Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 92.46 | 93.48 | 90.97 | 91.19 | 665,769 | -0.80(-0.87%) |
Sep 29, 2022 | 92.48 | 93.43 | 91.22 | 91.99 | 766,975 | -2.61(-2.76%) |
Sep 28, 2022 | 92.76 | 95.02 | 92.25 | 94.60 | 588,276 | +3.35(+3.67%) |
Sep 27, 2022 | 90.56 | 92.30 | 89.97 | 91.25 | 599,386 | +1.84(+2.06%) |
Sep 26, 2022 | 91.85 | 92.83 | 88.84 | 89.41 | 791,822 | -3.66(-3.93%) |
Sep 23, 2022 | 92.70 | 93.40 | 91.46 | 93.07 | 776,359 | -1.11(-1.18%) |
Sep 22, 2022 | 95.11 | 95.66 | 93.90 | 94.18 | 571,906 | -1.28(-1.34%) |
Sep 21, 2022 | 98.72 | 99.15 | 95.44 | 95.46 | 504,115 | -2.74(-2.79%) |
Sep 20, 2022 | 99.13 | 100.51 | 97.08 | 98.20 | 846,922 | -2.54(-2.52%) |
Sep 19, 2022 | 99.10 | 101.97 | 99.10 | 100.74 | 747,598 | +0.89(+0.89%) |
Sep 16, 2022 | 99.80 | 101.49 | 99.20 | 99.85 | 1,333,534 | -1.27(-1.26%) |
Sep 15, 2022 | 101.05 | 104.72 | 100.57 | 101.12 | 807,868 | +0.52(+0.52%) |
Sep 14, 2022 | 106.02 | 106.39 | 99.41 | 100.60 | 1,567,071 | -5.43(-5.12%) |
Sep 13, 2022 | 109.94 | 109.94 | 105.81 | 106.03 | 887,705 | -8.12(-7.11%) |
Sep 12, 2022 | 114.97 | 117.65 | 114.06 | 114.15 | 669,582 | +0.48(+0.42%) |
Sep 09, 2022 | 112.21 | 114.16 | 111.67 | 113.67 | 537,543 | +2.68(+2.41%) |
Sep 08, 2022 | 109.12 | 111.17 | 107.50 | 110.99 | 582,188 | +0.28(+0.25%) |
Sep 07, 2022 | 106.38 | 110.97 | 106.38 | 110.71 | 569,454 | +4.56(+4.30%) |
Sep 06, 2022 | 109.30 | 109.94 | 106.10 | 106.15 | 590,593 | -2.70(-2.48%) |
Sep 02, 2022 | 110.61 | 111.23 | 107.89 | 108.85 | 664,703 | +0.79(+0.73%) |
Sep 01, 2022 | 109.53 | 110.00 | 106.75 | 108.06 | 491,195 | -2.30(-2.08%) |
Aug 31, 2022 | 111.21 | 111.85 | 109.55 | 110.36 | 636,295 | -0.28(-0.25%) |
Aug 30, 2022 | 110.69 | 111.58 | 107.81 | 110.64 | 547,618 | +1.14(+1.04%) |
Aug 29, 2022 | 108.50 | 111.32 | 108.00 | 109.50 | 536,803 | -0.05(-0.05%) |
Aug 26, 2022 | 116.42 | 117.48 | 109.52 | 109.55 | 651,925 | -6.21(-5.36%) |
Aug 25, 2022 | 113.19 | 116.09 | 112.40 | 115.76 | 531,725 | +2.65(+2.34%) |
Aug 24, 2022 | 112.90 | 114.17 | 111.36 | 113.11 | 375,209 | +0.14(+0.12%) |
Aug 23, 2022 | 113.31 | 114.06 | 111.70 | 112.97 | 608,567 | +0.04(+0.04%) |
Aug 22, 2022 | 117.00 | 117.00 | 112.67 | 112.93 | 633,949 | -5.31(-4.49%) |
Aug 19, 2022 | 120.69 | 121.06 | 117.10 | 118.24 | 732,280 | -3.89(-3.19%) |
Aug 18, 2022 | 122.72 | 122.81 | 121.05 | 122.13 | 404,529 | -0.65(-0.53%) |
Aug 17, 2022 | 123.87 | 124.45 | 122.10 | 122.78 | 416,638 | -3.78(-2.99%) |
Aug 16, 2022 | 124.01 | 127.39 | 122.19 | 126.56 | 346,358 | +1.08(+0.86%) |
Aug 15, 2022 | 126.02 | 127.71 | 124.86 | 125.48 | 349,263 | -1.52(-1.20%) |
Aug 12, 2022 | 126.00 | 127.97 | 125.65 | 127.00 | 483,374 | +0.89(+0.71%) |
Aug 11, 2022 | 125.74 | 128.14 | 125.22 | 126.11 | 393,202 | +1.81(+1.46%) |
Aug 10, 2022 | 122.99 | 126.68 | 122.99 | 124.30 | 426,412 | +4.30(+3.58%) |
Aug 09, 2022 | 123.00 | 123.02 | 119.54 | 120.00 | 447,373 | -3.31(-2.68%) |
Aug 08, 2022 | 121.99 | 124.16 | 121.71 | 123.31 | 395,987 | +3.34(+2.78%) |
Aug 05, 2022 | 117.38 | 120.01 | 116.82 | 119.97 | 484,452 | +1.16(+0.98%) |
Aug 04, 2022 | 119.72 | 121.35 | 118.53 | 118.81 | 513,229 | -1.35(-1.12%) |
Aug 03, 2022 | 120.94 | 121.88 | 119.60 | 120.16 | 560,172 | +0.13(+0.11%) |
Aug 02, 2022 | 123.69 | 124.48 | 119.84 | 120.03 | 770,719 | -5.73(-4.56%) |
Aug 01, 2022 | 125.39 | 127.02 | 121.10 | 125.76 | 739,544 | -2.72(-2.12%) |
Jul 29, 2022 | 134.60 | 136.76 | 126.07 | 128.48 | 1,190,317 | -7.94(-5.82%) |
Jul 28, 2022 | 135.00 | 137.41 | 132.35 | 136.42 | 812,359 | +1.08(+0.80%) |
Jul 27, 2022 | 133.38 | 135.87 | 129.59 | 135.34 | 444,612 | +2.09(+1.57%) |
Jul 26, 2022 | 133.00 | 134.75 | 131.91 | 133.25 | 326,436 | -0.95(-0.71%) |
Jul 25, 2022 | 134.33 | 135.44 | 132.95 | 134.20 | 429,983 | -0.62(-0.46%) |
Jul 22, 2022 | 135.90 | 136.97 | 133.20 | 134.82 | 411,315 | +0.09(+0.07%) |
Jul 21, 2022 | 131.22 | 134.90 | 128.77 | 134.73 | 445,182 | +3.42(+2.60%) |
Jul 20, 2022 | 131.33 | 131.61 | 128.96 | 131.31 | 361,293 | -0.02(-0.02%) |
Jul 19, 2022 | 127.96 | 132.61 | 126.64 | 131.33 | 542,684 | +5.84(+4.65%) |
Jul 18, 2022 | 125.92 | 128.06 | 124.82 | 125.49 | 477,329 | +0.88(+0.71%) |
Jul 15, 2022 | 126.41 | 126.65 | 121.69 | 124.61 | 640,271 | +0.00(+0.00%) |
Jul 14, 2022 | 121.97 | 125.00 | 119.82 | 124.61 | 594,098 | -1.35(-1.07%) |
Jul 13, 2022 | 124.35 | 126.09 | 121.87 | 125.96 | 587,797 | -1.52(-1.19%) |
Jul 12, 2022 | 120.39 | 128.47 | 120.39 | 127.48 | 821,569 | +7.08(+5.88%) |
Jul 11, 2022 | 122.33 | 124.71 | 119.97 | 120.40 | 543,866 | -3.52(-2.84%) |
Jul 08, 2022 | 123.42 | 124.75 | 122.03 | 123.92 | 741,561 | +0.63(+0.51%) |
Jul 07, 2022 | 123.04 | 124.07 | 121.26 | 123.29 | 599,020 | +1.09(+0.89%) |
Jul 06, 2022 | 126.42 | 127.73 | 120.00 | 122.20 | 734,408 | -3.76(-2.99%) |
Jul 05, 2022 | 125.52 | 126.52 | 123.69 | 125.96 | 630,599 | -3.01(-2.33%) |
Jul 01, 2022 | 124.42 | 129.76 | 124.42 | 128.97 | 573,246 | +4.88(+3.93%) |
Jun 30, 2022 | 124.53 | 126.09 | 120.51 | 124.09 | 579,783 | -2.41(-1.91%) |
Jun 29, 2022 | 128.12 | 128.26 | 125.38 | 126.50 | 448,421 | -1.28(-1.00%) |
Jun 28, 2022 | 129.72 | 131.11 | 127.64 | 127.78 | 563,757 | -1.88(-1.45%) |
Jun 27, 2022 | 128.21 | 130.87 | 126.47 | 129.66 | 621,147 | +1.71(+1.34%) |
Jun 24, 2022 | 129.19 | 130.54 | 127.26 | 127.95 | 734,596 | -0.18(-0.14%) |
Jun 23, 2022 | 122.46 | 128.57 | 122.46 | 128.13 | 541,546 | +5.60(+4.57%) |
Jun 22, 2022 | 117.95 | 123.27 | 117.64 | 122.53 | 571,064 | +2.10(+1.74%) |
Jun 21, 2022 | 121.88 | 122.60 | 119.08 | 120.43 | 514,653 | +0.50(+0.42%) |
Jun 17, 2022 | 117.44 | 120.36 | 115.22 | 119.93 | 1,447,339 | +3.26(+2.79%) |
Jun 16, 2022 | 120.79 | 121.72 | 114.96 | 116.67 | 916,707 | -8.75(-6.98%) |
Jun 15, 2022 | 125.56 | 127.11 | 123.04 | 125.42 | 519,181 | +1.81(+1.46%) |
Jun 14, 2022 | 123.88 | 125.50 | 121.62 | 123.61 | 494,578 | -0.13(-0.11%) |
Jun 13, 2022 | 127.62 | 130.48 | 122.68 | 123.74 | 465,352 | -8.16(-6.19%) |
Jun 10, 2022 | 138.31 | 139.86 | 131.82 | 131.90 | 505,763 | -9.03(-6.41%) |
Jun 09, 2022 | 138.42 | 142.54 | 137.98 | 140.93 | 423,644 | +1.39(+1.00%) |
Jun 08, 2022 | 139.09 | 141.18 | 138.02 | 139.54 | 306,645 | -1.86(-1.32%) |
Jun 07, 2022 | 140.25 | 142.26 | 137.95 | 141.40 | 355,198 | -0.26(-0.18%) |
Jun 06, 2022 | 139.81 | 142.15 | 138.54 | 141.66 | 432,395 | +2.51(+1.80%) |
Jun 03, 2022 | 138.35 | 140.16 | 137.47 | 139.15 | 331,372 | -1.01(-0.72%) |
Jun 02, 2022 | 140.55 | 141.75 | 139.05 | 140.16 | 345,552 | +0.55(+0.39%) |
Jun 01, 2022 | 141.59 | 141.76 | 137.86 | 139.61 | 438,938 | -1.85(-1.31%) |
May 31, 2022 | 140.90 | 142.65 | 139.12 | 141.46 | 1,142,866 | -0.31(-0.22%) |
May 27, 2022 | 139.87 | 141.88 | 139.67 | 141.77 | 461,100 | +2.37(+1.70%) |
May 26, 2022 | 137.50 | 140.34 | 137.44 | 139.40 | 376,808 | +3.88(+2.86%) |
May 25, 2022 | 131.30 | 136.75 | 131.30 | 135.52 | 493,856 | +3.25(+2.46%) |
May 24, 2022 | 135.30 | 135.30 | 129.28 | 132.27 | 469,103 | -3.89(-2.86%) |
May 23, 2022 | 137.18 | 137.84 | 134.06 | 136.16 | 406,334 | +1.04(+0.77%) |
May 20, 2022 | 141.11 | 141.24 | 132.18 | 135.12 | 754,524 | -4.09(-2.94%) |
May 19, 2022 | 136.20 | 142.16 | 136.20 | 139.21 | 546,240 | +2.20(+1.61%) |
May 18, 2022 | 138.10 | 139.50 | 135.38 | 137.01 | 582,498 | -4.89(-3.45%) |
May 17, 2022 | 140.33 | 142.52 | 137.25 | 141.90 | 505,590 | +5.31(+3.89%) |
May 16, 2022 | 139.17 | 139.17 | 134.47 | 136.59 | 574,436 | -2.79(-2.00%) |
May 13, 2022 | 139.30 | 140.31 | 136.97 | 139.38 | 771,110 | +0.49(+0.35%) |
May 12, 2022 | 136.37 | 141.01 | 135.35 | 138.89 | 639,866 | +1.87(+1.36%) |
May 11, 2022 | 141.99 | 143.49 | 135.22 | 137.02 | 677,241 | -5.35(-3.76%) |
May 10, 2022 | 150.74 | 150.88 | 141.24 | 142.37 | 743,735 | -5.82(-3.93%) |
May 09, 2022 | 147.68 | 151.63 | 146.79 | 148.19 | 550,959 | -1.58(-1.05%) |
May 06, 2022 | 152.45 | 152.54 | 147.23 | 149.77 | 650,576 | -3.33(-2.18%) |
May 05, 2022 | 154.11 | 156.10 | 149.83 | 153.10 | 735,659 | -4.73(-3.00%) |
May 04, 2022 | 151.72 | 158.06 | 149.73 | 157.83 | 827,265 | +4.69(+3.06%) |
May 03, 2022 | 147.50 | 154.88 | 146.65 | 153.14 | 1,103,849 | +7.39(+5.07%) |
May 02, 2022 | 143.48 | 146.05 | 141.37 | 145.75 | 1,055,284 | +4.69(+3.32%) |
Apr 29, 2022 | 157.24 | 159.00 | 139.94 | 141.06 | 2,605,644 | +10.28(+7.86%) |
Apr 28, 2022 | 128.55 | 131.23 | 125.58 | 130.78 | 894,883 | +4.84(+3.84%) |
Apr 27, 2022 | 124.51 | 126.94 | 122.55 | 125.94 | 582,364 | +1.24(+0.99%) |
Apr 26, 2022 | 126.21 | 130.36 | 124.13 | 124.70 | 606,259 | -3.44(-2.68%) |
Apr 25, 2022 | 123.12 | 128.25 | 120.88 | 128.14 | 500,500 | +4.20(+3.39%) |
Apr 22, 2022 | 127.09 | 127.12 | 123.49 | 123.94 | 486,392 | -4.75(-3.69%) |
Apr 21, 2022 | 130.59 | 131.06 | 128.39 | 128.69 | 766,299 | -0.25(-0.19%) |
Apr 20, 2022 | 128.27 | 130.39 | 127.92 | 128.94 | 482,506 | +1.06(+0.83%) |
Apr 19, 2022 | 123.26 | 129.04 | 123.26 | 127.88 | 519,258 | +4.99(+4.06%) |
Apr 18, 2022 | 123.37 | 125.08 | 121.41 | 122.89 | 357,652 | -0.82(-0.66%) |
Apr 14, 2022 | 123.05 | 124.16 | 121.23 | 123.71 | 467,647 | +0.81(+0.66%) |
Apr 13, 2022 | 124.10 | 125.14 | 122.61 | 122.90 | 404,724 | -0.98(-0.79%) |
Apr 12, 2022 | 125.33 | 128.00 | 122.75 | 123.88 | 433,297 | -0.42(-0.34%) |
Apr 11, 2022 | 121.95 | 127.46 | 121.95 | 124.30 | 583,578 | +1.30(+1.06%) |
Apr 08, 2022 | 121.86 | 126.17 | 120.61 | 123.00 | 611,530 | +1.72(+1.42%) |
Apr 07, 2022 | 122.93 | 122.93 | 117.56 | 121.28 | 679,707 | -1.76(-1.43%) |
Apr 06, 2022 | 121.06 | 123.33 | 119.90 | 123.04 | 636,520 | -0.25(-0.20%) |
Apr 05, 2022 | 126.00 | 126.92 | 122.14 | 123.29 | 676,118 | -3.01(-2.38%) |
Apr 04, 2022 | 124.28 | 126.34 | 123.61 | 126.30 | 665,988 | +2.06(+1.66%) |
Apr 01, 2022 | 126.41 | 126.49 | 122.83 | 124.24 | 663,735 | +0.04(+0.03%) |
Mar 31, 2022 | 130.07 | 130.80 | 124.19 | 124.20 | 888,065 | -6.73(-5.14%) |
Mar 30, 2022 | 131.66 | 134.51 | 130.69 | 130.93 | 786,493 | -7.90(-5.69%) |
Mar 29, 2022 | 136.00 | 143.45 | 135.18 | 138.83 | 885,129 | +6.96(+5.28%) |
Mar 28, 2022 | 130.98 | 132.01 | 129.60 | 131.87 | 937,410 | +0.35(+0.27%) |
Mar 25, 2022 | 135.39 | 135.51 | 130.89 | 131.52 | 678,121 | -3.51(-2.60%) |
Mar 24, 2022 | 136.07 | 137.10 | 133.48 | 135.03 | 786,288 | -1.08(-0.79%) |
Mar 23, 2022 | 136.89 | 138.59 | 135.22 | 136.11 | 595,653 | -2.94(-2.11%) |
Mar 22, 2022 | 140.95 | 142.87 | 137.95 | 139.05 | 592,446 | -0.58(-0.42%) |
Mar 21, 2022 | 143.34 | 143.43 | 138.37 | 139.63 | 427,502 | -4.88(-3.38%) |
Mar 18, 2022 | 142.97 | 145.63 | 140.99 | 144.51 | 1,087,665 | -0.64(-0.44%) |
Mar 17, 2022 | 142.16 | 145.24 | 141.42 | 145.15 | 681,162 | -0.16(-0.11%) |
Mar 16, 2022 | 140.68 | 148.57 | 139.32 | 145.31 | 1,147,464 | +7.01(+5.07%) |
Mar 15, 2022 | 132.24 | 138.97 | 132.24 | 138.30 | 687,222 | +7.26(+5.54%) |
Mar 14, 2022 | 132.56 | 133.50 | 129.86 | 131.04 | 607,461 | -0.07(-0.05%) |
Mar 11, 2022 | 135.53 | 135.68 | 130.98 | 131.11 | 864,860 | -1.65(-1.24%) |
Mar 10, 2022 | 134.12 | 131.30 | 132.76 | 745,572 | -4.10(-3.00%) | |
Mar 09, 2022 | 132.94 | 140.24 | 132.32 | 136.86 | 1,127,572 | +8.54(+6.66%) |
Mar 08, 2022 | 124.58 | 132.24 | 121.04 | 128.32 | 1,469,014 | +4.56(+3.68%) |
Mar 07, 2022 | 136.53 | 137.00 | 123.13 | 123.76 | 1,461,605 | -13.59(-9.89%) |
Mar 04, 2022 | 137.58 | 138.64 | 133.42 | 137.35 | 1,066,368 | -2.51(-1.79%) |
Mar 03, 2022 | 143.88 | 146.65 | 139.59 | 139.86 | 1,131,510 | -3.00(-2.10%) |
Mar 02, 2022 | 139.07 | 144.26 | 137.95 | 142.86 | 1,125,030 | +5.80(+4.23%) |
Mar 01, 2022 | 138.40 | 139.70 | 131.86 | 137.06 | 1,539,840 | -3.72(-2.64%) |
Feb 28, 2022 | 141.16 | 142.46 | 139.34 | 140.78 | 1,078,787 | -3.49(-2.42%) |
Feb 25, 2022 | 140.23 | 145.41 | 142.19 | 144.27 | 722,160 | +5.06(+3.63%) |
Feb 24, 2022 | 133.03 | 139.33 | 132.02 | 139.21 | 1,384,440 | +0.40(+0.29%) |
Feb 23, 2022 | 141.29 | 143.51 | 138.44 | 138.81 | 754,507 | -1.10(-0.79%) |
Feb 22, 2022 | 146.80 | 147.62 | 139.31 | 139.91 | 863,192 | -8.35(-5.63%) |
Feb 18, 2022 | 148.26 | 0 | +1.46(+0.99%) | |||
Feb 17, 2022 | 148.56 | 151.09 | 146.61 | 146.80 | 818,999 | -3.37(-2.24%) |
Feb 16, 2022 | 146.58 | 151.23 | 146.58 | 150.17 | 585,682 | +1.85(+1.25%) |
Feb 15, 2022 | 146.36 | 151.13 | 146.36 | 148.32 | 827,285 | +4.50(+3.13%) |
Feb 14, 2022 | 144.16 | 147.45 | 143.38 | 143.82 | 843,183 | -0.35(-0.24%) |
Feb 11, 2022 | 153.00 | 158.99 | 143.25 | 144.17 | 1,068,345 | -7.93(-5.21%) |
Feb 10, 2022 | 154.07 | 156.95 | 150.49 | 152.10 | 755,336 | -5.44(-3.45%) |
Feb 09, 2022 | 155.46 | 158.54 | 154.64 | 157.54 | 597,803 | +3.62(+2.35%) |
Feb 08, 2022 | 149.18 | 154.35 | 149.18 | 153.92 | 804,052 | +4.86(+3.26%) |
Feb 07, 2022 | 151.43 | 152.07 | 148.20 | 149.06 | 767,009 | -1.02(-0.68%) |
Feb 04, 2022 | 152.69 | 152.69 | 147.51 | 150.08 | 735,976 | -2.59(-1.70%) |
Feb 03, 2022 | 157.05 | 152.51 | 152.67 | 328,886 | -5.83(-3.68%) | |
Feb 02, 2022 | 158.65 | 159.30 | 156.20 | 158.50 | 431,830 | -0.11(-0.07%) |
Feb 01, 2022 | 158.42 | 159.75 | 155.47 | 158.61 | 547,862 | +0.74(+0.47%) |
Jan 31, 2022 | 150.26 | 157.94 | 157.87 | 681,716 | +6.63(+4.38%) | |
Jan 28, 2022 | 149.89 | 151.26 | 146.86 | 151.24 | 744,747 | +0.39(+0.26%) |
Jan 27, 2022 | 155.85 | 157.76 | 150.00 | 150.85 | 409,449 | -3.19(-2.07%) |
Jan 26, 2022 | 160.38 | 160.97 | 152.79 | 154.04 | 417,823 | -3.84(-2.43%) |
Jan 25, 2022 | 155.00 | 159.77 | 153.16 | 157.88 | 468,900 | -0.95(-0.60%) |
Jan 24, 2022 | 152.60 | 159.13 | 149.70 | 158.83 | 769,580 | +2.45(+1.57%) |
Jan 21, 2022 | 160.64 | 161.03 | 155.18 | 156.38 | 824,561 | -4.95(-3.07%) |
Jan 20, 2022 | 161.90 | 165.79 | 160.79 | 161.33 | 544,503 | -0.55(-0.34%) |
Jan 19, 2022 | 165.89 | 165.89 | 161.85 | 161.88 | 351,799 | -4.26(-2.56%) |
Jan 18, 2022 | 168.74 | 169.60 | 165.78 | 166.14 | 385,324 | -4.63(-2.71%) |
Jan 14, 2022 | 170.77 | 0 | -5.65(-3.20%) | |||
Jan 13, 2022 | 177.86 | 179.43 | 175.85 | 176.42 | 305,256 | -0.32(-0.18%) |
Jan 12, 2022 | 176.56 | 178.33 | 174.47 | 176.74 | 408,410 | +0.30(+0.17%) |
Jan 11, 2022 | 172.25 | 176.93 | 172.25 | 176.44 | 384,331 | +3.98(+2.31%) |
Jan 10, 2022 | 173.14 | 174.09 | 169.75 | 172.46 | 655,371 | -4.09(-2.32%) |
Jan 07, 2022 | 180.45 | 180.85 | 176.47 | 176.55 | 441,840 | -3.92(-2.17%) |
Jan 06, 2022 | 183.68 | 183.68 | 179.00 | 180.47 | 358,885 | -1.95(-1.07%) |
Jan 05, 2022 | 188.56 | 192.00 | 181.90 | 182.42 | 589,330 | -5.83(-3.10%) |
Jan 04, 2022 | 186.23 | 189.35 | 184.97 | 188.25 | 439,973 | +4.28(+2.33%) |
Jan 03, 2022 | 183.35 | 185.43 | 181.85 | 183.97 | 629,402 | +1.79(+0.98%) |
Dec 31, 2021 | 178.42 | 183.88 | 178.25 | 182.18 | 664,184 | +4.29(+2.41%) |
Dec 30, 2021 | 176.61 | 178.93 | 175.66 | 177.89 | 422,283 | +1.23(+0.70%) |
Dec 29, 2021 | 175.87 | 178.33 | 175.87 | 176.66 | 258,067 | +0.85(+0.48%) |
Dec 28, 2021 | 174.02 | 178.51 | 174.02 | 175.81 | 341,334 | +1.20(+0.69%) |
Dec 27, 2021 | 171.20 | 174.92 | 171.20 | 174.61 | 378,033 | +3.45(+2.02%) |
Dec 23, 2021 | 170.58 | 173.28 | 170.55 | 171.16 | 317,185 | +1.91(+1.13%) |
Dec 22, 2021 | 168.74 | 170.64 | 167.94 | 169.25 | 707,103 | +0.82(+0.49%) |
Dec 21, 2021 | 165.00 | 169.37 | 165.00 | 168.43 | 851,361 | +4.48(+2.73%) |
Dec 20, 2021 | 168.18 | 168.64 | 162.63 | 163.95 | 632,689 | -6.69(-3.92%) |
Dec 17, 2021 | 171.75 | 173.13 | 169.66 | 170.64 | 1,094,310 | -2.81(-1.62%) |
Dec 16, 2021 | 178.12 | 179.28 | 173.30 | 173.45 | 622,833 | -3.18(-1.80%) |
Dec 15, 2021 | 171.99 | 176.87 | 171.90 | 176.63 | 558,438 | +1.49(+0.85%) |
Dec 14, 2021 | 173.61 | 177.61 | 173.08 | 175.14 | 555,582 | +0.54(+0.31%) |
Dec 13, 2021 | 178.37 | 178.54 | 173.15 | 174.60 | 592,995 | -3.78(-2.12%) |
Dec 10, 2021 | 180.66 | 181.34 | 177.99 | 178.38 | 396,900 | -0.90(-0.50%) |
Dec 09, 2021 | 177.76 | 181.23 | 177.76 | 179.28 | 460,117 | +0.45(+0.25%) |
Dec 08, 2021 | 179.54 | 180.36 | 177.96 | 178.83 | 441,102 | -0.50(-0.28%) |
Dec 07, 2021 | 177.51 | 181.61 | 177.51 | 179.33 | 599,786 | +3.98(+2.27%) |
Dec 06, 2021 | 174.94 | 178.84 | 174.31 | 175.35 | 739,209 | +2.51(+1.45%) |
Dec 03, 2021 | 171.89 | 175.12 | 171.25 | 172.84 | 824,122 | +1.33(+0.78%) |
Dec 02, 2021 | 166.89 | 172.95 | 166.28 | 171.51 | 729,367 | +6.20(+3.75%) |
Dec 01, 2021 | 172.60 | 174.06 | 165.13 | 165.31 | 598,673 | -2.56(-1.52%) |
Nov 30, 2021 | 172.73 | 173.34 | 166.36 | 167.87 | 1,019,229 | -6.51(-3.73%) |
Nov 29, 2021 | 176.95 | 177.03 | 171.46 | 174.38 | 554,205 | -1.04(-0.59%) |
Nov 26, 2021 | 173.68 | 175.83 | 172.13 | 175.42 | 440,279 | -4.28(-2.38%) |
Nov 24, 2021 | 178.93 | 181.96 | 178.02 | 179.70 | 409,169 | -1.55(-0.86%) |
Nov 23, 2021 | 180.70 | 182.07 | 178.79 | 181.25 | 387,299 | -0.03(-0.02%) |
Nov 22, 2021 | 177.93 | 182.31 | 177.16 | 181.28 | 661,490 | +3.94(+2.22%) |
Nov 19, 2021 | 174.47 | 179.03 | 174.25 | 177.34 | 672,321 | +2.78(+1.59%) |
Nov 18, 2021 | 176.02 | 174.75 | 174.01 | 174.56 | 455,416 | -0.47(-0.27%) |
Nov 17, 2021 | 179.50 | 180.30 | 174.58 | 175.03 | 724,822 | -4.29(-2.39%) |
Nov 16, 2021 | 176.62 | 180.67 | 176.62 | 179.32 | 524,085 | +3.30(+1.87%) |
Nov 15, 2021 | 178.04 | 178.56 | 175.82 | 176.02 | 510,510 | -1.30(-0.73%) |
Nov 12, 2021 | 174.13 | 178.19 | 174.13 | 177.32 | 395,768 | +3.82(+2.20%) |
Nov 11, 2021 | 175.61 | 176.34 | 173.41 | 173.50 | 537,121 | -1.50(-0.86%) |
Nov 10, 2021 | 173.25 | 175.00 | 622,961 | +1.78(+1.03%) | ||
Nov 09, 2021 | 176.02 | 178.19 | 172.00 | 173.22 | 720,787 | -2.69(-1.53%) |
Nov 08, 2021 | 178.52 | 179.21 | 174.89 | 175.91 | 730,353 | -1.09(-0.62%) |
Nov 05, 2021 | 178.19 | 180.29 | 176.52 | 177.00 | 457,680 | +2.19(+1.25%) |
Nov 04, 2021 | 178.89 | 180.79 | 174.40 | 174.81 | 527,620 | -2.98(-1.68%) |
Nov 03, 2021 | 174.21 | 178.91 | 174.00 | 177.79 | 642,306 | +3.44(+1.97%) |
Nov 02, 2021 | 182.59 | 182.59 | 174.01 | 174.35 | 669,038 | -9.22(-5.02%) |
Nov 01, 2021 | 176.76 | 184.93 | 178.41 | 183.57 | 962,946 | +6.36(+3.59%) |
Oct 29, 2021 | 189.00 | 191.91 | 174.17 | 177.21 | 1,556,681 | -21.85(-10.98%) |
Oct 28, 2021 | 193.67 | 199.37 | 193.22 | 199.06 | 626,478 | +6.19(+3.21%) |
Oct 27, 2021 | 192.86 | 198.84 | 192.26 | 192.87 | 659,601 | -0.37(-0.19%) |
Oct 26, 2021 | 194.36 | 193.21 | 193.24 | 433,966 | -0.35(-0.18%) | |
Oct 25, 2021 | 192.30 | 195.68 | 191.55 | 193.59 | 558,812 | +1.47(+0.77%) |
Oct 22, 2021 | 192.04 | 194.27 | 191.01 | 192.12 | 373,343 | +0.27(+0.14%) |
Oct 21, 2021 | 190.00 | 194.24 | 190.00 | 191.85 | 414,745 | +2.28(+1.20%) |
Oct 20, 2021 | 185.54 | 189.64 | 185.02 | 189.57 | 407,355 | +3.80(+2.05%) |
Oct 19, 2021 | 187.49 | 188.68 | 185.00 | 185.77 | 319,674 | -0.82(-0.44%) |
Oct 18, 2021 | 182.81 | 186.84 | 182.81 | 186.59 | 365,566 | +2.56(+1.39%) |
Oct 15, 2021 | 187.98 | 189.04 | 184.02 | 184.03 | 396,412 | -1.76(-0.95%) |
Oct 14, 2021 | 181.25 | 187.23 | 181.25 | 185.79 | 509,266 | +5.99(+3.33%) |
Oct 13, 2021 | 181.81 | 182.20 | 178.12 | 179.80 | 432,421 | -1.23(-0.68%) |
Oct 12, 2021 | 179.62 | 182.67 | 179.47 | 181.03 | 437,785 | +1.62(+0.90%) |
Oct 11, 2021 | 178.84 | 183.48 | 178.14 | 179.41 | 321,449 | +0.78(+0.44%) |
Oct 08, 2021 | 180.89 | 181.96 | 178.30 | 178.63 | 488,116 | -2.69(-1.48%) |
Oct 07, 2021 | 181.29 | 184.79 | 181.29 | 181.32 | 497,619 | +2.20(+1.23%) |
Oct 06, 2021 | 175.68 | 180.09 | 174.68 | 179.12 | 493,555 | +0.82(+0.46%) |
Oct 05, 2021 | 177.92 | 182.88 | 176.39 | 178.30 | 547,980 | +0.38(+0.21%) |
Oct 04, 2021 | 178.80 | 181.70 | 177.36 | 177.92 | 403,162 | -1.31(-0.73%) |