Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 167.05 | 167.66 | 166.00 | 166.53 | 8,163,305 | -0.86(-0.51%) |
Oct 28, 2022 | 165.60 | 167.88 | 165.21 | 167.39 | 6,345,488 | +2.45(+1.49%) |
Oct 27, 2022 | 164.97 | 166.01 | 164.37 | 164.94 | 5,631,518 | +0.10(+0.06%) |
Oct 26, 2022 | 163.99 | 165.19 | 163.70 | 164.84 | 6,401,449 | +1.44(+0.88%) |
Oct 25, 2022 | 162.89 | 163.79 | 161.31 | 163.41 | 5,914,480 | -0.26(-0.16%) |
Oct 24, 2022 | 162.54 | 164.72 | 162.01 | 163.66 | 7,161,758 | +2.17(+1.35%) |
Oct 21, 2022 | 157.66 | 162.12 | 157.39 | 161.49 | 8,892,352 | +3.45(+2.18%) |
Oct 20, 2022 | 157.94 | 158.65 | 157.30 | 158.04 | 5,912,870 | +0.40(+0.26%) |
Oct 19, 2022 | 158.90 | 159.14 | 156.88 | 157.64 | 10,491,496 | -1.26(-0.79%) |
Oct 18, 2022 | 157.94 | 160.02 | 156.07 | 158.91 | 11,369,578 | -0.56(-0.35%) |
Oct 17, 2022 | 158.32 | 160.06 | 157.95 | 159.46 | 7,007,741 | +2.04(+1.29%) |
Oct 14, 2022 | 157.40 | 158.59 | 156.60 | 157.42 | 5,939,096 | -0.66(-0.42%) |
Oct 13, 2022 | 154.00 | 158.89 | 153.87 | 158.08 | 6,774,510 | +2.35(+1.51%) |
Oct 12, 2022 | 155.97 | 157.82 | 155.54 | 155.73 | 4,535,341 | -0.04(-0.03%) |
Oct 11, 2022 | 153.51 | 157.09 | 153.51 | 155.77 | 6,490,150 | +2.22(+1.45%) |
Oct 10, 2022 | 153.76 | 154.38 | 152.37 | 153.55 | 5,553,115 | +0.20(+0.13%) |
Oct 07, 2022 | 154.85 | 155.28 | 152.36 | 153.34 | 6,648,106 | -1.64(-1.06%) |
Oct 06, 2022 | 157.74 | 157.94 | 154.77 | 154.98 | 6,153,449 | -3.06(-1.94%) |
Oct 05, 2022 | 157.96 | 158.94 | 157.18 | 158.04 | 4,742,356 | -0.49(-0.31%) |
Oct 04, 2022 | 156.84 | 158.90 | 155.95 | 158.53 | 6,514,459 | +2.32(+1.48%) |
Oct 03, 2022 | 157.26 | 157.35 | 154.78 | 156.22 | 9,043,189 | -0.15(-0.10%) |
Sep 30, 2022 | 157.94 | 158.65 | 156.33 | 156.37 | 9,387,029 | -1.12(-0.71%) |
Sep 29, 2022 | 159.36 | 160.02 | 156.88 | 157.49 | 7,321,627 | -1.75(-1.10%) |
Sep 28, 2022 | 159.13 | 160.22 | 158.03 | 159.24 | 9,048,169 | +1.36(+0.86%) |
Sep 27, 2022 | 159.24 | 160.50 | 157.37 | 157.88 | 9,081,808 | -0.73(-0.46%) |
Sep 26, 2022 | 158.71 | 159.70 | 157.35 | 158.61 | 9,125,570 | -0.98(-0.61%) |
Sep 23, 2022 | 158.65 | 160.31 | 157.61 | 159.59 | 10,027,652 | +0.52(+0.33%) |
Sep 22, 2022 | 156.17 | 160.01 | 155.86 | 159.07 | 7,731,842 | +2.78(+1.78%) |
Sep 21, 2022 | 157.96 | 159.66 | 156.25 | 156.29 | 8,431,333 | -1.62(-1.02%) |
Sep 20, 2022 | 158.15 | 158.80 | 157.29 | 157.91 | 7,539,982 | -1.25(-0.79%) |
Sep 19, 2022 | 159.18 | 159.31 | 157.06 | 159.16 | 7,710,563 | -1.26(-0.79%) |
Sep 16, 2022 | 158.25 | 160.46 | 157.84 | 160.43 | 21,104,644 | +2.41(+1.53%) |
Sep 15, 2022 | 157.41 | 158.96 | 157.08 | 158.02 | 7,494,653 | +0.40(+0.26%) |
Sep 14, 2022 | 155.43 | 158.28 | 155.43 | 157.61 | 10,022,786 | +3.19(+2.06%) |
Sep 13, 2022 | 156.57 | 157.40 | 153.93 | 154.43 | 7,026,648 | -4.12(-2.60%) |
Sep 12, 2022 | 159.00 | 159.44 | 158.15 | 158.55 | 6,659,566 | -0.07(-0.04%) |
Sep 09, 2022 | 157.93 | 159.09 | 157.35 | 158.62 | 6,007,807 | +0.31(+0.19%) |
Sep 08, 2022 | 156.87 | 158.34 | 156.10 | 158.31 | 6,099,104 | +1.26(+0.80%) |
Sep 07, 2022 | 155.94 | 157.38 | 155.22 | 157.05 | 4,802,225 | +0.85(+0.55%) |
Sep 06, 2022 | 156.93 | 159.10 | 155.85 | 156.20 | 7,724,942 | +0.42(+0.27%) |
Sep 02, 2022 | 158.76 | 159.09 | 155.08 | 155.78 | 6,092,196 | -2.49(-1.57%) |
Sep 01, 2022 | 154.58 | 158.42 | 154.57 | 158.26 | 7,845,247 | +3.83(+2.48%) |
Aug 31, 2022 | 156.25 | 156.55 | 154.37 | 154.44 | 9,131,789 | -1.04(-0.67%) |
Aug 30, 2022 | 156.31 | 156.54 | 155.10 | 155.48 | 7,284,489 | -0.55(-0.35%) |
Aug 29, 2022 | 156.47 | 156.83 | 155.09 | 156.03 | 5,497,583 | -1.22(-0.77%) |
Aug 26, 2022 | 160.29 | 160.33 | 157.17 | 157.24 | 5,920,640 | -2.74(-1.71%) |
Aug 25, 2022 | 158.85 | 160.06 | 157.65 | 159.98 | 5,932,557 | +1.48(+0.94%) |
Aug 24, 2022 | 159.43 | 159.46 | 158.01 | 158.50 | 5,938,215 | -0.53(-0.33%) |
Aug 23, 2022 | 159.85 | 160.59 | 158.71 | 159.02 | 5,815,766 | -1.40(-0.87%) |
Aug 22, 2022 | 161.67 | 161.69 | 160.02 | 160.42 | 5,706,752 | -0.56(-0.35%) |
Aug 19, 2022 | 158.88 | 161.75 | 158.79 | 160.98 | 8,549,013 | +2.41(+1.52%) |
Aug 18, 2022 | 159.43 | 160.02 | 157.77 | 158.57 | 8,758,741 | -0.77(-0.48%) |
Aug 17, 2022 | 158.23 | 160.27 | 158.23 | 159.34 | 7,909,277 | +0.01(+0.01%) |
Aug 16, 2022 | 157.70 | 159.98 | 157.46 | 159.33 | 7,838,983 | +1.41(+0.89%) |
Aug 15, 2022 | 157.84 | 158.55 | 157.00 | 157.92 | 10,592,542 | +0.75(+0.48%) |
Aug 12, 2022 | 159.30 | 159.68 | 157.03 | 157.17 | 15,802,892 | -1.75(-1.10%) |
Aug 11, 2022 | 160.23 | 161.59 | 158.77 | 158.92 | 9,810,457 | -3.36(-2.07%) |
Aug 10, 2022 | 162.61 | 162.82 | 161.19 | 162.28 | 5,887,943 | +0.47(+0.29%) |
Aug 09, 2022 | 162.15 | 162.70 | 161.38 | 161.81 | 5,817,863 | -0.02(-0.01%) |
Aug 08, 2022 | 162.88 | 163.05 | 161.10 | 161.83 | 4,869,986 | -0.86(-0.53%) |
Aug 05, 2022 | 162.88 | 163.09 | 161.44 | 162.69 | 5,506,340 | -0.65(-0.40%) |
Aug 04, 2022 | 166.21 | 166.48 | 163.16 | 163.34 | 5,951,569 | -2.66(-1.60%) |
Aug 03, 2022 | 164.06 | 166.64 | 163.32 | 166.00 | 5,268,353 | +1.59(+0.97%) |
Aug 02, 2022 | 166.40 | 166.86 | 164.24 | 164.42 | 6,093,533 | -0.94(-0.57%) |
Aug 01, 2022 | 165.60 | 166.54 | 165.01 | 165.36 | 5,743,847 | -0.58(-0.35%) |
Jul 29, 2022 | 165.24 | 166.25 | 164.41 | 165.94 | 6,787,661 | +0.30(+0.18%) |
Jul 28, 2022 | 164.87 | 167.43 | 163.01 | 165.63 | 5,797,465 | +0.95(+0.58%) |
Jul 27, 2022 | 164.14 | 165.54 | 162.71 | 164.68 | 4,897,202 | -0.46(-0.28%) |
Jul 26, 2022 | 164.07 | 166.38 | 164.01 | 165.14 | 4,759,433 | +1.16(+0.71%) |
Jul 25, 2022 | 163.66 | 164.47 | 163.28 | 163.98 | 4,666,249 | +0.32(+0.20%) |
Jul 22, 2022 | 163.16 | 164.01 | 162.65 | 163.66 | 4,477,222 | +0.77(+0.47%) |
Jul 21, 2022 | 161.69 | 162.96 | 161.42 | 162.88 | 6,025,201 | +0.57(+0.35%) |
Jul 20, 2022 | 163.73 | 164.06 | 161.41 | 162.31 | 7,840,389 | -0.93(-0.57%) |
Jul 19, 2022 | 167.66 | 168.06 | 161.53 | 163.25 | 13,941,009 | -2.41(-1.46%) |
Jul 18, 2022 | 169.00 | 169.43 | 165.36 | 165.66 | 7,994,780 | -3.80(-2.24%) |
Jul 15, 2022 | 168.97 | 169.73 | 167.87 | 169.47 | 5,985,488 | +2.43(+1.45%) |
Jul 14, 2022 | 164.04 | 167.35 | 163.82 | 167.04 | 5,636,830 | +0.23(+0.14%) |
Jul 13, 2022 | 167.02 | 167.66 | 165.92 | 166.81 | 5,564,313 | -0.39(-0.23%) |
Jul 12, 2022 | 169.23 | 169.67 | 166.58 | 167.20 | 4,952,396 | -2.38(-1.40%) |
Jul 11, 2022 | 168.96 | 170.22 | 168.79 | 169.58 | 3,833,869 | +0.07(+0.04%) |
Jul 08, 2022 | 169.56 | 171.14 | 169.03 | 169.51 | 4,026,393 | -0.21(-0.12%) |
Jul 07, 2022 | 169.11 | 170.31 | 168.78 | 169.72 | 6,037,438 | +0.19(+0.11%) |
Jul 06, 2022 | 169.31 | 170.62 | 168.69 | 169.53 | 5,611,509 | +0.15(+0.09%) |
Jul 05, 2022 | 170.03 | 170.32 | 166.02 | 169.38 | 5,976,087 | -1.31(-0.77%) |
Jul 01, 2022 | 168.72 | 170.88 | 168.00 | 170.69 | 5,804,700 | +1.91(+1.13%) |
Jun 30, 2022 | 168.16 | 169.52 | 166.42 | 168.78 | 11,338,949 | +0.49(+0.29%) |
Jun 29, 2022 | 168.50 | 169.53 | 167.75 | 168.29 | 7,482,543 | +0.05(+0.03%) |
Jun 28, 2022 | 173.21 | 173.97 | 167.64 | 168.24 | 9,756,240 | -4.93(-2.84%) |
Jun 27, 2022 | 172.71 | 174.33 | 172.57 | 173.16 | 6,214,573 | -0.16(-0.09%) |
Jun 24, 2022 | 171.89 | 173.55 | 171.13 | 173.32 | 9,859,354 | +2.50(+1.46%) |
Jun 23, 2022 | 168.29 | 170.97 | 167.84 | 170.82 | 10,752,113 | +3.73(+2.23%) |
Jun 22, 2022 | 163.54 | 169.17 | 163.25 | 167.10 | 11,141,099 | +2.60(+1.58%) |
Jun 21, 2022 | 162.35 | 165.31 | 161.22 | 164.50 | 8,654,461 | +3.38(+2.09%) |
Jun 17, 2022 | 162.24 | 163.73 | 160.92 | 161.13 | 13,132,435 | -0.59(-0.36%) |
Jun 16, 2022 | 160.12 | 161.84 | 159.18 | 161.72 | 7,421,384 | +0.09(+0.05%) |
Jun 15, 2022 | 161.30 | 163.01 | 160.37 | 161.63 | 8,199,538 | +1.71(+1.07%) |
Jun 14, 2022 | 162.65 | 162.69 | 159.03 | 159.92 | 7,484,694 | -2.49(-1.53%) |
Jun 13, 2022 | 161.72 | 163.78 | 161.72 | 162.41 | 8,410,601 | -1.65(-1.01%) |
Jun 10, 2022 | 163.70 | 165.41 | 162.23 | 164.06 | 6,991,736 | -1.10(-0.67%) |
Jun 09, 2022 | 168.50 | 169.86 | 165.10 | 165.17 | 5,795,287 | -3.39(-2.01%) |
Jun 08, 2022 | 169.34 | 170.62 | 168.10 | 168.56 | 4,557,187 | -1.01(-0.59%) |
Jun 07, 2022 | 168.28 | 170.48 | 167.72 | 169.57 | 5,729,597 | +1.84(+1.10%) |
Jun 06, 2022 | 168.50 | 169.72 | 167.34 | 167.72 | 5,665,085 | -0.02(-0.01%) |
Jun 03, 2022 | 168.36 | 169.88 | 167.49 | 167.74 | 4,453,194 | -0.69(-0.41%) |
Jun 02, 2022 | 169.00 | 169.06 | 166.00 | 168.44 | 9,114,415 | -0.53(-0.31%) |
Jun 01, 2022 | 170.34 | 170.58 | 167.25 | 168.97 | 5,443,112 | -1.73(-1.01%) |
May 31, 2022 | 169.25 | 171.31 | 166.40 | 170.70 | 17,202,380 | -1.48(-0.86%) |
May 27, 2022 | 170.92 | 172.25 | 169.47 | 172.18 | 6,156,435 | +1.55(+0.91%) |
May 26, 2022 | 172.10 | 172.10 | 169.82 | 170.63 | 7,254,482 | -0.15(-0.09%) |
May 25, 2022 | 171.65 | 172.62 | 170.25 | 170.79 | 6,898,218 | -1.69(-0.98%) |
May 24, 2022 | 170.44 | 172.80 | 170.29 | 172.48 | 6,751,699 | +1.86(+1.09%) |
May 23, 2022 | 168.87 | 171.08 | 168.73 | 170.62 | 7,401,357 | +3.41(+2.04%) |
May 20, 2022 | 165.19 | 167.37 | 164.43 | 167.20 | 7,955,574 | +2.87(+1.75%) |
May 19, 2022 | 165.07 | 165.14 | 163.15 | 164.33 | 7,276,527 | -1.47(-0.89%) |
May 18, 2022 | 168.96 | 169.46 | 165.49 | 165.80 | 9,106,773 | -3.14(-1.86%) |
May 17, 2022 | 168.85 | 169.77 | 166.83 | 168.94 | 6,096,552 | +0.70(+0.42%) |
May 16, 2022 | 167.08 | 169.23 | 166.44 | 168.24 | 5,839,332 | +1.16(+0.70%) |
May 13, 2022 | 168.83 | 169.01 | 166.09 | 167.08 | 8,184,385 | -0.96(-0.57%) |
May 12, 2022 | 166.72 | 168.12 | 165.06 | 168.04 | 7,300,336 | +1.64(+0.99%) |
May 11, 2022 | 166.24 | 168.47 | 166.16 | 166.40 | 6,497,679 | -0.91(-0.54%) |
May 10, 2022 | 168.38 | 169.28 | 166.75 | 167.31 | 8,665,471 | -0.23(-0.13%) |
May 09, 2022 | 165.76 | 168.69 | 164.94 | 167.53 | 8,327,544 | +0.91(+0.54%) |
May 06, 2022 | 165.46 | 167.02 | 165.04 | 166.62 | 6,810,285 | -0.37(-0.22%) |
May 05, 2022 | 169.51 | 169.78 | 165.59 | 166.99 | 7,502,458 | -3.25(-1.91%) |
May 04, 2022 | 168.31 | 170.53 | 167.36 | 170.24 | 6,269,537 | +1.81(+1.07%) |
May 03, 2022 | 168.92 | 170.65 | 167.86 | 168.44 | 6,949,799 | -0.33(-0.20%) |
May 02, 2022 | 170.50 | 171.39 | 167.25 | 168.77 | 7,562,698 | -1.72(-1.01%) |
Apr 29, 2022 | 172.42 | 172.46 | 170.24 | 170.49 | 9,015,737 | -2.84(-1.64%) |
Apr 28, 2022 | 172.18 | 174.31 | 171.87 | 173.32 | 9,955,090 | +1.29(+0.75%) |
Apr 27, 2022 | 174.06 | 174.61 | 171.70 | 172.04 | 11,738,896 | -2.44(-1.40%) |
Apr 26, 2022 | 174.87 | 176.26 | 174.00 | 174.48 | 10,785,460 | -1.26(-0.72%) |
Apr 25, 2022 | 172.27 | 176.38 | 172.04 | 175.73 | 11,829,533 | +4.22(+2.46%) |
Apr 22, 2022 | 172.39 | 173.03 | 171.36 | 171.51 | 8,484,477 | -1.72(-0.99%) |
Apr 21, 2022 | 173.77 | 174.66 | 172.47 | 173.23 | 7,376,869 | -0.50(-0.29%) |
Apr 20, 2022 | 172.17 | 174.14 | 171.85 | 173.73 | 8,514,191 | +0.76(+0.44%) |
Apr 19, 2022 | 170.74 | 175.67 | 170.01 | 172.97 | 15,250,741 | +5.12(+3.05%) |
Apr 18, 2022 | 169.80 | 170.42 | 166.97 | 167.84 | 6,684,921 | -2.12(-1.24%) |
Apr 14, 2022 | 170.06 | 171.38 | 169.80 | 169.96 | 6,550,092 | -0.72(-0.42%) |
Apr 13, 2022 | 169.96 | 170.85 | 169.34 | 170.68 | 5,973,095 | +0.72(+0.42%) |
Apr 12, 2022 | 169.30 | 170.82 | 168.35 | 169.96 | 6,306,368 | +0.06(+0.03%) |
Apr 11, 2022 | 172.89 | 174.02 | 169.68 | 169.90 | 6,277,284 | -2.15(-1.25%) |
Apr 08, 2022 | 171.31 | 173.07 | 170.46 | 172.06 | 7,562,469 | +0.34(+0.20%) |
Apr 07, 2022 | 171.63 | 172.84 | 170.27 | 171.72 | 7,816,835 | -0.44(-0.26%) |
Apr 06, 2022 | 169.48 | 172.51 | 168.75 | 172.16 | 10,933,539 | +4.37(+2.60%) |
Apr 05, 2022 | 166.72 | 169.72 | 166.55 | 167.80 | 7,885,455 | +1.08(+0.65%) |
Apr 04, 2022 | 168.34 | 168.34 | 165.82 | 166.72 | 7,261,873 | -1.62(-0.97%) |
Apr 01, 2022 | 167.27 | 168.57 | 165.90 | 168.34 | 6,907,303 | +0.91(+0.54%) |
Mar 31, 2022 | 169.67 | 170.25 | 167.20 | 167.44 | 12,185,868 | -2.23(-1.31%) |
Mar 30, 2022 | 168.58 | 169.92 | 167.86 | 169.67 | 6,644,538 | +1.75(+1.04%) |
Mar 29, 2022 | 168.75 | 169.49 | 167.03 | 167.92 | 6,324,278 | -0.09(-0.05%) |
Mar 28, 2022 | 166.89 | 168.34 | 166.61 | 168.00 | 5,931,916 | +0.86(+0.51%) |
Mar 25, 2022 | 165.98 | 167.88 | 165.54 | 167.15 | 5,091,286 | +1.59(+0.96%) |
Mar 24, 2022 | 165.33 | 165.84 | 164.45 | 165.56 | 5,305,095 | +0.85(+0.52%) |
Mar 23, 2022 | 165.55 | 165.84 | 164.47 | 164.71 | 5,561,607 | -0.62(-0.38%) |
Mar 22, 2022 | 166.12 | 166.12 | 164.30 | 165.33 | 8,965,535 | -0.78(-0.47%) |
Mar 21, 2022 | 165.01 | 167.37 | 164.69 | 166.12 | 8,017,852 | +0.94(+0.57%) |
Mar 18, 2022 | 167.22 | 167.22 | 164.06 | 165.18 | 14,617,191 | -1.85(-1.11%) |
Mar 17, 2022 | 165.53 | 167.07 | 164.57 | 167.03 | 7,909,225 | +2.15(+1.31%) |
Mar 16, 2022 | 165.77 | 167.17 | 163.03 | 164.88 | 10,169,258 | -1.53(-0.92%) |
Mar 15, 2022 | 163.75 | 166.77 | 163.02 | 166.41 | 11,171,744 | +4.20(+2.59%) |
Mar 14, 2022 | 161.25 | 164.50 | 160.94 | 162.20 | 8,181,309 | +2.21(+1.38%) |
Mar 11, 2022 | 159.78 | 161.99 | 159.68 | 159.99 | 5,491,614 | -0.29(-0.18%) |
Mar 10, 2022 | 159.25 | 160.75 | 158.79 | 160.29 | 6,532,290 | +0.28(+0.18%) |
Mar 09, 2022 | 160.62 | 160.82 | 158.61 | 160.00 | 7,671,748 | +0.60(+0.38%) |
Mar 08, 2022 | 162.53 | 163.56 | 159.20 | 159.40 | 11,748,259 | -3.30(-2.03%) |
Mar 07, 2022 | 159.00 | 163.56 | 158.11 | 162.69 | 12,344,318 | +2.58(+1.61%) |
Mar 04, 2022 | 158.38 | 160.47 | 157.63 | 160.12 | 6,671,288 | +0.95(+0.59%) |
Mar 03, 2022 | 157.49 | 159.98 | 157.13 | 159.17 | 7,760,228 | +2.30(+1.47%) |
Mar 02, 2022 | 155.33 | 158.37 | 154.98 | 156.87 | 7,190,984 | +1.93(+1.24%) |
Mar 01, 2022 | 154.03 | 155.65 | 153.44 | 154.94 | 9,247,532 | -0.54(-0.35%) |
Feb 28, 2022 | 153.87 | 156.05 | 153.41 | 155.48 | 9,918,040 | -1.35(-0.86%) |
Feb 25, 2022 | 151.16 | 157.76 | 153.74 | 156.83 | 12,003,559 | +7.43(+4.97%) |
Feb 24, 2022 | 150.95 | 151.28 | 147.12 | 149.40 | 13,673,962 | -2.91(-1.91%) |
Feb 23, 2022 | 152.59 | 153.65 | 151.96 | 152.31 | 8,485,951 | +0.08(+0.05%) |
Feb 22, 2022 | 154.53 | 154.69 | 151.58 | 152.24 | 7,270,210 | -2.10(-1.36%) |
Feb 18, 2022 | 154.33 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.96 | 157.19 | 154.81 | 156.01 | 6,633,290 | -0.57(-0.37%) |
Feb 16, 2022 | 156.29 | 157.56 | 155.56 | 156.58 | 9,035,896 | -0.48(-0.30%) |
Feb 15, 2022 | 155.95 | 157.80 | 155.84 | 157.06 | 7,064,825 | +1.60(+1.03%) |
Feb 14, 2022 | 157.43 | 157.68 | 153.77 | 155.45 | 9,550,461 | -1.98(-1.26%) |
Feb 11, 2022 | 158.76 | 159.72 | 157.27 | 157.43 | 13,982,204 | -1.61(-1.01%) |
Feb 10, 2022 | 160.72 | 160.73 | 158.93 | 159.04 | 11,030,518 | -1.94(-1.21%) |
Feb 09, 2022 | 161.53 | 161.69 | 160.76 | 160.98 | 5,738,623 | -0.02(-0.01%) |
Feb 08, 2022 | 160.54 | 161.51 | 160.03 | 161.00 | 6,707,118 | +0.42(+0.26%) |
Feb 07, 2022 | 160.91 | 161.22 | 159.59 | 160.58 | 6,460,975 | -0.53(-0.33%) |
Feb 04, 2022 | 160.52 | 162.38 | 159.69 | 161.11 | 6,916,130 | -1.06(-0.65%) |
Feb 03, 2022 | 161.71 | 162.98 | 162.17 | 6,647,770 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.25 | 162.39 | 159.25 | 162.18 | 7,861,527 | +1.77(+1.11%) |
Feb 01, 2022 | 161.22 | 161.44 | 159.05 | 160.41 | 8,686,652 | -1.32(-0.82%) |
Jan 31, 2022 | 160.99 | 162.04 | 161.73 | 8,580,601 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.39 | 161.27 | 158.93 | 161.26 | 10,428,178 | +1.13(+0.70%) |
Jan 27, 2022 | 159.01 | 161.38 | 158.64 | 160.14 | 9,658,749 | +2.07(+1.31%) |
Jan 26, 2022 | 157.27 | 158.85 | 156.04 | 158.06 | 10,610,204 | +0.70(+0.45%) |
Jan 25, 2022 | 152.41 | 158.01 | 151.68 | 157.36 | 14,997,341 | +4.37(+2.86%) |
Jan 24, 2022 | 153.95 | 154.11 | 148.56 | 152.98 | 14,972,034 | -1.78(-1.15%) |
Jan 21, 2022 | 156.01 | 157.70 | 154.39 | 154.77 | 11,239,351 | -0.36(-0.23%) |
Jan 20, 2022 | 157.04 | 157.57 | 154.82 | 155.12 | 6,401,560 | -1.25(-0.80%) |
Jan 19, 2022 | 156.96 | 158.38 | 156.12 | 156.37 | 6,312,881 | -0.49(-0.31%) |
Jan 18, 2022 | 156.86 | 157.44 | 155.84 | 156.86 | 8,325,817 | -0.69(-0.44%) |
Jan 14, 2022 | 157.56 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.64 | 159.98 | 158.14 | 158.42 | 6,536,225 | -0.97(-0.61%) |
Jan 12, 2022 | 159.22 | 159.66 | 158.03 | 159.39 | 8,645,469 | -1.37(-0.85%) |
Jan 11, 2022 | 162.39 | 162.76 | 159.69 | 160.76 | 8,884,407 | -1.73(-1.06%) |
Jan 10, 2022 | 163.05 | 163.05 | 161.61 | 162.48 | 8,200,547 | -0.81(-0.49%) |
Jan 07, 2022 | 160.95 | 163.62 | 160.64 | 163.29 | 7,442,314 | +2.18(+1.35%) |
Jan 06, 2022 | 161.60 | 161.93 | 160.33 | 161.11 | 7,777,787 | -0.55(-0.34%) |
Jan 05, 2022 | 161.46 | 162.84 | 161.10 | 161.67 | 7,473,684 | +1.07(+0.67%) |
Jan 04, 2022 | 160.58 | 161.73 | 160.14 | 160.60 | 7,188,355 | -0.43(-0.27%) |
Jan 03, 2022 | 159.78 | 161.09 | 158.74 | 161.03 | 6,404,582 | +0.44(+0.28%) |
Dec 31, 2021 | 161.96 | 162.10 | 160.55 | 160.59 | 4,697,364 | -1.16(-0.72%) |
Dec 30, 2021 | 161.57 | 162.28 | 161.23 | 161.75 | 4,507,658 | +0.71(+0.44%) |
Dec 29, 2021 | 159.58 | 161.45 | 159.50 | 161.04 | 3,900,174 | +1.13(+0.70%) |
Dec 28, 2021 | 159.39 | 160.18 | 159.20 | 159.91 | 3,395,053 | +0.64(+0.40%) |
Dec 27, 2021 | 158.78 | 159.44 | 158.36 | 159.27 | 3,946,652 | +1.33(+0.84%) |
Dec 23, 2021 | 157.59 | 158.60 | 157.10 | 157.94 | 3,730,021 | +0.30(+0.19%) |
Dec 22, 2021 | 156.82 | 157.87 | 155.94 | 157.64 | 4,450,979 | +0.68(+0.43%) |
Dec 21, 2021 | 157.76 | 157.80 | 155.81 | 156.96 | 8,471,129 | -0.51(-0.32%) |
Dec 20, 2021 | 157.53 | 158.18 | 156.34 | 157.47 | 8,470,846 | -0.45(-0.28%) |
Dec 17, 2021 | 159.25 | 160.31 | 157.39 | 157.92 | 17,865,288 | -4.49(-2.76%) |
Dec 16, 2021 | 160.77 | 162.88 | 160.37 | 162.41 | 9,576,686 | +2.23(+1.40%) |
Dec 15, 2021 | 159.44 | 160.80 | 159.04 | 160.17 | 9,107,276 | +0.32(+0.20%) |
Dec 14, 2021 | 158.01 | 160.49 | 156.92 | 159.85 | 11,165,795 | +1.73(+1.09%) |
Dec 13, 2021 | 154.66 | 158.83 | 153.76 | 158.13 | 11,868,244 | +2.78(+1.79%) |
Dec 10, 2021 | 155.42 | 156.48 | 154.56 | 155.35 | 7,001,272 | -0.39(-0.25%) |
Dec 09, 2021 | 154.12 | 155.81 | 153.47 | 155.73 | 9,133,282 | +1.46(+0.95%) |
Dec 08, 2021 | 153.45 | 154.49 | 152.67 | 154.27 | 6,621,181 | +0.92(+0.60%) |
Dec 07, 2021 | 153.95 | 154.20 | 152.46 | 153.35 | 8,853,388 | +0.39(+0.26%) |
Dec 06, 2021 | 150.37 | 153.50 | 150.04 | 152.96 | 10,323,243 | +3.34(+2.23%) |
Dec 03, 2021 | 148.23 | 149.89 | 147.93 | 149.61 | 9,321,768 | +2.15(+1.46%) |
Dec 02, 2021 | 147.62 | 149.53 | 147.15 | 147.46 | 12,079,164 | -0.93(-0.63%) |
Dec 01, 2021 | 147.27 | 150.27 | 146.68 | 148.39 | 10,477,935 | +2.02(+1.38%) |
Nov 30, 2021 | 148.80 | 149.26 | 146.30 | 146.38 | 15,955,759 | -3.59(-2.39%) |
Nov 29, 2021 | 149.73 | 150.59 | 148.71 | 149.96 | 9,786,886 | +0.52(+0.35%) |
Nov 26, 2021 | 150.76 | 151.28 | 148.94 | 149.44 | 9,079,463 | -0.98(-0.65%) |
Nov 24, 2021 | 150.33 | 150.78 | 149.61 | 150.42 | 5,572,365 | -0.42(-0.28%) |
Nov 23, 2021 | 149.75 | 151.13 | 149.05 | 150.84 | 8,238,886 | +0.93(+0.62%) |
Nov 22, 2021 | 151.16 | 152.67 | 149.87 | 149.91 | 8,133,345 | -2.00(-1.32%) |
Nov 19, 2021 | 152.05 | 152.19 | 150.88 | 151.91 | 8,180,182 | +0.46(+0.30%) |
Nov 18, 2021 | 152.44 | 151.59 | 151.22 | 151.46 | 6,818,224 | -0.82(-0.54%) |
Nov 17, 2021 | 151.90 | 152.82 | 150.89 | 152.28 | 5,795,187 | +0.57(+0.38%) |
Nov 16, 2021 | 152.18 | 153.28 | 151.66 | 151.71 | 7,923,745 | -0.79(-0.52%) |
Nov 15, 2021 | 153.88 | 154.31 | 152.22 | 152.50 | 8,035,642 | -1.39(-0.90%) |
Nov 12, 2021 | 156.15 | 156.32 | 153.52 | 153.89 | 20,367,756 | +1.82(+1.20%) |
Nov 11, 2021 | 152.47 | 152.77 | 151.54 | 152.07 | 4,412,371 | -0.50(-0.33%) |
Nov 10, 2021 | 151.58 | 152.58 | 7,029,881 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.65 | 152.57 | 151.10 | 151.56 | 6,553,918 | -0.34(-0.22%) |
Nov 08, 2021 | 152.65 | 153.11 | 151.09 | 151.90 | 5,981,945 | -0.52(-0.34%) |
Nov 05, 2021 | 151.53 | 153.51 | 151.27 | 152.42 | 6,665,056 | -1.09(-0.71%) |
Nov 04, 2021 | 153.82 | 153.87 | 151.71 | 153.51 | 8,818,552 | -0.43(-0.28%) |
Nov 03, 2021 | 153.92 | 154.60 | 152.42 | 153.94 | 7,202,841 | -0.49(-0.32%) |
Nov 02, 2021 | 152.67 | 155.73 | 152.00 | 154.43 | 9,061,060 | +2.40(+1.58%) |