Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 154.00 | 156.18 | 153.93 | 154.20 | 2,147,469 | -0.69(-0.44%) |
Oct 28, 2022 | 150.85 | 155.17 | 150.25 | 154.89 | 1,104,150 | +4.53(+3.01%) |
Oct 27, 2022 | 150.13 | 153.22 | 149.83 | 150.36 | 1,001,054 | +0.93(+0.62%) |
Oct 26, 2022 | 150.95 | 152.05 | 149.07 | 149.43 | 783,857 | -0.77(-0.51%) |
Oct 25, 2022 | 146.51 | 150.62 | 146.51 | 150.20 | 1,072,126 | +4.48(+3.07%) |
Oct 24, 2022 | 144.88 | 147.49 | 144.15 | 145.72 | 1,245,088 | +2.47(+1.73%) |
Oct 21, 2022 | 139.41 | 143.31 | 138.69 | 143.25 | 2,388,101 | +3.85(+2.76%) |
Oct 20, 2022 | 142.72 | 143.82 | 138.50 | 139.40 | 1,348,504 | -3.67(-2.57%) |
Oct 19, 2022 | 144.23 | 145.25 | 141.97 | 143.07 | 1,329,479 | -2.31(-1.59%) |
Oct 18, 2022 | 145.51 | 147.48 | 144.07 | 145.38 | 1,331,419 | +3.32(+2.34%) |
Oct 17, 2022 | 140.13 | 143.10 | 140.07 | 142.06 | 1,541,030 | +5.08(+3.71%) |
Oct 14, 2022 | 142.95 | 143.09 | 136.85 | 136.98 | 1,260,054 | -4.61(-3.25%) |
Oct 13, 2022 | 135.48 | 142.45 | 134.43 | 141.59 | 1,436,171 | +3.62(+2.63%) |
Oct 12, 2022 | 140.09 | 140.83 | 137.76 | 137.96 | 1,365,335 | -2.13(-1.52%) |
Oct 11, 2022 | 137.71 | 141.42 | 136.65 | 140.09 | 1,390,515 | +1.19(+0.86%) |
Oct 10, 2022 | 141.49 | 141.72 | 137.94 | 138.91 | 1,160,486 | -1.98(-1.41%) |
Oct 07, 2022 | 144.11 | 144.31 | 140.15 | 140.89 | 818,257 | -5.06(-3.47%) |
Oct 06, 2022 | 147.25 | 149.50 | 145.69 | 145.95 | 940,946 | -2.60(-1.75%) |
Oct 05, 2022 | 148.46 | 149.86 | 145.61 | 148.56 | 1,180,080 | -2.19(-1.45%) |
Oct 04, 2022 | 148.55 | 151.85 | 148.55 | 150.75 | 1,419,494 | +4.34(+2.96%) |
Oct 03, 2022 | 143.91 | 147.62 | 142.41 | 146.41 | 1,640,108 | +4.62(+3.26%) |
Sep 30, 2022 | 143.59 | 145.22 | 141.59 | 141.78 | 1,331,606 | -1.47(-1.03%) |
Sep 29, 2022 | 144.18 | 145.05 | 141.38 | 143.25 | 1,149,498 | -2.76(-1.89%) |
Sep 28, 2022 | 142.50 | 146.69 | 141.18 | 146.01 | 1,561,638 | +4.61(+3.26%) |
Sep 27, 2022 | 145.67 | 145.79 | 140.72 | 141.40 | 1,176,245 | -2.27(-1.58%) |
Sep 26, 2022 | 146.03 | 146.59 | 142.78 | 143.67 | 1,161,946 | -2.87(-1.96%) |
Sep 23, 2022 | 145.56 | 147.05 | 144.42 | 146.53 | 1,130,059 | -0.21(-0.14%) |
Sep 22, 2022 | 148.67 | 149.50 | 146.70 | 146.74 | 1,034,994 | -2.29(-1.53%) |
Sep 21, 2022 | 154.44 | 155.73 | 148.93 | 149.03 | 1,424,920 | -4.63(-3.02%) |
Sep 20, 2022 | 154.87 | 154.87 | 152.35 | 153.66 | 804,140 | -3.22(-2.05%) |
Sep 19, 2022 | 153.46 | 156.94 | 153.20 | 156.88 | 718,984 | +2.62(+1.70%) |
Sep 16, 2022 | 156.23 | 156.23 | 152.59 | 154.26 | 1,770,014 | -4.08(-2.58%) |
Sep 15, 2022 | 160.70 | 162.50 | 158.30 | 158.34 | 860,957 | -2.77(-1.72%) |
Sep 14, 2022 | 163.22 | 163.22 | 159.47 | 161.11 | 985,801 | -1.62(-1.00%) |
Sep 13, 2022 | 166.51 | 167.00 | 162.44 | 162.73 | 1,550,101 | -8.42(-4.92%) |
Sep 12, 2022 | 170.17 | 171.25 | 168.84 | 171.15 | 1,531,948 | +2.21(+1.31%) |
Sep 09, 2022 | 167.92 | 169.53 | 167.05 | 168.94 | 1,588,886 | +1.68(+1.01%) |
Sep 08, 2022 | 165.67 | 167.64 | 164.45 | 167.25 | 1,261,167 | +0.00(+0.00%) |
Sep 07, 2022 | 159.50 | 167.49 | 159.48 | 167.25 | 1,893,547 | +7.72(+4.84%) |
Sep 06, 2022 | 164.54 | 164.54 | 158.93 | 159.53 | 2,489,704 | +1.36(+0.86%) |
Sep 02, 2022 | 160.48 | 162.20 | 157.34 | 158.17 | 911,971 | -0.74(-0.47%) |
Sep 01, 2022 | 159.39 | 159.62 | 156.38 | 158.92 | 904,242 | -1.40(-0.87%) |
Aug 31, 2022 | 163.06 | 163.30 | 160.17 | 160.32 | 1,197,583 | -1.53(-0.94%) |
Aug 30, 2022 | 162.78 | 163.96 | 160.55 | 161.84 | 955,215 | +0.45(+0.28%) |
Aug 29, 2022 | 160.19 | 162.87 | 159.39 | 161.39 | 597,751 | -0.32(-0.20%) |
Aug 26, 2022 | 167.77 | 168.62 | 161.61 | 161.72 | 675,034 | -5.56(-3.32%) |
Aug 25, 2022 | 166.12 | 168.03 | 165.37 | 167.28 | 850,456 | +1.99(+1.20%) |
Aug 24, 2022 | 165.58 | 166.54 | 164.28 | 165.29 | 616,107 | +1.36(+0.83%) |
Aug 23, 2022 | 165.04 | 165.04 | 162.72 | 163.93 | 742,125 | -1.58(-0.95%) |
Aug 22, 2022 | 166.37 | 167.40 | 165.19 | 165.50 | 939,795 | -2.59(-1.54%) |
Aug 19, 2022 | 170.66 | 170.90 | 167.37 | 168.10 | 923,493 | -3.52(-2.05%) |
Aug 18, 2022 | 172.21 | 172.21 | 170.66 | 171.62 | 849,589 | +0.42(+0.25%) |
Aug 17, 2022 | 170.59 | 172.20 | 170.18 | 171.20 | 985,243 | -2.02(-1.17%) |
Aug 16, 2022 | 172.96 | 174.24 | 172.54 | 173.22 | 1,045,026 | +0.45(+0.26%) |
Aug 15, 2022 | 170.60 | 173.04 | 169.89 | 172.77 | 1,142,516 | +2.42(+1.42%) |
Aug 12, 2022 | 168.80 | 170.53 | 168.20 | 170.36 | 908,344 | +2.90(+1.73%) |
Aug 11, 2022 | 168.82 | 169.19 | 167.18 | 167.46 | 1,189,299 | +0.42(+0.25%) |
Aug 10, 2022 | 163.57 | 167.21 | 162.09 | 167.04 | 1,187,539 | +7.50(+4.70%) |
Aug 09, 2022 | 160.84 | 161.18 | 158.94 | 159.54 | 773,637 | -1.63(-1.01%) |
Aug 08, 2022 | 164.30 | 165.38 | 160.97 | 161.18 | 705,253 | -1.75(-1.08%) |
Aug 05, 2022 | 161.07 | 163.81 | 160.11 | 162.93 | 668,714 | -0.31(-0.19%) |
Aug 04, 2022 | 163.57 | 164.92 | 162.62 | 163.24 | 756,842 | -0.21(-0.13%) |
Aug 03, 2022 | 162.09 | 164.16 | 160.43 | 163.45 | 993,500 | +1.64(+1.01%) |
Aug 02, 2022 | 162.77 | 163.42 | 160.39 | 161.81 | 669,387 | -1.65(-1.01%) |
Aug 01, 2022 | 160.61 | 163.85 | 160.08 | 163.47 | 920,397 | +1.84(+1.14%) |
Jul 29, 2022 | 160.47 | 162.35 | 159.57 | 161.63 | 1,032,787 | +2.15(+1.35%) |
Jul 28, 2022 | 157.80 | 160.46 | 156.03 | 159.48 | 1,173,080 | +2.28(+1.45%) |
Jul 27, 2022 | 153.95 | 157.77 | 152.66 | 157.20 | 1,513,892 | +2.22(+1.43%) |
Jul 26, 2022 | 157.38 | 158.28 | 151.79 | 154.97 | 1,381,238 | -4.31(-2.70%) |
Jul 25, 2022 | 159.34 | 159.78 | 157.42 | 159.28 | 939,454 | -0.22(-0.13%) |
Jul 22, 2022 | 160.81 | 161.41 | 158.22 | 159.50 | 871,561 | -0.34(-0.21%) |
Jul 21, 2022 | 156.57 | 160.04 | 155.08 | 159.84 | 1,041,061 | +3.86(+2.47%) |
Jul 20, 2022 | 155.30 | 156.38 | 154.18 | 155.98 | 1,315,626 | +1.56(+1.01%) |
Jul 19, 2022 | 150.66 | 154.94 | 149.91 | 154.42 | 1,255,405 | +5.96(+4.01%) |
Jul 18, 2022 | 153.04 | 154.13 | 147.81 | 148.46 | 1,233,416 | -3.40(-2.24%) |
Jul 15, 2022 | 153.04 | 153.41 | 151.05 | 151.85 | 1,003,051 | +1.44(+0.96%) |
Jul 14, 2022 | 149.41 | 150.71 | 147.73 | 150.41 | 892,332 | -1.86(-1.22%) |
Jul 13, 2022 | 150.61 | 153.37 | 149.54 | 152.27 | 1,270,474 | -2.12(-1.38%) |
Jul 12, 2022 | 150.75 | 155.13 | 150.75 | 154.40 | 1,979,080 | +3.44(+2.28%) |
Jul 11, 2022 | 150.99 | 152.40 | 150.35 | 150.96 | 750,905 | -1.31(-0.86%) |
Jul 08, 2022 | 154.88 | 155.56 | 150.94 | 152.27 | 810,889 | -3.21(-2.06%) |
Jul 07, 2022 | 155.97 | 158.04 | 153.94 | 155.48 | 1,096,708 | -0.49(-0.31%) |
Jul 06, 2022 | 155.84 | 158.07 | 153.50 | 155.97 | 1,780,447 | +1.34(+0.87%) |
Jul 05, 2022 | 151.68 | 154.67 | 149.09 | 154.63 | 1,467,265 | +0.34(+0.22%) |
Jul 01, 2022 | 150.20 | 154.46 | 149.81 | 154.29 | 1,159,732 | +3.83(+2.54%) |
Jun 30, 2022 | 148.38 | 151.57 | 146.67 | 150.46 | 1,371,885 | +0.28(+0.19%) |
Jun 29, 2022 | 150.04 | 150.89 | 147.99 | 150.18 | 866,358 | +0.17(+0.11%) |
Jun 28, 2022 | 154.08 | 155.20 | 149.74 | 150.01 | 922,335 | -3.53(-2.30%) |
Jun 27, 2022 | 155.62 | 155.95 | 152.57 | 153.55 | 1,389,827 | -2.68(-1.72%) |
Jun 24, 2022 | 151.85 | 156.31 | 151.85 | 156.23 | 1,529,609 | +5.25(+3.47%) |
Jun 23, 2022 | 148.04 | 151.28 | 147.97 | 150.98 | 1,319,836 | +2.98(+2.02%) |
Jun 22, 2022 | 143.21 | 149.78 | 143.13 | 148.00 | 1,208,690 | +2.59(+1.78%) |
Jun 21, 2022 | 146.78 | 146.78 | 144.62 | 145.40 | 1,425,710 | +0.41(+0.28%) |
Jun 17, 2022 | 143.21 | 146.69 | 140.88 | 144.99 | 2,791,607 | +2.98(+2.10%) |
Jun 16, 2022 | 142.07 | 143.21 | 140.24 | 142.01 | 1,464,928 | -4.30(-2.94%) |
Jun 15, 2022 | 148.34 | 149.96 | 144.47 | 146.31 | 1,049,821 | -0.23(-0.16%) |
Jun 14, 2022 | 148.18 | 149.39 | 144.98 | 146.54 | 1,141,777 | -2.45(-1.64%) |
Jun 13, 2022 | 151.40 | 152.56 | 148.39 | 148.99 | 1,170,100 | -5.80(-3.75%) |
Jun 10, 2022 | 156.49 | 157.81 | 154.52 | 154.79 | 1,142,613 | -5.82(-3.62%) |
Jun 09, 2022 | 160.02 | 162.76 | 159.84 | 160.61 | 1,236,272 | -0.27(-0.17%) |
Jun 08, 2022 | 164.36 | 165.42 | 160.36 | 160.89 | 1,172,564 | -5.58(-3.35%) |
Jun 07, 2022 | 163.42 | 167.32 | 162.83 | 166.47 | 1,212,796 | +0.87(+0.52%) |
Jun 06, 2022 | 167.26 | 168.70 | 165.36 | 165.60 | 984,888 | -0.62(-0.38%) |
Jun 03, 2022 | 167.05 | 170.28 | 165.84 | 166.22 | 1,032,988 | -2.60(-1.54%) |
Jun 02, 2022 | 163.34 | 168.90 | 163.15 | 168.82 | 1,520,233 | +10.00(+6.30%) |
Jun 01, 2022 | 160.62 | 160.80 | 157.53 | 158.82 | 1,030,072 | -1.01(-0.63%) |
May 31, 2022 | 160.32 | 161.13 | 157.67 | 159.83 | 2,056,371 | -2.07(-1.28%) |
May 27, 2022 | 161.20 | 162.87 | 160.36 | 161.90 | 1,021,890 | +1.78(+1.11%) |
May 26, 2022 | 156.14 | 161.22 | 155.41 | 160.12 | 1,171,091 | +6.22(+4.04%) |
May 25, 2022 | 152.68 | 155.11 | 151.66 | 153.90 | 1,394,194 | -0.57(-0.37%) |
May 24, 2022 | 156.22 | 156.82 | 152.65 | 154.46 | 1,055,041 | -2.56(-1.63%) |
May 23, 2022 | 157.77 | 158.41 | 154.84 | 157.03 | 1,069,677 | +1.50(+0.97%) |
May 20, 2022 | 155.71 | 155.82 | 151.35 | 155.52 | 1,036,378 | +1.79(+1.17%) |
May 19, 2022 | 150.78 | 155.59 | 150.47 | 153.73 | 976,594 | +1.40(+0.92%) |
May 18, 2022 | 156.39 | 156.94 | 151.56 | 152.32 | 1,196,015 | -6.56(-4.13%) |
May 17, 2022 | 158.64 | 159.48 | 155.39 | 158.89 | 890,497 | +3.51(+2.26%) |
May 16, 2022 | 156.61 | 157.96 | 154.53 | 155.38 | 787,293 | -2.58(-1.64%) |
May 13, 2022 | 156.51 | 159.56 | 156.33 | 157.96 | 838,091 | +2.20(+1.42%) |
May 12, 2022 | 155.23 | 157.43 | 152.75 | 155.76 | 1,488,879 | -0.51(-0.32%) |
May 11, 2022 | 156.17 | 159.88 | 155.38 | 156.26 | 981,679 | -0.11(-0.07%) |
May 10, 2022 | 161.63 | 162.89 | 155.17 | 156.37 | 1,171,728 | -3.36(-2.11%) |
May 09, 2022 | 159.76 | 162.61 | 158.60 | 159.74 | 1,113,019 | -1.36(-0.84%) |
May 06, 2022 | 161.53 | 161.82 | 156.05 | 161.09 | 1,437,921 | -1.45(-0.89%) |
May 05, 2022 | 167.37 | 168.38 | 160.72 | 162.54 | 1,642,055 | -7.00(-4.13%) |
May 04, 2022 | 163.41 | 169.88 | 162.63 | 169.55 | 1,112,960 | +7.30(+4.50%) |
May 03, 2022 | 162.04 | 163.92 | 160.90 | 162.24 | 1,475,992 | +0.74(+0.46%) |
May 02, 2022 | 165.41 | 166.06 | 158.43 | 161.50 | 1,965,607 | -3.63(-2.20%) |
Apr 29, 2022 | 169.50 | 170.70 | 164.53 | 165.13 | 1,584,575 | -5.82(-3.41%) |
Apr 28, 2022 | 167.21 | 171.70 | 164.99 | 170.95 | 2,020,909 | +4.65(+2.80%) |
Apr 27, 2022 | 164.57 | 168.97 | 164.57 | 166.30 | 1,698,197 | +2.02(+1.23%) |
Apr 26, 2022 | 171.62 | 173.08 | 164.17 | 164.28 | 1,793,087 | -6.96(-4.07%) |
Apr 25, 2022 | 171.61 | 171.61 | 167.24 | 171.24 | 1,316,610 | +0.40(+0.23%) |
Apr 22, 2022 | 174.28 | 175.39 | 170.67 | 170.84 | 1,076,116 | -4.70(-2.68%) |
Apr 21, 2022 | 180.18 | 180.89 | 174.60 | 175.54 | 1,561,735 | -2.18(-1.23%) |
Apr 20, 2022 | 177.09 | 179.07 | 176.65 | 177.73 | 1,195,358 | +1.46(+0.83%) |
Apr 19, 2022 | 171.56 | 177.12 | 170.73 | 176.26 | 1,705,779 | +5.58(+3.27%) |
Apr 18, 2022 | 171.66 | 173.15 | 169.57 | 170.69 | 966,892 | -1.52(-0.88%) |
Apr 14, 2022 | 176.63 | 177.57 | 172.15 | 172.21 | 1,130,766 | -3.48(-1.98%) |
Apr 13, 2022 | 174.36 | 176.28 | 173.89 | 175.69 | 932,748 | +0.82(+0.47%) |
Apr 12, 2022 | 177.06 | 178.59 | 173.88 | 174.87 | 1,003,849 | -1.18(-0.67%) |
Apr 11, 2022 | 177.11 | 178.91 | 175.84 | 176.05 | 981,184 | -2.35(-1.32%) |
Apr 08, 2022 | 179.75 | 180.46 | 177.91 | 178.40 | 1,321,103 | -0.65(-0.37%) |
Apr 07, 2022 | 176.50 | 179.82 | 175.29 | 179.05 | 1,482,714 | +2.29(+1.30%) |
Apr 06, 2022 | 173.62 | 176.97 | 172.52 | 176.76 | 1,630,174 | +1.05(+0.60%) |
Apr 05, 2022 | 175.91 | 177.13 | 175.07 | 175.71 | 1,334,244 | +0.12(+0.07%) |
Apr 04, 2022 | 175.05 | 176.36 | 173.83 | 175.59 | 1,133,142 | -0.29(-0.17%) |
Apr 01, 2022 | 173.53 | 175.98 | 171.40 | 175.88 | 1,205,155 | +3.71(+2.16%) |
Mar 31, 2022 | 175.02 | 175.52 | 172.04 | 172.17 | 2,326,181 | -3.74(-2.13%) |
Mar 30, 2022 | 176.46 | 177.19 | 174.52 | 175.91 | 1,217,250 | -2.24(-1.26%) |
Mar 29, 2022 | 176.15 | 179.80 | 175.52 | 178.16 | 1,936,979 | +4.29(+2.47%) |
Mar 28, 2022 | 173.39 | 174.55 | 171.79 | 173.87 | 915,396 | +0.69(+0.40%) |
Mar 25, 2022 | 172.52 | 174.24 | 171.40 | 173.17 | 1,513,507 | +1.30(+0.75%) |
Mar 24, 2022 | 170.31 | 172.70 | 170.24 | 171.88 | 1,625,125 | +2.46(+1.45%) |
Mar 23, 2022 | 170.43 | 171.41 | 169.05 | 169.42 | 1,983,279 | -2.54(-1.48%) |
Mar 22, 2022 | 171.03 | 174.31 | 169.53 | 171.96 | 3,455,456 | +5.49(+3.30%) |
Mar 21, 2022 | 167.71 | 168.35 | 164.50 | 166.47 | 1,873,388 | -0.41(-0.25%) |
Mar 18, 2022 | 164.60 | 169.23 | 163.46 | 166.88 | 5,428,145 | -0.52(-0.31%) |
Mar 17, 2022 | 166.15 | 167.97 | 165.43 | 167.40 | 2,725,333 | +0.89(+0.53%) |
Mar 16, 2022 | 165.19 | 168.16 | 162.03 | 166.51 | 2,708,689 | +2.87(+1.75%) |
Mar 15, 2022 | 161.94 | 166.75 | 161.33 | 163.65 | 2,565,735 | +2.72(+1.69%) |
Mar 14, 2022 | 159.00 | 162.06 | 157.22 | 160.93 | 1,757,561 | +6.52(+4.23%) |
Mar 11, 2022 | 157.09 | 159.08 | 154.17 | 154.40 | 1,339,470 | -3.53(-2.23%) |
Mar 10, 2022 | 157.72 | 158.79 | 154.48 | 157.93 | 1,206,015 | -2.47(-1.54%) |
Mar 09, 2022 | 156.91 | 161.90 | 155.82 | 160.40 | 2,107,920 | +8.06(+5.29%) |
Mar 08, 2022 | 154.25 | 156.32 | 150.51 | 152.34 | 2,205,528 | -1.75(-1.14%) |
Mar 07, 2022 | 162.25 | 163.10 | 154.00 | 154.09 | 1,988,441 | -9.31(-5.70%) |
Mar 04, 2022 | 164.05 | 165.28 | 161.77 | 163.40 | 1,192,975 | -2.93(-1.76%) |
Mar 03, 2022 | 169.75 | 170.00 | 165.53 | 166.33 | 814,302 | -1.68(-1.00%) |
Mar 02, 2022 | 166.12 | 168.37 | 164.84 | 168.01 | 2,238,169 | +2.27(+1.37%) |
Mar 01, 2022 | 170.57 | 171.11 | 164.80 | 165.74 | 1,684,982 | -5.59(-3.26%) |
Feb 28, 2022 | 172.03 | 172.96 | 168.84 | 171.32 | 2,136,856 | -3.93(-2.24%) |
Feb 25, 2022 | 171.82 | 175.84 | 171.78 | 175.25 | 1,139,562 | +4.24(+2.48%) |
Feb 24, 2022 | 165.57 | 171.53 | 164.33 | 171.01 | 1,612,996 | +2.80(+1.66%) |
Feb 23, 2022 | 173.01 | 173.41 | 167.94 | 168.21 | 928,614 | -3.55(-2.07%) |
Feb 22, 2022 | 173.40 | 174.11 | 169.96 | 171.76 | 1,342,337 | -1.88(-1.08%) |
Feb 18, 2022 | 173.64 | 0 | +0.25(+0.15%) | |||
Feb 17, 2022 | 175.45 | 177.55 | 173.38 | 173.38 | 1,220,731 | -4.31(-2.42%) |
Feb 16, 2022 | 178.55 | 179.38 | 175.54 | 177.69 | 1,666,987 | -0.43(-0.24%) |
Feb 15, 2022 | 177.37 | 180.92 | 176.30 | 178.12 | 2,207,133 | +0.33(+0.19%) |
Feb 14, 2022 | 179.16 | 179.97 | 176.62 | 177.79 | 1,410,811 | -1.47(-0.82%) |
Feb 11, 2022 | 182.21 | 184.53 | 178.40 | 179.26 | 1,415,920 | -2.85(-1.56%) |
Feb 10, 2022 | 183.89 | 186.99 | 181.06 | 182.10 | 1,062,660 | -3.88(-2.09%) |
Feb 09, 2022 | 182.89 | 186.08 | 182.88 | 185.98 | 1,164,971 | +4.63(+2.55%) |
Feb 08, 2022 | 181.41 | 182.09 | 179.65 | 181.36 | 2,205,214 | -0.11(-0.06%) |
Feb 07, 2022 | 182.18 | 183.63 | 181.22 | 181.46 | 996,439 | -0.77(-0.42%) |
Feb 04, 2022 | 181.77 | 184.08 | 180.32 | 182.23 | 1,621,467 | -1.71(-0.93%) |
Feb 03, 2022 | 185.04 | 186.76 | 183.64 | 183.94 | 1,159,200 | -3.15(-1.68%) |
Feb 02, 2022 | 186.14 | 188.00 | 185.63 | 187.09 | 1,386,072 | +0.80(+0.43%) |
Feb 01, 2022 | 185.29 | 186.82 | 183.28 | 186.29 | 1,742,462 | +2.15(+1.17%) |
Jan 31, 2022 | 180.79 | 185.00 | 184.15 | 2,460,032 | +3.27(+1.81%) | |
Jan 28, 2022 | 178.12 | 181.02 | 175.32 | 180.88 | 2,296,730 | +2.50(+1.40%) |
Jan 27, 2022 | 183.09 | 184.87 | 176.46 | 178.38 | 2,257,930 | -1.68(-0.93%) |
Jan 26, 2022 | 185.17 | 185.56 | 178.62 | 180.06 | 1,741,187 | -3.54(-1.93%) |
Jan 25, 2022 | 183.92 | 186.06 | 180.28 | 183.60 | 1,429,594 | -3.62(-1.93%) |
Jan 24, 2022 | 185.04 | 187.51 | 179.66 | 187.22 | 2,553,905 | -2.41(-1.27%) |
Jan 21, 2022 | 196.82 | 197.79 | 188.59 | 189.63 | 4,939,703 | -17.57(-8.48%) |
Jan 20, 2022 | 209.49 | 212.42 | 207.15 | 207.20 | 1,400,334 | -1.59(-0.76%) |
Jan 19, 2022 | 208.92 | 211.84 | 207.75 | 208.79 | 1,334,420 | +1.36(+0.66%) |
Jan 18, 2022 | 207.09 | 209.11 | 205.12 | 207.43 | 1,909,692 | -2.56(-1.22%) |
Jan 14, 2022 | 209.98 | 0 | -7.05(-3.25%) | |||
Jan 13, 2022 | 220.66 | 221.28 | 216.42 | 217.03 | 807,453 | -3.12(-1.42%) |
Jan 12, 2022 | 221.76 | 221.76 | 218.36 | 220.15 | 1,019,120 | -0.13(-0.06%) |
Jan 11, 2022 | 220.30 | 220.76 | 216.21 | 220.28 | 1,010,169 | +0.76(+0.35%) |
Jan 10, 2022 | 222.01 | 222.87 | 217.26 | 219.52 | 1,154,334 | -3.92(-1.75%) |
Jan 07, 2022 | 223.58 | 224.67 | 221.15 | 223.43 | 687,395 | -0.57(-0.26%) |
Jan 06, 2022 | 227.25 | 227.76 | 222.53 | 224.01 | 934,028 | -2.69(-1.19%) |
Jan 05, 2022 | 227.58 | 230.73 | 226.45 | 226.70 | 708,732 | -0.27(-0.12%) |
Jan 04, 2022 | 224.28 | 227.88 | 223.85 | 226.97 | 988,512 | +3.58(+1.60%) |
Jan 03, 2022 | 228.11 | 228.65 | 222.21 | 223.40 | 735,681 | -4.63(-2.03%) |
Dec 31, 2021 | 226.55 | 228.89 | 226.55 | 228.02 | 514,646 | +0.56(+0.25%) |
Dec 30, 2021 | 229.09 | 230.26 | 227.36 | 227.46 | 492,179 | -1.58(-0.69%) |
Dec 29, 2021 | 227.97 | 229.60 | 227.21 | 229.04 | 473,448 | +1.47(+0.64%) |
Dec 28, 2021 | 225.50 | 227.88 | 225.41 | 227.57 | 745,182 | +2.39(+1.06%) |
Dec 27, 2021 | 223.20 | 225.44 | 222.56 | 225.18 | 578,056 | +3.33(+1.50%) |
Dec 23, 2021 | 221.11 | 223.66 | 221.11 | 221.85 | 503,497 | +1.37(+0.62%) |
Dec 22, 2021 | 218.76 | 221.03 | 218.76 | 220.48 | 637,998 | +1.30(+0.59%) |
Dec 21, 2021 | 219.03 | 220.15 | 217.98 | 219.18 | 715,009 | +1.43(+0.66%) |
Dec 20, 2021 | 216.75 | 217.97 | 214.06 | 217.75 | 723,947 | -1.39(-0.63%) |
Dec 17, 2021 | 223.86 | 223.86 | 218.91 | 219.14 | 2,643,185 | -4.28(-1.91%) |
Dec 16, 2021 | 222.49 | 225.13 | 220.96 | 223.41 | 1,434,969 | +0.65(+0.29%) |
Dec 15, 2021 | 222.39 | 223.19 | 219.97 | 222.76 | 986,800 | +0.29(+0.13%) |
Dec 14, 2021 | 224.94 | 225.19 | 221.62 | 222.47 | 1,053,132 | -2.49(-1.11%) |
Dec 13, 2021 | 224.70 | 226.38 | 222.17 | 224.96 | 949,792 | -0.06(-0.03%) |
Dec 10, 2021 | 225.37 | 225.68 | 223.81 | 225.02 | 787,868 | +1.61(+0.72%) |
Dec 09, 2021 | 223.99 | 224.55 | 221.67 | 223.41 | 770,978 | -1.89(-0.84%) |
Dec 08, 2021 | 224.04 | 225.93 | 223.00 | 225.30 | 875,338 | +1.49(+0.67%) |
Dec 07, 2021 | 225.84 | 226.86 | 222.59 | 223.81 | 1,194,839 | +1.14(+0.51%) |
Dec 06, 2021 | 216.64 | 224.61 | 216.64 | 222.67 | 1,365,257 | +8.50(+3.97%) |
Dec 03, 2021 | 218.46 | 219.14 | 211.37 | 214.18 | 1,839,866 | -3.70(-1.70%) |
Dec 02, 2021 | 214.59 | 219.36 | 214.04 | 217.88 | 960,098 | +4.22(+1.97%) |
Dec 01, 2021 | 217.42 | 220.54 | 213.53 | 213.66 | 1,082,492 | -1.13(-0.53%) |
Nov 30, 2021 | 219.40 | 221.07 | 214.04 | 214.80 | 2,121,343 | -5.51(-2.50%) |
Nov 29, 2021 | 221.13 | 221.77 | 217.88 | 220.31 | 1,170,012 | +0.89(+0.41%) |
Nov 26, 2021 | 221.13 | 223.94 | 219.19 | 219.41 | 753,315 | -4.97(-2.21%) |
Nov 24, 2021 | 225.54 | 226.24 | 223.19 | 224.38 | 636,048 | -2.02(-0.89%) |
Nov 23, 2021 | 227.30 | 227.92 | 224.69 | 226.40 | 603,970 | -1.08(-0.47%) |
Nov 22, 2021 | 228.28 | 231.73 | 227.38 | 227.47 | 793,627 | -0.31(-0.14%) |
Nov 19, 2021 | 223.94 | 229.43 | 223.26 | 227.78 | 731,606 | +3.86(+1.72%) |
Nov 18, 2021 | 225.12 | 224.00 | 223.07 | 223.92 | 658,155 | -1.47(-0.65%) |
Nov 17, 2021 | 226.53 | 227.11 | 224.65 | 225.39 | 627,596 | -1.01(-0.45%) |
Nov 16, 2021 | 228.89 | 229.62 | 226.23 | 226.40 | 657,244 | -1.97(-0.86%) |
Nov 15, 2021 | 228.89 | 229.63 | 227.73 | 228.36 | 767,002 | -0.20(-0.09%) |
Nov 12, 2021 | 226.43 | 228.79 | 226.09 | 228.57 | 865,395 | +3.10(+1.38%) |
Nov 11, 2021 | 226.71 | 227.03 | 224.54 | 225.46 | 750,001 | -0.88(-0.39%) |
Nov 10, 2021 | 224.52 | 226.35 | 1,090,660 | +2.36(+1.05%) | ||
Nov 09, 2021 | 223.75 | 224.69 | 221.71 | 223.99 | 712,803 | +0.09(+0.04%) |
Nov 08, 2021 | 224.04 | 224.57 | 222.60 | 223.90 | 759,882 | +0.17(+0.08%) |
Nov 05, 2021 | 221.86 | 223.80 | 221.61 | 223.73 | 930,581 | +2.50(+1.13%) |
Nov 04, 2021 | 221.13 | 223.06 | 220.31 | 221.23 | 974,473 | -0.04(-0.02%) |
Nov 03, 2021 | 220.15 | 222.17 | 216.63 | 221.26 | 1,428,340 | +1.19(+0.54%) |
Nov 02, 2021 | 216.67 | 220.80 | 215.66 | 220.07 | 1,107,628 | +4.26(+1.97%) |