Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 158.19 | 162.89 | 157.12 | 162.87 | 2,703,372 | +4.03(+2.54%) |
Nov 29, 2022 | 156.61 | 159.72 | 156.61 | 158.84 | 1,852,259 | +2.33(+1.49%) |
Nov 28, 2022 | 159.31 | 159.36 | 156.29 | 156.50 | 1,884,654 | -3.59(-2.24%) |
Nov 25, 2022 | 159.14 | 161.38 | 158.83 | 160.09 | 932,765 | +1.03(+0.65%) |
Nov 23, 2022 | 160.42 | 161.04 | 158.67 | 159.06 | 1,477,921 | -1.44(-0.90%) |
Nov 22, 2022 | 158.48 | 160.81 | 157.16 | 160.49 | 1,531,785 | +2.77(+1.75%) |
Nov 21, 2022 | 158.52 | 159.92 | 157.15 | 157.72 | 1,345,632 | -1.16(-0.73%) |
Nov 18, 2022 | 159.33 | 160.27 | 157.65 | 158.88 | 1,898,057 | +1.71(+1.09%) |
Nov 17, 2022 | 155.53 | 157.26 | 154.75 | 157.18 | 1,676,537 | -1.60(-1.01%) |
Nov 16, 2022 | 158.93 | 159.70 | 157.59 | 158.78 | 2,100,212 | -0.17(-0.11%) |
Nov 15, 2022 | 158.48 | 160.35 | 156.73 | 158.94 | 2,039,095 | +2.20(+1.40%) |
Nov 14, 2022 | 159.17 | 161.53 | 156.48 | 156.74 | 2,119,362 | -4.18(-2.59%) |
Nov 11, 2022 | 157.21 | 162.01 | 157.04 | 160.92 | 2,681,388 | +5.70(+3.67%) |
Nov 10, 2022 | 153.09 | 155.79 | 153.08 | 155.22 | 2,484,563 | +8.26(+5.62%) |
Nov 09, 2022 | 145.69 | 150.48 | 145.49 | 146.96 | 2,174,410 | -0.91(-0.62%) |
Nov 08, 2022 | 146.47 | 150.05 | 145.86 | 147.87 | 1,791,423 | +2.11(+1.45%) |
Nov 07, 2022 | 146.93 | 147.42 | 142.47 | 145.76 | 2,074,970 | -0.60(-0.41%) |
Nov 04, 2022 | 146.83 | 148.64 | 144.77 | 146.36 | 3,402,404 | +2.44(+1.69%) |
Nov 03, 2022 | 147.17 | 148.18 | 141.41 | 143.92 | 2,981,462 | -6.40(-4.26%) |
Nov 02, 2022 | 156.18 | 149.64 | 150.32 | 2,642,548 | -6.96(-4.42%) | |
Nov 01, 2022 | 159.58 | 160.15 | 156.44 | 157.27 | 1,601,326 | -0.04(-0.03%) |
Oct 31, 2022 | 155.98 | 159.70 | 155.38 | 157.31 | 2,537,296 | +0.45(+0.29%) |
Oct 28, 2022 | 153.52 | 157.21 | 152.58 | 156.86 | 1,828,921 | +3.34(+2.18%) |
Oct 27, 2022 | 154.05 | 155.70 | 153.27 | 153.52 | 1,653,617 | +1.19(+0.78%) |
Oct 26, 2022 | 153.93 | 156.04 | 151.46 | 152.33 | 2,508,328 | -0.38(-0.25%) |
Oct 25, 2022 | 151.66 | 153.38 | 150.44 | 152.71 | 1,726,978 | +0.44(+0.29%) |
Oct 24, 2022 | 151.57 | 153.73 | 149.75 | 152.27 | 2,002,927 | +1.46(+0.97%) |
Oct 21, 2022 | 144.15 | 151.32 | 143.94 | 150.81 | 2,381,129 | +5.86(+4.05%) |
Oct 20, 2022 | 147.94 | 150.49 | 144.60 | 144.94 | 1,433,240 | -2.43(-1.65%) |
Oct 19, 2022 | 146.04 | 149.02 | 146.04 | 147.37 | 1,194,091 | +0.00(+0.00%) |
Oct 18, 2022 | 148.83 | 151.19 | 145.98 | 147.37 | 1,904,290 | +2.10(+1.45%) |
Oct 17, 2022 | 144.42 | 145.84 | 143.29 | 145.27 | 2,096,614 | +4.25(+3.01%) |
Oct 14, 2022 | 143.46 | 145.26 | 140.03 | 141.02 | 2,113,037 | +0.30(+0.22%) |
Oct 13, 2022 | 136.34 | 141.59 | 134.86 | 140.72 | 2,441,153 | +1.33(+0.95%) |
Oct 12, 2022 | 136.08 | 140.75 | 134.89 | 139.39 | 1,888,467 | +3.03(+2.22%) |
Oct 11, 2022 | 138.38 | 139.09 | 134.85 | 136.37 | 1,907,145 | -1.68(-1.22%) |
Oct 10, 2022 | 139.64 | 140.90 | 137.03 | 138.04 | 1,535,900 | -0.98(-0.71%) |
Oct 07, 2022 | 139.45 | 139.69 | 136.88 | 139.03 | 2,451,955 | -2.53(-1.78%) |
Oct 06, 2022 | 144.21 | 145.68 | 141.09 | 141.55 | 1,682,700 | -3.06(-2.11%) |
Oct 05, 2022 | 142.76 | 145.62 | 142.29 | 144.61 | 1,515,463 | -0.37(-0.26%) |
Oct 04, 2022 | 141.87 | 146.12 | 140.90 | 144.98 | 2,166,368 | +6.64(+4.80%) |
Oct 03, 2022 | 139.61 | 140.17 | 136.29 | 138.34 | 2,144,470 | +0.65(+0.47%) |
Sep 30, 2022 | 137.46 | 141.46 | 135.85 | 137.69 | 2,138,261 | -0.36(-0.26%) |
Sep 29, 2022 | 139.50 | 139.83 | 136.55 | 138.06 | 1,904,207 | -3.25(-2.30%) |
Sep 28, 2022 | 136.63 | 142.03 | 136.09 | 141.31 | 2,121,266 | +5.05(+3.71%) |
Sep 27, 2022 | 136.96 | 138.65 | 134.50 | 136.26 | 2,291,222 | +2.42(+1.81%) |
Sep 26, 2022 | 135.37 | 137.76 | 133.64 | 133.84 | 1,981,458 | -1.24(-0.92%) |
Sep 23, 2022 | 135.74 | 135.90 | 133.53 | 135.08 | 2,457,585 | -2.58(-1.88%) |
Sep 22, 2022 | 144.46 | 144.88 | 137.22 | 137.66 | 3,605,462 | -7.92(-5.44%) |
Sep 21, 2022 | 153.58 | 153.77 | 145.56 | 145.58 | 3,339,517 | -8.69(-5.63%) |
Sep 20, 2022 | 153.98 | 155.64 | 152.13 | 154.27 | 2,140,302 | -0.34(-0.22%) |
Sep 19, 2022 | 150.28 | 155.46 | 149.99 | 154.61 | 2,007,701 | +2.40(+1.58%) |
Sep 16, 2022 | 157.52 | 157.52 | 150.60 | 152.21 | 3,430,023 | -7.46(-4.67%) |
Sep 15, 2022 | 160.58 | 163.64 | 158.90 | 159.67 | 1,895,620 | -0.03(-0.02%) |
Sep 14, 2022 | 155.24 | 159.84 | 153.91 | 159.70 | 1,821,812 | +4.58(+2.95%) |
Sep 13, 2022 | 156.21 | 158.92 | 154.30 | 155.12 | 2,301,201 | -5.80(-3.60%) |
Sep 12, 2022 | 161.09 | 162.12 | 159.96 | 160.92 | 1,630,470 | +1.40(+0.87%) |
Sep 09, 2022 | 157.59 | 159.93 | 157.40 | 159.52 | 1,417,360 | +2.91(+1.86%) |
Sep 08, 2022 | 153.65 | 156.66 | 152.80 | 156.62 | 1,720,845 | +1.77(+1.14%) |
Sep 07, 2022 | 150.03 | 155.18 | 149.64 | 154.85 | 2,280,718 | +5.14(+3.43%) |
Sep 06, 2022 | 152.50 | 153.51 | 147.87 | 149.71 | 1,710,763 | -1.83(-1.21%) |
Sep 02, 2022 | 152.29 | 154.94 | 150.75 | 151.53 | 1,888,017 | +0.23(+0.16%) |
Sep 01, 2022 | 149.77 | 151.48 | 147.28 | 151.30 | 2,337,851 | +0.25(+0.16%) |
Aug 31, 2022 | 151.56 | 153.19 | 150.66 | 151.05 | 2,281,693 | +0.39(+0.26%) |
Aug 30, 2022 | 153.98 | 154.54 | 150.33 | 150.66 | 2,022,892 | -2.34(-1.53%) |
Aug 29, 2022 | 152.27 | 154.05 | 151.76 | 153.00 | 1,583,202 | -0.95(-0.62%) |
Aug 26, 2022 | 160.22 | 161.00 | 153.52 | 153.95 | 1,779,028 | -5.88(-3.68%) |
Aug 25, 2022 | 158.45 | 160.39 | 157.84 | 159.83 | 1,296,868 | +2.69(+1.71%) |
Aug 24, 2022 | 155.04 | 157.72 | 155.04 | 157.14 | 2,022,235 | +1.27(+0.81%) |
Aug 23, 2022 | 155.59 | 157.75 | 155.58 | 155.87 | 1,451,233 | +0.71(+0.46%) |
Aug 22, 2022 | 155.50 | 156.93 | 154.72 | 155.16 | 1,443,121 | -3.40(-2.14%) |
Aug 19, 2022 | 160.57 | 161.38 | 158.08 | 158.56 | 1,426,846 | -3.61(-2.22%) |
Aug 18, 2022 | 160.81 | 162.60 | 160.18 | 162.17 | 1,112,659 | +1.45(+0.90%) |
Aug 17, 2022 | 161.12 | 161.84 | 159.05 | 160.71 | 1,477,941 | -2.33(-1.43%) |
Aug 16, 2022 | 159.66 | 163.35 | 159.35 | 163.04 | 1,906,411 | +3.00(+1.88%) |
Aug 15, 2022 | 159.00 | 161.24 | 158.59 | 160.04 | 1,330,706 | -0.87(-0.54%) |
Aug 12, 2022 | 158.88 | 161.20 | 157.79 | 160.91 | 1,685,439 | +2.88(+1.82%) |
Aug 11, 2022 | 160.39 | 161.18 | 157.61 | 158.03 | 1,350,339 | -0.11(-0.07%) |
Aug 10, 2022 | 158.71 | 159.67 | 157.21 | 158.14 | 1,509,556 | +2.40(+1.54%) |
Aug 09, 2022 | 155.03 | 156.50 | 153.66 | 155.73 | 1,528,944 | +0.51(+0.33%) |
Aug 08, 2022 | 154.54 | 158.07 | 154.36 | 155.22 | 1,475,259 | +1.24(+0.80%) |
Aug 05, 2022 | 154.69 | 156.13 | 152.93 | 153.99 | 2,188,214 | -1.94(-1.25%) |
Aug 04, 2022 | 156.36 | 156.71 | 154.16 | 155.93 | 1,363,657 | -0.34(-0.22%) |
Aug 03, 2022 | 156.23 | 157.97 | 155.56 | 156.27 | 2,295,394 | +1.08(+0.70%) |
Aug 02, 2022 | 159.08 | 159.09 | 152.59 | 155.19 | 3,262,316 | -1.30(-0.83%) |
Aug 01, 2022 | 154.96 | 156.94 | 153.38 | 156.50 | 2,090,230 | +0.73(+0.47%) |
Jul 29, 2022 | 154.49 | 156.75 | 153.62 | 155.76 | 1,975,005 | +0.72(+0.46%) |
Jul 28, 2022 | 155.09 | 156.54 | 151.88 | 155.05 | 1,742,120 | +0.48(+0.31%) |
Jul 27, 2022 | 152.10 | 156.18 | 151.86 | 154.57 | 2,713,008 | +6.43(+4.34%) |
Jul 26, 2022 | 149.16 | 149.86 | 147.66 | 148.13 | 2,072,015 | -1.91(-1.27%) |
Jul 25, 2022 | 149.87 | 150.45 | 147.31 | 150.05 | 1,573,699 | +2.04(+1.38%) |
Jul 22, 2022 | 149.57 | 151.76 | 147.40 | 148.01 | 2,304,058 | -0.09(-0.06%) |
Jul 21, 2022 | 148.09 | 148.97 | 144.92 | 148.09 | 1,811,841 | -1.57(-1.05%) |
Jul 20, 2022 | 147.87 | 150.57 | 147.11 | 149.66 | 1,970,065 | +1.65(+1.11%) |
Jul 19, 2022 | 143.28 | 148.35 | 143.13 | 148.02 | 2,580,743 | +6.21(+4.38%) |
Jul 18, 2022 | 142.40 | 146.15 | 140.93 | 141.81 | 2,068,332 | +1.22(+0.86%) |
Jul 15, 2022 | 139.87 | 141.66 | 138.92 | 140.59 | 2,112,969 | +2.52(+1.83%) |
Jul 14, 2022 | 135.31 | 138.54 | 135.29 | 138.07 | 2,445,161 | -0.02(-0.01%) |
Jul 13, 2022 | 133.64 | 139.38 | 133.09 | 138.09 | 2,382,952 | +1.57(+1.15%) |
Jul 12, 2022 | 134.29 | 138.53 | 134.29 | 136.52 | 1,724,822 | +1.41(+1.05%) |
Jul 11, 2022 | 134.46 | 135.85 | 132.55 | 135.11 | 2,204,112 | -0.04(-0.03%) |
Jul 08, 2022 | 136.01 | 136.16 | 132.95 | 135.15 | 1,663,481 | -0.86(-0.63%) |
Jul 07, 2022 | 134.82 | 137.12 | 134.33 | 136.01 | 2,056,726 | +2.97(+2.23%) |
Jul 06, 2022 | 136.28 | 137.02 | 130.97 | 133.04 | 1,917,299 | -2.98(-2.19%) |
Jul 05, 2022 | 133.30 | 136.08 | 131.41 | 136.02 | 2,413,526 | -0.48(-0.35%) |
Jul 01, 2022 | 133.13 | 136.57 | 132.03 | 136.50 | 2,082,093 | +3.11(+2.33%) |
Jun 30, 2022 | 132.52 | 135.48 | 130.51 | 133.39 | 3,445,503 | -1.69(-1.25%) |
Jun 29, 2022 | 136.02 | 136.93 | 133.11 | 135.08 | 2,707,531 | -0.94(-0.69%) |
Jun 28, 2022 | 139.98 | 143.25 | 135.84 | 136.02 | 2,285,553 | -1.47(-1.07%) |
Jun 27, 2022 | 136.91 | 138.38 | 135.68 | 137.49 | 2,096,819 | +0.78(+0.57%) |
Jun 24, 2022 | 132.40 | 138.35 | 130.70 | 136.71 | 3,136,470 | +6.21(+4.76%) |
Jun 23, 2022 | 135.02 | 135.05 | 128.49 | 130.50 | 3,386,137 | -3.34(-2.49%) |
Jun 22, 2022 | 136.75 | 138.85 | 133.37 | 133.83 | 4,193,341 | -5.02(-3.62%) |
Jun 21, 2022 | 144.99 | 145.14 | 138.45 | 138.85 | 3,420,909 | -3.58(-2.51%) |
Jun 17, 2022 | 143.03 | 144.80 | 140.05 | 142.44 | 3,342,046 | +0.07(+0.05%) |
Jun 16, 2022 | 146.97 | 147.90 | 141.81 | 142.37 | 2,662,090 | -9.45(-6.23%) |
Jun 15, 2022 | 151.78 | 154.14 | 150.17 | 151.82 | 2,091,425 | +2.53(+1.69%) |
Jun 14, 2022 | 150.90 | 151.75 | 147.39 | 149.29 | 2,719,544 | +0.12(+0.08%) |
Jun 13, 2022 | 151.04 | 151.59 | 146.99 | 149.17 | 4,108,984 | -7.62(-4.86%) |
Jun 10, 2022 | 161.85 | 163.81 | 156.69 | 156.79 | 2,790,570 | -7.63(-4.64%) |
Jun 09, 2022 | 169.75 | 169.75 | 164.41 | 164.42 | 1,477,765 | -5.43(-3.20%) |
Jun 08, 2022 | 171.90 | 172.30 | 168.46 | 169.86 | 1,726,785 | -3.91(-2.25%) |
Jun 07, 2022 | 172.39 | 174.41 | 170.33 | 173.77 | 1,362,647 | -0.42(-0.24%) |
Jun 06, 2022 | 173.59 | 175.79 | 171.92 | 174.19 | 1,422,136 | +2.90(+1.69%) |
Jun 03, 2022 | 169.47 | 172.02 | 168.66 | 171.29 | 1,397,222 | +0.23(+0.13%) |
Jun 02, 2022 | 167.46 | 171.22 | 167.10 | 171.06 | 1,784,142 | +3.76(+2.24%) |
Jun 01, 2022 | 169.22 | 170.65 | 164.63 | 167.31 | 1,763,617 | -0.97(-0.58%) |
May 31, 2022 | 167.76 | 169.56 | 165.09 | 168.28 | 2,268,690 | -0.96(-0.57%) |
May 27, 2022 | 167.17 | 173.59 | 167.17 | 169.24 | 2,434,026 | +2.34(+1.40%) |
May 26, 2022 | 157.26 | 168.39 | 157.26 | 166.90 | 3,765,520 | +10.42(+6.66%) |
May 25, 2022 | 148.48 | 157.26 | 147.87 | 156.48 | 3,140,225 | +6.78(+4.53%) |
May 24, 2022 | 152.68 | 153.68 | 146.88 | 149.70 | 2,348,612 | -5.22(-3.37%) |
May 23, 2022 | 153.46 | 156.10 | 150.37 | 154.92 | 1,868,289 | +2.68(+1.76%) |
May 20, 2022 | 156.35 | 156.56 | 148.52 | 152.24 | 2,146,556 | -1.68(-1.09%) |
May 19, 2022 | 150.34 | 156.52 | 149.32 | 153.92 | 2,271,711 | +2.86(+1.90%) |
May 18, 2022 | 159.60 | 161.22 | 150.06 | 151.06 | 3,821,894 | -10.63(-6.58%) |
May 17, 2022 | 163.13 | 164.10 | 159.37 | 161.69 | 2,347,728 | +2.48(+1.56%) |
May 16, 2022 | 162.51 | 163.19 | 158.29 | 159.21 | 2,414,350 | -3.99(-2.45%) |
May 13, 2022 | 162.81 | 164.26 | 160.60 | 163.20 | 2,826,843 | +3.30(+2.06%) |
May 12, 2022 | 161.99 | 163.78 | 156.59 | 159.90 | 2,675,913 | -3.54(-2.17%) |
May 11, 2022 | 164.09 | 168.85 | 162.30 | 163.45 | 3,037,743 | -1.11(-0.67%) |
May 10, 2022 | 164.52 | 166.66 | 161.46 | 164.55 | 2,650,267 | +4.15(+2.59%) |
May 09, 2022 | 167.38 | 167.38 | 158.69 | 160.40 | 4,145,641 | -8.49(-5.03%) |
May 06, 2022 | 174.43 | 174.78 | 165.72 | 168.89 | 2,823,602 | -5.03(-2.89%) |
May 05, 2022 | 175.91 | 179.65 | 171.49 | 173.92 | 3,242,607 | -3.50(-1.98%) |
May 04, 2022 | 172.30 | 177.75 | 168.69 | 177.43 | 4,375,865 | +8.03(+4.74%) |
May 03, 2022 | 174.89 | 174.93 | 167.19 | 169.40 | 4,281,436 | -4.99(-2.86%) |
May 02, 2022 | 175.18 | 176.53 | 169.63 | 174.39 | 2,645,473 | +0.61(+0.35%) |
Apr 29, 2022 | 179.12 | 181.23 | 173.24 | 173.78 | 2,666,819 | -6.89(-3.81%) |
Apr 28, 2022 | 177.90 | 182.25 | 176.28 | 180.68 | 2,388,051 | +4.27(+2.42%) |
Apr 27, 2022 | 174.19 | 178.00 | 172.21 | 176.41 | 1,848,075 | +2.89(+1.66%) |
Apr 26, 2022 | 177.19 | 179.32 | 173.09 | 173.52 | 2,129,877 | -5.12(-2.87%) |
Apr 25, 2022 | 175.10 | 178.84 | 173.28 | 178.64 | 2,418,998 | +2.93(+1.67%) |
Apr 22, 2022 | 179.89 | 180.29 | 175.17 | 175.71 | 1,913,165 | -4.58(-2.54%) |
Apr 21, 2022 | 189.47 | 191.78 | 179.83 | 180.29 | 2,967,520 | -6.00(-3.22%) |
Apr 20, 2022 | 185.02 | 189.71 | 184.81 | 186.29 | 3,576,034 | +1.49(+0.81%) |
Apr 19, 2022 | 178.44 | 185.56 | 178.22 | 184.81 | 2,834,801 | +5.51(+3.07%) |
Apr 18, 2022 | 175.46 | 181.06 | 175.46 | 179.29 | 3,024,632 | +2.58(+1.46%) |
Apr 14, 2022 | 172.49 | 177.70 | 172.49 | 176.71 | 3,709,749 | +4.87(+2.83%) |
Apr 13, 2022 | 160.71 | 172.54 | 160.56 | 171.85 | 3,415,375 | +12.04(+7.54%) |
Apr 12, 2022 | 161.16 | 162.47 | 158.87 | 159.80 | 1,583,025 | +0.77(+0.49%) |
Apr 11, 2022 | 158.55 | 162.08 | 158.26 | 159.03 | 1,432,051 | -1.38(-0.86%) |
Apr 08, 2022 | 160.17 | 161.83 | 158.98 | 160.41 | 1,555,113 | -0.78(-0.49%) |
Apr 07, 2022 | 162.09 | 163.11 | 158.94 | 161.19 | 2,664,731 | -1.48(-0.91%) |
Apr 06, 2022 | 168.15 | 168.15 | 162.13 | 162.67 | 2,227,014 | -7.66(-4.50%) |
Apr 05, 2022 | 170.74 | 172.89 | 168.38 | 170.34 | 1,578,372 | -0.64(-0.37%) |
Apr 04, 2022 | 169.72 | 171.36 | 168.01 | 170.97 | 1,424,864 | +0.95(+0.56%) |
Apr 01, 2022 | 173.20 | 174.63 | 168.98 | 170.03 | 1,941,261 | -2.03(-1.18%) |
Mar 31, 2022 | 173.46 | 175.53 | 172.02 | 172.05 | 2,418,715 | -0.69(-0.40%) |
Mar 30, 2022 | 173.80 | 175.35 | 171.71 | 172.74 | 2,333,143 | -1.83(-1.05%) |
Mar 29, 2022 | 170.57 | 175.20 | 170.44 | 174.57 | 2,252,685 | +6.62(+3.94%) |
Mar 28, 2022 | 168.48 | 168.94 | 165.58 | 167.95 | 1,241,725 | +0.04(+0.02%) |
Mar 25, 2022 | 168.38 | 170.03 | 167.16 | 167.91 | 1,458,792 | -0.45(-0.27%) |
Mar 24, 2022 | 165.44 | 168.37 | 163.68 | 168.36 | 1,834,400 | +4.24(+2.58%) |
Mar 23, 2022 | 165.84 | 167.38 | 163.68 | 164.12 | 2,766,952 | -2.86(-1.71%) |
Mar 22, 2022 | 168.06 | 169.24 | 166.40 | 166.98 | 2,050,248 | +0.61(+0.36%) |
Mar 21, 2022 | 166.37 | 166.64 | 164.32 | 166.37 | 1,808,484 | -1.21(-0.72%) |
Mar 18, 2022 | 166.68 | 169.79 | 164.12 | 167.59 | 3,618,548 | -0.05(-0.03%) |
Mar 17, 2022 | 166.75 | 167.65 | 164.59 | 167.64 | 1,616,289 | -1.03(-0.61%) |
Mar 16, 2022 | 164.65 | 168.87 | 163.51 | 168.66 | 2,349,745 | +5.77(+3.54%) |
Mar 15, 2022 | 160.48 | 163.81 | 160.21 | 162.90 | 2,346,307 | +4.54(+2.87%) |
Mar 14, 2022 | 158.85 | 160.68 | 156.74 | 158.36 | 1,958,862 | +0.12(+0.07%) |
Mar 11, 2022 | 160.89 | 162.05 | 157.91 | 158.24 | 2,366,067 | -0.90(-0.57%) |
Mar 10, 2022 | 153.25 | 160.76 | 152.77 | 159.14 | 2,628,581 | +3.03(+1.94%) |
Mar 09, 2022 | 154.87 | 159.13 | 154.42 | 156.11 | 3,585,034 | +6.54(+4.37%) |
Mar 08, 2022 | 145.79 | 155.76 | 143.00 | 149.57 | 5,045,006 | +4.63(+3.19%) |
Mar 07, 2022 | 155.87 | 155.87 | 144.82 | 144.94 | 3,849,184 | -10.98(-7.04%) |
Mar 04, 2022 | 159.57 | 160.48 | 153.46 | 155.93 | 2,920,019 | -6.06(-3.74%) |
Mar 03, 2022 | 166.17 | 167.92 | 160.99 | 161.99 | 2,490,799 | -2.70(-1.64%) |
Mar 02, 2022 | 164.05 | 167.41 | 163.40 | 164.69 | 2,205,995 | +3.25(+2.01%) |
Mar 01, 2022 | 165.15 | 166.43 | 160.43 | 161.44 | 2,948,121 | -5.12(-3.07%) |
Feb 28, 2022 | 166.80 | 168.86 | 164.00 | 166.56 | 2,629,158 | -4.14(-2.43%) |
Feb 25, 2022 | 166.94 | 170.93 | 165.15 | 170.70 | 2,866,204 | +5.50(+3.33%) |
Feb 24, 2022 | 159.63 | 165.98 | 159.52 | 165.20 | 4,425,392 | +0.76(+0.46%) |
Feb 23, 2022 | 170.47 | 170.88 | 163.85 | 164.44 | 3,589,223 | -5.04(-2.98%) |
Feb 22, 2022 | 170.94 | 172.12 | 166.24 | 169.48 | 2,802,408 | -1.76(-1.03%) |
Feb 18, 2022 | 171.24 | 0 | -3.18(-1.82%) | |||
Feb 17, 2022 | 176.38 | 177.95 | 173.97 | 174.42 | 3,427,876 | -4.98(-2.78%) |
Feb 16, 2022 | 174.56 | 181.10 | 174.25 | 179.40 | 3,332,482 | +2.02(+1.14%) |
Feb 15, 2022 | 172.20 | 177.53 | 170.87 | 177.39 | 4,356,000 | +9.66(+5.76%) |
Feb 14, 2022 | 166.96 | 170.73 | 165.85 | 167.72 | 2,731,747 | +1.42(+0.85%) |
Feb 11, 2022 | 171.47 | 173.50 | 165.13 | 166.31 | 2,879,930 | -4.70(-2.75%) |
Feb 10, 2022 | 167.29 | 172.77 | 166.43 | 171.00 | 2,165,492 | +1.13(+0.66%) |
Feb 09, 2022 | 168.93 | 172.81 | 168.41 | 169.88 | 2,146,879 | +1.94(+1.15%) |
Feb 08, 2022 | 163.54 | 168.42 | 161.82 | 167.94 | 2,606,496 | +5.39(+3.32%) |
Feb 07, 2022 | 159.69 | 163.72 | 159.32 | 162.55 | 2,225,299 | +3.23(+2.03%) |
Feb 04, 2022 | 157.62 | 160.26 | 155.57 | 159.31 | 2,252,106 | +0.72(+0.45%) |
Feb 03, 2022 | 156.63 | 161.03 | 158.60 | 2,982,806 | +1.12(+0.71%) | |
Feb 02, 2022 | 159.90 | 160.20 | 156.74 | 157.48 | 3,995,773 | -2.10(-1.32%) |
Feb 01, 2022 | 157.73 | 160.24 | 156.96 | 159.59 | 1,792,788 | +1.86(+1.18%) |
Jan 31, 2022 | 155.20 | 157.89 | 157.73 | 2,014,480 | +1.70(+1.09%) | |
Jan 28, 2022 | 150.76 | 156.15 | 149.53 | 156.03 | 1,972,255 | +5.55(+3.69%) |
Jan 27, 2022 | 156.27 | 157.47 | 148.93 | 150.47 | 2,414,889 | -4.91(-3.16%) |
Jan 26, 2022 | 154.71 | 160.55 | 153.39 | 155.39 | 2,396,213 | +1.66(+1.08%) |
Jan 25, 2022 | 150.71 | 154.92 | 147.19 | 153.72 | 2,242,405 | +1.26(+0.83%) |
Jan 24, 2022 | 150.76 | 153.21 | 147.75 | 152.46 | 3,613,723 | -1.22(-0.80%) |
Jan 21, 2022 | 153.40 | 156.83 | 151.25 | 153.69 | 4,847,730 | +0.28(+0.19%) |
Jan 20, 2022 | 152.28 | 158.28 | 152.10 | 153.40 | 2,206,242 | +2.45(+1.62%) |
Jan 19, 2022 | 156.56 | 156.61 | 150.87 | 150.96 | 2,447,864 | -5.20(-3.33%) |
Jan 18, 2022 | 156.75 | 157.72 | 154.36 | 156.15 | 2,132,474 | -3.22(-2.02%) |
Jan 14, 2022 | 159.37 | 0 | -1.67(-1.04%) | |||
Jan 13, 2022 | 161.47 | 163.78 | 160.65 | 161.05 | 1,654,547 | -0.34(-0.21%) |
Jan 12, 2022 | 162.85 | 163.36 | 159.24 | 161.39 | 1,640,955 | -0.33(-0.21%) |
Jan 11, 2022 | 158.56 | 162.16 | 156.70 | 161.72 | 2,187,180 | +3.08(+1.94%) |
Jan 10, 2022 | 163.73 | 163.73 | 156.76 | 158.64 | 2,276,260 | -4.51(-2.77%) |
Jan 07, 2022 | 162.51 | 165.20 | 161.22 | 163.15 | 1,541,258 | +1.41(+0.87%) |
Jan 06, 2022 | 161.82 | 162.96 | 160.77 | 161.74 | 1,452,191 | +0.83(+0.52%) |
Jan 05, 2022 | 164.73 | 165.44 | 160.87 | 160.91 | 1,691,907 | -3.56(-2.17%) |
Jan 04, 2022 | 163.26 | 167.55 | 162.31 | 164.47 | 2,176,631 | +4.01(+2.50%) |
Jan 03, 2022 | 161.60 | 162.91 | 157.84 | 160.46 | 1,876,338 | -1.30(-0.80%) |
Dec 31, 2021 | 161.38 | 162.68 | 160.62 | 161.76 | 922,095 | +0.37(+0.23%) |
Dec 30, 2021 | 163.04 | 164.44 | 161.26 | 161.39 | 857,964 | -1.66(-1.02%) |
Dec 29, 2021 | 162.85 | 164.05 | 162.02 | 163.04 | 925,058 | -0.20(-0.12%) |
Dec 28, 2021 | 162.42 | 164.13 | 161.80 | 163.24 | 1,325,071 | +0.04(+0.02%) |
Dec 27, 2021 | 161.01 | 163.57 | 160.01 | 163.20 | 1,164,448 | +1.49(+0.92%) |
Dec 23, 2021 | 160.79 | 162.30 | 159.12 | 161.71 | 1,561,743 | +2.56(+1.61%) |
Dec 22, 2021 | 155.22 | 159.79 | 155.03 | 159.16 | 2,043,778 | +4.17(+2.69%) |
Dec 21, 2021 | 147.74 | 155.36 | 147.74 | 154.99 | 2,318,055 | +8.46(+5.77%) |
Dec 20, 2021 | 143.90 | 148.06 | 142.72 | 146.53 | 2,825,078 | -0.50(-0.34%) |
Dec 17, 2021 | 146.24 | 148.63 | 144.41 | 147.03 | 3,677,384 | -0.56(-0.38%) |
Dec 16, 2021 | 147.98 | 149.89 | 146.93 | 147.59 | 2,796,928 | -0.41(-0.28%) |
Dec 15, 2021 | 149.77 | 150.69 | 145.52 | 148.00 | 2,275,003 | -2.77(-1.84%) |
Dec 14, 2021 | 149.56 | 152.66 | 149.34 | 150.77 | 1,582,071 | +0.32(+0.21%) |
Dec 13, 2021 | 155.72 | 156.32 | 150.19 | 150.45 | 2,391,063 | -6.98(-4.43%) |
Dec 10, 2021 | 154.88 | 157.56 | 152.74 | 157.43 | 1,742,221 | +3.33(+2.16%) |
Dec 09, 2021 | 152.97 | 155.15 | 152.09 | 154.10 | 1,126,866 | -0.22(-0.15%) |
Dec 08, 2021 | 154.15 | 156.21 | 152.53 | 154.32 | 1,653,299 | +1.09(+0.71%) |
Dec 07, 2021 | 155.15 | 158.77 | 152.42 | 153.24 | 2,468,514 | -0.17(-0.11%) |
Dec 06, 2021 | 149.02 | 156.13 | 149.02 | 153.40 | 2,473,822 | +6.58(+4.48%) |
Dec 03, 2021 | 148.38 | 149.01 | 143.71 | 146.82 | 3,171,315 | -1.12(-0.75%) |
Dec 02, 2021 | 140.35 | 149.38 | 140.12 | 147.94 | 3,163,345 | +8.44(+6.05%) |