Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 179.15 | 183.32 | 177.87 | 182.93 | 4,287,280 | +2.51(+1.39%) |
Nov 29, 2022 | 179.07 | 180.97 | 178.57 | 180.43 | 1,136,597 | +0.86(+0.48%) |
Nov 28, 2022 | 181.59 | 182.25 | 179.31 | 179.57 | 1,522,764 | -2.50(-1.37%) |
Nov 25, 2022 | 182.06 | 182.66 | 180.88 | 182.07 | 534,023 | +0.87(+0.48%) |
Nov 23, 2022 | 179.96 | 181.51 | 179.82 | 181.20 | 1,162,399 | +0.85(+0.47%) |
Nov 22, 2022 | 180.22 | 181.63 | 178.88 | 180.35 | 1,180,628 | +1.52(+0.85%) |
Nov 21, 2022 | 178.52 | 179.74 | 177.82 | 178.83 | 1,253,528 | +0.96(+0.54%) |
Nov 18, 2022 | 177.79 | 179.14 | 176.60 | 177.87 | 1,525,763 | +1.57(+0.89%) |
Nov 17, 2022 | 173.75 | 177.20 | 173.52 | 176.30 | 1,364,638 | +1.72(+0.99%) |
Nov 16, 2022 | 172.91 | 175.19 | 172.48 | 174.58 | 1,114,062 | +1.58(+0.91%) |
Nov 15, 2022 | 177.16 | 177.16 | 171.44 | 173.00 | 1,500,223 | -3.08(-1.75%) |
Nov 14, 2022 | 175.51 | 178.41 | 175.11 | 176.08 | 1,480,998 | +0.94(+0.53%) |
Nov 11, 2022 | 177.99 | 178.86 | 173.68 | 175.15 | 1,456,067 | -1.51(-0.86%) |
Nov 10, 2022 | 178.19 | 178.41 | 174.81 | 176.66 | 1,678,807 | +1.11(+0.63%) |
Nov 09, 2022 | 178.51 | 178.94 | 175.33 | 175.55 | 1,036,871 | -2.65(-1.49%) |
Nov 08, 2022 | 176.78 | 178.92 | 176.64 | 178.20 | 1,228,971 | +0.74(+0.42%) |
Nov 07, 2022 | 177.09 | 177.85 | 176.29 | 177.46 | 1,320,814 | +1.03(+0.58%) |
Nov 04, 2022 | 177.21 | 177.82 | 174.63 | 176.43 | 1,057,547 | +1.19(+0.68%) |
Nov 03, 2022 | 175.69 | 176.30 | 173.88 | 175.23 | 1,230,929 | -0.47(-0.27%) |
Nov 02, 2022 | 175.51 | 178.62 | 175.25 | 175.71 | 1,907,042 | -0.45(-0.26%) |
Nov 01, 2022 | 178.09 | 178.58 | 175.95 | 176.16 | 2,235,456 | -1.62(-0.91%) |
Oct 31, 2022 | 175.33 | 178.40 | 174.71 | 177.78 | 1,602,859 | +2.41(+1.37%) |
Oct 28, 2022 | 172.36 | 175.54 | 171.49 | 175.37 | 1,816,507 | +4.20(+2.45%) |
Oct 27, 2022 | 171.23 | 173.27 | 170.89 | 171.17 | 1,186,487 | +1.16(+0.68%) |
Oct 26, 2022 | 170.35 | 170.82 | 167.79 | 170.01 | 1,998,632 | +0.30(+0.18%) |
Oct 25, 2022 | 171.29 | 172.17 | 169.28 | 169.71 | 2,137,209 | -3.57(-2.06%) |
Oct 24, 2022 | 170.99 | 173.59 | 170.99 | 173.28 | 1,711,790 | +3.43(+2.02%) |
Oct 21, 2022 | 165.48 | 169.99 | 164.90 | 169.84 | 1,527,058 | +5.17(+3.14%) |
Oct 20, 2022 | 167.21 | 167.57 | 163.87 | 164.68 | 1,766,202 | -3.18(-1.90%) |
Oct 19, 2022 | 161.67 | 168.09 | 160.96 | 167.86 | 2,258,349 | +7.13(+4.44%) |
Oct 18, 2022 | 161.62 | 161.62 | 159.63 | 160.73 | 1,732,810 | +1.90(+1.20%) |
Oct 17, 2022 | 158.79 | 160.20 | 157.30 | 158.83 | 1,515,603 | +1.45(+0.92%) |
Oct 14, 2022 | 160.11 | 160.73 | 156.81 | 157.38 | 1,264,622 | -2.13(-1.34%) |
Oct 13, 2022 | 151.55 | 160.52 | 150.08 | 159.51 | 2,024,049 | +6.12(+3.99%) |
Oct 12, 2022 | 153.34 | 155.82 | 152.46 | 153.39 | 1,267,909 | -0.29(-0.19%) |
Oct 11, 2022 | 151.30 | 155.34 | 150.92 | 153.68 | 1,383,413 | +1.91(+1.26%) |
Oct 10, 2022 | 151.96 | 153.37 | 151.58 | 151.77 | 814,925 | +0.58(+0.38%) |
Oct 07, 2022 | 152.93 | 153.07 | 150.68 | 151.20 | 1,098,658 | -2.23(-1.45%) |
Oct 06, 2022 | 154.38 | 154.43 | 152.53 | 153.42 | 984,902 | -1.30(-0.84%) |
Oct 05, 2022 | 154.33 | 155.69 | 154.05 | 154.72 | 837,605 | -0.90(-0.58%) |
Oct 04, 2022 | 152.01 | 155.78 | 151.53 | 155.62 | 1,103,807 | +4.24(+2.80%) |
Oct 03, 2022 | 148.65 | 151.83 | 146.50 | 151.38 | 1,127,393 | +3.73(+2.53%) |
Sep 30, 2022 | 149.42 | 150.78 | 147.40 | 147.65 | 1,452,838 | -1.43(-0.96%) |
Sep 29, 2022 | 146.89 | 149.65 | 145.32 | 149.08 | 1,511,290 | +1.70(+1.15%) |
Sep 28, 2022 | 146.42 | 148.33 | 145.69 | 147.38 | 1,735,688 | +1.62(+1.11%) |
Sep 27, 2022 | 145.69 | 146.51 | 144.27 | 145.76 | 1,460,874 | +0.62(+0.43%) |
Sep 26, 2022 | 149.92 | 150.18 | 144.22 | 145.14 | 1,489,213 | -4.70(-3.14%) |
Sep 23, 2022 | 150.21 | 150.95 | 148.36 | 149.85 | 988,641 | -1.47(-0.97%) |
Sep 22, 2022 | 152.11 | 152.41 | 149.91 | 151.31 | 1,175,088 | -0.06(-0.04%) |
Sep 21, 2022 | 155.34 | 155.92 | 151.35 | 151.37 | 1,086,523 | -3.75(-2.42%) |
Sep 20, 2022 | 157.09 | 157.38 | 153.02 | 155.12 | 1,418,643 | -3.22(-2.03%) |
Sep 19, 2022 | 155.46 | 158.41 | 154.78 | 158.34 | 1,079,185 | +1.89(+1.21%) |
Sep 16, 2022 | 156.17 | 157.40 | 155.37 | 156.45 | 2,587,108 | -1.76(-1.11%) |
Sep 15, 2022 | 158.12 | 159.47 | 156.40 | 158.21 | 1,323,765 | +0.89(+0.56%) |
Sep 14, 2022 | 156.70 | 157.50 | 155.74 | 157.33 | 1,565,734 | +0.98(+0.63%) |
Sep 13, 2022 | 158.21 | 158.91 | 155.90 | 156.34 | 1,294,800 | -3.00(-1.88%) |
Sep 12, 2022 | 158.85 | 160.21 | 158.31 | 159.34 | 1,498,768 | +1.14(+0.72%) |
Sep 09, 2022 | 158.92 | 159.26 | 157.89 | 158.20 | 1,631,867 | -0.35(-0.22%) |
Sep 08, 2022 | 156.76 | 159.06 | 155.98 | 158.55 | 1,456,947 | +1.37(+0.87%) |
Sep 07, 2022 | 155.03 | 157.90 | 154.86 | 157.18 | 1,638,248 | +2.05(+1.32%) |
Sep 06, 2022 | 156.89 | 157.45 | 154.86 | 155.13 | 1,005,379 | -0.79(-0.50%) |
Sep 02, 2022 | 157.95 | 159.20 | 155.03 | 155.92 | 1,298,508 | -0.58(-0.37%) |
Sep 01, 2022 | 154.50 | 157.45 | 153.72 | 156.49 | 1,086,699 | +1.59(+1.03%) |
Aug 31, 2022 | 156.81 | 157.29 | 154.88 | 154.90 | 1,580,289 | -1.75(-1.11%) |
Aug 30, 2022 | 158.28 | 158.41 | 156.45 | 156.65 | 995,379 | -1.82(-1.15%) |
Aug 29, 2022 | 158.33 | 159.62 | 156.64 | 158.47 | 855,251 | -1.42(-0.89%) |
Aug 26, 2022 | 162.79 | 162.79 | 159.87 | 159.88 | 1,212,005 | -2.05(-1.27%) |
Aug 25, 2022 | 161.69 | 162.97 | 161.00 | 161.93 | 1,284,867 | +0.47(+0.29%) |
Aug 24, 2022 | 160.94 | 161.75 | 160.26 | 161.47 | 754,628 | +0.19(+0.12%) |
Aug 23, 2022 | 162.63 | 162.86 | 161.02 | 161.27 | 883,880 | -0.81(-0.50%) |
Aug 22, 2022 | 164.22 | 164.22 | 161.73 | 162.09 | 990,902 | -3.35(-2.03%) |
Aug 19, 2022 | 166.80 | 167.34 | 165.13 | 165.44 | 1,066,694 | -1.41(-0.84%) |
Aug 18, 2022 | 166.99 | 167.48 | 165.59 | 166.85 | 929,224 | +0.14(+0.09%) |
Aug 17, 2022 | 165.49 | 167.32 | 165.49 | 166.71 | 1,632,730 | +0.42(+0.25%) |
Aug 16, 2022 | 165.38 | 166.90 | 165.10 | 166.28 | 1,149,434 | +1.30(+0.79%) |
Aug 15, 2022 | 163.00 | 165.19 | 162.23 | 164.98 | 827,792 | +0.57(+0.35%) |
Aug 12, 2022 | 162.27 | 164.47 | 162.25 | 164.41 | 905,108 | +2.64(+1.63%) |
Aug 11, 2022 | 159.08 | 162.48 | 159.08 | 161.77 | 1,358,561 | +3.64(+2.30%) |
Aug 10, 2022 | 157.54 | 158.49 | 157.08 | 158.13 | 1,177,879 | +2.00(+1.28%) |
Aug 09, 2022 | 154.62 | 156.75 | 153.79 | 156.13 | 1,066,769 | +2.82(+1.84%) |
Aug 08, 2022 | 153.33 | 155.17 | 153.04 | 153.31 | 955,421 | +0.98(+0.64%) |
Aug 05, 2022 | 151.67 | 152.89 | 151.38 | 152.33 | 920,700 | +1.21(+0.80%) |
Aug 04, 2022 | 151.05 | 152.91 | 150.35 | 151.12 | 1,010,304 | -0.40(-0.27%) |
Aug 03, 2022 | 150.88 | 151.92 | 148.97 | 151.53 | 1,192,312 | +1.35(+0.90%) |
Aug 02, 2022 | 150.09 | 152.99 | 149.49 | 150.18 | 1,729,031 | +0.42(+0.28%) |
Aug 01, 2022 | 151.34 | 151.59 | 148.68 | 149.75 | 1,318,289 | -2.33(-1.53%) |
Jul 29, 2022 | 149.54 | 152.26 | 149.54 | 152.08 | 1,420,334 | +2.84(+1.90%) |
Jul 28, 2022 | 152.03 | 152.26 | 145.77 | 149.25 | 1,522,266 | -3.09(-2.03%) |
Jul 27, 2022 | 154.59 | 154.92 | 150.70 | 152.33 | 1,520,473 | -1.82(-1.18%) |
Jul 26, 2022 | 153.10 | 154.25 | 152.69 | 154.15 | 1,155,667 | +0.84(+0.55%) |
Jul 25, 2022 | 151.88 | 153.82 | 151.00 | 153.31 | 1,227,521 | +3.41(+2.28%) |
Jul 22, 2022 | 150.59 | 151.61 | 149.00 | 149.90 | 919,322 | -0.39(-0.26%) |
Jul 21, 2022 | 150.63 | 152.75 | 145.82 | 150.29 | 2,171,302 | -1.31(-0.87%) |
Jul 20, 2022 | 151.82 | 152.02 | 149.84 | 151.60 | 1,326,565 | -0.14(-0.09%) |
Jul 19, 2022 | 149.84 | 151.97 | 149.32 | 151.75 | 1,344,302 | +3.22(+2.17%) |
Jul 18, 2022 | 150.68 | 151.32 | 148.12 | 148.53 | 1,145,800 | -1.14(-0.76%) |
Jul 15, 2022 | 150.58 | 151.53 | 149.03 | 149.67 | 1,629,937 | +0.48(+0.32%) |
Jul 14, 2022 | 152.74 | 153.35 | 148.83 | 149.19 | 1,726,504 | -7.32(-4.68%) |
Jul 13, 2022 | 157.56 | 158.58 | 155.98 | 156.51 | 1,066,775 | -1.88(-1.19%) |
Jul 12, 2022 | 160.21 | 162.04 | 157.92 | 158.39 | 1,077,039 | -3.10(-1.92%) |
Jul 11, 2022 | 161.12 | 163.31 | 161.08 | 161.49 | 921,568 | -0.46(-0.28%) |
Jul 08, 2022 | 163.24 | 163.99 | 161.88 | 161.95 | 719,884 | -0.60(-0.37%) |
Jul 07, 2022 | 164.83 | 165.99 | 162.36 | 162.56 | 1,205,306 | -0.26(-0.16%) |
Jul 06, 2022 | 159.83 | 164.21 | 159.75 | 162.82 | 1,426,244 | +2.59(+1.61%) |
Jul 05, 2022 | 161.97 | 161.97 | 157.09 | 160.23 | 1,072,766 | -3.81(-2.33%) |
Jul 01, 2022 | 161.78 | 164.79 | 160.47 | 164.04 | 1,080,512 | +1.97(+1.21%) |
Jun 30, 2022 | 157.75 | 162.43 | 156.84 | 162.08 | 1,394,233 | +3.19(+2.01%) |
Jun 29, 2022 | 160.98 | 161.43 | 158.63 | 158.89 | 751,098 | -1.60(-1.00%) |
Jun 28, 2022 | 161.41 | 163.53 | 160.44 | 160.49 | 1,107,933 | -0.02(-0.01%) |
Jun 27, 2022 | 160.35 | 161.22 | 159.44 | 160.51 | 795,291 | +0.74(+0.46%) |
Jun 24, 2022 | 153.57 | 160.12 | 153.57 | 159.77 | 1,353,216 | +6.66(+4.35%) |
Jun 23, 2022 | 155.97 | 156.95 | 151.75 | 153.11 | 1,334,283 | -3.24(-2.07%) |
Jun 22, 2022 | 154.16 | 157.52 | 153.66 | 156.35 | 1,040,724 | +0.50(+0.32%) |
Jun 21, 2022 | 157.86 | 157.86 | 154.53 | 155.85 | 1,186,342 | +0.72(+0.46%) |
Jun 17, 2022 | 154.33 | 155.81 | 153.56 | 155.13 | 2,469,768 | +0.48(+0.31%) |
Jun 16, 2022 | 156.45 | 156.84 | 154.16 | 154.65 | 1,514,241 | -3.99(-2.51%) |
Jun 15, 2022 | 160.52 | 161.91 | 156.74 | 158.64 | 1,434,455 | -0.74(-0.46%) |
Jun 14, 2022 | 162.00 | 162.26 | 158.17 | 159.38 | 1,376,068 | -1.34(-0.83%) |
Jun 13, 2022 | 160.15 | 163.99 | 159.84 | 160.72 | 1,862,420 | -1.52(-0.94%) |
Jun 10, 2022 | 161.91 | 163.69 | 161.07 | 162.24 | 1,233,390 | -2.14(-1.30%) |
Jun 09, 2022 | 168.57 | 168.57 | 164.31 | 164.38 | 844,957 | -3.36(-2.01%) |
Jun 08, 2022 | 169.25 | 169.78 | 167.12 | 167.74 | 702,522 | -2.55(-1.49%) |
Jun 07, 2022 | 168.50 | 170.37 | 167.46 | 170.29 | 990,547 | +1.58(+0.94%) |
Jun 06, 2022 | 166.88 | 169.11 | 166.13 | 168.71 | 790,286 | +2.66(+1.60%) |
Jun 03, 2022 | 167.26 | 168.62 | 165.57 | 166.04 | 1,197,128 | -3.69(-2.17%) |
Jun 02, 2022 | 168.67 | 169.87 | 165.69 | 169.73 | 911,510 | +1.69(+1.00%) |
Jun 01, 2022 | 169.71 | 170.34 | 166.81 | 168.05 | 1,137,777 | -2.62(-1.54%) |
May 31, 2022 | 168.83 | 171.54 | 167.53 | 170.67 | 2,043,978 | +1.15(+0.68%) |
May 27, 2022 | 166.80 | 169.53 | 165.92 | 169.51 | 990,757 | +2.82(+1.69%) |
May 26, 2022 | 166.17 | 167.28 | 165.68 | 166.69 | 989,403 | +1.22(+0.74%) |
May 25, 2022 | 164.33 | 166.04 | 164.33 | 165.47 | 1,250,789 | -0.30(-0.18%) |
May 24, 2022 | 164.17 | 166.12 | 161.25 | 165.78 | 1,057,597 | +1.72(+1.05%) |
May 23, 2022 | 162.29 | 164.76 | 161.06 | 164.05 | 1,524,972 | +3.68(+2.29%) |
May 20, 2022 | 161.66 | 162.38 | 158.53 | 160.37 | 2,043,222 | -1.01(-0.63%) |
May 19, 2022 | 164.84 | 165.39 | 159.51 | 161.38 | 1,165,362 | -4.79(-2.88%) |
May 18, 2022 | 168.55 | 168.83 | 165.82 | 166.17 | 1,147,960 | -2.93(-1.73%) |
May 17, 2022 | 167.28 | 169.32 | 166.12 | 169.09 | 1,364,720 | +2.75(+1.66%) |
May 16, 2022 | 164.91 | 167.32 | 164.76 | 166.34 | 1,320,796 | +1.64(+1.00%) |
May 13, 2022 | 165.59 | 166.08 | 163.36 | 164.70 | 1,248,017 | -0.56(-0.34%) |
May 12, 2022 | 165.30 | 165.54 | 163.22 | 165.26 | 1,379,785 | +0.94(+0.57%) |
May 11, 2022 | 164.96 | 167.36 | 164.24 | 164.32 | 1,227,363 | -0.58(-0.35%) |
May 10, 2022 | 165.11 | 167.08 | 163.42 | 164.90 | 1,540,355 | +1.02(+0.62%) |
May 09, 2022 | 162.94 | 165.44 | 162.47 | 163.88 | 2,143,694 | +0.27(+0.16%) |
May 06, 2022 | 164.56 | 164.56 | 162.23 | 163.61 | 1,276,342 | -0.35(-0.22%) |
May 05, 2022 | 167.23 | 167.23 | 162.97 | 163.97 | 1,559,360 | -3.28(-1.96%) |
May 04, 2022 | 163.61 | 167.35 | 163.42 | 167.25 | 1,546,444 | +3.52(+2.15%) |
May 03, 2022 | 162.21 | 165.28 | 162.08 | 163.73 | 1,130,410 | +1.59(+0.98%) |
May 02, 2022 | 163.45 | 164.39 | 159.80 | 162.14 | 1,570,028 | -0.92(-0.57%) |
Apr 29, 2022 | 165.81 | 166.10 | 162.68 | 163.06 | 1,399,983 | -3.28(-1.97%) |
Apr 28, 2022 | 166.82 | 166.82 | 164.13 | 166.34 | 1,071,964 | +0.91(+0.55%) |
Apr 27, 2022 | 165.71 | 166.78 | 163.61 | 165.44 | 1,917,173 | +0.85(+0.52%) |
Apr 26, 2022 | 165.70 | 167.57 | 164.52 | 164.59 | 1,895,756 | -1.70(-1.02%) |
Apr 25, 2022 | 164.39 | 166.76 | 162.65 | 166.28 | 1,576,259 | +1.27(+0.77%) |
Apr 22, 2022 | 167.53 | 167.53 | 164.82 | 165.02 | 1,617,061 | -3.00(-1.79%) |
Apr 21, 2022 | 170.99 | 171.36 | 167.73 | 168.02 | 1,937,387 | -1.38(-0.82%) |
Apr 20, 2022 | 168.63 | 169.67 | 166.03 | 169.40 | 2,455,049 | +1.48(+0.88%) |
Apr 19, 2022 | 173.59 | 174.94 | 166.35 | 167.92 | 2,885,066 | -8.64(-4.89%) |
Apr 18, 2022 | 176.02 | 177.38 | 175.63 | 176.56 | 1,417,927 | +0.93(+0.53%) |
Apr 14, 2022 | 175.20 | 176.36 | 174.87 | 175.62 | 1,040,788 | +0.50(+0.29%) |
Apr 13, 2022 | 176.18 | 177.22 | 173.21 | 175.12 | 888,901 | -1.17(-0.66%) |
Apr 12, 2022 | 175.92 | 178.28 | 175.79 | 176.29 | 1,171,450 | -0.67(-0.38%) |
Apr 11, 2022 | 177.23 | 178.82 | 176.62 | 176.96 | 1,279,293 | +0.74(+0.42%) |
Apr 08, 2022 | 175.15 | 176.56 | 173.64 | 176.22 | 1,175,555 | +2.64(+1.52%) |
Apr 07, 2022 | 173.73 | 174.25 | 171.66 | 173.58 | 917,244 | -0.47(-0.27%) |
Apr 06, 2022 | 171.88 | 175.36 | 171.79 | 174.04 | 1,071,622 | +1.14(+0.66%) |
Apr 05, 2022 | 173.92 | 175.96 | 172.49 | 172.91 | 876,405 | -0.41(-0.24%) |
Apr 04, 2022 | 176.35 | 176.35 | 173.02 | 173.32 | 1,076,506 | -3.27(-1.85%) |
Apr 01, 2022 | 175.79 | 176.78 | 174.05 | 176.59 | 1,132,812 | +2.40(+1.38%) |
Mar 31, 2022 | 177.26 | 177.80 | 174.17 | 174.19 | 1,235,886 | -2.69(-1.52%) |
Mar 30, 2022 | 175.17 | 176.89 | 174.51 | 176.87 | 1,006,105 | +1.66(+0.95%) |
Mar 29, 2022 | 178.83 | 178.84 | 174.20 | 175.22 | 1,437,069 | -2.81(-1.58%) |
Mar 28, 2022 | 179.19 | 179.19 | 176.88 | 178.03 | 622,765 | -0.94(-0.53%) |
Mar 25, 2022 | 175.58 | 179.00 | 175.43 | 178.97 | 897,540 | +3.37(+1.92%) |
Mar 24, 2022 | 173.61 | 175.74 | 172.78 | 175.61 | 1,006,338 | +2.48(+1.43%) |
Mar 23, 2022 | 173.99 | 175.23 | 173.04 | 173.13 | 983,480 | -1.03(-0.59%) |
Mar 22, 2022 | 175.27 | 175.78 | 172.97 | 174.16 | 1,496,033 | +0.15(+0.09%) |
Mar 21, 2022 | 172.97 | 174.88 | 172.64 | 174.00 | 1,451,814 | +2.13(+1.24%) |
Mar 18, 2022 | 172.04 | 172.04 | 168.99 | 171.88 | 4,147,750 | -0.69(-0.40%) |
Mar 17, 2022 | 170.52 | 172.63 | 168.21 | 172.56 | 1,722,438 | +1.66(+0.97%) |
Mar 16, 2022 | 172.21 | 172.70 | 168.42 | 170.91 | 2,017,525 | -0.86(-0.50%) |
Mar 15, 2022 | 169.91 | 172.21 | 168.87 | 171.76 | 1,815,443 | +2.87(+1.70%) |
Mar 14, 2022 | 167.37 | 170.26 | 167.08 | 168.90 | 2,041,000 | +3.29(+1.99%) |
Mar 11, 2022 | 165.47 | 167.72 | 165.33 | 165.61 | 1,459,915 | +1.75(+1.07%) |
Mar 10, 2022 | 161.41 | 164.22 | 161.29 | 163.85 | 1,516,776 | +0.50(+0.30%) |
Mar 09, 2022 | 162.88 | 164.86 | 162.44 | 163.36 | 1,425,580 | +3.62(+2.27%) |
Mar 08, 2022 | 161.75 | 163.88 | 159.57 | 159.74 | 1,592,235 | -1.27(-0.79%) |
Mar 07, 2022 | 162.92 | 163.73 | 160.96 | 161.00 | 1,470,905 | -3.42(-2.08%) |
Mar 04, 2022 | 162.35 | 164.96 | 160.74 | 164.43 | 1,219,918 | -0.19(-0.12%) |
Mar 03, 2022 | 164.77 | 165.85 | 163.11 | 164.62 | 1,234,761 | -0.08(-0.05%) |
Mar 02, 2022 | 160.08 | 165.58 | 159.96 | 164.69 | 1,520,413 | +5.56(+3.49%) |
Mar 01, 2022 | 163.09 | 163.13 | 157.99 | 159.14 | 1,769,357 | -3.80(-2.33%) |
Feb 28, 2022 | 158.88 | 163.16 | 158.88 | 162.94 | 1,968,430 | -1.53(-0.93%) |
Feb 25, 2022 | 158.78 | 164.51 | 160.48 | 164.47 | 1,590,385 | +6.58(+4.17%) |
Feb 24, 2022 | 157.65 | 158.16 | 154.38 | 157.88 | 2,595,149 | -3.45(-2.14%) |
Feb 23, 2022 | 162.73 | 164.02 | 161.22 | 161.34 | 1,449,076 | -0.89(-0.55%) |
Feb 22, 2022 | 161.79 | 163.15 | 160.75 | 162.23 | 1,936,100 | +0.43(+0.26%) |
Feb 18, 2022 | 161.80 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 162.45 | 162.78 | 160.21 | 161.76 | 1,187,904 | -1.59(-0.98%) |
Feb 16, 2022 | 162.06 | 164.22 | 161.99 | 163.36 | 1,291,399 | +0.63(+0.39%) |
Feb 15, 2022 | 162.37 | 163.64 | 161.94 | 162.72 | 1,238,887 | +0.79(+0.49%) |
Feb 14, 2022 | 163.77 | 164.42 | 160.07 | 161.94 | 1,764,677 | -0.94(-0.58%) |
Feb 11, 2022 | 162.81 | 164.94 | 162.05 | 162.87 | 1,539,960 | -0.64(-0.39%) |
Feb 10, 2022 | 163.79 | 165.52 | 163.04 | 163.51 | 1,673,649 | -0.28(-0.17%) |
Feb 09, 2022 | 164.10 | 165.24 | 163.33 | 163.79 | 1,594,998 | +0.22(+0.13%) |
Feb 08, 2022 | 163.75 | 164.47 | 162.24 | 163.57 | 2,458,679 | +1.11(+0.68%) |
Feb 07, 2022 | 162.81 | 163.63 | 160.47 | 162.47 | 1,724,235 | -0.54(-0.33%) |
Feb 04, 2022 | 163.44 | 164.50 | 162.32 | 163.01 | 1,704,045 | -0.16(-0.10%) |
Feb 03, 2022 | 164.24 | 162.90 | 163.17 | 1,350,086 | -0.62(-0.38%) | |
Feb 02, 2022 | 159.37 | 164.15 | 159.05 | 163.78 | 1,926,411 | +4.49(+2.82%) |
Feb 01, 2022 | 157.87 | 159.61 | 156.80 | 159.30 | 1,360,668 | +1.72(+1.09%) |
Jan 31, 2022 | 156.35 | 157.73 | 157.58 | 1,480,729 | -0.61(-0.38%) | |
Jan 28, 2022 | 157.50 | 158.21 | 154.97 | 158.19 | 1,300,780 | +1.10(+0.70%) |
Jan 27, 2022 | 160.08 | 162.59 | 156.08 | 157.09 | 2,279,789 | -2.09(-1.31%) |
Jan 26, 2022 | 159.63 | 160.72 | 157.78 | 159.18 | 2,312,397 | -0.70(-0.44%) |
Jan 25, 2022 | 159.87 | 160.79 | 155.31 | 159.88 | 2,330,621 | -0.22(-0.14%) |
Jan 24, 2022 | 153.62 | 160.49 | 152.58 | 160.09 | 3,410,235 | +5.90(+3.82%) |
Jan 21, 2022 | 156.78 | 158.44 | 153.87 | 154.20 | 2,309,516 | -2.44(-1.56%) |
Jan 20, 2022 | 154.04 | 160.72 | 153.62 | 156.63 | 2,986,127 | +4.85(+3.19%) |
Jan 19, 2022 | 156.21 | 156.21 | 151.79 | 151.79 | 1,547,017 | -3.32(-2.14%) |
Jan 18, 2022 | 155.06 | 155.89 | 153.12 | 155.11 | 1,905,290 | +0.34(+0.22%) |
Jan 14, 2022 | 154.77 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 154.96 | 156.19 | 154.14 | 154.61 | 912,120 | +0.08(+0.05%) |
Jan 12, 2022 | 154.88 | 155.69 | 153.64 | 154.54 | 1,118,433 | -0.18(-0.12%) |
Jan 11, 2022 | 156.19 | 156.31 | 152.14 | 154.72 | 1,259,417 | -0.85(-0.55%) |
Jan 10, 2022 | 158.95 | 159.60 | 154.50 | 155.57 | 1,204,385 | -2.07(-1.31%) |
Jan 07, 2022 | 153.87 | 158.06 | 153.13 | 157.64 | 1,792,395 | +3.71(+2.41%) |
Jan 06, 2022 | 154.78 | 154.83 | 153.35 | 153.93 | 1,466,062 | +2.43(+1.60%) |
Jan 05, 2022 | 152.20 | 153.25 | 151.47 | 151.50 | 1,938,748 | +0.73(+0.48%) |
Jan 04, 2022 | 149.40 | 152.06 | 149.08 | 150.77 | 1,776,548 | +3.08(+2.09%) |
Jan 03, 2022 | 148.80 | 149.10 | 146.91 | 147.69 | 1,163,573 | -0.64(-0.43%) |
Dec 31, 2021 | 148.43 | 148.98 | 148.03 | 148.34 | 719,635 | -0.36(-0.24%) |
Dec 30, 2021 | 149.69 | 150.22 | 148.60 | 148.70 | 443,335 | -0.65(-0.44%) |
Dec 29, 2021 | 149.49 | 149.82 | 148.99 | 149.35 | 720,703 | +0.36(+0.24%) |
Dec 28, 2021 | 147.96 | 149.58 | 147.96 | 148.99 | 964,417 | +1.02(+0.69%) |
Dec 27, 2021 | 146.52 | 148.02 | 145.50 | 147.97 | 690,894 | +1.32(+0.90%) |
Dec 23, 2021 | 146.97 | 148.10 | 146.50 | 146.65 | 1,808,558 | -0.04(-0.03%) |
Dec 22, 2021 | 147.44 | 147.97 | 146.47 | 146.69 | 1,003,606 | -0.79(-0.53%) |
Dec 21, 2021 | 146.47 | 149.09 | 146.47 | 147.47 | 1,085,981 | +1.89(+1.30%) |
Dec 20, 2021 | 148.20 | 148.35 | 144.11 | 145.59 | 1,910,621 | -4.42(-2.95%) |
Dec 17, 2021 | 153.45 | 153.45 | 149.84 | 150.00 | 3,634,604 | -3.63(-2.36%) |
Dec 16, 2021 | 151.75 | 154.57 | 150.86 | 153.64 | 2,715,801 | +3.46(+2.30%) |
Dec 15, 2021 | 148.72 | 150.83 | 147.31 | 150.18 | 1,738,860 | +1.55(+1.05%) |
Dec 14, 2021 | 145.53 | 150.03 | 145.28 | 148.62 | 2,144,030 | +3.37(+2.32%) |
Dec 13, 2021 | 146.40 | 146.47 | 144.58 | 145.25 | 1,166,553 | -1.01(-0.69%) |
Dec 10, 2021 | 146.53 | 146.80 | 145.43 | 146.27 | 991,500 | +0.72(+0.49%) |
Dec 09, 2021 | 144.78 | 146.49 | 144.08 | 145.55 | 1,122,814 | +0.66(+0.45%) |
Dec 08, 2021 | 144.54 | 145.66 | 143.83 | 144.89 | 1,214,044 | +0.56(+0.39%) |
Dec 07, 2021 | 143.63 | 144.72 | 143.12 | 144.34 | 1,247,121 | +1.20(+0.84%) |
Dec 06, 2021 | 141.83 | 144.27 | 141.75 | 143.14 | 1,821,789 | +2.51(+1.78%) |
Dec 03, 2021 | 141.44 | 142.32 | 139.26 | 140.63 | 1,464,199 | -0.94(-0.67%) |
Dec 02, 2021 | 138.31 | 142.15 | 137.91 | 141.58 | 1,499,191 | +4.41(+3.22%) |