Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 172.30 | 172.76 | 169.25 | 172.73 | 11,604,596 | +2.15(+1.26%) |
Nov 29, 2022 | 169.86 | 171.36 | 169.28 | 170.58 | 7,412,485 | +2.52(+1.50%) |
Nov 28, 2022 | 169.88 | 171.00 | 167.69 | 168.07 | 9,939,107 | -5.03(-2.91%) |
Nov 25, 2022 | 174.22 | 174.61 | 172.73 | 173.10 | 2,967,661 | -0.51(-0.29%) |
Nov 23, 2022 | 172.64 | 174.47 | 172.04 | 173.61 | 6,188,367 | -1.56(-0.89%) |
Nov 22, 2022 | 173.15 | 175.79 | 172.51 | 175.16 | 9,571,959 | +4.38(+2.57%) |
Nov 21, 2022 | 169.36 | 171.22 | 165.67 | 170.78 | 8,947,500 | -1.65(-0.96%) |
Nov 18, 2022 | 170.52 | 172.83 | 169.28 | 172.43 | 8,130,816 | -1.04(-0.60%) |
Nov 17, 2022 | 171.04 | 173.60 | 169.87 | 173.47 | 6,951,906 | +0.49(+0.28%) |
Nov 16, 2022 | 174.43 | 175.62 | 171.75 | 172.98 | 8,485,617 | -2.86(-1.63%) |
Nov 15, 2022 | 174.97 | 176.20 | 173.24 | 175.84 | 8,281,944 | +1.40(+0.80%) |
Nov 14, 2022 | 174.21 | 177.36 | 174.09 | 174.44 | 10,394,071 | +0.09(+0.05%) |
Nov 11, 2022 | 172.10 | 174.95 | 171.95 | 174.35 | 9,014,206 | +4.82(+2.85%) |
Nov 10, 2022 | 170.40 | 170.49 | 166.48 | 169.53 | 7,465,139 | +3.15(+1.89%) |
Nov 09, 2022 | 171.69 | 171.87 | 165.71 | 166.38 | 8,575,347 | -6.93(-4.00%) |
Nov 08, 2022 | 173.28 | 174.16 | 171.92 | 173.30 | 6,744,529 | -0.25(-0.15%) |
Nov 07, 2022 | 170.65 | 174.28 | 170.28 | 173.56 | 8,110,472 | +2.05(+1.19%) |
Nov 04, 2022 | 172.84 | 173.36 | 168.87 | 171.51 | 8,012,202 | +2.14(+1.26%) |
Nov 03, 2022 | 166.41 | 170.36 | 165.89 | 169.37 | 7,066,098 | +2.46(+1.47%) |
Nov 02, 2022 | 169.18 | 166.69 | 166.91 | 8,680,880 | -3.48(-2.04%) | |
Nov 01, 2022 | 171.93 | 172.52 | 170.09 | 170.39 | 9,822,826 | +1.24(+0.73%) |
Oct 31, 2022 | 166.50 | 171.90 | 166.50 | 169.15 | 14,204,021 | +0.86(+0.51%) |
Oct 28, 2022 | 169.69 | 170.99 | 165.07 | 168.29 | 11,522,282 | +1.94(+1.17%) |
Oct 27, 2022 | 168.21 | 169.62 | 165.95 | 166.35 | 9,803,582 | +0.76(+0.46%) |
Oct 26, 2022 | 163.94 | 166.89 | 163.99 | 165.59 | 7,346,242 | +2.02(+1.23%) |
Oct 25, 2022 | 161.82 | 163.64 | 160.99 | 163.57 | 7,785,576 | +1.68(+1.04%) |
Oct 24, 2022 | 160.91 | 163.33 | 160.47 | 161.89 | 7,494,095 | -0.06(-0.03%) |
Oct 21, 2022 | 158.16 | 162.55 | 157.88 | 161.94 | 8,534,925 | +3.96(+2.50%) |
Oct 20, 2022 | 158.31 | 160.66 | 157.03 | 157.99 | 9,486,298 | +0.90(+0.57%) |
Oct 19, 2022 | 152.97 | 158.22 | 152.97 | 157.09 | 10,445,460 | +4.94(+3.24%) |
Oct 18, 2022 | 151.82 | 152.71 | 148.64 | 152.15 | 6,020,925 | +1.32(+0.87%) |
Oct 17, 2022 | 152.69 | 154.20 | 150.64 | 150.84 | 6,298,948 | +1.09(+0.73%) |
Oct 14, 2022 | 153.39 | 154.72 | 149.54 | 149.74 | 7,840,054 | -4.81(-3.11%) |
Oct 13, 2022 | 146.20 | 155.21 | 146.20 | 154.55 | 10,957,766 | +7.14(+4.85%) |
Oct 12, 2022 | 146.00 | 148.49 | 145.42 | 147.40 | 5,279,902 | +0.44(+0.30%) |
Oct 11, 2022 | 144.70 | 149.54 | 144.10 | 146.96 | 8,056,630 | +0.03(+0.02%) |
Oct 10, 2022 | 150.54 | 150.98 | 146.28 | 146.94 | 6,313,568 | -2.70(-1.81%) |
Oct 07, 2022 | 151.96 | 153.28 | 148.73 | 149.64 | 10,665,121 | -1.30(-0.86%) |
Oct 06, 2022 | 147.12 | 151.42 | 146.99 | 150.94 | 10,157,430 | +2.70(+1.82%) |
Oct 05, 2022 | 145.72 | 149.36 | 144.75 | 148.24 | 11,367,363 | +0.84(+0.57%) |
Oct 04, 2022 | 144.40 | 147.62 | 143.65 | 147.39 | 10,179,975 | +5.52(+3.89%) |
Oct 03, 2022 | 139.30 | 142.45 | 138.67 | 141.88 | 10,260,744 | +7.54(+5.61%) |
Sep 30, 2022 | 134.68 | 135.71 | 133.24 | 134.34 | 10,055,754 | -1.03(-0.76%) |
Sep 29, 2022 | 135.13 | 135.97 | 133.03 | 135.37 | 8,765,906 | -0.94(-0.69%) |
Sep 28, 2022 | 132.85 | 136.93 | 132.22 | 136.31 | 8,854,458 | +4.45(+3.38%) |
Sep 27, 2022 | 133.05 | 134.43 | 131.34 | 131.86 | 10,825,956 | +0.06(+0.04%) |
Sep 26, 2022 | 134.25 | 135.63 | 131.74 | 131.81 | 10,099,172 | -3.56(-2.63%) |
Sep 23, 2022 | 140.03 | 140.43 | 134.33 | 135.37 | 14,886,448 | -9.46(-6.53%) |
Sep 22, 2022 | 147.37 | 148.00 | 144.69 | 144.83 | 7,465,829 | -0.11(-0.08%) |
Sep 21, 2022 | 148.03 | 148.47 | 144.89 | 144.94 | 7,353,839 | -1.19(-0.81%) |
Sep 20, 2022 | 145.91 | 146.66 | 144.32 | 146.13 | 9,576,449 | -0.58(-0.40%) |
Sep 19, 2022 | 143.00 | 146.76 | 142.88 | 146.71 | 7,284,588 | +0.42(+0.29%) |
Sep 16, 2022 | 150.10 | 150.68 | 145.50 | 146.29 | 46,779,488 | -3.90(-2.60%) |
Sep 15, 2022 | 150.25 | 151.19 | 149.22 | 150.19 | 10,334,030 | -2.48(-1.62%) |
Sep 14, 2022 | 150.49 | 152.95 | 149.93 | 152.67 | 12,059,900 | +3.61(+2.42%) |
Sep 13, 2022 | 150.93 | 152.10 | 148.43 | 149.06 | 11,023,935 | -2.89(-1.90%) |
Sep 12, 2022 | 152.24 | 153.84 | 150.78 | 151.95 | 9,537,340 | +2.37(+1.58%) |
Sep 09, 2022 | 148.12 | 150.22 | 147.30 | 149.58 | 8,836,172 | +3.76(+2.58%) |
Sep 08, 2022 | 145.49 | 146.22 | 143.42 | 145.82 | 9,873,652 | +0.79(+0.54%) |
Sep 07, 2022 | 144.06 | 145.70 | 142.71 | 145.04 | 10,097,084 | -1.88(-1.28%) |
Sep 06, 2022 | 149.51 | 149.60 | 145.60 | 146.92 | 9,143,214 | -0.68(-0.46%) |
Sep 02, 2022 | 147.96 | 148.79 | 146.54 | 147.60 | 8,060,308 | +2.16(+1.49%) |
Sep 01, 2022 | 146.32 | 146.69 | 143.28 | 145.44 | 8,814,356 | -2.36(-1.59%) |
Aug 31, 2022 | 147.38 | 150.93 | 146.01 | 147.80 | 14,525,386 | -2.39(-1.59%) |
Aug 30, 2022 | 151.78 | 152.00 | 148.45 | 150.19 | 9,425,062 | -3.75(-2.44%) |
Aug 29, 2022 | 153.25 | 156.00 | 153.01 | 153.94 | 9,049,868 | +1.14(+0.75%) |
Aug 26, 2022 | 153.52 | 155.34 | 151.91 | 152.80 | 8,305,223 | -1.13(-0.74%) |
Aug 25, 2022 | 153.28 | 154.19 | 152.05 | 153.93 | 8,607,692 | +1.34(+0.88%) |
Aug 24, 2022 | 151.16 | 152.74 | 150.24 | 152.59 | 10,124,260 | +1.12(+0.74%) |
Aug 23, 2022 | 148.77 | 151.80 | 148.40 | 151.47 | 11,072,914 | +4.76(+3.24%) |
Aug 22, 2022 | 146.51 | 147.50 | 144.39 | 146.71 | 9,781,510 | -0.74(-0.50%) |
Aug 19, 2022 | 148.17 | 149.37 | 147.38 | 147.45 | 7,308,832 | -1.24(-0.84%) |
Aug 18, 2022 | 146.94 | 149.29 | 146.89 | 148.69 | 6,926,570 | +2.56(+1.75%) |
Aug 17, 2022 | 145.14 | 147.65 | 144.10 | 146.13 | 7,270,485 | +1.19(+0.82%) |
Aug 16, 2022 | 145.86 | 146.34 | 144.39 | 144.94 | 7,788,340 | -0.37(-0.26%) |
Aug 15, 2022 | 143.80 | 146.22 | 142.18 | 145.31 | 9,684,063 | -2.82(-1.90%) |
Aug 12, 2022 | 146.64 | 148.18 | 145.61 | 148.12 | 7,818,311 | +0.21(+0.14%) |
Aug 11, 2022 | 146.51 | 149.34 | 146.06 | 147.91 | 8,511,345 | +3.52(+2.44%) |
Aug 10, 2022 | 144.56 | 144.99 | 141.71 | 144.39 | 6,630,408 | +0.38(+0.26%) |
Aug 09, 2022 | 144.50 | 146.22 | 143.26 | 144.01 | 6,303,001 | +1.85(+1.30%) |
Aug 08, 2022 | 142.32 | 143.61 | 141.92 | 142.16 | 6,442,638 | -0.21(-0.15%) |
Aug 05, 2022 | 138.66 | 143.64 | 138.09 | 142.37 | 7,738,038 | +2.32(+1.65%) |
Aug 04, 2022 | 143.93 | 144.04 | 139.67 | 140.05 | 11,481,114 | -3.91(-2.72%) |
Aug 03, 2022 | 147.62 | 148.22 | 143.03 | 143.96 | 9,441,752 | -3.50(-2.38%) |
Aug 02, 2022 | 149.09 | 149.62 | 146.69 | 147.47 | 6,396,040 | -1.27(-0.85%) |
Aug 01, 2022 | 149.36 | 149.99 | 147.47 | 148.74 | 8,649,678 | -3.03(-2.00%) |
Jul 29, 2022 | 145.06 | 152.58 | 144.46 | 151.76 | 18,552,360 | +12.41(+8.90%) |
Jul 28, 2022 | 139.63 | 140.36 | 137.17 | 139.36 | 7,087,916 | +1.05(+0.76%) |
Jul 27, 2022 | 137.46 | 139.18 | 135.90 | 138.31 | 6,721,121 | +1.80(+1.32%) |
Jul 26, 2022 | 138.53 | 139.63 | 135.78 | 136.51 | 6,593,993 | -1.07(-0.78%) |
Jul 25, 2022 | 135.01 | 137.71 | 133.60 | 137.59 | 6,700,908 | +3.98(+2.98%) |
Jul 22, 2022 | 134.88 | 135.57 | 132.90 | 133.61 | 6,355,763 | -1.12(-0.83%) |
Jul 21, 2022 | 132.62 | 134.80 | 131.12 | 134.73 | 7,255,557 | -1.04(-0.76%) |
Jul 20, 2022 | 133.90 | 136.46 | 132.81 | 135.77 | 8,478,250 | +1.77(+1.32%) |
Jul 19, 2022 | 129.44 | 134.37 | 129.19 | 134.00 | 9,873,815 | +4.66(+3.60%) |
Jul 18, 2022 | 130.25 | 131.71 | 128.88 | 129.34 | 8,572,079 | +1.79(+1.40%) |
Jul 15, 2022 | 128.77 | 128.77 | 126.42 | 127.55 | 7,610,243 | +1.58(+1.26%) |
Jul 14, 2022 | 124.46 | 126.17 | 122.82 | 125.97 | 10,951,980 | -1.90(-1.49%) |
Jul 13, 2022 | 127.52 | 130.40 | 127.08 | 127.87 | 10,157,482 | -0.86(-0.67%) |
Jul 12, 2022 | 128.34 | 129.38 | 127.19 | 128.73 | 9,337,243 | -2.40(-1.83%) |
Jul 11, 2022 | 131.50 | 132.37 | 129.66 | 131.13 | 7,616,031 | -1.17(-0.88%) |
Jul 08, 2022 | 134.25 | 134.78 | 130.74 | 132.30 | 8,542,198 | -0.70(-0.52%) |
Jul 07, 2022 | 133.53 | 134.64 | 132.58 | 132.99 | 13,749,046 | +2.54(+1.95%) |
Jul 06, 2022 | 131.27 | 132.75 | 126.76 | 130.45 | 13,425,948 | -1.74(-1.32%) |
Jul 05, 2022 | 133.11 | 133.94 | 129.18 | 132.19 | 12,429,054 | -3.57(-2.63%) |
Jul 01, 2022 | 135.85 | 136.18 | 132.02 | 135.76 | 8,309,851 | +1.60(+1.19%) |
Jun 30, 2022 | 133.95 | 137.07 | 132.89 | 134.16 | 11,536,358 | -2.04(-1.50%) |
Jun 29, 2022 | 140.51 | 140.95 | 135.37 | 136.20 | 9,801,240 | -2.74(-1.97%) |
Jun 28, 2022 | 139.81 | 141.02 | 137.25 | 138.94 | 9,914,517 | +2.20(+1.61%) |
Jun 27, 2022 | 135.16 | 137.90 | 134.92 | 136.74 | 9,970,865 | +2.59(+1.93%) |
Jun 24, 2022 | 134.55 | 136.30 | 132.14 | 134.15 | 11,989,016 | +2.17(+1.64%) |
Jun 23, 2022 | 137.88 | 138.28 | 129.88 | 131.98 | 16,954,288 | -5.04(-3.68%) |
Jun 22, 2022 | 137.21 | 139.74 | 135.59 | 137.02 | 14,826,140 | -6.23(-4.35%) |
Jun 21, 2022 | 140.90 | 144.57 | 140.33 | 143.25 | 14,873,514 | +5.75(+4.18%) |
Jun 17, 2022 | 143.52 | 144.06 | 135.09 | 137.50 | 38,391,508 | -6.58(-4.57%) |
Jun 16, 2022 | 148.21 | 148.76 | 142.47 | 144.07 | 19,557,346 | -8.14(-5.35%) |
Jun 15, 2022 | 154.54 | 155.54 | 150.06 | 152.21 | 12,479,050 | -3.05(-1.96%) |
Jun 14, 2022 | 156.94 | 159.65 | 153.67 | 155.26 | 11,081,469 | +0.20(+0.13%) |
Jun 13, 2022 | 159.02 | 159.38 | 152.03 | 155.06 | 15,768,095 | -7.48(-4.60%) |
Jun 10, 2022 | 163.43 | 165.47 | 160.91 | 162.53 | 10,286,514 | -1.96(-1.19%) |
Jun 09, 2022 | 166.82 | 167.39 | 164.38 | 164.50 | 10,539,101 | -3.34(-1.99%) |
Jun 08, 2022 | 167.68 | 169.02 | 167.03 | 167.84 | 9,401,705 | +0.86(+0.52%) |
Jun 07, 2022 | 164.45 | 167.41 | 163.94 | 166.98 | 10,431,971 | +3.12(+1.91%) |
Jun 06, 2022 | 164.85 | 164.94 | 162.63 | 163.86 | 7,264,419 | -0.71(-0.43%) |
Jun 03, 2022 | 163.09 | 165.17 | 163.09 | 164.57 | 9,103,094 | +1.48(+0.91%) |
Jun 02, 2022 | 161.92 | 163.54 | 161.33 | 163.09 | 8,029,047 | -0.30(-0.18%) |
Jun 01, 2022 | 163.76 | 165.06 | 162.11 | 163.38 | 9,526,093 | +1.54(+0.95%) |
May 31, 2022 | 166.76 | 167.69 | 160.74 | 161.85 | 22,141,582 | -3.35(-2.03%) |
May 27, 2022 | 163.57 | 165.27 | 162.80 | 165.20 | 11,344,583 | +1.57(+0.96%) |
May 26, 2022 | 163.54 | 164.88 | 162.17 | 163.63 | 12,151,991 | +1.09(+0.67%) |
May 25, 2022 | 160.44 | 163.08 | 160.28 | 162.54 | 10,971,691 | +2.57(+1.60%) |
May 24, 2022 | 158.17 | 160.85 | 157.35 | 159.97 | 10,556,095 | +0.85(+0.54%) |
May 23, 2022 | 157.00 | 160.27 | 156.70 | 159.12 | 11,020,675 | +3.61(+2.32%) |
May 20, 2022 | 156.49 | 158.49 | 152.05 | 155.51 | 10,364,738 | +0.89(+0.58%) |
May 19, 2022 | 152.55 | 157.19 | 150.88 | 154.62 | 11,825,638 | -1.11(-0.71%) |
May 18, 2022 | 161.35 | 161.36 | 153.63 | 155.73 | 14,129,975 | -4.22(-2.64%) |
May 17, 2022 | 160.69 | 161.44 | 158.64 | 159.95 | 13,956,188 | +0.94(+0.59%) |
May 16, 2022 | 155.32 | 160.81 | 155.19 | 159.01 | 14,463,512 | +4.72(+3.06%) |
May 13, 2022 | 153.03 | 155.13 | 151.54 | 154.29 | 10,042,762 | +2.90(+1.92%) |
May 12, 2022 | 150.01 | 151.51 | 146.00 | 151.38 | 9,719,189 | +1.43(+0.95%) |
May 11, 2022 | 150.34 | 153.91 | 149.36 | 149.96 | 9,906,018 | +2.19(+1.48%) |
May 10, 2022 | 149.08 | 150.90 | 145.09 | 147.77 | 12,659,760 | +1.41(+0.96%) |
May 09, 2022 | 154.18 | 154.18 | 145.65 | 146.36 | 15,411,297 | -10.51(-6.70%) |
May 06, 2022 | 154.65 | 157.13 | 152.03 | 156.88 | 11,335,333 | +4.07(+2.66%) |
May 05, 2022 | 155.56 | 155.78 | 149.49 | 152.81 | 10,668,315 | -1.22(-0.79%) |
May 04, 2022 | 151.62 | 154.30 | 150.24 | 154.03 | 9,991,006 | +4.69(+3.14%) |
May 03, 2022 | 146.66 | 150.21 | 146.37 | 149.34 | 9,603,396 | +2.52(+1.71%) |
May 02, 2022 | 143.66 | 147.05 | 142.59 | 146.82 | 12,576,255 | +2.83(+1.97%) |
Apr 29, 2022 | 148.23 | 149.29 | 143.64 | 143.99 | 16,050,647 | -4.71(-3.16%) |
Apr 28, 2022 | 144.71 | 149.81 | 142.39 | 148.70 | 10,177,801 | +5.10(+3.55%) |
Apr 27, 2022 | 144.37 | 145.14 | 142.02 | 143.60 | 11,408,245 | -0.27(-0.19%) |
Apr 26, 2022 | 145.97 | 147.39 | 143.74 | 143.86 | 10,673,382 | -0.88(-0.61%) |
Apr 25, 2022 | 143.13 | 145.54 | 139.16 | 144.75 | 16,804,762 | -3.18(-2.15%) |
Apr 22, 2022 | 151.08 | 152.08 | 147.84 | 147.93 | 13,269,387 | -3.34(-2.21%) |
Apr 21, 2022 | 157.84 | 158.49 | 150.57 | 151.26 | 15,874,039 | -7.31(-4.61%) |
Apr 20, 2022 | 157.73 | 159.53 | 157.59 | 158.57 | 8,154,670 | +0.64(+0.41%) |
Apr 19, 2022 | 159.07 | 159.63 | 157.19 | 157.93 | 7,583,818 | -1.89(-1.19%) |
Apr 18, 2022 | 159.00 | 160.42 | 157.96 | 159.82 | 8,311,062 | +2.11(+1.34%) |
Apr 14, 2022 | 156.88 | 158.95 | 156.76 | 157.71 | 10,250,563 | -0.07(-0.05%) |
Apr 13, 2022 | 157.10 | 158.16 | 154.67 | 157.78 | 8,328,818 | +2.44(+1.57%) |
Apr 12, 2022 | 155.30 | 158.71 | 154.54 | 155.33 | 10,365,780 | +3.17(+2.08%) |
Apr 11, 2022 | 154.93 | 155.12 | 151.57 | 152.16 | 11,101,291 | -4.02(-2.57%) |
Apr 08, 2022 | 153.53 | 157.25 | 153.50 | 156.18 | 11,752,192 | +2.60(+1.69%) |
Apr 07, 2022 | 151.74 | 154.13 | 150.20 | 153.58 | 8,723,279 | +2.10(+1.39%) |
Apr 06, 2022 | 151.49 | 153.50 | 151.03 | 151.47 | 10,084,462 | +1.33(+0.89%) |
Apr 05, 2022 | 151.68 | 154.15 | 149.90 | 150.14 | 10,374,781 | -0.93(-0.61%) |
Apr 04, 2022 | 151.65 | 152.06 | 149.81 | 151.07 | 9,489,558 | +0.14(+0.09%) |
Apr 01, 2022 | 149.61 | 152.52 | 149.19 | 150.93 | 9,569,635 | +1.28(+0.85%) |
Mar 31, 2022 | 150.24 | 152.71 | 149.55 | 149.65 | 11,312,567 | -2.44(-1.60%) |
Mar 30, 2022 | 151.87 | 152.89 | 150.42 | 152.09 | 10,776,024 | +1.07(+0.71%) |
Mar 29, 2022 | 150.28 | 151.17 | 147.51 | 151.02 | 16,429,222 | -1.87(-1.22%) |
Mar 28, 2022 | 152.47 | 153.15 | 151.77 | 152.89 | 10,868,673 | -2.72(-1.75%) |
Mar 25, 2022 | 151.85 | 155.96 | 151.79 | 155.61 | 11,161,502 | +2.77(+1.81%) |
Mar 24, 2022 | 152.96 | 153.85 | 151.65 | 152.84 | 9,818,337 | +0.40(+0.27%) |
Mar 23, 2022 | 152.57 | 153.81 | 151.59 | 152.44 | 11,701,194 | +1.63(+1.08%) |
Mar 22, 2022 | 150.44 | 151.89 | 149.42 | 150.81 | 12,058,988 | -0.50(-0.33%) |
Mar 21, 2022 | 149.83 | 152.18 | 149.55 | 151.32 | 14,336,465 | +2.67(+1.80%) |
Mar 18, 2022 | 147.87 | 148.64 | 145.93 | 148.64 | 25,258,730 | +1.19(+0.80%) |
Mar 17, 2022 | 147.01 | 147.96 | 145.14 | 147.46 | 17,133,240 | +2.51(+1.73%) |
Mar 16, 2022 | 145.94 | 147.51 | 143.57 | 144.95 | 24,259,972 | -0.52(-0.36%) |
Mar 15, 2022 | 146.24 | 147.23 | 142.70 | 145.47 | 31,041,120 | -7.76(-5.06%) |
Mar 14, 2022 | 152.76 | 154.73 | 151.01 | 153.23 | 27,369,564 | -3.84(-2.45%) |
Mar 11, 2022 | 152.47 | 158.98 | 152.46 | 157.07 | 30,942,616 | +0.07(+0.05%) |
Mar 10, 2022 | 155.09 | 157.00 | 37,972,832 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.60 | 156.03 | 148.17 | 152.81 | 47,238,056 | -3.92(-2.50%) |
Mar 08, 2022 | 151.01 | 159.92 | 150.82 | 156.73 | 62,224,180 | +7.80(+5.24%) |
Mar 07, 2022 | 146.96 | 148.98 | 143.12 | 148.93 | 37,875,700 | +3.12(+2.14%) |
Mar 04, 2022 | 143.18 | 147.01 | 142.54 | 145.81 | 31,611,520 | +2.23(+1.56%) |
Mar 03, 2022 | 139.94 | 144.41 | 139.47 | 143.58 | 24,446,674 | +1.91(+1.35%) |
Mar 02, 2022 | 138.05 | 143.15 | 137.91 | 141.67 | 34,343,536 | +4.06(+2.95%) |
Mar 01, 2022 | 133.28 | 137.82 | 132.99 | 137.60 | 33,874,448 | +5.26(+3.97%) |
Feb 28, 2022 | 128.00 | 132.35 | 127.43 | 132.35 | 26,537,144 | +3.33(+2.58%) |
Feb 25, 2022 | 124.96 | 129.13 | 127.00 | 129.02 | 30,495,768 | +5.08(+4.10%) |
Feb 24, 2022 | 126.77 | 127.04 | 121.06 | 123.94 | 24,052,546 | -0.64(-0.52%) |
Feb 23, 2022 | 122.17 | 125.07 | 121.83 | 124.58 | 17,553,756 | +2.89(+2.38%) |
Feb 22, 2022 | 125.91 | 125.91 | 119.96 | 121.69 | 21,243,780 | -0.94(-0.76%) |
Feb 18, 2022 | 122.62 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.31 | 123.69 | 121.73 | 122.80 | 10,965,398 | -0.63(-0.51%) |
Feb 16, 2022 | 124.03 | 125.14 | 122.94 | 123.43 | 12,339,276 | +0.04(+0.03%) |
Feb 15, 2022 | 122.31 | 123.93 | 121.48 | 123.40 | 12,781,551 | -0.91(-0.73%) |
Feb 14, 2022 | 125.46 | 125.56 | 122.83 | 124.31 | 17,711,368 | -1.95(-1.54%) |
Feb 11, 2022 | 124.48 | 126.83 | 123.95 | 126.25 | 14,111,659 | +2.52(+2.04%) |
Feb 10, 2022 | 125.11 | 126.23 | 123.14 | 123.73 | 12,100,474 | -1.59(-1.27%) |
Feb 09, 2022 | 124.34 | 125.82 | 123.79 | 125.32 | 11,148,260 | +1.23(+0.99%) |
Feb 08, 2022 | 125.68 | 125.91 | 122.80 | 124.10 | 12,116,564 | -1.92(-1.52%) |
Feb 07, 2022 | 123.10 | 126.82 | 122.63 | 126.02 | 20,251,960 | +2.43(+1.96%) |
Feb 04, 2022 | 122.80 | 124.61 | 122.80 | 123.59 | 14,331,320 | +1.53(+1.25%) |
Feb 03, 2022 | 122.65 | 123.11 | 121.14 | 122.06 | 10,385,222 | -1.10(-0.89%) |
Feb 02, 2022 | 122.19 | 123.51 | 120.79 | 123.16 | 11,967,533 | +0.56(+0.46%) |
Feb 01, 2022 | 118.99 | 123.46 | 118.71 | 122.60 | 17,769,018 | +3.15(+2.63%) |
Jan 31, 2022 | 118.41 | 119.93 | 119.45 | 18,028,838 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.24 | 120.11 | 116.48 | 118.79 | 27,293,204 | -4.33(-3.52%) |
Jan 27, 2022 | 122.29 | 124.61 | 121.50 | 123.12 | 22,689,088 | +2.44(+2.02%) |
Jan 26, 2022 | 120.88 | 122.52 | 119.90 | 120.69 | 18,979,596 | +0.09(+0.08%) |
Jan 25, 2022 | 115.62 | 120.73 | 113.94 | 120.59 | 21,952,378 | +4.92(+4.25%) |
Jan 24, 2022 | 113.19 | 116.17 | 111.73 | 115.67 | 21,579,292 | +0.25(+0.21%) |
Jan 21, 2022 | 116.20 | 116.78 | 114.81 | 115.43 | 14,354,352 | -1.40(-1.20%) |
Jan 20, 2022 | 116.67 | 119.02 | 116.31 | 116.83 | 12,474,508 | -0.42(-0.36%) |
Jan 19, 2022 | 118.19 | 118.38 | 116.91 | 117.25 | 13,260,405 | -0.43(-0.36%) |
Jan 18, 2022 | 117.96 | 118.24 | 116.30 | 117.67 | 14,189,162 | +0.38(+0.33%) |
Jan 14, 2022 | 117.29 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.64 | 116.51 | 115.01 | 115.33 | 10,445,180 | -0.48(-0.42%) |
Jan 12, 2022 | 116.41 | 116.81 | 115.03 | 115.81 | 13,716,940 | -0.58(-0.50%) |
Jan 11, 2022 | 114.47 | 116.42 | 113.54 | 116.39 | 16,069,013 | +2.60(+2.29%) |
Jan 10, 2022 | 113.83 | 114.32 | 112.65 | 113.79 | 13,877,481 | +0.07(+0.06%) |
Jan 07, 2022 | 112.37 | 114.18 | 111.83 | 113.72 | 15,573,599 | +1.61(+1.44%) |
Jan 06, 2022 | 112.44 | 113.07 | 110.64 | 112.11 | 14,638,537 | +0.95(+0.85%) |
Jan 05, 2022 | 111.18 | 112.64 | 111.03 | 111.16 | 17,014,612 | +0.72(+0.65%) |
Jan 04, 2022 | 109.10 | 110.94 | 108.83 | 110.44 | 18,043,218 | +1.97(+1.82%) |
Jan 03, 2022 | 106.80 | 108.86 | 106.68 | 108.47 | 11,783,781 | +1.74(+1.63%) |
Dec 31, 2021 | 106.76 | 107.41 | 106.53 | 106.73 | 6,274,301 | -0.07(-0.07%) |
Dec 30, 2021 | 107.44 | 107.95 | 106.72 | 106.81 | 6,611,949 | -0.47(-0.44%) |
Dec 29, 2021 | 107.40 | 107.91 | 106.68 | 107.28 | 7,649,027 | -0.56(-0.51%) |
Dec 28, 2021 | 107.92 | 108.54 | 107.36 | 107.83 | 7,164,189 | -0.21(-0.19%) |
Dec 27, 2021 | 105.57 | 108.07 | 104.97 | 108.04 | 8,516,124 | +2.17(+2.04%) |
Dec 23, 2021 | 105.97 | 107.25 | 105.87 | 105.88 | 8,154,360 | +0.25(+0.24%) |
Dec 22, 2021 | 104.98 | 106.12 | 104.06 | 105.62 | 9,173,235 | +0.60(+0.57%) |
Dec 21, 2021 | 104.08 | 105.57 | 103.95 | 105.02 | 12,495,134 | +1.66(+1.60%) |
Dec 20, 2021 | 101.74 | 103.41 | 100.71 | 103.37 | 14,800,478 | +0.05(+0.04%) |
Dec 17, 2021 | 105.43 | 105.92 | 103.26 | 103.32 | 25,207,600 | -2.77(-2.61%) |
Dec 16, 2021 | 105.68 | 107.50 | 105.43 | 106.09 | 12,468,203 | +0.98(+0.94%) |
Dec 15, 2021 | 105.80 | 105.80 | 103.66 | 105.11 | 12,169,108 | -0.60(-0.57%) |
Dec 14, 2021 | 105.27 | 106.34 | 105.02 | 105.71 | 13,457,598 | +0.31(+0.29%) |
Dec 13, 2021 | 106.83 | 107.19 | 105.15 | 105.40 | 9,379,722 | -2.24(-2.08%) |
Dec 10, 2021 | 108.17 | 108.42 | 106.30 | 107.63 | 9,994,951 | +0.18(+0.17%) |
Dec 09, 2021 | 107.19 | 107.87 | 106.94 | 107.45 | 9,158,782 | -0.28(-0.26%) |
Dec 08, 2021 | 107.68 | 108.47 | 107.02 | 107.73 | 9,705,330 | +0.48(+0.45%) |
Dec 07, 2021 | 106.63 | 107.92 | 106.63 | 107.25 | 12,551,052 | +1.56(+1.48%) |
Dec 06, 2021 | 105.47 | 106.82 | 104.64 | 105.69 | 10,810,003 | +1.63(+1.56%) |
Dec 03, 2021 | 106.18 | 106.42 | 103.31 | 104.06 | 11,486,736 | -0.66(-0.63%) |
Dec 02, 2021 | 103.00 | 105.23 | 101.80 | 104.72 | 12,530,052 | +2.77(+2.71%) |