.82 | 167.35 | 163.65 | 164.09 | 2,767,419 | -2.86(-1.71%) |
Mar 22, 2022 | 168.03 | 169.21 | 166.37 | 166.95 | 2,050,595 | +0.61(+0.36%) |
Mar 21, 2022 | 166.34 | 166.61 | 164.29 | 166.34 | 1,808,790 | -1.21(-0.72%) |
Mar 18, 2022 | 166.65 | 169.76 | 164.09 | 167.56 | 3,619,159 | -0.05(-0.03%) |
Mar 17, 2022 | 166.72 | 167.62 | 164.56 | 167.61 | 1,616,562 | -1.03(-0.61%) |
Mar 16, 2022 | 164.62 | 168.84 | 163.49 | 168.63 | 2,350,142 | +5.76(+3.54%) |
Mar 15, 2022 | 160.45 | 163.78 | 160.18 | 162.87 | 2,346,703 | +4.54(+2.87%) |
Mar 14, 2022 | 158.83 | 160.65 | 156.71 | 158.33 | 1,959,193 | +0.12(+0.07%) |
Mar 11, 2022 | 160.86 | 162.02 | 157.88 | 158.21 | 2,366,467 | -0.90(-0.57%) |
Mar 10, 2022 | 153.23 | 160.74 | 152.74 | 159.11 | 2,629,025 | +3.03(+1.94%) |
Mar 09, 2022 | 154.84 | 159.11 | 154.39 | 156.09 | 3,585,640 | +6.54(+4.37%) |
Mar 08, 2022 | 145.76 | 155.74 | 142.97 | 149.55 | 5,045,858 | +4.63(+3.19%) |
Mar 07, 2022 | 155.84 | 155.84 | 144.79 | 144.92 | 3,849,834 | -10.98(-7.04%) |
Mar 04, 2022 | 159.54 | 160.45 | 153.44 | 155.90 | 2,920,513 | -6.06(-3.74%) |
Mar 03, 2022 | 166.14 | 167.89 | 160.96 | 161.96 | 2,491,220 | -2.70(-1.64%) |
Mar 02, 2022 | 164.03 | 167.38 | 163.37 | 164.66 | 2,206,368 | +3.25(+2.01%) |
Mar 01, 2022 | 165.12 | 166.40 | 160.40 | 161.41 | 2,948,619 | -5.12(-3.07%) |
Feb 28, 2022 | 166.78 | 168.83 | 163.98 | 166.53 | 2,629,602 | -4.14(-2.43%) |
Feb 25, 2022 | 166.91 | 170.90 | 165.12 | 170.67 | 2,866,688 | +5.50(+3.33%) |
Feb 24, 2022 | 159.60 | 165.95 | 159.49 | 165.17 | 4,426,139 | +0.76(+0.46%) |
Feb 23, 2022 | 170.45 | 170.85 | 163.82 | 164.41 | 3,589,829 | -5.04(-2.97%) |
Feb 22, 2022 | 170.92 | 172.09 | 166.21 | 169.45 | 2,802,882 | -1.76(-1.03%) |
Feb 18, 2022 | 171.21 | 0 | -3.18(-1.82%) | |||
Feb 17, 2022 | 176.35 | 177.92 | 173.94 | 174.39 | 3,428,455 | -4.98(-2.78%) |
Feb 16, 2022 | 174.53 | 181.07 | 174.22 | 179.37 | 3,333,045 | +2.02(+1.14%) |
Feb 15, 2022 | 172.17 | 177.50 | 170.84 | 177.36 | 4,356,736 | +9.66(+5.76%) |
Feb 14, 2022 | 166.93 | 170.70 | 165.83 | 167.70 | 2,732,209 | +1.42(+0.85%) |
Feb 11, 2022 | 171.44 | 173.47 | 165.10 | 166.28 | 2,880,416 | -4.70(-2.75%) |
Feb 10, 2022 | 167.26 | 172.74 | 166.40 | 170.97 | 2,165,857 | +1.13(+0.66%) |
Feb 09, 2022 | 168.90 | 172.78 | 168.38 | 169.85 | 2,147,242 | +1.94(+1.15%) |
Feb 08, 2022 | 163.52 | 168.39 | 161.79 | 167.91 | 2,606,936 | +5.39(+3.32%) |
Feb 07, 2022 | 159.66 | 163.69 | 159.30 | 162.52 | 2,225,675 | +3.23(+2.03%) |
Feb 04, 2022 | 157.59 | 160.24 | 155.55 | 159.29 | 2,252,486 | +0.71(+0.45%) |
Feb 03, 2022 | 156.61 | 161.00 | 158.57 | 2,983,310 | +1.12(+0.71%) | |
Feb 02, 2022 | 159.88 | 160.17 | 156.71 | 157.46 | 3,996,448 | -2.10(-1.32%) |
Feb 01, 2022 | 157.70 | 160.21 | 156.93 | 159.56 | 1,793,091 | +1.86(+1.18%) |
Jan 31, 2022 | 155.18 | 157.86 | 157.70 | 2,014,821 | +1.70(+1.09%) | |
Jan 28, 2022 | 150.73 | 156.13 | 149.51 | 156.00 | 1,972,588 | +5.55(+3.69%) |
Jan 27, 2022 | 156.24 | 157.45 | 148.90 | 150.45 | 2,415,297 | -4.91(-3.16%) |
Jan 26, 2022 | 154.69 | 160.52 | 153.37 | 155.36 | 2,396,618 | +1.66(+1.08%) |
Jan 25, 2022 | 150.69 | 154.89 | 147.16 | 153.70 | 2,242,784 | +1.26(+0.83%) |
Jan 24, 2022 | 150.73 | 153.18 | 147.73 | 152.44 | 3,614,334 | -1.22(-0.80%) |
Jan 21, 2022 | 153.38 | 156.80 | 151.22 | 153.66 | 4,848,549 | +0.28(+0.19%) |
Jan 20, 2022 | 152.25 | 158.26 | 152.07 | 153.38 | 2,206,615 | +2.45(+1.62%) |
Jan 19, 2022 | 156.54 | 156.59 | 150.84 | 150.93 | 2,448,278 | -5.20(-3.33%) |
Jan 18, 2022 | 156.72 | 157.69 | 154.34 | 156.13 | 2,132,834 | -3.22(-2.02%) |
Jan 14, 2022 | 159.35 | 0 | -1.67(-1.04%) | |||
Jan 13, 2022 | 161.44 | 163.75 | 160.62 | 161.02 | 1,654,827 | -0.34(-0.21%) |
Jan 12, 2022 | 162.82 | 163.33 | 159.21 | 161.36 | 1,641,232 | -0.33(-0.21%) |
Jan 11, 2022 | 158.53 | 162.14 | 156.68 | 161.70 | 2,187,550 | +3.08(+1.94%) |
Jan 10, 2022 | 163.70 | 163.70 | 156.73 | 158.61 | 2,276,644 | -4.51(-2.77%) |
Jan 07, 2022 | 162.48 | 165.17 | 161.20 | 163.12 | 1,541,518 | +1.41(+0.87%) |
Jan 06, 2022 | 161.79 | 162.93 | 160.75 | 161.72 | 1,452,437 | +0.83(+0.52%) |
Jan 05, 2022 | 164.70 | 165.41 | 160.84 | 160.88 | 1,692,192 | -3.56(-2.17%) |
Jan 04, 2022 | 163.23 | 167.53 | 162.28 | 164.45 | 2,176,999 | +4.01(+2.50%) |
Jan 03, 2022 | 161.57 | 162.88 | 157.81 | 160.43 | 1,876,655 | -1.30(-0.81%) |
Dec 31, 2021 | 161.35 | 162.66 | 160.59 | 161.74 | 922,251 | +0.37(+0.23%) |
Dec 30, 2021 | 163.02 | 164.42 | 161.24 | 161.36 | 858,109 | -1.65(-1.01%) |
Dec 29, 2021 | 162.82 | 164.02 | 161.99 | 163.02 | 925,215 | -0.20(-0.12%) |
Dec 28, 2021 | 162.39 | 164.10 | 161.77 | 163.21 | 1,325,295 | +0.04(+0.02%) |
Dec 27, 2021 | 160.98 | 163.55 | 159.98 | 163.17 | 1,164,644 | +1.49(+0.92%) |
Dec 23, 2021 | 160.77 | 162.27 | 159.10 | 161.69 | 1,562,007 | +2.56(+1.61%) |
Dec 22, 2021 | 155.20 | 159.77 | 155.00 | 159.13 | 2,044,123 | +4.17(+2.69%) |
Dec 21, 2021 | 147.72 | 155.33 | 147.72 | 154.96 | 2,318,446 | +8.46(+5.77%) |
Dec 20, 2021 | 143.87 | 148.03 | 142.70 | 146.50 | 2,825,556 | -0.50(-0.34%) |
Dec 17, 2021 | 146.21 | 148.61 | 144.38 | 147.00 | 3,678,005 | -0.56(-0.38%) |
Dec 16, 2021 | 147.96 | 149.87 | 146.91 | 147.56 | 2,797,400 | -0.41(-0.28%) |
Dec 15, 2021 | 149.75 | 150.66 | 145.50 | 147.97 | 2,275,388 | -2.77(-1.84%) |
Dec 14, 2021 | 149.53 | 152.63 | 149.31 | 150.74 | 1,582,338 | +0.32(+0.21%) |
Dec 13, 2021 | 155.70 | 156.29 | 150.17 | 150.42 | 2,391,467 | -6.98(-4.43%) |
Dec 10, 2021 | 154.85 | 157.54 | 152.71 | 157.40 | 1,742,516 | +3.33(+2.16%) |
Dec 09, 2021 | 152.95 | 155.12 | 152.06 | 154.07 | 1,127,056 | -0.22(-0.15%) |
Dec 08, 2021 | 154.12 | 156.19 | 152.50 | 154.30 | 1,653,578 | +1.09(+0.71%) |
Dec 07, 2021 | 155.13 | 158.74 | 152.40 | 153.21 | 2,468,931 | -0.17(-0.11%) |
Dec 06, 2021 | 148.99 | 156.10 | 148.99 | 153.38 | 2,474,240 | +6.58(+4.48%) |
Dec 03, 2021 | 148.35 | 148.99 | 143.69 | 146.80 | 3,171,851 | -1.12(-0.75%) |
Dec 02, 2021 | 140.33 | 149.35 | 140.09 | 147.91 | 3,163,879 | +8.44(+6.05%) |
Dec 01, 2021 | 147.07 | 148.84 | 139.10 | 139.48 | 3,268,239 | -4.95(-3.43%) |
Nov 30, 2021 | 145.41 | 145.84 | 142.61 | 144.43 | 3,541,030 | -3.14(-2.13%) |
Nov 29, 2021 | 146.53 | 151.27 | 146.53 | 147.57 | 3,223,361 | +3.26(+2.26%) |
Nov 26, 2021 | 143.54 | 144.63 | 137.57 | 144.31 | 4,356,972 | -9.95(-6.45%) |
Nov 24, 2021 | 152.81 | 154.72 | 150.14 | 154.27 | 1,566,317 | +0.17(+0.11%) |
Nov 23, 2021 | 154.04 | 155.09 | 152.83 | 154.10 | 1,968,072 | +1.01(+0.66%) |
Nov 22, 2021 | 152.85 | 153.82 | 149.56 | 153.09 | 2,318,077 | +1.46(+0.96%) |
Nov 19, 2021 | 150.71 | 152.78 | 147.07 | 151.63 | 1,920,556 | -0.79(-0.52%) |
Nov 18, 2021 | 153.44 | 152.57 | 152.04 | 152.43 | 1,151,253 | -0.97(-0.63%) |
Nov 17, 2021 | 150.02 | 153.58 | 149.10 | 153.40 | 2,006,321 | +2.67(+1.77%) |
Nov 16, 2021 | 151.84 | 152.28 | 149.57 | 150.72 | 2,100,055 | -1.65(-1.09%) |
Nov 15, 2021 | 153.71 | 154.45 | 151.59 | 152.38 | 1,407,276 | -0.78(-0.51%) |
Nov 12, 2021 | 154.16 | 155.58 | 152.23 | 153.16 | 1,955,612 | -0.38(-0.25%) |
Nov 11, 2021 | 157.21 | 157.59 | 153.30 | 153.54 | 1,699,093 | -4.03(-2.56%) |
Nov 10, 2021 | 160.01 | 157.57 | 1,588,444 | -3.70(-2.29%) | ||
Nov 09, 2021 | 164.49 | 164.49 | 158.94 | 161.28 | 1,812,988 | -3.54(-2.15%) |
Nov 08, 2021 | 166.72 | 167.22 | 163.78 | 164.82 | 2,528,090 | +0.76(+0.47%) |
Nov 05, 2021 | 165.81 | 168.04 | 162.70 | 164.06 | 3,019,607 | +3.45(+2.15%) |
Nov 04, 2021 | 162.50 | 162.50 | 159.26 | 160.61 | 1,904,066 | -0.43(-0.27%) |
Nov 03, 2021 | 157.35 | 163.28 | 153.74 | 161.04 | 3,226,755 | +4.38(+2.79%) |
Nov 02, 2021 | 157.54 | 158.48 | 154.97 | 156.66 | 2,672,556 | -1.73(-1.09%) |