Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 151.73 | 152.69 | 151.01 | 151.36 | 2,343,826 | -0.97(-0.64%) |
Oct 28, 2022 | 151.45 | 152.74 | 150.15 | 152.34 | 2,356,936 | +1.75(+1.16%) |
Oct 27, 2022 | 152.95 | 154.27 | 150.39 | 150.59 | 1,874,925 | -0.67(-0.44%) |
Oct 26, 2022 | 153.28 | 154.18 | 151.17 | 151.26 | 2,123,288 | -1.40(-0.92%) |
Oct 25, 2022 | 148.88 | 153.54 | 148.75 | 152.66 | 2,204,005 | +2.60(+1.73%) |
Oct 24, 2022 | 147.08 | 150.78 | 146.41 | 150.06 | 2,303,820 | +3.81(+2.60%) |
Oct 21, 2022 | 137.95 | 146.54 | 137.39 | 146.26 | 2,806,041 | +7.85(+5.67%) |
Oct 20, 2022 | 140.79 | 143.08 | 137.56 | 138.41 | 2,087,088 | -3.48(-2.45%) |
Oct 19, 2022 | 144.78 | 146.66 | 141.19 | 141.89 | 1,788,757 | -4.17(-2.86%) |
Oct 18, 2022 | 149.38 | 149.51 | 144.65 | 146.06 | 2,656,901 | +0.29(+0.20%) |
Oct 17, 2022 | 143.42 | 146.35 | 142.34 | 145.77 | 3,012,901 | +5.75(+4.11%) |
Oct 14, 2022 | 140.30 | 144.87 | 139.19 | 140.02 | 5,062,346 | -1.66(-1.17%) |
Oct 13, 2022 | 133.24 | 142.69 | 132.92 | 141.67 | 3,836,148 | +6.34(+4.69%) |
Oct 12, 2022 | 136.15 | 137.33 | 135.01 | 135.33 | 1,860,976 | -1.44(-1.06%) |
Oct 11, 2022 | 138.82 | 139.65 | 136.32 | 136.78 | 1,918,839 | -2.94(-2.10%) |
Oct 10, 2022 | 141.18 | 142.10 | 138.88 | 139.71 | 1,343,467 | -0.45(-0.32%) |
Oct 07, 2022 | 143.11 | 143.33 | 139.61 | 140.16 | 1,822,702 | -4.05(-2.81%) |
Oct 06, 2022 | 146.42 | 147.26 | 143.88 | 144.21 | 1,896,947 | -3.26(-2.21%) |
Oct 05, 2022 | 146.33 | 148.17 | 145.89 | 147.47 | 1,220,981 | -1.31(-0.88%) |
Oct 04, 2022 | 144.63 | 148.87 | 144.58 | 148.78 | 2,267,367 | +6.33(+4.45%) |
Oct 03, 2022 | 140.59 | 143.55 | 138.06 | 142.44 | 2,414,731 | +4.06(+2.93%) |
Sep 30, 2022 | 139.62 | 142.34 | 138.20 | 138.39 | 2,311,334 | -1.21(-0.87%) |
Sep 29, 2022 | 138.63 | 140.41 | 137.64 | 139.60 | 1,763,916 | -0.80(-0.57%) |
Sep 28, 2022 | 137.22 | 141.20 | 137.21 | 140.40 | 1,903,416 | +3.30(+2.40%) |
Sep 27, 2022 | 139.28 | 139.85 | 136.24 | 137.10 | 2,249,051 | -0.66(-0.48%) |
Sep 26, 2022 | 139.67 | 141.05 | 137.39 | 137.76 | 1,983,244 | -2.94(-2.09%) |
Sep 23, 2022 | 141.43 | 142.27 | 138.83 | 140.70 | 1,760,360 | -2.55(-1.78%) |
Sep 22, 2022 | 147.71 | 147.71 | 143.03 | 143.25 | 1,773,065 | -3.50(-2.39%) |
Sep 21, 2022 | 151.71 | 152.35 | 146.72 | 146.75 | 1,776,342 | -4.98(-3.28%) |
Sep 20, 2022 | 151.94 | 152.64 | 150.44 | 151.73 | 1,436,468 | -1.37(-0.90%) |
Sep 19, 2022 | 149.79 | 153.44 | 149.18 | 153.10 | 1,251,849 | +1.37(+0.90%) |
Sep 16, 2022 | 151.21 | 152.05 | 149.41 | 151.73 | 2,773,961 | -1.13(-0.74%) |
Sep 15, 2022 | 151.08 | 154.57 | 150.68 | 152.86 | 1,868,998 | +2.44(+1.63%) |
Sep 14, 2022 | 149.79 | 150.88 | 147.56 | 150.42 | 2,083,719 | +1.44(+0.97%) |
Sep 13, 2022 | 150.80 | 151.71 | 148.22 | 148.97 | 2,102,062 | -5.03(-3.27%) |
Sep 12, 2022 | 153.23 | 154.89 | 152.93 | 154.00 | 2,309,240 | +1.80(+1.18%) |
Sep 09, 2022 | 151.57 | 152.99 | 150.97 | 152.21 | 2,143,088 | +1.38(+0.91%) |
Sep 08, 2022 | 147.14 | 150.98 | 146.31 | 150.82 | 1,790,050 | +3.00(+2.03%) |
Sep 07, 2022 | 143.68 | 148.35 | 143.51 | 147.82 | 2,075,197 | +3.00(+2.07%) |
Sep 06, 2022 | 146.72 | 146.52 | 142.77 | 144.82 | 2,005,881 | -0.81(-0.56%) |
Sep 02, 2022 | 148.63 | 150.04 | 145.09 | 145.64 | 1,547,249 | -1.11(-0.76%) |
Sep 01, 2022 | 145.94 | 146.85 | 144.25 | 146.75 | 1,840,398 | +0.42(+0.28%) |
Aug 31, 2022 | 148.28 | 148.57 | 146.30 | 146.33 | 3,338,061 | -1.20(-0.82%) |
Aug 30, 2022 | 149.06 | 149.06 | 146.74 | 147.54 | 1,713,264 | -0.76(-0.51%) |
Aug 29, 2022 | 149.35 | 149.79 | 147.41 | 148.30 | 1,697,454 | -1.92(-1.28%) |
Aug 26, 2022 | 156.94 | 157.30 | 150.06 | 150.21 | 1,772,886 | -6.21(-3.97%) |
Aug 25, 2022 | 155.30 | 157.45 | 154.82 | 156.43 | 1,748,877 | +1.39(+0.90%) |
Aug 24, 2022 | 153.63 | 155.29 | 153.11 | 155.04 | 1,493,378 | +0.84(+0.55%) |
Aug 23, 2022 | 154.42 | 155.54 | 154.05 | 154.20 | 907,424 | +0.03(+0.02%) |
Aug 22, 2022 | 156.42 | 156.42 | 153.80 | 154.17 | 1,370,179 | -4.01(-2.54%) |
Aug 19, 2022 | 159.32 | 159.97 | 157.40 | 158.18 | 1,339,713 | -2.51(-1.56%) |
Aug 18, 2022 | 161.05 | 161.06 | 159.58 | 160.69 | 747,033 | +0.15(+0.09%) |
Aug 17, 2022 | 160.03 | 161.45 | 159.70 | 160.54 | 1,011,043 | -1.58(-0.97%) |
Aug 16, 2022 | 160.36 | 163.32 | 160.36 | 162.12 | 1,023,955 | +1.03(+0.64%) |
Aug 15, 2022 | 160.20 | 161.56 | 159.62 | 161.09 | 982,743 | -0.65(-0.40%) |
Aug 12, 2022 | 160.25 | 161.74 | 159.09 | 161.74 | 1,282,766 | +2.49(+1.56%) |
Aug 11, 2022 | 158.64 | 159.85 | 157.98 | 159.24 | 1,687,720 | +2.30(+1.46%) |
Aug 10, 2022 | 155.82 | 158.30 | 155.14 | 156.95 | 2,509,563 | +3.28(+2.13%) |
Aug 09, 2022 | 153.80 | 154.67 | 153.06 | 153.67 | 992,190 | -0.11(-0.07%) |
Aug 08, 2022 | 155.86 | 156.37 | 153.62 | 153.78 | 1,001,206 | -0.93(-0.60%) |
Aug 05, 2022 | 152.09 | 155.67 | 151.57 | 154.71 | 1,680,299 | +2.74(+1.80%) |
Aug 04, 2022 | 152.70 | 153.57 | 151.34 | 151.96 | 1,590,898 | -1.18(-0.77%) |
Aug 03, 2022 | 152.53 | 154.02 | 151.34 | 153.14 | 1,243,777 | +1.89(+1.25%) |
Aug 02, 2022 | 153.31 | 153.48 | 151.19 | 151.25 | 1,724,807 | -2.55(-1.66%) |
Aug 01, 2022 | 151.78 | 154.01 | 150.49 | 153.80 | 1,251,430 | +0.11(+0.07%) |
Jul 29, 2022 | 151.43 | 154.27 | 151.19 | 153.69 | 2,291,371 | +2.82(+1.87%) |
Jul 28, 2022 | 150.75 | 151.75 | 148.72 | 150.87 | 1,869,849 | -0.09(-0.06%) |
Jul 27, 2022 | 150.38 | 152.32 | 149.59 | 150.96 | 2,326,018 | +1.19(+0.79%) |
Jul 26, 2022 | 151.37 | 153.91 | 149.71 | 149.78 | 1,699,653 | -2.76(-1.81%) |
Jul 25, 2022 | 151.26 | 153.35 | 150.26 | 152.54 | 1,397,372 | +2.72(+1.82%) |
Jul 22, 2022 | 149.91 | 151.69 | 149.02 | 149.81 | 1,573,444 | +0.14(+0.09%) |
Jul 21, 2022 | 147.62 | 149.80 | 147.23 | 149.68 | 1,670,193 | +1.35(+0.91%) |
Jul 20, 2022 | 147.25 | 148.75 | 146.22 | 148.32 | 1,816,843 | -0.04(-0.02%) |
Jul 19, 2022 | 145.27 | 148.94 | 144.79 | 148.36 | 2,179,509 | +5.11(+3.57%) |
Jul 18, 2022 | 144.51 | 147.45 | 142.06 | 143.25 | 2,396,894 | +1.16(+0.81%) |
Jul 15, 2022 | 137.07 | 142.77 | 135.58 | 142.09 | 5,224,586 | +2.28(+1.63%) |
Jul 14, 2022 | 139.45 | 140.71 | 138.47 | 139.81 | 2,289,320 | -3.10(-2.17%) |
Jul 13, 2022 | 143.68 | 144.38 | 140.24 | 142.91 | 3,313,412 | -2.58(-1.77%) |
Jul 12, 2022 | 146.33 | 148.60 | 144.65 | 145.49 | 1,815,382 | -1.51(-1.03%) |
Jul 11, 2022 | 147.67 | 148.25 | 145.78 | 147.00 | 1,936,776 | -1.06(-0.72%) |
Jul 08, 2022 | 149.53 | 150.17 | 147.30 | 148.06 | 1,587,683 | -0.85(-0.57%) |
Jul 07, 2022 | 147.80 | 149.50 | 147.72 | 148.92 | 1,701,501 | +2.09(+1.42%) |
Jul 06, 2022 | 146.88 | 148.16 | 145.45 | 146.82 | 1,845,173 | -0.97(-0.66%) |
Jul 05, 2022 | 144.96 | 147.85 | 142.83 | 147.80 | 2,110,299 | -0.19(-0.13%) |
Jul 01, 2022 | 144.29 | 148.18 | 142.39 | 147.99 | 2,363,459 | +3.24(+2.24%) |
Jun 30, 2022 | 141.32 | 146.30 | 139.95 | 144.75 | 2,502,569 | +0.37(+0.25%) |
Jun 29, 2022 | 147.03 | 147.03 | 144.11 | 144.38 | 1,234,639 | -2.18(-1.49%) |
Jun 28, 2022 | 149.16 | 151.34 | 146.55 | 146.57 | 1,719,373 | -1.56(-1.05%) |
Jun 27, 2022 | 150.47 | 150.88 | 147.22 | 148.13 | 1,594,314 | -1.28(-0.85%) |
Jun 24, 2022 | 143.96 | 149.50 | 143.60 | 149.40 | 3,312,522 | +6.46(+4.52%) |
Jun 23, 2022 | 142.79 | 143.56 | 140.52 | 142.94 | 2,351,573 | -0.74(-0.52%) |
Jun 22, 2022 | 142.12 | 145.00 | 142.03 | 143.69 | 2,036,516 | +0.11(+0.08%) |
Jun 21, 2022 | 144.61 | 145.60 | 142.64 | 143.58 | 2,381,054 | +2.20(+1.56%) |
Jun 17, 2022 | 137.62 | 142.63 | 137.17 | 141.38 | 7,337,917 | +2.40(+1.72%) |
Jun 16, 2022 | 141.05 | 141.23 | 138.24 | 138.98 | 3,709,959 | -4.62(-3.21%) |
Jun 15, 2022 | 143.75 | 145.90 | 141.81 | 143.60 | 2,090,685 | +0.78(+0.55%) |
Jun 14, 2022 | 143.25 | 146.26 | 141.55 | 142.82 | 2,106,452 | +0.12(+0.08%) |
Jun 13, 2022 | 141.65 | 145.58 | 141.35 | 142.70 | 3,221,106 | -2.57(-1.77%) |
Jun 10, 2022 | 145.76 | 148.36 | 144.42 | 145.27 | 2,454,874 | -4.28(-2.86%) |
Jun 09, 2022 | 155.19 | 155.50 | 149.50 | 149.55 | 2,292,376 | -6.33(-4.06%) |
Jun 08, 2022 | 157.54 | 157.54 | 154.95 | 155.88 | 1,212,841 | -3.03(-1.91%) |
Jun 07, 2022 | 156.72 | 159.04 | 156.63 | 158.91 | 1,331,072 | +0.11(+0.07%) |
Jun 06, 2022 | 160.55 | 161.78 | 158.56 | 158.80 | 1,007,951 | -0.20(-0.13%) |
Jun 03, 2022 | 159.26 | 160.79 | 158.55 | 159.00 | 1,381,299 | -2.03(-1.26%) |
Jun 02, 2022 | 158.18 | 161.07 | 156.85 | 161.03 | 1,545,565 | +2.82(+1.78%) |
Jun 01, 2022 | 161.33 | 161.48 | 156.10 | 158.21 | 1,445,141 | -2.72(-1.69%) |
May 31, 2022 | 158.29 | 161.91 | 157.97 | 160.94 | 3,256,315 | +0.33(+0.21%) |
May 27, 2022 | 158.50 | 160.62 | 158.32 | 160.61 | 1,800,355 | +1.93(+1.21%) |
May 26, 2022 | 154.96 | 159.96 | 154.57 | 158.68 | 2,887,003 | +4.88(+3.17%) |
May 25, 2022 | 149.42 | 155.20 | 149.39 | 153.80 | 3,067,462 | +4.01(+2.68%) |
May 24, 2022 | 148.36 | 150.30 | 145.61 | 149.79 | 2,418,161 | +1.00(+0.67%) |
May 23, 2022 | 145.72 | 150.12 | 145.43 | 148.79 | 2,231,648 | +5.68(+3.97%) |
May 20, 2022 | 142.73 | 144.19 | 139.78 | 143.11 | 2,063,789 | +1.13(+0.80%) |
May 19, 2022 | 141.42 | 143.22 | 140.09 | 141.98 | 2,234,171 | -1.08(-0.76%) |
May 18, 2022 | 145.98 | 146.37 | 142.53 | 143.06 | 2,076,501 | -4.13(-2.80%) |
May 17, 2022 | 145.13 | 147.92 | 144.66 | 147.19 | 2,012,343 | +4.73(+3.32%) |
May 16, 2022 | 144.12 | 144.73 | 140.49 | 142.46 | 2,832,171 | -1.99(-1.38%) |
May 13, 2022 | 147.76 | 148.13 | 143.82 | 144.45 | 2,356,541 | -1.71(-1.17%) |
May 12, 2022 | 145.77 | 147.28 | 143.31 | 146.16 | 2,213,233 | -0.49(-0.33%) |
May 11, 2022 | 149.13 | 152.81 | 146.48 | 146.64 | 1,914,078 | -1.84(-1.24%) |
May 10, 2022 | 151.12 | 152.51 | 146.45 | 148.49 | 2,185,988 | -1.68(-1.12%) |
May 09, 2022 | 150.99 | 151.95 | 149.28 | 150.16 | 2,234,875 | -2.71(-1.77%) |
May 06, 2022 | 154.56 | 154.90 | 151.01 | 152.87 | 2,552,614 | -2.06(-1.33%) |
May 05, 2022 | 157.32 | 157.62 | 152.61 | 154.94 | 2,050,809 | -4.45(-2.79%) |
May 04, 2022 | 155.53 | 159.90 | 154.62 | 159.39 | 2,383,128 | +3.72(+2.39%) |
May 03, 2022 | 155.16 | 157.44 | 154.16 | 155.66 | 2,452,499 | +1.94(+1.27%) |
May 02, 2022 | 154.50 | 155.15 | 150.56 | 153.72 | 2,610,402 | +1.32(+0.87%) |
Apr 29, 2022 | 156.62 | 157.94 | 151.93 | 152.40 | 3,772,523 | -4.57(-2.91%) |
Apr 28, 2022 | 157.62 | 157.76 | 154.44 | 156.96 | 3,193,998 | +0.60(+0.38%) |
Apr 27, 2022 | 154.89 | 157.57 | 154.18 | 156.37 | 2,621,793 | +0.89(+0.57%) |
Apr 26, 2022 | 156.10 | 158.30 | 155.02 | 155.48 | 2,713,352 | -2.79(-1.76%) |
Apr 25, 2022 | 157.66 | 158.51 | 154.16 | 158.27 | 3,393,746 | -0.69(-0.43%) |
Apr 22, 2022 | 163.23 | 163.62 | 158.79 | 158.96 | 3,777,634 | -3.97(-2.44%) |
Apr 21, 2022 | 166.02 | 168.00 | 162.32 | 162.93 | 2,580,834 | -1.89(-1.15%) |
Apr 20, 2022 | 165.50 | 168.07 | 164.70 | 164.82 | 2,342,992 | +1.46(+0.89%) |
Apr 19, 2022 | 162.22 | 163.88 | 161.46 | 163.36 | 3,627,502 | +2.11(+1.31%) |
Apr 18, 2022 | 159.60 | 162.68 | 159.60 | 161.25 | 3,228,853 | +0.69(+0.43%) |
Apr 14, 2022 | 164.11 | 165.81 | 159.88 | 160.56 | 3,787,484 | -3.16(-1.93%) |
Apr 13, 2022 | 163.08 | 165.28 | 162.37 | 163.72 | 2,640,751 | -1.20(-0.73%) |
Apr 12, 2022 | 167.21 | 168.84 | 163.83 | 164.92 | 1,990,020 | -2.50(-1.50%) |
Apr 11, 2022 | 167.96 | 171.62 | 167.14 | 167.42 | 2,844,568 | -0.66(-0.39%) |
Apr 08, 2022 | 166.71 | 168.50 | 165.57 | 168.08 | 2,961,239 | +3.02(+1.83%) |
Apr 07, 2022 | 164.76 | 166.12 | 161.36 | 165.06 | 2,531,010 | +0.38(+0.23%) |
Apr 06, 2022 | 164.56 | 166.05 | 163.94 | 164.68 | 2,092,092 | -1.30(-0.78%) |
Apr 05, 2022 | 165.27 | 168.56 | 164.90 | 165.98 | 1,879,850 | -0.38(-0.23%) |
Apr 04, 2022 | 164.01 | 168.04 | 161.55 | 166.36 | 2,927,119 | +1.52(+0.92%) |
Apr 01, 2022 | 167.66 | 169.16 | 163.99 | 164.84 | 2,731,117 | -3.01(-1.79%) |
Mar 31, 2022 | 173.05 | 174.52 | 167.75 | 167.85 | 3,627,834 | -5.72(-3.29%) |
Mar 30, 2022 | 176.58 | 176.90 | 172.18 | 173.57 | 2,176,428 | -3.03(-1.72%) |
Mar 29, 2022 | 180.09 | 181.07 | 175.99 | 176.60 | 1,588,971 | -0.59(-0.33%) |
Mar 28, 2022 | 177.22 | 177.54 | 174.32 | 177.19 | 1,966,882 | -1.60(-0.90%) |
Mar 25, 2022 | 176.22 | 179.64 | 175.87 | 178.79 | 1,766,804 | +2.93(+1.67%) |
Mar 24, 2022 | 176.48 | 177.14 | 174.78 | 175.86 | 1,742,508 | +0.53(+0.30%) |
Mar 23, 2022 | 177.35 | 179.45 | 175.28 | 175.33 | 1,687,452 | -4.28(-2.38%) |
Mar 22, 2022 | 178.61 | 181.48 | 177.80 | 179.61 | 2,156,823 | +3.97(+2.26%) |
Mar 21, 2022 | 177.39 | 177.84 | 173.57 | 175.64 | 2,043,477 | +0.04(+0.02%) |
Mar 18, 2022 | 177.38 | 177.45 | 171.96 | 175.60 | 5,918,599 | -0.09(-0.05%) |
Mar 17, 2022 | 172.22 | 175.71 | 170.46 | 175.69 | 2,412,514 | +0.62(+0.35%) |
Mar 16, 2022 | 171.44 | 175.49 | 170.54 | 175.08 | 2,261,327 | +6.51(+3.86%) |
Mar 15, 2022 | 168.69 | 169.51 | 166.06 | 168.57 | 2,323,966 | +1.71(+1.03%) |
Mar 14, 2022 | 167.25 | 169.73 | 165.79 | 166.86 | 2,660,768 | +1.10(+0.66%) |
Mar 11, 2022 | 169.38 | 171.32 | 165.52 | 165.76 | 2,574,610 | -2.56(-1.52%) |
Mar 10, 2022 | 167.51 | 168.85 | 168.31 | 2,543,776 | -1.63(-0.96%) | |
Mar 09, 2022 | 171.63 | 173.04 | 169.12 | 169.94 | 1,867,831 | +4.69(+2.84%) |
Mar 08, 2022 | 165.92 | 170.17 | 163.80 | 165.26 | 3,314,486 | +2.64(+1.62%) |
Mar 07, 2022 | 167.15 | 168.00 | 162.59 | 162.62 | 3,533,782 | -5.62(-3.34%) |
Mar 04, 2022 | 169.78 | 170.66 | 165.72 | 168.23 | 3,103,241 | -6.12(-3.51%) |
Mar 03, 2022 | 176.09 | 177.74 | 173.46 | 174.35 | 3,034,706 | -1.92(-1.09%) |
Mar 02, 2022 | 172.90 | 177.55 | 172.41 | 176.27 | 2,531,636 | +5.92(+3.48%) |
Mar 01, 2022 | 179.81 | 180.54 | 169.77 | 170.34 | 4,155,398 | -10.97(-6.05%) |
Feb 28, 2022 | 178.84 | 181.62 | 178.62 | 181.32 | 2,808,684 | -3.11(-1.69%) |
Feb 25, 2022 | 179.80 | 185.33 | 181.04 | 184.43 | 2,232,332 | +6.43(+3.61%) |
Feb 24, 2022 | 174.72 | 178.44 | 172.57 | 178.01 | 3,113,304 | -3.09(-1.71%) |
Feb 23, 2022 | 185.19 | 187.18 | 180.22 | 181.10 | 2,236,699 | -3.70(-2.00%) |
Feb 22, 2022 | 183.77 | 187.22 | 182.52 | 184.80 | 2,922,444 | +1.74(+0.95%) |
Feb 18, 2022 | 183.07 | 0 | -0.75(-0.41%) | |||
Feb 17, 2022 | 187.88 | 188.36 | 183.02 | 183.82 | 2,073,072 | -6.00(-3.16%) |
Feb 16, 2022 | 187.32 | 191.02 | 187.32 | 189.82 | 1,725,180 | +1.27(+0.68%) |
Feb 15, 2022 | 188.39 | 189.48 | 187.11 | 188.54 | 4,246,012 | +2.38(+1.28%) |
Feb 14, 2022 | 189.61 | 190.14 | 183.81 | 186.16 | 3,756,265 | -2.54(-1.35%) |
Feb 11, 2022 | 190.21 | 193.60 | 187.61 | 188.70 | 2,529,743 | -2.98(-1.55%) |
Feb 10, 2022 | 191.68 | 195.20 | 190.91 | 191.68 | 2,081,453 | -0.12(-0.06%) |
Feb 09, 2022 | 193.13 | 193.54 | 191.08 | 191.79 | 2,340,087 | -0.55(-0.28%) |
Feb 08, 2022 | 193.05 | 194.00 | 191.56 | 192.34 | 3,391,317 | +1.51(+0.79%) |
Feb 07, 2022 | 192.16 | 192.86 | 190.66 | 190.83 | 2,621,825 | -0.59(-0.31%) |
Feb 04, 2022 | 190.46 | 193.06 | 190.13 | 191.42 | 2,220,508 | +2.13(+1.13%) |
Feb 03, 2022 | 192.70 | 189.06 | 189.29 | 1,696,588 | -2.60(-1.36%) | |
Feb 02, 2022 | 190.41 | 192.39 | 188.61 | 191.89 | 1,723,361 | +1.03(+0.54%) |
Feb 01, 2022 | 187.31 | 191.08 | 186.04 | 190.87 | 2,629,031 | +3.41(+1.82%) |
Jan 31, 2022 | 187.39 | 188.90 | 187.45 | 2,456,280 | -2.03(-1.07%) | |
Jan 28, 2022 | 185.74 | 189.65 | 184.48 | 189.48 | 1,976,240 | +4.62(+2.50%) |
Jan 27, 2022 | 189.89 | 191.45 | 184.44 | 184.86 | 2,060,617 | -2.61(-1.39%) |
Jan 26, 2022 | 188.21 | 190.12 | 184.50 | 187.47 | 1,803,293 | +1.65(+0.89%) |
Jan 25, 2022 | 184.14 | 187.36 | 181.16 | 185.82 | 1,864,974 | +0.08(+0.04%) |
Jan 24, 2022 | 178.86 | 186.42 | 177.00 | 185.74 | 3,885,115 | +2.87(+1.57%) |
Jan 21, 2022 | 187.63 | 187.83 | 181.46 | 182.88 | 3,313,656 | -5.41(-2.87%) |
Jan 20, 2022 | 189.28 | 192.67 | 187.82 | 188.28 | 2,638,452 | -1.47(-0.78%) |
Jan 19, 2022 | 199.29 | 199.29 | 189.65 | 189.75 | 2,567,381 | -7.61(-3.85%) |
Jan 18, 2022 | 202.95 | 203.91 | 196.14 | 197.36 | 3,522,327 | -4.84(-2.39%) |
Jan 14, 2022 | 202.20 | 0 | -2.73(-1.33%) | |||
Jan 13, 2022 | 204.25 | 206.47 | 204.25 | 204.93 | 2,126,447 | +1.38(+0.68%) |
Jan 12, 2022 | 203.62 | 205.00 | 201.08 | 203.56 | 1,618,233 | +0.99(+0.49%) |
Jan 11, 2022 | 202.21 | 203.20 | 199.60 | 202.57 | 2,656,697 | +1.26(+0.62%) |
Jan 10, 2022 | 204.87 | 204.88 | 199.88 | 201.31 | 2,674,167 | -1.16(-0.57%) |
Jan 07, 2022 | 199.57 | 203.19 | 199.16 | 202.47 | 2,401,782 | +2.86(+1.43%) |
Jan 06, 2022 | 197.59 | 199.72 | 194.34 | 199.61 | 3,282,635 | +7.40(+3.85%) |
Jan 05, 2022 | 196.15 | 197.61 | 192.06 | 192.21 | 3,063,090 | -3.17(-1.62%) |
Jan 04, 2022 | 190.21 | 198.05 | 190.21 | 195.38 | 2,752,728 | +6.94(+3.68%) |
Jan 03, 2022 | 185.16 | 188.71 | 183.72 | 188.44 | 2,430,380 | +6.97(+3.84%) |
Dec 31, 2021 | 181.39 | 182.72 | 181.30 | 181.47 | 1,022,415 | -0.43(-0.24%) |
Dec 30, 2021 | 182.71 | 183.87 | 181.75 | 181.90 | 761,912 | -0.22(-0.12%) |
Dec 29, 2021 | 182.57 | 183.19 | 181.37 | 182.12 | 755,922 | +0.06(+0.04%) |
Dec 28, 2021 | 181.27 | 183.42 | 181.17 | 182.06 | 739,959 | +0.09(+0.05%) |
Dec 27, 2021 | 179.92 | 182.19 | 179.10 | 181.97 | 1,080,279 | +2.84(+1.59%) |
Dec 23, 2021 | 179.92 | 181.69 | 179.07 | 179.12 | 782,145 | +0.73(+0.41%) |
Dec 22, 2021 | 177.92 | 179.05 | 177.19 | 178.39 | 1,019,675 | +0.23(+0.13%) |
Dec 21, 2021 | 175.94 | 179.82 | 175.80 | 178.16 | 2,599,034 | +3.91(+2.24%) |
Dec 20, 2021 | 175.90 | 175.92 | 171.28 | 174.25 | 2,664,851 | -4.24(-2.38%) |
Dec 17, 2021 | 182.36 | 182.43 | 176.51 | 178.50 | 3,892,894 | -4.12(-2.25%) |
Dec 16, 2021 | 181.96 | 185.42 | 180.91 | 182.62 | 1,374,988 | +3.36(+1.87%) |
Dec 15, 2021 | 180.98 | 181.35 | 177.45 | 179.26 | 1,544,419 | -0.66(-0.37%) |
Dec 14, 2021 | 178.15 | 182.14 | 177.97 | 179.92 | 1,769,115 | +2.35(+1.33%) |
Dec 13, 2021 | 181.13 | 181.17 | 177.32 | 177.57 | 2,101,608 | -4.84(-2.65%) |
Dec 10, 2021 | 184.59 | 185.38 | 180.63 | 182.41 | 1,367,671 | +0.75(+0.41%) |
Dec 09, 2021 | 181.80 | 183.41 | 180.77 | 181.66 | 1,360,205 | -1.23(-0.67%) |
Dec 08, 2021 | 184.16 | 184.95 | 181.44 | 182.89 | 1,498,161 | -1.09(-0.60%) |
Dec 07, 2021 | 182.48 | 185.01 | 181.94 | 183.98 | 1,479,800 | +3.02(+1.67%) |
Dec 06, 2021 | 180.77 | 183.49 | 179.21 | 180.96 | 1,560,624 | +2.02(+1.13%) |
Dec 03, 2021 | 182.68 | 182.94 | 177.44 | 178.94 | 1,814,857 | -3.73(-2.04%) |
Dec 02, 2021 | 178.96 | 183.99 | 178.29 | 182.67 | 1,743,546 | +5.79(+3.27%) |
Dec 01, 2021 | 182.82 | 183.15 | 176.76 | 176.88 | 1,827,354 | -1.40(-0.79%) |
Nov 30, 2021 | 179.83 | 180.68 | 177.43 | 178.28 | 4,141,747 | -3.51(-1.93%) |
Nov 29, 2021 | 184.47 | 184.76 | 180.61 | 181.79 | 2,948,922 | +0.71(+0.39%) |
Nov 26, 2021 | 182.26 | 182.68 | 178.17 | 181.09 | 1,612,179 | -7.72(-4.09%) |
Nov 24, 2021 | 188.51 | 190.26 | 187.56 | 188.81 | 1,584,271 | -0.42(-0.22%) |
Nov 23, 2021 | 186.32 | 189.30 | 185.52 | 189.22 | 1,832,164 | +4.47(+2.42%) |
Nov 22, 2021 | 183.49 | 186.88 | 181.71 | 184.75 | 1,929,903 | +4.34(+2.40%) |
Nov 19, 2021 | 180.00 | 180.81 | 177.18 | 180.42 | 2,053,352 | -1.40(-0.77%) |
Nov 18, 2021 | 183.08 | 182.10 | 181.52 | 181.82 | 1,417,790 | -1.40(-0.77%) |
Nov 17, 2021 | 185.60 | 185.88 | 182.30 | 183.22 | 1,340,087 | -2.78(-1.49%) |
Nov 16, 2021 | 185.51 | 186.90 | 184.42 | 186.00 | 1,280,204 | +0.64(+0.35%) |
Nov 15, 2021 | 185.15 | 185.72 | 183.92 | 185.36 | 1,584,252 | +1.09(+0.59%) |
Nov 12, 2021 | 185.91 | 186.09 | 182.99 | 184.26 | 1,647,434 | -1.80(-0.97%) |
Nov 11, 2021 | 186.02 | 187.17 | 185.55 | 186.06 | 1,175,307 | +0.17(+0.09%) |
Nov 10, 2021 | 187.84 | 185.66 | 185.89 | 1,672,083 | -1.47(-0.79%) | |
Nov 09, 2021 | 186.54 | 188.21 | 185.71 | 187.37 | 1,248,047 | -1.02(-0.54%) |
Nov 08, 2021 | 188.44 | 189.28 | 187.00 | 188.39 | 1,042,099 | +0.97(+0.52%) |
Nov 05, 2021 | 189.61 | 191.09 | 186.17 | 187.42 | 1,279,295 | -0.55(-0.29%) |
Nov 04, 2021 | 191.73 | 191.73 | 186.43 | 187.97 | 1,592,059 | -4.52(-2.35%) |
Nov 03, 2021 | 189.30 | 193.29 | 188.90 | 192.49 | 1,597,681 | +2.35(+1.24%) |
Nov 02, 2021 | 189.95 | 190.54 | 189.05 | 190.14 | 1,797,795 | -0.49(-0.26%) |