Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 160.03 | 167.45 | 158.22 | 167.18 | 5,548,942 | +7.80(+4.89%) |
Nov 29, 2022 | 160.23 | 160.47 | 157.94 | 159.38 | 2,761,781 | -0.12(-0.07%) |
Nov 28, 2022 | 160.35 | 162.70 | 158.06 | 159.50 | 4,021,514 | -3.00(-1.84%) |
Nov 25, 2022 | 164.39 | 164.84 | 162.39 | 162.49 | 1,746,709 | -2.05(-1.25%) |
Nov 23, 2022 | 164.69 | 168.53 | 163.09 | 164.54 | 3,960,878 | +0.75(+0.46%) |
Nov 22, 2022 | 160.63 | 164.20 | 158.23 | 163.80 | 5,902,312 | +8.94(+5.77%) |
Nov 21, 2022 | 156.73 | 157.55 | 154.77 | 154.86 | 6,451,907 | -2.54(-1.61%) |
Nov 18, 2022 | 159.06 | 159.37 | 156.54 | 157.40 | 4,130,283 | +0.37(+0.24%) |
Nov 17, 2022 | 154.09 | 157.24 | 153.74 | 157.03 | 2,915,634 | +0.19(+0.12%) |
Nov 16, 2022 | 157.44 | 157.65 | 155.82 | 156.83 | 3,968,152 | -3.79(-2.36%) |
Nov 15, 2022 | 162.85 | 163.24 | 158.09 | 160.62 | 4,275,757 | +3.80(+2.42%) |
Nov 14, 2022 | 158.63 | 162.22 | 156.42 | 156.82 | 4,390,498 | -2.72(-1.71%) |
Nov 11, 2022 | 155.01 | 160.35 | 154.93 | 159.55 | 3,302,355 | +3.59(+2.30%) |
Nov 10, 2022 | 151.62 | 156.34 | 150.25 | 155.96 | 5,775,565 | +11.81(+8.19%) |
Nov 09, 2022 | 145.04 | 146.69 | 143.53 | 144.15 | 3,800,830 | -2.73(-1.86%) |
Nov 08, 2022 | 146.98 | 151.32 | 145.90 | 146.88 | 5,108,819 | +2.05(+1.42%) |
Nov 07, 2022 | 141.80 | 145.09 | 139.92 | 144.83 | 4,094,225 | +4.51(+3.22%) |
Nov 04, 2022 | 138.40 | 141.40 | 137.23 | 140.32 | 5,145,927 | +6.10(+4.54%) |
Nov 03, 2022 | 135.56 | 137.13 | 134.00 | 134.22 | 3,811,230 | -3.13(-2.28%) |
Nov 02, 2022 | 141.44 | 143.74 | 137.14 | 137.35 | 3,421,836 | -3.36(-2.39%) |
Nov 01, 2022 | 141.12 | 141.90 | 139.38 | 140.72 | 2,388,470 | +2.02(+1.46%) |
Oct 31, 2022 | 139.85 | 139.92 | 136.74 | 138.70 | 3,165,435 | -2.20(-1.56%) |
Oct 28, 2022 | 137.61 | 141.97 | 137.27 | 140.89 | 3,580,527 | +4.09(+2.99%) |
Oct 27, 2022 | 138.57 | 139.41 | 136.19 | 136.81 | 4,798,596 | -0.68(-0.50%) |
Oct 26, 2022 | 138.84 | 141.64 | 136.67 | 137.49 | 6,916,938 | -4.85(-3.41%) |
Oct 25, 2022 | 141.07 | 143.45 | 140.44 | 142.34 | 3,747,662 | +1.79(+1.27%) |
Oct 24, 2022 | 140.99 | 142.84 | 138.46 | 140.55 | 3,428,870 | -2.00(-1.41%) |
Oct 21, 2022 | 138.03 | 143.36 | 137.07 | 142.56 | 3,714,608 | +4.39(+3.17%) |
Oct 20, 2022 | 138.52 | 142.71 | 137.36 | 138.17 | 3,435,615 | +0.73(+0.53%) |
Oct 19, 2022 | 136.89 | 139.04 | 135.43 | 137.44 | 2,535,165 | +0.22(+0.16%) |
Oct 18, 2022 | 140.66 | 141.22 | 135.51 | 137.22 | 3,373,412 | +1.93(+1.42%) |
Oct 17, 2022 | 136.20 | 137.39 | 133.96 | 135.29 | 5,182,367 | +2.32(+1.75%) |
Oct 14, 2022 | 140.64 | 140.96 | 132.74 | 132.97 | 5,111,104 | -5.85(-4.22%) |
Oct 13, 2022 | 130.99 | 139.98 | 129.81 | 138.82 | 5,183,123 | +4.05(+3.00%) |
Oct 12, 2022 | 135.21 | 136.47 | 134.59 | 134.78 | 2,613,142 | -0.20(-0.15%) |
Oct 11, 2022 | 135.82 | 137.19 | 133.19 | 134.98 | 4,869,569 | -2.04(-1.49%) |
Oct 10, 2022 | 141.15 | 141.48 | 135.09 | 137.02 | 3,937,076 | -3.91(-2.77%) |
Oct 07, 2022 | 143.61 | 144.54 | 140.16 | 140.93 | 4,474,330 | -5.88(-4.01%) |
Oct 06, 2022 | 147.17 | 149.39 | 146.57 | 146.82 | 2,350,876 | -0.90(-0.61%) |
Oct 05, 2022 | 145.00 | 148.75 | 144.75 | 147.71 | 3,138,383 | +1.01(+0.69%) |
Oct 04, 2022 | 144.17 | 147.57 | 143.94 | 146.70 | 4,300,227 | +5.56(+3.94%) |
Oct 03, 2022 | 137.39 | 142.58 | 136.00 | 141.14 | 4,841,544 | +5.62(+4.15%) |
Sep 30, 2022 | 136.98 | 138.71 | 135.41 | 135.52 | 3,625,734 | -2.57(-1.86%) |
Sep 29, 2022 | 138.97 | 138.97 | 136.07 | 138.08 | 3,551,252 | -2.52(-1.79%) |
Sep 28, 2022 | 136.97 | 141.35 | 136.07 | 140.60 | 3,400,657 | +2.69(+1.95%) |
Sep 27, 2022 | 138.76 | 139.97 | 136.02 | 137.91 | 3,048,149 | +0.96(+0.70%) |
Sep 26, 2022 | 138.74 | 139.78 | 136.75 | 136.94 | 4,629,868 | -1.07(-0.78%) |
Sep 23, 2022 | 139.85 | 140.40 | 136.24 | 138.01 | 4,976,251 | -3.33(-2.35%) |
Sep 22, 2022 | 143.92 | 144.25 | 140.23 | 141.34 | 3,450,640 | -3.01(-2.09%) |
Sep 21, 2022 | 145.83 | 149.76 | 144.26 | 144.36 | 3,409,371 | -1.30(-0.89%) |
Sep 20, 2022 | 144.61 | 146.37 | 144.18 | 145.66 | 2,647,185 | +0.17(+0.11%) |
Sep 19, 2022 | 144.00 | 146.25 | 143.80 | 145.49 | 2,466,040 | +0.29(+0.20%) |
Sep 16, 2022 | 142.69 | 145.37 | 141.18 | 145.20 | 4,722,526 | +1.40(+0.97%) |
Sep 15, 2022 | 145.58 | 146.61 | 142.95 | 143.80 | 3,231,353 | -2.32(-1.58%) |
Sep 14, 2022 | 145.41 | 147.13 | 143.92 | 146.12 | 2,337,298 | +1.95(+1.35%) |
Sep 13, 2022 | 146.84 | 148.01 | 143.73 | 144.17 | 4,321,071 | -7.20(-4.75%) |
Sep 12, 2022 | 151.16 | 151.56 | 149.46 | 151.37 | 3,976,267 | +1.43(+0.95%) |
Sep 09, 2022 | 148.29 | 150.93 | 148.29 | 149.94 | 2,698,080 | +1.99(+1.35%) |
Sep 08, 2022 | 145.46 | 148.63 | 144.75 | 147.94 | 2,527,189 | +1.39(+0.95%) |
Sep 07, 2022 | 145.46 | 147.63 | 144.14 | 146.55 | 2,567,304 | +2.40(+1.67%) |
Sep 06, 2022 | 144.52 | 145.94 | 142.50 | 144.15 | 2,550,448 | -0.39(-0.27%) |
Sep 02, 2022 | 147.49 | 149.03 | 143.78 | 144.54 | 2,866,343 | -2.00(-1.37%) |
Sep 01, 2022 | 144.89 | 146.88 | 142.51 | 146.54 | 3,890,921 | -0.82(-0.55%) |
Aug 31, 2022 | 149.24 | 149.24 | 146.20 | 147.36 | 3,634,874 | -1.17(-0.79%) |
Aug 30, 2022 | 151.83 | 151.96 | 147.35 | 148.53 | 3,774,057 | -2.39(-1.58%) |
Aug 29, 2022 | 152.50 | 153.51 | 149.93 | 150.92 | 3,448,128 | -2.65(-1.72%) |
Aug 26, 2022 | 161.47 | 162.09 | 153.41 | 153.56 | 4,379,367 | -8.13(-5.03%) |
Aug 25, 2022 | 159.00 | 161.87 | 158.90 | 161.69 | 3,080,859 | +3.31(+2.09%) |
Aug 24, 2022 | 158.54 | 159.55 | 157.02 | 158.38 | 3,360,282 | -0.74(-0.46%) |
Aug 23, 2022 | 158.22 | 160.94 | 158.22 | 159.12 | 2,199,099 | +0.55(+0.35%) |
Aug 22, 2022 | 159.85 | 160.93 | 157.68 | 158.57 | 3,855,162 | -4.03(-2.48%) |
Aug 19, 2022 | 163.01 | 163.46 | 161.65 | 162.59 | 3,509,475 | -2.06(-1.25%) |
Aug 18, 2022 | 162.33 | 166.93 | 160.60 | 164.66 | 4,663,498 | +0.00(+0.00%) |
Aug 17, 2022 | 168.40 | 168.42 | 161.72 | 164.66 | 6,363,335 | -8.62(-4.98%) |
Aug 16, 2022 | 173.55 | 173.95 | 171.12 | 173.28 | 3,239,320 | -0.82(-0.47%) |
Aug 15, 2022 | 172.67 | 174.22 | 171.72 | 174.10 | 2,891,450 | +0.61(+0.35%) |
Aug 12, 2022 | 169.59 | 173.98 | 169.59 | 173.49 | 3,337,322 | +4.56(+2.70%) |
Aug 11, 2022 | 170.49 | 172.54 | 168.62 | 168.93 | 2,800,128 | -0.51(-0.30%) |
Aug 10, 2022 | 168.13 | 169.66 | 165.71 | 169.45 | 3,461,807 | +4.56(+2.76%) |
Aug 09, 2022 | 167.83 | 168.29 | 163.60 | 164.89 | 3,841,158 | -5.31(-3.12%) |
Aug 08, 2022 | 170.55 | 172.03 | 168.19 | 170.20 | 2,385,302 | -1.34(-0.78%) |
Aug 05, 2022 | 169.13 | 171.81 | 168.50 | 171.55 | 2,593,333 | +0.28(+0.16%) |
Aug 04, 2022 | 170.70 | 172.22 | 169.50 | 171.27 | 2,474,754 | +0.58(+0.34%) |
Aug 03, 2022 | 165.50 | 171.29 | 165.50 | 170.69 | 2,858,396 | +5.41(+3.27%) |
Aug 02, 2022 | 164.80 | 166.98 | 164.15 | 165.28 | 2,253,036 | -0.67(-0.40%) |
Aug 01, 2022 | 165.22 | 166.82 | 163.99 | 165.94 | 2,352,806 | -0.48(-0.29%) |
Jul 29, 2022 | 162.98 | 167.16 | 162.31 | 166.43 | 4,902,167 | +2.22(+1.35%) |
Jul 28, 2022 | 163.28 | 165.45 | 161.92 | 164.21 | 4,009,208 | +1.30(+0.80%) |
Jul 27, 2022 | 158.01 | 164.17 | 158.00 | 162.91 | 4,829,337 | +6.34(+4.05%) |
Jul 26, 2022 | 158.29 | 158.98 | 156.07 | 156.57 | 3,256,071 | -1.22(-0.77%) |
Jul 25, 2022 | 157.71 | 157.90 | 155.11 | 157.79 | 3,187,251 | -0.22(-0.14%) |
Jul 22, 2022 | 160.33 | 160.33 | 157.09 | 158.02 | 3,042,934 | -1.86(-1.16%) |
Jul 21, 2022 | 159.09 | 159.92 | 157.06 | 159.88 | 3,089,311 | +2.00(+1.27%) |
Jul 20, 2022 | 154.51 | 158.45 | 153.65 | 157.87 | 3,229,928 | +1.62(+1.03%) |
Jul 19, 2022 | 151.88 | 156.79 | 151.78 | 156.26 | 3,698,895 | +6.00(+3.99%) |
Jul 18, 2022 | 153.73 | 154.26 | 149.40 | 150.25 | 3,027,545 | -2.63(-1.72%) |
Jul 15, 2022 | 148.89 | 153.19 | 148.40 | 152.89 | 3,860,826 | +4.51(+3.04%) |
Jul 14, 2022 | 143.96 | 149.19 | 142.48 | 148.38 | 3,920,102 | +3.99(+2.76%) |
Jul 13, 2022 | 140.81 | 145.15 | 140.52 | 144.39 | 2,387,030 | +1.10(+0.77%) |
Jul 12, 2022 | 143.68 | 145.35 | 142.66 | 143.29 | 4,800,218 | +0.46(+0.32%) |
Jul 11, 2022 | 143.41 | 144.46 | 141.55 | 142.83 | 2,778,146 | -2.28(-1.57%) |
Jul 08, 2022 | 142.66 | 145.70 | 141.03 | 145.12 | 2,064,361 | +1.33(+0.92%) |
Jul 07, 2022 | 142.96 | 144.86 | 142.50 | 143.79 | 2,833,810 | +3.75(+2.67%) |
Jul 06, 2022 | 139.02 | 141.22 | 137.46 | 140.04 | 2,798,601 | +1.58(+1.14%) |
Jul 05, 2022 | 135.40 | 138.56 | 134.04 | 138.47 | 3,919,086 | +0.16(+0.11%) |
Jul 01, 2022 | 139.30 | 140.43 | 136.00 | 138.31 | 3,284,813 | -3.08(-2.18%) |
Jun 30, 2022 | 140.77 | 144.42 | 138.69 | 141.39 | 4,293,452 | -1.14(-0.80%) |
Jun 29, 2022 | 142.18 | 142.76 | 140.09 | 142.53 | 2,672,577 | -1.18(-0.82%) |
Jun 28, 2022 | 146.54 | 148.23 | 143.60 | 143.71 | 2,879,128 | -2.03(-1.39%) |
Jun 27, 2022 | 146.24 | 147.43 | 144.73 | 145.75 | 2,116,375 | +0.87(+0.60%) |
Jun 24, 2022 | 142.84 | 145.22 | 142.46 | 144.87 | 5,278,762 | +4.02(+2.85%) |
Jun 23, 2022 | 144.23 | 144.41 | 139.31 | 140.86 | 3,043,994 | -2.04(-1.43%) |
Jun 22, 2022 | 142.22 | 144.19 | 141.17 | 142.90 | 3,844,038 | -0.68(-0.47%) |
Jun 21, 2022 | 142.59 | 145.46 | 142.55 | 143.58 | 3,193,321 | +3.60(+2.57%) |
Jun 17, 2022 | 139.39 | 140.82 | 137.23 | 139.98 | 6,952,298 | +1.13(+0.82%) |
Jun 16, 2022 | 141.65 | 141.65 | 137.13 | 138.84 | 4,879,833 | -6.41(-4.41%) |
Jun 15, 2022 | 144.37 | 147.57 | 142.01 | 145.25 | 3,371,697 | +2.82(+1.98%) |
Jun 14, 2022 | 144.41 | 145.31 | 141.35 | 142.44 | 2,856,846 | -0.58(-0.41%) |
Jun 13, 2022 | 148.30 | 149.46 | 142.59 | 143.02 | 6,056,472 | -8.86(-5.83%) |
Jun 10, 2022 | 153.25 | 155.03 | 151.76 | 151.87 | 3,481,937 | -4.54(-2.90%) |
Jun 09, 2022 | 158.71 | 161.66 | 156.31 | 156.41 | 3,249,302 | -3.29(-2.06%) |
Jun 08, 2022 | 160.52 | 162.56 | 158.66 | 159.70 | 3,026,139 | -1.88(-1.16%) |
Jun 07, 2022 | 158.47 | 161.96 | 157.60 | 161.58 | 2,178,079 | +1.63(+1.02%) |
Jun 06, 2022 | 161.97 | 163.40 | 159.27 | 159.95 | 2,349,418 | +0.03(+0.02%) |
Jun 03, 2022 | 161.23 | 161.61 | 159.51 | 159.92 | 2,623,558 | -3.87(-2.36%) |
Jun 02, 2022 | 159.22 | 163.96 | 158.41 | 163.79 | 2,725,407 | +4.33(+2.71%) |
Jun 01, 2022 | 163.74 | 163.86 | 158.07 | 159.47 | 3,398,021 | -3.51(-2.16%) |
May 31, 2022 | 161.53 | 164.13 | 158.33 | 162.98 | 5,262,821 | +0.82(+0.51%) |
May 27, 2022 | 160.17 | 162.75 | 158.89 | 162.16 | 5,106,667 | +4.17(+2.64%) |
May 26, 2022 | 156.41 | 159.81 | 155.49 | 157.99 | 3,965,420 | +1.62(+1.03%) |
May 25, 2022 | 154.59 | 157.26 | 153.50 | 156.37 | 2,595,424 | +0.45(+0.29%) |
May 24, 2022 | 154.02 | 157.27 | 152.99 | 155.92 | 3,292,814 | +0.29(+0.19%) |
May 23, 2022 | 155.69 | 157.51 | 154.02 | 155.63 | 2,378,296 | -0.86(-0.55%) |
May 20, 2022 | 157.60 | 159.11 | 150.97 | 156.49 | 4,128,284 | +1.45(+0.93%) |
May 19, 2022 | 154.95 | 158.15 | 153.25 | 155.04 | 3,957,691 | +0.98(+0.64%) |
May 18, 2022 | 160.23 | 160.23 | 153.40 | 154.06 | 5,900,882 | -3.78(-2.39%) |
May 17, 2022 | 155.09 | 158.35 | 154.73 | 157.83 | 5,140,198 | +6.16(+4.06%) |
May 16, 2022 | 151.47 | 153.34 | 149.88 | 151.67 | 2,414,655 | -1.25(-0.82%) |
May 13, 2022 | 149.36 | 153.85 | 148.24 | 152.92 | 4,965,382 | +5.64(+3.83%) |
May 12, 2022 | 145.50 | 148.05 | 144.47 | 147.28 | 3,236,379 | +0.87(+0.59%) |
May 11, 2022 | 147.81 | 151.54 | 146.19 | 146.42 | 4,007,979 | -3.11(-2.08%) |
May 10, 2022 | 150.22 | 152.70 | 147.05 | 149.53 | 3,277,968 | +2.86(+1.95%) |
May 09, 2022 | 148.55 | 150.31 | 146.22 | 146.67 | 4,280,025 | -3.74(-2.49%) |
May 06, 2022 | 150.81 | 152.95 | 148.69 | 150.41 | 2,813,687 | -2.03(-1.33%) |
May 05, 2022 | 156.08 | 157.38 | 150.77 | 152.44 | 4,112,275 | -6.29(-3.96%) |
May 04, 2022 | 152.86 | 158.87 | 148.61 | 158.73 | 4,090,323 | +5.68(+3.71%) |
May 03, 2022 | 152.09 | 153.85 | 150.77 | 153.05 | 2,535,455 | +0.69(+0.45%) |
May 02, 2022 | 149.65 | 152.73 | 147.19 | 152.35 | 2,974,959 | +3.63(+2.44%) |
Apr 29, 2022 | 152.25 | 153.87 | 148.59 | 148.72 | 5,030,760 | -5.85(-3.78%) |
Apr 28, 2022 | 148.48 | 156.32 | 148.09 | 154.57 | 4,313,879 | +8.41(+5.75%) |
Apr 27, 2022 | 144.50 | 150.02 | 144.19 | 146.16 | 3,193,938 | -1.05(-0.71%) |
Apr 26, 2022 | 151.18 | 151.55 | 147.14 | 147.21 | 3,800,481 | -5.89(-3.84%) |
Apr 25, 2022 | 148.54 | 153.32 | 148.12 | 153.09 | 4,657,904 | +3.53(+2.36%) |
Apr 22, 2022 | 152.19 | 153.77 | 149.48 | 149.56 | 2,741,022 | -3.33(-2.18%) |
Apr 21, 2022 | 156.54 | 158.64 | 152.17 | 152.89 | 3,690,450 | -2.57(-1.65%) |
Apr 20, 2022 | 158.43 | 159.49 | 154.65 | 155.46 | 2,680,650 | -0.91(-0.58%) |
Apr 19, 2022 | 154.46 | 156.83 | 152.80 | 156.37 | 2,804,358 | +1.91(+1.24%) |
Apr 18, 2022 | 150.55 | 155.34 | 150.44 | 154.46 | 2,832,315 | +3.70(+2.45%) |
Apr 14, 2022 | 152.56 | 154.00 | 150.56 | 150.76 | 5,427,643 | -1.56(-1.02%) |
Apr 13, 2022 | 150.97 | 153.13 | 149.52 | 152.32 | 2,424,075 | +2.52(+1.68%) |
Apr 12, 2022 | 151.56 | 153.71 | 149.31 | 149.80 | 2,678,174 | +0.59(+0.39%) |
Apr 11, 2022 | 151.89 | 152.29 | 149.02 | 149.21 | 3,834,279 | -3.71(-2.43%) |
Apr 08, 2022 | 154.58 | 155.11 | 152.59 | 152.92 | 3,140,166 | -2.42(-1.56%) |
Apr 07, 2022 | 153.43 | 156.94 | 153.31 | 155.34 | 3,282,075 | +0.94(+0.61%) |
Apr 06, 2022 | 151.65 | 158.26 | 151.51 | 154.40 | 6,265,722 | +0.29(+0.19%) |
Apr 05, 2022 | 156.55 | 157.52 | 150.16 | 154.12 | 7,498,655 | -4.35(-2.75%) |
Apr 04, 2022 | 159.12 | 159.87 | 155.79 | 158.47 | 4,317,866 | -0.83(-0.52%) |
Apr 01, 2022 | 160.40 | 161.01 | 156.88 | 159.30 | 3,052,871 | +0.17(+0.11%) |
Mar 31, 2022 | 160.84 | 161.78 | 159.03 | 159.12 | 4,087,199 | -1.25(-0.78%) |
Mar 30, 2022 | 162.59 | 163.77 | 159.70 | 160.38 | 2,791,465 | -3.56(-2.17%) |
Mar 29, 2022 | 162.85 | 165.27 | 161.58 | 163.94 | 3,246,704 | +2.81(+1.75%) |
Mar 28, 2022 | 158.16 | 161.31 | 157.36 | 161.13 | 2,849,711 | +1.57(+0.98%) |
Mar 25, 2022 | 159.01 | 159.84 | 156.89 | 159.56 | 2,321,506 | +0.64(+0.41%) |
Mar 24, 2022 | 154.93 | 159.01 | 154.00 | 158.91 | 3,272,116 | +5.61(+3.66%) |
Mar 23, 2022 | 157.39 | 158.28 | 152.97 | 153.31 | 3,539,668 | -5.42(-3.42%) |
Mar 22, 2022 | 157.79 | 160.39 | 157.43 | 158.73 | 2,671,328 | +0.53(+0.34%) |
Mar 21, 2022 | 155.87 | 158.70 | 155.55 | 158.20 | 3,382,950 | +0.74(+0.47%) |
Mar 18, 2022 | 152.75 | 157.93 | 151.33 | 157.46 | 10,278,668 | +3.34(+2.17%) |
Mar 17, 2022 | 151.12 | 154.18 | 150.05 | 154.12 | 4,434,950 | +1.36(+0.89%) |
Mar 16, 2022 | 147.48 | 152.93 | 146.94 | 152.76 | 4,542,756 | +7.37(+5.07%) |
Mar 15, 2022 | 141.92 | 145.91 | 141.04 | 145.39 | 3,434,715 | +5.10(+3.63%) |
Mar 14, 2022 | 142.11 | 143.38 | 138.54 | 140.29 | 4,059,337 | -1.90(-1.33%) |
Mar 11, 2022 | 147.58 | 148.15 | 141.89 | 142.19 | 4,115,117 | -2.85(-1.97%) |
Mar 10, 2022 | 145.32 | 142.43 | 145.04 | 4,189,050 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.48 | 149.38 | 145.75 | 147.99 | 3,161,892 | +4.91(+3.43%) |
Mar 08, 2022 | 140.67 | 147.18 | 138.58 | 143.08 | 4,925,777 | +2.16(+1.53%) |
Mar 07, 2022 | 151.26 | 151.57 | 140.85 | 140.92 | 5,917,361 | -10.18(-6.74%) |
Mar 04, 2022 | 151.90 | 153.43 | 150.04 | 151.10 | 2,884,313 | -2.34(-1.53%) |
Mar 03, 2022 | 155.54 | 155.77 | 151.22 | 153.44 | 2,756,874 | -0.52(-0.34%) |
Mar 02, 2022 | 151.70 | 155.61 | 151.35 | 153.96 | 2,676,533 | +2.76(+1.83%) |
Mar 01, 2022 | 153.68 | 154.86 | 149.85 | 151.20 | 3,904,940 | -3.22(-2.08%) |
Feb 28, 2022 | 155.42 | 155.42 | 151.48 | 154.41 | 3,744,110 | -1.76(-1.13%) |
Feb 25, 2022 | 154.02 | 156.24 | 153.39 | 156.18 | 2,845,896 | +2.25(+1.46%) |
Feb 24, 2022 | 148.67 | 154.13 | 146.45 | 153.93 | 4,308,222 | +3.91(+2.61%) |
Feb 23, 2022 | 155.37 | 156.74 | 149.71 | 150.02 | 5,304,929 | -4.21(-2.73%) |
Feb 22, 2022 | 152.33 | 156.15 | 151.75 | 154.23 | 4,453,597 | +0.50(+0.32%) |
Feb 18, 2022 | 153.73 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 159.26 | 159.40 | 153.70 | 153.80 | 4,905,435 | -7.58(-4.70%) |
Feb 16, 2022 | 155.20 | 161.91 | 154.89 | 161.38 | 6,076,376 | +6.04(+3.89%) |
Feb 15, 2022 | 150.77 | 155.63 | 150.61 | 155.34 | 5,121,262 | +7.73(+5.23%) |
Feb 14, 2022 | 148.52 | 150.60 | 145.26 | 147.62 | 4,695,651 | +0.08(+0.05%) |
Feb 11, 2022 | 155.26 | 156.53 | 146.75 | 147.54 | 5,690,736 | -7.45(-4.81%) |
Feb 10, 2022 | 157.05 | 161.37 | 154.37 | 154.99 | 3,609,968 | -6.27(-3.89%) |
Feb 09, 2022 | 158.54 | 161.38 | 156.72 | 161.26 | 3,346,203 | +4.87(+3.11%) |
Feb 08, 2022 | 154.28 | 156.91 | 153.77 | 156.39 | 3,309,700 | +2.22(+1.44%) |
Feb 07, 2022 | 154.42 | 156.50 | 153.67 | 154.17 | 2,548,681 | -0.20(-0.13%) |
Feb 04, 2022 | 153.53 | 155.67 | 150.29 | 154.37 | 5,397,532 | -0.95(-0.61%) |
Feb 03, 2022 | 158.79 | 154.89 | 155.32 | 4,644,098 | -6.60(-4.08%) | |
Feb 02, 2022 | 158.59 | 162.43 | 158.08 | 161.93 | 2,944,770 | +3.39(+2.14%) |
Feb 01, 2022 | 157.32 | 158.66 | 154.39 | 158.53 | 3,166,917 | +1.34(+0.85%) |
Jan 31, 2022 | 151.78 | 157.44 | 157.19 | 4,699,072 | +5.12(+3.37%) | |
Jan 28, 2022 | 147.75 | 152.15 | 144.93 | 152.07 | 4,005,268 | +3.87(+2.61%) |
Jan 27, 2022 | 155.88 | 156.98 | 147.67 | 148.20 | 4,893,378 | -4.97(-3.24%) |
Jan 26, 2022 | 152.43 | 158.28 | 150.90 | 153.17 | 6,101,312 | +3.84(+2.57%) |
Jan 25, 2022 | 150.88 | 152.99 | 149.00 | 149.33 | 4,236,727 | -5.44(-3.51%) |
Jan 24, 2022 | 152.44 | 155.03 | 145.20 | 154.77 | 6,952,560 | +1.84(+1.20%) |
Jan 21, 2022 | 152.25 | 155.96 | 150.47 | 152.93 | 5,786,670 | -3.84(-2.45%) |
Jan 20, 2022 | 157.05 | 157.95 | 152.04 | 156.76 | 4,259,161 | +0.44(+0.28%) |
Jan 19, 2022 | 160.19 | 161.81 | 156.23 | 156.32 | 3,897,700 | -3.30(-2.07%) |
Jan 18, 2022 | 161.72 | 163.09 | 159.30 | 159.62 | 4,339,730 | -5.27(-3.20%) |
Jan 14, 2022 | 164.89 | 0 | +2.13(+1.31%) | |||
Jan 13, 2022 | 168.35 | 168.98 | 162.24 | 162.76 | 4,124,472 | -3.81(-2.28%) |
Jan 12, 2022 | 168.14 | 168.14 | 164.86 | 166.57 | 2,079,328 | +0.12(+0.07%) |
Jan 11, 2022 | 161.79 | 166.84 | 161.50 | 166.45 | 3,952,719 | +3.10(+1.90%) |
Jan 10, 2022 | 161.16 | 163.67 | 158.54 | 163.36 | 6,271,705 | +1.50(+0.92%) |
Jan 07, 2022 | 165.95 | 166.58 | 159.14 | 161.86 | 7,038,495 | -4.36(-2.62%) |
Jan 06, 2022 | 165.94 | 167.73 | 164.93 | 166.22 | 3,738,974 | +0.53(+0.32%) |
Jan 05, 2022 | 168.07 | 169.86 | 165.59 | 165.69 | 3,813,424 | -2.60(-1.54%) |
Jan 04, 2022 | 170.34 | 172.10 | 166.92 | 168.29 | 4,056,954 | -1.53(-0.90%) |
Jan 03, 2022 | 167.93 | 170.25 | 167.53 | 169.83 | 2,782,474 | +1.32(+0.79%) |
Dec 31, 2021 | 167.53 | 169.28 | 167.36 | 168.50 | 1,999,831 | +0.95(+0.57%) |
Dec 30, 2021 | 168.72 | 169.65 | 167.26 | 167.56 | 1,709,279 | -0.71(-0.42%) |
Dec 29, 2021 | 167.32 | 169.25 | 167.32 | 168.26 | 1,758,146 | +1.09(+0.65%) |
Dec 28, 2021 | 169.13 | 169.48 | 166.84 | 167.17 | 1,705,282 | -1.05(-0.62%) |
Dec 27, 2021 | 165.86 | 168.27 | 165.86 | 168.22 | 2,226,986 | +2.69(+1.63%) |
Dec 23, 2021 | 165.66 | 167.23 | 165.44 | 165.52 | 2,113,558 | +0.35(+0.21%) |
Dec 22, 2021 | 164.56 | 165.49 | 163.91 | 165.17 | 2,112,865 | +0.20(+0.12%) |
Dec 21, 2021 | 163.09 | 165.22 | 161.95 | 164.97 | 3,148,211 | +3.61(+2.23%) |
Dec 20, 2021 | 159.94 | 161.45 | 159.47 | 161.36 | 4,263,595 | -1.72(-1.05%) |
Dec 17, 2021 | 164.05 | 165.29 | 162.05 | 163.08 | 8,003,315 | -2.39(-1.44%) |
Dec 16, 2021 | 172.70 | 173.33 | 165.04 | 165.47 | 5,023,525 | -6.64(-3.86%) |
Dec 15, 2021 | 170.27 | 172.25 | 166.94 | 172.11 | 3,751,941 | +3.12(+1.84%) |
Dec 14, 2021 | 169.63 | 170.87 | 166.41 | 168.99 | 3,933,512 | -2.10(-1.23%) |
Dec 13, 2021 | 175.87 | 177.02 | 170.85 | 171.09 | 4,612,188 | -4.76(-2.70%) |
Dec 10, 2021 | 178.70 | 178.70 | 173.64 | 175.85 | 2,681,749 | -0.24(-0.14%) |
Dec 09, 2021 | 177.29 | 179.90 | 175.90 | 176.09 | 3,606,816 | -2.47(-1.39%) |
Dec 08, 2021 | 178.08 | 178.81 | 176.71 | 178.56 | 3,304,408 | -0.36(-0.20%) |
Dec 07, 2021 | 176.08 | 179.93 | 176.00 | 178.93 | 5,059,129 | +5.35(+3.08%) |
Dec 06, 2021 | 174.78 | 175.12 | 168.91 | 173.58 | 4,108,012 | +0.26(+0.15%) |
Dec 03, 2021 | 175.41 | 176.35 | 171.32 | 173.32 | 3,086,237 | +0.15(+0.09%) |
Dec 02, 2021 | 172.56 | 174.99 | 170.64 | 173.16 | 3,959,018 | +0.46(+0.27%) |