Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.45 | 138.35 | 135.90 | 136.83 | 896,946 | +1.13(+0.83%) |
Sep 29, 2022 | 137.13 | 137.13 | 134.44 | 135.70 | 781,442 | -2.02(-1.47%) |
Sep 28, 2022 | 138.06 | 138.41 | 136.18 | 137.72 | 986,498 | +2.37(+1.75%) |
Sep 27, 2022 | 136.80 | 138.42 | 134.96 | 135.35 | 799,845 | +0.08(+0.06%) |
Sep 26, 2022 | 139.32 | 139.95 | 135.14 | 135.27 | 972,805 | -3.93(-2.82%) |
Sep 23, 2022 | 140.05 | 140.73 | 137.87 | 139.20 | 949,653 | -1.35(-0.96%) |
Sep 22, 2022 | 140.60 | 141.51 | 139.10 | 140.55 | 972,721 | -1.00(-0.71%) |
Sep 21, 2022 | 142.61 | 146.26 | 140.61 | 141.55 | 1,088,906 | -0.44(-0.31%) |
Sep 20, 2022 | 139.58 | 142.23 | 138.94 | 141.99 | 953,904 | +2.57(+1.84%) |
Sep 19, 2022 | 141.97 | 143.26 | 137.84 | 139.42 | 1,369,560 | -2.61(-1.84%) |
Sep 16, 2022 | 139.09 | 142.46 | 138.21 | 142.03 | 1,517,075 | +0.72(+0.51%) |
Sep 15, 2022 | 142.78 | 143.17 | 139.85 | 141.31 | 876,178 | -2.36(-1.64%) |
Sep 14, 2022 | 144.43 | 145.07 | 141.52 | 143.67 | 1,043,641 | -0.76(-0.53%) |
Sep 13, 2022 | 147.75 | 149.06 | 144.07 | 144.43 | 1,240,896 | -5.67(-3.78%) |
Sep 12, 2022 | 155.66 | 155.66 | 149.74 | 150.10 | 966,899 | -5.37(-3.45%) |
Sep 09, 2022 | 152.64 | 155.86 | 151.56 | 155.47 | 670,202 | +2.83(+1.85%) |
Sep 08, 2022 | 152.85 | 154.00 | 150.63 | 152.64 | 512,810 | +0.21(+0.14%) |
Sep 07, 2022 | 148.75 | 153.25 | 147.81 | 152.43 | 797,766 | +3.41(+2.29%) |
Sep 06, 2022 | 151.61 | 151.67 | 148.02 | 149.02 | 970,838 | -3.32(-2.18%) |
Sep 02, 2022 | 155.32 | 156.01 | 151.59 | 152.34 | 686,462 | -3.62(-2.32%) |
Sep 01, 2022 | 153.24 | 156.22 | 150.95 | 155.96 | 649,575 | +1.67(+1.08%) |
Aug 31, 2022 | 155.85 | 156.55 | 152.93 | 154.29 | 1,158,443 | -1.42(-0.91%) |
Aug 30, 2022 | 157.00 | 157.65 | 155.10 | 155.71 | 684,772 | -1.66(-1.05%) |
Aug 29, 2022 | 151.93 | 159.47 | 151.36 | 157.37 | 1,064,523 | +2.36(+1.52%) |
Aug 26, 2022 | 152.99 | 157.59 | 147.93 | 155.01 | 4,257,434 | -9.36(-5.69%) |
Aug 25, 2022 | 164.65 | 165.83 | 162.47 | 164.37 | 627,604 | +0.25(+0.15%) |
Aug 24, 2022 | 163.56 | 165.65 | 162.52 | 164.12 | 688,683 | +0.56(+0.34%) |
Aug 23, 2022 | 166.00 | 166.82 | 161.53 | 163.56 | 1,048,709 | -2.80(-1.68%) |
Aug 22, 2022 | 170.76 | 171.26 | 166.00 | 166.36 | 950,857 | -5.31(-3.09%) |
Aug 19, 2022 | 168.45 | 171.92 | 167.88 | 171.67 | 1,041,438 | +2.58(+1.53%) |
Aug 18, 2022 | 171.00 | 171.59 | 167.90 | 169.09 | 912,395 | -1.70(-1.00%) |
Aug 17, 2022 | 170.26 | 173.37 | 168.33 | 170.79 | 777,694 | +0.27(+0.16%) |
Aug 16, 2022 | 171.20 | 172.59 | 167.80 | 170.52 | 1,262,767 | +1.99(+1.18%) |
Aug 15, 2022 | 170.14 | 170.67 | 164.91 | 168.53 | 1,425,497 | -1.61(-0.95%) |
Aug 12, 2022 | 174.00 | 176.03 | 164.81 | 170.14 | 2,794,829 | -3.90(-2.24%) |
Aug 11, 2022 | 175.48 | 178.15 | 172.43 | 174.04 | 649,063 | -1.61(-0.92%) |
Aug 10, 2022 | 176.34 | 176.87 | 174.05 | 175.65 | 772,172 | +0.05(+0.03%) |
Aug 09, 2022 | 177.20 | 178.38 | 175.10 | 175.60 | 642,216 | -2.73(-1.53%) |
Aug 08, 2022 | 176.56 | 181.00 | 176.56 | 178.33 | 1,059,924 | +2.52(+1.43%) |
Aug 05, 2022 | 173.83 | 177.50 | 173.10 | 175.81 | 708,862 | -0.05(-0.03%) |
Aug 04, 2022 | 175.99 | 178.00 | 175.32 | 175.86 | 477,900 | +0.87(+0.50%) |
Aug 03, 2022 | 177.98 | 181.47 | 174.69 | 174.99 | 804,932 | -1.73(-0.98%) |
Aug 02, 2022 | 174.70 | 177.55 | 173.73 | 176.72 | 663,819 | +1.25(+0.71%) |
Aug 01, 2022 | 179.97 | 180.25 | 174.12 | 175.47 | 896,883 | -4.51(-2.51%) |
Jul 29, 2022 | 174.39 | 180.32 | 173.71 | 179.98 | 1,190,186 | +2.55(+1.44%) |
Jul 28, 2022 | 176.77 | 178.28 | 174.14 | 177.43 | 550,947 | +0.63(+0.36%) |
Jul 27, 2022 | 176.45 | 178.34 | 174.79 | 176.80 | 792,166 | -0.71(-0.40%) |
Jul 26, 2022 | 174.14 | 181.75 | 174.14 | 177.51 | 1,637,829 | +4.67(+2.70%) |
Jul 25, 2022 | 172.18 | 173.46 | 171.01 | 172.84 | 422,295 | +1.22(+0.71%) |
Jul 22, 2022 | 174.02 | 176.00 | 170.46 | 171.62 | 598,439 | -1.54(-0.89%) |
Jul 21, 2022 | 171.99 | 173.94 | 170.02 | 173.16 | 674,765 | +0.54(+0.31%) |
Jul 20, 2022 | 172.50 | 174.45 | 170.47 | 172.62 | 636,951 | -0.21(-0.12%) |
Jul 19, 2022 | 169.84 | 173.62 | 169.70 | 172.83 | 942,824 | +4.36(+2.59%) |
Jul 18, 2022 | 172.00 | 173.35 | 167.51 | 168.47 | 2,271,629 | -10.24(-5.73%) |
Jul 15, 2022 | 176.05 | 179.34 | 174.15 | 178.71 | 1,400,144 | +2.52(+1.43%) |
Jul 14, 2022 | 176.79 | 179.60 | 175.77 | 176.19 | 870,579 | -1.25(-0.70%) |
Jul 13, 2022 | 176.38 | 179.66 | 175.87 | 177.44 | 984,686 | -1.56(-0.87%) |
Jul 12, 2022 | 177.34 | 179.10 | 173.45 | 179.00 | 1,208,033 | +1.70(+0.96%) |
Jul 11, 2022 | 176.95 | 178.63 | 175.07 | 177.30 | 1,190,301 | -0.15(-0.09%) |
Jul 08, 2022 | 177.19 | 178.94 | 176.11 | 177.45 | 1,230,065 | -0.50(-0.28%) |
Jul 07, 2022 | 180.78 | 183.00 | 175.19 | 177.95 | 3,603,552 | +2.82(+1.61%) |
Jul 06, 2022 | 175.63 | 179.00 | 174.50 | 175.13 | 1,058,461 | -1.64(-0.93%) |
Jul 05, 2022 | 179.46 | 180.11 | 174.42 | 176.77 | 1,340,407 | -3.34(-1.85%) |
Jul 01, 2022 | 174.82 | 180.50 | 174.52 | 180.11 | 958,533 | +3.17(+1.79%) |
Jun 30, 2022 | 178.50 | 181.00 | 175.46 | 176.94 | 1,232,248 | -2.12(-1.18%) |
Jun 29, 2022 | 181.10 | 181.50 | 177.96 | 179.06 | 1,150,018 | +0.59(+0.33%) |
Jun 28, 2022 | 176.44 | 181.10 | 175.61 | 178.47 | 1,468,981 | +0.74(+0.42%) |
Jun 27, 2022 | 178.78 | 179.06 | 174.47 | 177.73 | 1,192,438 | -1.60(-0.89%) |
Jun 24, 2022 | 179.74 | 179.96 | 173.54 | 179.33 | 3,586,466 | +5.33(+3.06%) |
Jun 23, 2022 | 170.82 | 174.93 | 169.49 | 174.00 | 1,827,140 | +4.34(+2.56%) |
Jun 22, 2022 | 168.74 | 173.86 | 168.10 | 169.66 | 1,765,725 | -0.35(-0.21%) |
Jun 21, 2022 | 167.68 | 174.97 | 166.99 | 170.01 | 2,440,013 | +4.56(+2.76%) |
Jun 17, 2022 | 148.06 | 175.48 | 148.06 | 165.45 | 10,258,782 | +18.67(+12.72%) |
Jun 16, 2022 | 144.12 | 147.32 | 143.24 | 146.78 | 1,292,395 | -0.46(-0.31%) |
Jun 15, 2022 | 144.92 | 150.00 | 144.91 | 147.24 | 1,344,186 | +2.60(+1.80%) |
Jun 14, 2022 | 141.00 | 144.98 | 140.73 | 144.64 | 1,472,841 | +5.04(+3.61%) |
Jun 13, 2022 | 136.09 | 141.22 | 133.95 | 139.60 | 2,126,141 | +0.20(+0.14%) |
Jun 10, 2022 | 139.46 | 141.73 | 138.41 | 139.40 | 706,950 | -2.35(-1.66%) |
Jun 09, 2022 | 143.26 | 145.38 | 141.67 | 141.75 | 579,993 | -2.54(-1.76%) |
Jun 08, 2022 | 144.22 | 146.13 | 143.06 | 144.29 | 725,667 | -0.07(-0.05%) |
Jun 07, 2022 | 142.66 | 146.17 | 142.26 | 144.36 | 849,470 | +1.84(+1.29%) |
Jun 06, 2022 | 142.41 | 143.44 | 140.66 | 142.52 | 975,235 | +2.58(+1.84%) |
Jun 03, 2022 | 134.87 | 141.12 | 134.69 | 139.94 | 1,320,130 | +4.74(+3.51%) |
Jun 02, 2022 | 132.92 | 135.28 | 132.46 | 135.20 | 715,194 | +1.04(+0.78%) |
Jun 01, 2022 | 137.05 | 138.35 | 132.98 | 134.16 | 784,728 | -1.52(-1.12%) |
May 31, 2022 | 141.06 | 141.06 | 135.20 | 135.68 | 1,559,894 | -5.71(-4.04%) |
May 27, 2022 | 139.04 | 143.12 | 136.93 | 141.39 | 1,032,532 | +2.93(+2.12%) |
May 26, 2022 | 137.34 | 139.44 | 135.71 | 138.46 | 1,285,023 | +1.99(+1.46%) |
May 25, 2022 | 133.85 | 137.11 | 133.00 | 136.47 | 1,199,271 | +3.00(+2.25%) |
May 24, 2022 | 138.74 | 138.74 | 132.09 | 133.47 | 1,069,102 | -5.87(-4.21%) |
May 23, 2022 | 141.92 | 142.07 | 137.72 | 139.34 | 711,413 | -0.30(-0.21%) |
May 20, 2022 | 144.20 | 144.46 | 136.11 | 139.64 | 1,690,560 | -2.99(-2.10%) |
May 19, 2022 | 143.37 | 145.19 | 139.84 | 142.63 | 1,023,453 | -0.37(-0.26%) |
May 18, 2022 | 143.71 | 145.14 | 141.99 | 143.00 | 1,103,280 | -3.55(-2.42%) |
May 17, 2022 | 143.79 | 147.41 | 142.60 | 146.55 | 1,013,412 | +4.01(+2.81%) |
May 16, 2022 | 134.18 | 146.67 | 134.14 | 142.54 | 2,010,624 | +6.91(+5.09%) |
May 13, 2022 | 129.25 | 136.83 | 129.20 | 135.63 | 1,657,662 | +8.53(+6.71%) |
May 12, 2022 | 118.61 | 127.27 | 118.27 | 127.10 | 1,540,694 | +7.65(+6.40%) |
May 11, 2022 | 118.15 | 123.04 | 116.30 | 119.45 | 2,179,621 | -1.03(-0.85%) |
May 10, 2022 | 114.34 | 124.08 | 114.26 | 120.48 | 2,124,938 | +11.67(+10.73%) |
May 09, 2022 | 120.46 | 120.80 | 105.43 | 108.81 | 2,622,657 | -14.63(-11.85%) |
May 06, 2022 | 126.79 | 127.99 | 122.38 | 123.44 | 804,068 | -5.25(-4.08%) |
May 05, 2022 | 132.40 | 133.69 | 127.06 | 128.69 | 784,773 | -3.96(-2.99%) |
May 04, 2022 | 131.01 | 133.39 | 127.58 | 132.65 | 1,159,024 | +1.14(+0.87%) |
May 03, 2022 | 130.17 | 133.30 | 130.15 | 131.51 | 566,658 | +1.06(+0.81%) |
May 02, 2022 | 130.39 | 131.66 | 126.96 | 130.45 | 1,009,689 | -0.56(-0.43%) |
Apr 29, 2022 | 136.32 | 137.00 | 130.19 | 131.01 | 1,553,423 | +0.78(+0.60%) |
Apr 28, 2022 | 130.54 | 130.92 | 125.25 | 130.23 | 1,624,478 | -0.21(-0.16%) |
Apr 27, 2022 | 132.12 | 134.18 | 130.33 | 130.44 | 1,127,046 | -1.15(-0.87%) |
Apr 26, 2022 | 138.13 | 139.45 | 131.44 | 131.59 | 985,995 | -6.95(-5.02%) |
Apr 25, 2022 | 137.61 | 139.54 | 136.71 | 138.54 | 989,007 | +0.54(+0.39%) |
Apr 22, 2022 | 140.89 | 142.11 | 137.66 | 138.00 | 709,241 | -3.44(-2.43%) |
Apr 21, 2022 | 143.80 | 146.06 | 141.08 | 141.44 | 546,922 | -2.45(-1.70%) |
Apr 20, 2022 | 145.07 | 145.15 | 142.67 | 143.89 | 475,437 | -0.40(-0.28%) |
Apr 19, 2022 | 143.09 | 146.56 | 143.00 | 144.29 | 436,045 | -0.10(-0.07%) |
Apr 18, 2022 | 149.56 | 149.89 | 143.64 | 144.39 | 465,391 | -5.33(-3.56%) |
Apr 14, 2022 | 147.44 | 150.42 | 146.90 | 149.72 | 842,484 | +2.28(+1.55%) |
Apr 13, 2022 | 143.08 | 148.01 | 142.34 | 147.44 | 772,536 | +5.21(+3.66%) |
Apr 12, 2022 | 145.81 | 146.92 | 142.10 | 142.23 | 1,239,213 | -2.06(-1.43%) |
Apr 11, 2022 | 150.31 | 150.86 | 144.02 | 144.29 | 1,110,146 | -7.55(-4.97%) |
Apr 08, 2022 | 149.55 | 159.55 | 147.00 | 151.84 | 2,975,922 | -4.28(-2.74%) |
Apr 07, 2022 | 150.90 | 158.38 | 150.70 | 156.12 | 1,208,639 | +4.22(+2.78%) |
Apr 06, 2022 | 149.77 | 153.86 | 149.53 | 151.90 | 705,027 | +1.11(+0.74%) |
Apr 05, 2022 | 150.66 | 154.60 | 149.89 | 150.79 | 741,194 | +0.88(+0.59%) |
Apr 04, 2022 | 149.70 | 151.30 | 148.28 | 149.91 | 594,979 | +1.02(+0.69%) |
Apr 01, 2022 | 144.26 | 148.94 | 142.52 | 148.89 | 825,961 | +4.84(+3.36%) |
Mar 31, 2022 | 142.24 | 145.09 | 140.86 | 144.05 | 594,224 | +2.49(+1.76%) |
Mar 30, 2022 | 143.61 | 143.64 | 141.11 | 141.56 | 672,677 | -1.61(-1.12%) |
Mar 29, 2022 | 141.35 | 143.66 | 140.20 | 143.17 | 728,196 | +3.47(+2.48%) |
Mar 28, 2022 | 138.12 | 139.83 | 137.33 | 139.70 | 1,135,486 | +1.37(+0.99%) |
Mar 25, 2022 | 142.55 | 142.55 | 136.93 | 138.33 | 578,716 | -2.94(-2.08%) |
Mar 24, 2022 | 139.97 | 141.57 | 137.64 | 141.27 | 1,160,563 | +2.54(+1.83%) |
Mar 23, 2022 | 142.55 | 143.09 | 138.59 | 138.73 | 739,669 | -4.20(-2.94%) |
Mar 22, 2022 | 140.60 | 144.35 | 139.40 | 142.93 | 754,030 | +1.38(+0.97%) |
Mar 21, 2022 | 141.11 | 143.32 | 140.16 | 141.55 | 867,982 | -1.26(-0.88%) |
Mar 18, 2022 | 142.62 | 145.57 | 140.87 | 142.81 | 1,711,085 | -0.12(-0.08%) |
Mar 17, 2022 | 142.35 | 143.96 | 141.30 | 142.93 | 888,672 | +1.19(+0.84%) |
Mar 16, 2022 | 139.77 | 141.94 | 136.38 | 141.74 | 924,063 | +4.14(+3.01%) |
Mar 15, 2022 | 137.30 | 138.73 | 135.83 | 137.60 | 902,936 | +0.74(+0.54%) |
Mar 14, 2022 | 136.90 | 139.33 | 136.63 | 136.86 | 910,417 | -1.11(-0.80%) |
Mar 11, 2022 | 142.33 | 143.94 | 137.16 | 137.97 | 754,717 | -2.86(-2.03%) |
Mar 10, 2022 | 137.69 | 142.04 | 137.26 | 140.83 | 820,110 | +0.37(+0.26%) |
Mar 09, 2022 | 138.29 | 141.22 | 136.84 | 140.46 | 986,096 | +3.23(+2.35%) |
Mar 08, 2022 | 132.76 | 140.29 | 132.67 | 137.23 | 1,396,866 | +2.84(+2.11%) |
Mar 07, 2022 | 132.30 | 136.48 | 131.94 | 134.39 | 1,361,455 | +2.40(+1.82%) |
Mar 04, 2022 | 125.77 | 132.49 | 125.62 | 131.99 | 926,453 | +5.15(+4.06%) |
Mar 03, 2022 | 127.66 | 128.42 | 126.33 | 126.84 | 703,890 | +0.16(+0.13%) |
Mar 02, 2022 | 129.11 | 129.52 | 125.69 | 126.68 | 665,752 | -2.78(-2.15%) |
Mar 01, 2022 | 128.29 | 131.16 | 127.22 | 129.46 | 1,198,740 | +0.59(+0.46%) |
Feb 28, 2022 | 127.81 | 130.67 | 125.65 | 128.87 | 1,127,218 | +0.49(+0.38%) |
Feb 25, 2022 | 126.01 | 128.61 | 125.91 | 128.38 | 923,866 | +2.11(+1.67%) |
Feb 24, 2022 | 117.70 | 126.48 | 117.64 | 126.27 | 917,916 | +6.66(+5.57%) |
Feb 23, 2022 | 124.53 | 124.53 | 118.91 | 119.61 | 908,593 | -3.83(-3.10%) |
Feb 22, 2022 | 119.65 | 124.82 | 119.50 | 123.44 | 1,006,911 | +3.18(+2.64%) |
Feb 18, 2022 | 120.26 | 0 | -3.90(-3.14%) | |||
Feb 17, 2022 | 128.00 | 128.25 | 123.80 | 124.16 | 735,831 | -4.51(-3.51%) |
Feb 16, 2022 | 127.08 | 129.47 | 125.26 | 128.67 | 871,357 | -0.05(-0.04%) |
Feb 15, 2022 | 126.55 | 129.12 | 125.88 | 128.72 | 959,973 | +4.21(+3.38%) |
Feb 14, 2022 | 124.75 | 125.77 | 121.48 | 124.51 | 1,528,202 | -0.86(-0.69%) |
Feb 11, 2022 | 123.34 | 127.06 | 121.20 | 125.37 | 2,098,333 | +0.44(+0.35%) |
Feb 10, 2022 | 122.28 | 125.12 | 118.00 | 124.93 | 9,216,053 | -16.48(-11.65%) |
Feb 09, 2022 | 141.71 | 143.42 | 139.65 | 141.41 | 1,601,868 | +1.42(+1.01%) |
Feb 08, 2022 | 139.81 | 141.19 | 136.48 | 139.99 | 1,819,681 | -0.80(-0.57%) |
Feb 07, 2022 | 137.29 | 141.79 | 137.03 | 140.79 | 1,221,896 | +2.86(+2.07%) |
Feb 04, 2022 | 133.35 | 139.00 | 133.35 | 137.93 | 997,235 | +2.89(+2.14%) |
Feb 03, 2022 | 136.14 | 135.04 | 888,308 | -2.16(-1.57%) | ||
Feb 02, 2022 | 137.58 | 138.35 | 135.13 | 137.19 | 607,287 | -0.56(-0.40%) |
Feb 01, 2022 | 135.41 | 137.88 | 133.55 | 137.75 | 1,102,856 | +3.24(+2.41%) |
Jan 31, 2022 | 130.23 | 135.46 | 134.51 | 1,158,914 | +6.89(+5.40%) | |
Jan 28, 2022 | 123.08 | 127.80 | 120.99 | 127.62 | 713,048 | +4.71(+3.83%) |
Jan 27, 2022 | 124.61 | 126.86 | 122.63 | 122.91 | 531,254 | -0.64(-0.52%) |
Jan 26, 2022 | 125.73 | 128.00 | 121.83 | 123.55 | 1,102,043 | -1.55(-1.24%) |
Jan 25, 2022 | 126.24 | 128.25 | 124.20 | 125.10 | 987,210 | -4.45(-3.43%) |
Jan 24, 2022 | 128.04 | 130.13 | 123.50 | 129.55 | 1,028,609 | +2.00(+1.57%) |
Jan 21, 2022 | 132.66 | 133.28 | 127.37 | 127.55 | 1,224,501 | -5.51(-4.14%) |
Jan 20, 2022 | 134.34 | 137.37 | 132.29 | 133.06 | 987,691 | +0.51(+0.38%) |
Jan 19, 2022 | 130.84 | 133.18 | 129.68 | 132.55 | 798,984 | +2.26(+1.73%) |
Jan 18, 2022 | 133.44 | 134.63 | 129.61 | 130.29 | 1,363,815 | -6.80(-4.96%) |
Jan 14, 2022 | 137.09 | 0 | +0.30(+0.22%) | |||
Jan 13, 2022 | 140.00 | 140.84 | 134.06 | 136.79 | 1,080,856 | -4.24(-3.01%) |
Jan 12, 2022 | 144.40 | 145.13 | 140.14 | 141.03 | 580,783 | -3.34(-2.31%) |
Jan 11, 2022 | 146.20 | 146.20 | 142.10 | 144.37 | 585,974 | -0.71(-0.49%) |
Jan 10, 2022 | 144.04 | 145.77 | 137.38 | 145.08 | 1,059,935 | +1.36(+0.95%) |
Jan 07, 2022 | 144.23 | 147.85 | 143.37 | 143.72 | 677,537 | -1.10(-0.76%) |
Jan 06, 2022 | 144.93 | 147.79 | 141.65 | 144.82 | 730,517 | -0.83(-0.57%) |
Jan 05, 2022 | 151.71 | 153.59 | 145.38 | 145.65 | 773,310 | -7.02(-4.60%) |
Jan 04, 2022 | 157.00 | 157.49 | 151.56 | 152.67 | 636,934 | -5.18(-3.28%) |
Jan 03, 2022 | 152.59 | 158.28 | 151.10 | 157.85 | 687,231 | +3.25(+2.10%) |
Dec 31, 2021 | 157.14 | 158.73 | 154.03 | 154.60 | 404,498 | -2.59(-1.65%) |
Dec 30, 2021 | 159.00 | 161.00 | 156.75 | 157.19 | 430,606 | -1.73(-1.09%) |
Dec 29, 2021 | 158.12 | 159.96 | 157.08 | 158.92 | 575,741 | +1.26(+0.80%) |
Dec 28, 2021 | 157.11 | 160.39 | 156.41 | 157.66 | 457,226 | -0.01(-0.01%) |
Dec 27, 2021 | 158.37 | 159.37 | 156.12 | 157.67 | 403,204 | -0.87(-0.55%) |
Dec 23, 2021 | 157.02 | 159.96 | 155.75 | 158.54 | 402,795 | +1.76(+1.12%) |
Dec 22, 2021 | 156.02 | 157.19 | 154.66 | 156.78 | 551,026 | +0.11(+0.07%) |
Dec 21, 2021 | 155.72 | 158.54 | 154.98 | 156.67 | 630,069 | +1.91(+1.23%) |
Dec 20, 2021 | 149.85 | 155.71 | 148.72 | 154.76 | 864,863 | +4.61(+3.07%) |
Dec 17, 2021 | 147.47 | 153.24 | 146.52 | 150.15 | 1,326,724 | +1.48(+1.00%) |
Dec 16, 2021 | 150.95 | 152.73 | 147.54 | 148.67 | 686,113 | -1.41(-0.94%) |
Dec 15, 2021 | 144.18 | 150.87 | 143.44 | 150.08 | 712,075 | +5.62(+3.89%) |
Dec 14, 2021 | 143.37 | 148.00 | 142.85 | 144.46 | 709,822 | +0.29(+0.20%) |
Dec 13, 2021 | 142.40 | 146.03 | 141.24 | 144.17 | 803,285 | +1.60(+1.12%) |
Dec 10, 2021 | 144.22 | 145.52 | 141.63 | 142.57 | 846,206 | -2.39(-1.65%) |
Dec 09, 2021 | 148.97 | 153.14 | 144.94 | 144.96 | 842,877 | -4.59(-3.07%) |
Dec 08, 2021 | 147.28 | 150.73 | 144.19 | 149.55 | 862,572 | +3.11(+2.12%) |
Dec 07, 2021 | 147.57 | 151.50 | 145.99 | 146.44 | 1,679,721 | +0.43(+0.29%) |
Dec 06, 2021 | 150.21 | 150.74 | 145.85 | 146.01 | 1,563,852 | -4.73(-3.14%) |
Dec 03, 2021 | 158.65 | 159.52 | 148.04 | 150.74 | 1,546,657 | -8.01(-5.05%) |
Dec 02, 2021 | 158.25 | 159.15 | 157.09 | 158.75 | 978,245 | +0.50(+0.32%) |
Dec 01, 2021 | 158.25 | 162.18 | 158.24 | 158.25 | 1,488,079 | -1.75(-1.09%) |
Nov 30, 2021 | 165.06 | 166.95 | 159.09 | 160.00 | 3,932,899 | -5.31(-3.21%) |
Nov 29, 2021 | 170.90 | 171.90 | 164.82 | 165.31 | 1,261,379 | -4.19(-2.47%) |
Nov 26, 2021 | 176.63 | 178.89 | 169.06 | 169.50 | 735,621 | -3.70(-2.14%) |
Nov 24, 2021 | 173.00 | 174.05 | 167.01 | 173.20 | 822,863 | -0.62(-0.36%) |
Nov 23, 2021 | 175.35 | 175.92 | 171.01 | 173.82 | 992,568 | -2.30(-1.31%) |
Nov 22, 2021 | 182.31 | 182.80 | 175.38 | 176.12 | 865,031 | -7.50(-4.08%) |
Nov 19, 2021 | 184.95 | 187.35 | 181.29 | 183.62 | 796,229 | -0.59(-0.32%) |
Nov 18, 2021 | 183.79 | 184.46 | 181.53 | 184.21 | 738,454 | +0.38(+0.21%) |
Nov 17, 2021 | 183.14 | 184.94 | 181.11 | 183.83 | 527,838 | +1.42(+0.78%) |
Nov 16, 2021 | 182.10 | 182.47 | 176.88 | 182.41 | 679,928 | -0.27(-0.15%) |
Nov 15, 2021 | 178.07 | 186.37 | 177.72 | 182.68 | 789,523 | +3.67(+2.05%) |
Nov 12, 2021 | 178.14 | 179.32 | 174.50 | 179.01 | 569,941 | +1.63(+0.92%) |
Nov 11, 2021 | 179.84 | 179.84 | 175.93 | 177.38 | 683,860 | -3.12(-1.73%) |
Nov 10, 2021 | 184.16 | 179.89 | 180.50 | 629,983 | -5.36(-2.88%) | |
Nov 09, 2021 | 190.66 | 190.69 | 185.42 | 185.86 | 654,135 | -4.50(-2.36%) |
Nov 08, 2021 | 190.16 | 192.79 | 187.74 | 190.36 | 583,315 | -0.50(-0.26%) |
Nov 05, 2021 | 188.26 | 190.99 | 185.40 | 190.86 | 781,376 | +1.71(+0.90%) |
Nov 04, 2021 | 186.67 | 189.59 | 184.81 | 189.15 | 767,306 | +2.44(+1.31%) |
Nov 03, 2021 | 180.43 | 186.98 | 179.68 | 186.71 | 749,381 | +6.22(+3.45%) |
Nov 02, 2021 | 178.60 | 180.82 | 175.95 | 180.49 | 496,977 | +1.88(+1.05%) |
Nov 01, 2021 | 174.44 | 179.66 | 176.65 | 178.61 | 631,439 | +2.28(+1.29%) |
Oct 29, 2021 | 180.00 | 181.46 | 171.41 | 176.33 | 1,229,263 | -1.46(-0.82%) |
Oct 28, 2021 | 173.56 | 179.73 | 173.17 | 177.79 | 688,258 | +3.18(+1.82%) |
Oct 27, 2021 | 179.34 | 178.47 | 174.27 | 174.61 | 370,936 | -3.09(-1.74%) |
Oct 26, 2021 | 175.29 | 177.70 | 672,408 | +2.18(+1.24%) | ||
Oct 25, 2021 | 171.27 | 176.40 | 169.81 | 175.52 | 665,396 | +4.09(+2.39%) |
Oct 22, 2021 | 174.47 | 175.00 | 170.79 | 171.43 | 380,059 | -2.47(-1.42%) |
Oct 21, 2021 | 176.10 | 176.10 | 171.59 | 173.90 | 439,298 | -0.95(-0.54%) |
Oct 20, 2021 | 175.12 | 176.00 | 173.38 | 174.85 | 425,147 | +0.66(+0.38%) |
Oct 19, 2021 | 172.54 | 174.48 | 169.65 | 174.19 | 481,188 | +2.22(+1.29%) |
Oct 18, 2021 | 172.97 | 174.08 | 169.08 | 171.97 | 632,046 | -0.76(-0.44%) |
Oct 15, 2021 | 170.60 | 174.97 | 168.06 | 172.73 | 1,055,616 | +2.51(+1.47%) |
Oct 14, 2021 | 169.67 | 172.09 | 168.17 | 170.22 | 502,719 | +2.36(+1.41%) |
Oct 13, 2021 | 165.77 | 169.05 | 165.77 | 167.86 | 465,390 | +3.17(+1.92%) |
Oct 12, 2021 | 162.50 | 166.19 | 161.55 | 164.69 | 594,562 | +2.54(+1.57%) |
Oct 11, 2021 | 162.14 | 164.41 | 161.00 | 162.15 | 657,462 | +0.29(+0.18%) |
Oct 08, 2021 | 161.78 | 162.33 | 158.87 | 161.86 | 530,486 | -0.35(-0.22%) |
Oct 07, 2021 | 165.77 | 166.00 | 161.84 | 162.21 | 975,475 | -3.55(-2.14%) |
Oct 06, 2021 | 172.37 | 172.37 | 164.98 | 165.76 | 696,427 | -6.93(-4.01%) |
Oct 05, 2021 | 172.80 | 177.75 | 172.25 | 172.69 | 1,235,629 | -0.67(-0.39%) |
Oct 04, 2021 | 172.74 | 176.29 | 171.09 | 173.36 | 1,480,707 | +0.15(+0.09%) |