Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.82 | 169.43 | 166.29 | 166.31 | 838,592 | -1.19(-0.71%) |
Oct 28, 2022 | 160.54 | 168.56 | 160.53 | 167.50 | 940,288 | +6.41(+3.98%) |
Oct 27, 2022 | 161.84 | 162.36 | 159.88 | 161.09 | 768,600 | +0.40(+0.25%) |
Oct 26, 2022 | 162.09 | 164.26 | 160.34 | 160.69 | 1,008,267 | -1.81(-1.11%) |
Oct 25, 2022 | 155.52 | 162.64 | 155.52 | 162.50 | 920,906 | +7.84(+5.07%) |
Oct 24, 2022 | 157.31 | 157.60 | 154.38 | 154.66 | 849,370 | -0.89(-0.57%) |
Oct 21, 2022 | 155.58 | 155.61 | 152.44 | 155.55 | 745,955 | +0.17(+0.11%) |
Oct 20, 2022 | 156.13 | 157.29 | 154.41 | 155.39 | 470,007 | -0.13(-0.08%) |
Oct 19, 2022 | 158.09 | 158.85 | 154.72 | 155.52 | 678,289 | -4.65(-2.90%) |
Oct 18, 2022 | 159.77 | 162.26 | 158.09 | 160.17 | 583,746 | +2.78(+1.77%) |
Oct 17, 2022 | 153.87 | 157.89 | 153.53 | 157.38 | 623,158 | +6.66(+4.42%) |
Oct 14, 2022 | 157.85 | 158.29 | 150.53 | 150.73 | 702,286 | -5.60(-3.59%) |
Oct 13, 2022 | 152.82 | 157.16 | 152.06 | 156.33 | 776,518 | -0.01(-0.01%) |
Oct 12, 2022 | 157.87 | 158.96 | 155.90 | 156.34 | 855,046 | -1.33(-0.84%) |
Oct 11, 2022 | 154.93 | 158.03 | 154.65 | 157.67 | 905,404 | +2.44(+1.57%) |
Oct 10, 2022 | 155.25 | 156.49 | 154.02 | 155.24 | 558,381 | +0.42(+0.27%) |
Oct 07, 2022 | 159.72 | 161.06 | 153.72 | 154.81 | 1,046,962 | -6.50(-4.03%) |
Oct 06, 2022 | 166.82 | 167.14 | 161.10 | 161.32 | 820,595 | -5.62(-3.37%) |
Oct 05, 2022 | 166.11 | 167.58 | 162.44 | 166.94 | 1,026,140 | -1.27(-0.76%) |
Oct 04, 2022 | 164.24 | 168.41 | 163.76 | 168.22 | 1,381,426 | +5.50(+3.38%) |
Oct 03, 2022 | 163.97 | 164.06 | 160.29 | 162.72 | 871,104 | +0.83(+0.52%) |
Sep 30, 2022 | 160.15 | 162.54 | 159.00 | 161.88 | 1,204,436 | +3.64(+2.30%) |
Sep 29, 2022 | 158.39 | 158.76 | 155.29 | 158.24 | 791,953 | -1.72(-1.08%) |
Sep 28, 2022 | 157.96 | 160.77 | 156.35 | 159.97 | 1,005,028 | +3.47(+2.22%) |
Sep 27, 2022 | 160.59 | 161.22 | 155.55 | 156.50 | 995,002 | -2.63(-1.66%) |
Sep 26, 2022 | 161.30 | 161.43 | 157.03 | 159.13 | 1,034,658 | -2.77(-1.71%) |
Sep 23, 2022 | 161.97 | 164.17 | 160.04 | 161.90 | 1,011,776 | -1.66(-1.01%) |
Sep 22, 2022 | 165.47 | 165.56 | 162.06 | 163.56 | 1,212,652 | -2.59(-1.56%) |
Sep 21, 2022 | 169.29 | 170.75 | 165.72 | 166.15 | 931,005 | -1.71(-1.02%) |
Sep 20, 2022 | 169.33 | 170.26 | 166.79 | 167.85 | 979,184 | -3.03(-1.77%) |
Sep 19, 2022 | 170.91 | 171.99 | 168.54 | 170.88 | 894,343 | -1.76(-1.02%) |
Sep 16, 2022 | 174.33 | 174.82 | 170.41 | 172.64 | 1,634,612 | -2.31(-1.32%) |
Sep 15, 2022 | 179.25 | 179.25 | 174.45 | 174.95 | 916,588 | -4.69(-2.61%) |
Sep 14, 2022 | 179.07 | 180.43 | 177.59 | 179.63 | 1,232,864 | -1.27(-0.70%) |
Sep 13, 2022 | 183.62 | 183.79 | 179.43 | 180.90 | 1,010,816 | -5.15(-2.77%) |
Sep 12, 2022 | 187.74 | 188.13 | 185.65 | 186.05 | 845,167 | -1.68(-0.90%) |
Sep 09, 2022 | 189.44 | 190.19 | 187.47 | 187.74 | 772,332 | -1.50(-0.79%) |
Sep 08, 2022 | 190.79 | 191.86 | 186.74 | 189.23 | 743,974 | -1.54(-0.81%) |
Sep 07, 2022 | 188.16 | 191.19 | 188.14 | 190.78 | 742,564 | +2.46(+1.31%) |
Sep 06, 2022 | 186.19 | 189.32 | 185.30 | 188.31 | 577,886 | +2.67(+1.44%) |
Sep 02, 2022 | 188.09 | 189.64 | 184.75 | 185.64 | 488,658 | -1.25(-0.67%) |
Sep 01, 2022 | 183.72 | 186.97 | 183.23 | 186.89 | 537,423 | +2.06(+1.11%) |
Aug 31, 2022 | 187.97 | 188.38 | 184.02 | 184.83 | 1,076,138 | -2.18(-1.16%) |
Aug 30, 2022 | 190.97 | 191.37 | 185.69 | 187.01 | 698,246 | -3.96(-2.07%) |
Aug 29, 2022 | 191.15 | 191.87 | 189.79 | 190.97 | 669,833 | -1.67(-0.87%) |
Aug 26, 2022 | 196.00 | 196.79 | 191.68 | 192.65 | 554,973 | -3.36(-1.71%) |
Aug 25, 2022 | 193.42 | 196.22 | 192.84 | 196.00 | 682,794 | +2.85(+1.47%) |
Aug 24, 2022 | 191.77 | 195.31 | 191.62 | 193.16 | 593,682 | +1.90(+0.99%) |
Aug 23, 2022 | 193.74 | 193.84 | 189.76 | 191.26 | 793,360 | -3.14(-1.62%) |
Aug 22, 2022 | 195.40 | 196.28 | 193.53 | 194.40 | 616,008 | -2.45(-1.24%) |
Aug 19, 2022 | 198.10 | 198.10 | 196.03 | 196.85 | 594,620 | -1.36(-0.69%) |
Aug 18, 2022 | 201.04 | 201.38 | 197.44 | 198.21 | 640,917 | -1.80(-0.90%) |
Aug 17, 2022 | 196.65 | 201.18 | 196.28 | 200.01 | 802,555 | +2.15(+1.09%) |
Aug 16, 2022 | 197.64 | 199.11 | 196.51 | 197.86 | 608,963 | -0.98(-0.49%) |
Aug 15, 2022 | 196.64 | 198.89 | 196.24 | 198.84 | 760,932 | +1.70(+0.86%) |
Aug 12, 2022 | 194.01 | 197.38 | 193.52 | 197.14 | 749,109 | +4.19(+2.17%) |
Aug 11, 2022 | 193.25 | 194.83 | 191.72 | 192.94 | 633,910 | +0.57(+0.29%) |
Aug 10, 2022 | 191.56 | 192.53 | 189.81 | 192.38 | 791,199 | +3.19(+1.69%) |
Aug 09, 2022 | 186.92 | 189.23 | 184.93 | 189.19 | 741,887 | +2.84(+1.52%) |
Aug 08, 2022 | 184.48 | 186.59 | 183.68 | 186.35 | 605,083 | +2.92(+1.59%) |
Aug 05, 2022 | 180.16 | 183.75 | 179.04 | 183.43 | 609,747 | +1.83(+1.01%) |
Aug 04, 2022 | 180.90 | 182.73 | 178.84 | 181.60 | 694,335 | +0.85(+0.47%) |
Aug 03, 2022 | 176.71 | 184.12 | 176.25 | 180.75 | 1,326,529 | +6.83(+3.93%) |
Aug 02, 2022 | 175.81 | 176.69 | 173.43 | 173.92 | 928,060 | -1.87(-1.06%) |
Aug 01, 2022 | 174.92 | 176.07 | 172.99 | 175.79 | 665,657 | -0.47(-0.27%) |
Jul 29, 2022 | 175.02 | 177.09 | 173.92 | 176.27 | 765,105 | +1.28(+0.73%) |
Jul 28, 2022 | 169.59 | 175.33 | 169.47 | 174.98 | 603,817 | +6.63(+3.94%) |
Jul 27, 2022 | 166.50 | 168.49 | 165.25 | 168.35 | 442,116 | +1.76(+1.06%) |
Jul 26, 2022 | 165.87 | 167.12 | 164.78 | 166.59 | 348,346 | +1.00(+0.61%) |
Jul 25, 2022 | 165.12 | 166.16 | 164.21 | 165.59 | 534,191 | +0.12(+0.07%) |
Jul 22, 2022 | 164.17 | 166.59 | 163.46 | 165.47 | 584,258 | +2.31(+1.41%) |
Jul 21, 2022 | 161.00 | 163.20 | 159.88 | 163.16 | 476,726 | +2.46(+1.53%) |
Jul 20, 2022 | 160.19 | 162.74 | 159.55 | 160.71 | 283,228 | +0.62(+0.39%) |
Jul 19, 2022 | 158.06 | 160.64 | 157.41 | 160.08 | 439,004 | +3.27(+2.09%) |
Jul 18, 2022 | 158.73 | 159.43 | 156.03 | 156.81 | 438,890 | -0.90(-0.57%) |
Jul 15, 2022 | 157.89 | 159.41 | 155.94 | 157.71 | 433,924 | +1.95(+1.25%) |
Jul 14, 2022 | 152.67 | 156.93 | 151.69 | 155.76 | 385,805 | -0.14(-0.09%) |
Jul 13, 2022 | 153.90 | 157.31 | 153.18 | 155.90 | 357,849 | +0.58(+0.37%) |
Jul 12, 2022 | 158.61 | 160.20 | 153.85 | 155.32 | 542,434 | -4.69(-2.93%) |
Jul 11, 2022 | 159.84 | 162.53 | 159.53 | 160.01 | 387,550 | -0.98(-0.61%) |
Jul 08, 2022 | 160.68 | 162.08 | 159.80 | 160.99 | 270,912 | +0.03(+0.02%) |
Jul 07, 2022 | 162.74 | 163.69 | 160.25 | 160.96 | 373,469 | -1.12(-0.69%) |
Jul 06, 2022 | 160.70 | 163.38 | 159.55 | 162.07 | 509,000 | +2.22(+1.39%) |
Jul 05, 2022 | 160.82 | 160.82 | 155.95 | 159.85 | 408,723 | -2.34(-1.44%) |
Jul 01, 2022 | 159.05 | 162.89 | 158.77 | 162.19 | 535,984 | +3.96(+2.50%) |
Jun 30, 2022 | 158.05 | 161.39 | 156.85 | 158.22 | 794,060 | -0.77(-0.49%) |
Jun 29, 2022 | 158.17 | 159.66 | 157.67 | 159.00 | 455,055 | -0.06(-0.04%) |
Jun 28, 2022 | 161.00 | 163.30 | 158.66 | 159.06 | 503,235 | -0.88(-0.55%) |
Jun 27, 2022 | 160.11 | 161.78 | 158.62 | 159.94 | 598,288 | -0.37(-0.23%) |
Jun 24, 2022 | 157.90 | 160.51 | 155.86 | 160.32 | 839,831 | +4.18(+2.67%) |
Jun 23, 2022 | 154.05 | 157.38 | 154.05 | 156.14 | 764,657 | +2.99(+1.95%) |
Jun 22, 2022 | 150.93 | 155.44 | 149.86 | 153.15 | 907,245 | +2.64(+1.76%) |
Jun 21, 2022 | 148.74 | 152.48 | 148.39 | 150.50 | 653,588 | +2.19(+1.47%) |
Jun 17, 2022 | 150.10 | 151.60 | 147.56 | 148.32 | 1,385,660 | -0.44(-0.29%) |
Jun 16, 2022 | 146.68 | 150.64 | 146.58 | 148.76 | 739,912 | -1.45(-0.97%) |
Jun 15, 2022 | 149.12 | 152.64 | 148.54 | 150.21 | 1,140,781 | +2.57(+1.74%) |
Jun 14, 2022 | 147.53 | 149.53 | 145.74 | 147.64 | 855,553 | +0.72(+0.49%) |
Jun 13, 2022 | 149.88 | 152.40 | 146.18 | 146.92 | 834,854 | -6.86(-4.46%) |
Jun 10, 2022 | 154.31 | 156.93 | 153.13 | 153.79 | 929,013 | -2.22(-1.42%) |
Jun 09, 2022 | 157.97 | 160.80 | 155.92 | 156.01 | 640,612 | -2.56(-1.62%) |
Jun 08, 2022 | 164.87 | 165.89 | 157.72 | 158.57 | 927,342 | -7.31(-4.41%) |
Jun 07, 2022 | 160.70 | 166.21 | 159.41 | 165.88 | 1,084,674 | +4.57(+2.83%) |
Jun 06, 2022 | 165.58 | 165.81 | 161.22 | 161.31 | 695,274 | -2.96(-1.80%) |
Jun 03, 2022 | 164.04 | 166.54 | 162.68 | 164.27 | 524,788 | -1.41(-0.85%) |
Jun 02, 2022 | 164.32 | 165.81 | 161.11 | 165.68 | 634,461 | +1.09(+0.66%) |
Jun 01, 2022 | 164.79 | 166.22 | 162.27 | 164.59 | 639,885 | +0.41(+0.25%) |
May 31, 2022 | 164.59 | 165.30 | 162.42 | 164.18 | 1,475,783 | -1.69(-1.02%) |
May 27, 2022 | 162.40 | 166.71 | 162.40 | 165.87 | 664,305 | +4.94(+3.07%) |
May 26, 2022 | 159.97 | 161.92 | 159.26 | 160.93 | 575,506 | +2.05(+1.29%) |
May 25, 2022 | 159.79 | 159.86 | 157.34 | 158.88 | 1,007,028 | -2.51(-1.55%) |
May 24, 2022 | 160.42 | 161.74 | 158.13 | 161.39 | 737,890 | +0.76(+0.48%) |
May 23, 2022 | 160.28 | 161.42 | 157.40 | 160.62 | 588,074 | +2.73(+1.73%) |
May 20, 2022 | 158.35 | 158.87 | 154.73 | 157.90 | 633,250 | +1.59(+1.02%) |
May 19, 2022 | 156.55 | 158.34 | 155.29 | 156.30 | 702,656 | -1.38(-0.88%) |
May 18, 2022 | 164.16 | 164.71 | 157.05 | 157.68 | 716,284 | -7.09(-4.30%) |
May 17, 2022 | 166.25 | 166.25 | 162.58 | 164.77 | 942,327 | +0.15(+0.09%) |
May 16, 2022 | 164.57 | 166.10 | 163.68 | 164.62 | 582,640 | -0.26(-0.16%) |
May 13, 2022 | 162.82 | 164.97 | 160.81 | 164.88 | 616,387 | +3.91(+2.43%) |
May 12, 2022 | 161.50 | 161.66 | 158.01 | 160.97 | 961,459 | -0.22(-0.14%) |
May 11, 2022 | 161.34 | 165.88 | 161.01 | 161.19 | 961,861 | -0.30(-0.18%) |
May 10, 2022 | 158.73 | 163.74 | 158.73 | 161.49 | 1,388,808 | +5.39(+3.45%) |
May 09, 2022 | 165.02 | 165.02 | 155.10 | 156.10 | 1,447,548 | -11.27(-6.73%) |
May 06, 2022 | 172.67 | 173.96 | 166.12 | 167.37 | 1,068,405 | -7.41(-4.24%) |
May 05, 2022 | 180.51 | 181.74 | 173.74 | 174.78 | 1,008,220 | -5.41(-3.00%) |
May 04, 2022 | 175.38 | 181.03 | 170.44 | 180.18 | 1,730,174 | +11.50(+6.82%) |
May 03, 2022 | 168.85 | 169.80 | 165.76 | 168.69 | 1,002,632 | +0.13(+0.08%) |
May 02, 2022 | 176.25 | 177.02 | 163.99 | 168.56 | 1,558,996 | -6.49(-3.71%) |
Apr 29, 2022 | 190.45 | 190.84 | 174.18 | 175.05 | 1,436,758 | -16.62(-8.67%) |
Apr 28, 2022 | 188.67 | 192.42 | 187.53 | 191.67 | 494,312 | +3.74(+1.99%) |
Apr 27, 2022 | 188.80 | 192.17 | 187.65 | 187.93 | 558,555 | -0.45(-0.24%) |
Apr 26, 2022 | 191.82 | 193.29 | 188.24 | 188.38 | 516,937 | -3.75(-1.95%) |
Apr 25, 2022 | 194.79 | 194.87 | 189.36 | 192.13 | 869,654 | -3.70(-1.89%) |
Apr 22, 2022 | 199.77 | 199.77 | 195.72 | 195.84 | 731,765 | -4.10(-2.05%) |
Apr 21, 2022 | 203.21 | 203.97 | 199.85 | 199.94 | 589,804 | -2.71(-1.34%) |
Apr 20, 2022 | 201.41 | 204.86 | 201.41 | 202.65 | 664,450 | +1.50(+0.75%) |
Apr 19, 2022 | 196.13 | 202.41 | 196.09 | 201.14 | 1,027,936 | +5.42(+2.77%) |
Apr 18, 2022 | 195.32 | 197.21 | 194.97 | 195.73 | 404,279 | -0.10(-0.05%) |
Apr 14, 2022 | 196.73 | 197.99 | 194.57 | 195.83 | 405,708 | -0.06(-0.03%) |
Apr 13, 2022 | 196.62 | 197.15 | 194.03 | 195.88 | 397,383 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 197.60 | 193.66 | 196.10 | 472,208 | +2.07(+1.07%) |
Apr 11, 2022 | 196.90 | 197.66 | 192.57 | 194.03 | 441,283 | -2.86(-1.46%) |
Apr 08, 2022 | 197.85 | 198.00 | 195.81 | 196.90 | 485,705 | +0.32(+0.16%) |
Apr 07, 2022 | 194.68 | 197.87 | 193.34 | 196.57 | 715,371 | +0.91(+0.47%) |
Apr 06, 2022 | 189.06 | 196.09 | 188.10 | 195.66 | 873,179 | +6.36(+3.36%) |
Apr 05, 2022 | 189.71 | 192.79 | 188.32 | 189.30 | 812,625 | -0.66(-0.35%) |
Apr 04, 2022 | 193.03 | 194.22 | 187.25 | 189.97 | 659,059 | -3.11(-1.61%) |
Apr 01, 2022 | 189.65 | 193.57 | 189.59 | 193.08 | 543,991 | +3.66(+1.93%) |
Mar 31, 2022 | 194.35 | 194.41 | 189.40 | 189.42 | 1,180,928 | -3.09(-1.60%) |
Mar 30, 2022 | 192.63 | 194.44 | 192.07 | 192.51 | 635,425 | -0.32(-0.17%) |
Mar 29, 2022 | 186.21 | 193.81 | 185.15 | 192.83 | 971,072 | +7.99(+4.32%) |
Mar 28, 2022 | 182.94 | 186.05 | 182.44 | 184.84 | 884,868 | +2.83(+1.55%) |
Mar 25, 2022 | 180.75 | 182.36 | 179.79 | 182.02 | 494,248 | +2.49(+1.39%) |
Mar 24, 2022 | 178.59 | 179.70 | 177.99 | 179.53 | 438,435 | +1.20(+0.67%) |
Mar 23, 2022 | 180.36 | 180.37 | 177.02 | 178.33 | 443,199 | -2.01(-1.11%) |
Mar 22, 2022 | 181.26 | 182.64 | 179.58 | 180.34 | 706,188 | -0.17(-0.09%) |
Mar 21, 2022 | 179.65 | 181.39 | 178.33 | 180.51 | 530,238 | +1.38(+0.77%) |
Mar 18, 2022 | 179.66 | 182.43 | 178.11 | 179.12 | 1,583,161 | -1.48(-0.82%) |
Mar 17, 2022 | 178.18 | 181.03 | 177.97 | 180.61 | 824,449 | +2.41(+1.35%) |
Mar 16, 2022 | 174.87 | 179.04 | 174.35 | 178.19 | 1,065,526 | +3.43(+1.96%) |
Mar 15, 2022 | 178.35 | 178.53 | 172.50 | 174.77 | 1,083,640 | -1.53(-0.87%) |
Mar 14, 2022 | 180.58 | 181.05 | 175.80 | 176.29 | 913,709 | -3.37(-1.88%) |
Mar 11, 2022 | 179.90 | 182.15 | 178.95 | 179.67 | 691,298 | +0.21(+0.12%) |
Mar 10, 2022 | 180.20 | 180.99 | 177.47 | 179.46 | 628,716 | -1.55(-0.85%) |
Mar 09, 2022 | 182.53 | 183.47 | 180.01 | 181.00 | 654,651 | +1.26(+0.70%) |
Mar 08, 2022 | 182.45 | 183.58 | 178.98 | 179.74 | 1,030,670 | -3.35(-1.83%) |
Mar 07, 2022 | 183.33 | 184.90 | 180.55 | 183.09 | 1,133,825 | -0.59(-0.32%) |
Mar 04, 2022 | 177.16 | 184.01 | 176.42 | 183.67 | 768,424 | +5.17(+2.89%) |
Mar 03, 2022 | 178.85 | 179.22 | 175.50 | 178.51 | 549,278 | +1.39(+0.78%) |
Mar 02, 2022 | 175.27 | 177.95 | 175.27 | 177.12 | 773,536 | +2.14(+1.22%) |
Mar 01, 2022 | 174.29 | 176.48 | 172.38 | 174.98 | 842,256 | +2.95(+1.72%) |
Feb 28, 2022 | 175.75 | 175.83 | 170.30 | 172.02 | 982,486 | -5.51(-3.11%) |
Feb 25, 2022 | 173.62 | 177.66 | 173.19 | 177.54 | 649,825 | +4.06(+2.34%) |
Feb 24, 2022 | 162.84 | 174.12 | 160.24 | 173.48 | 1,036,158 | +2.86(+1.68%) |
Feb 23, 2022 | 171.07 | 174.99 | 170.28 | 170.62 | 1,085,392 | +1.22(+0.72%) |
Feb 22, 2022 | 171.31 | 172.27 | 168.52 | 169.40 | 735,867 | -2.01(-1.17%) |
Feb 18, 2022 | 171.41 | 0 | -1.14(-0.66%) | |||
Feb 17, 2022 | 172.19 | 174.19 | 171.92 | 172.55 | 611,549 | -1.86(-1.06%) |
Feb 16, 2022 | 176.52 | 176.76 | 171.92 | 174.41 | 701,659 | -1.30(-0.74%) |
Feb 15, 2022 | 179.34 | 179.59 | 174.86 | 175.71 | 657,920 | -1.86(-1.05%) |
Feb 14, 2022 | 180.00 | 181.29 | 176.65 | 177.56 | 593,417 | -2.48(-1.38%) |
Feb 11, 2022 | 182.64 | 183.27 | 178.45 | 180.04 | 869,915 | -1.77(-0.98%) |
Feb 10, 2022 | 184.20 | 186.99 | 180.48 | 181.82 | 557,747 | -5.91(-3.15%) |
Feb 09, 2022 | 185.00 | 188.15 | 184.53 | 187.73 | 483,871 | +5.64(+3.10%) |
Feb 08, 2022 | 182.48 | 183.84 | 181.17 | 182.09 | 831,407 | -0.54(-0.30%) |
Feb 07, 2022 | 184.19 | 184.72 | 182.12 | 182.63 | 554,841 | -1.56(-0.85%) |
Feb 04, 2022 | 185.75 | 186.74 | 182.27 | 184.19 | 662,885 | -2.82(-1.51%) |
Feb 03, 2022 | 187.71 | 188.94 | 187.01 | 858,080 | -2.08(-1.10%) | |
Feb 02, 2022 | 181.91 | 189.66 | 181.91 | 189.08 | 1,177,322 | +8.46(+4.68%) |
Feb 01, 2022 | 181.82 | 183.00 | 177.53 | 180.63 | 942,405 | -0.58(-0.32%) |
Jan 31, 2022 | 179.91 | 181.20 | 899,490 | +1.17(+0.65%) | ||
Jan 28, 2022 | 174.09 | 180.32 | 170.71 | 180.03 | 903,374 | +6.01(+3.45%) |
Jan 27, 2022 | 178.29 | 179.53 | 173.62 | 174.03 | 950,745 | -2.48(-1.40%) |
Jan 26, 2022 | 179.31 | 181.99 | 175.46 | 176.50 | 909,802 | -2.21(-1.24%) |
Jan 25, 2022 | 176.46 | 180.27 | 173.72 | 178.72 | 1,470,491 | +0.43(+0.24%) |
Jan 24, 2022 | 177.35 | 179.18 | 172.10 | 178.29 | 1,080,915 | -0.44(-0.25%) |
Jan 21, 2022 | 180.33 | 181.25 | 178.28 | 178.73 | 660,486 | +0.09(+0.05%) |
Jan 20, 2022 | 183.13 | 184.71 | 178.29 | 178.63 | 578,942 | -2.77(-1.53%) |
Jan 19, 2022 | 184.14 | 185.78 | 181.33 | 181.40 | 743,194 | -1.65(-0.90%) |
Jan 18, 2022 | 184.56 | 184.56 | 180.77 | 183.05 | 829,473 | -3.11(-1.67%) |
Jan 14, 2022 | 186.16 | 0 | -2.74(-1.45%) | |||
Jan 13, 2022 | 193.79 | 193.83 | 188.37 | 188.90 | 650,198 | -4.66(-2.41%) |
Jan 12, 2022 | 191.85 | 194.64 | 191.80 | 193.56 | 534,977 | +1.51(+0.79%) |
Jan 11, 2022 | 191.49 | 192.33 | 188.51 | 192.06 | 606,969 | +1.42(+0.74%) |
Jan 10, 2022 | 186.82 | 190.79 | 186.05 | 190.64 | 894,632 | +0.06(+0.03%) |
Jan 07, 2022 | 198.40 | 199.16 | 190.20 | 190.58 | 973,620 | -8.41(-4.23%) |
Jan 06, 2022 | 198.74 | 200.72 | 196.25 | 199.00 | 726,055 | -0.08(-0.04%) |
Jan 05, 2022 | 201.88 | 202.53 | 198.56 | 199.08 | 752,667 | -3.52(-1.74%) |
Jan 04, 2022 | 200.56 | 205.12 | 200.56 | 202.60 | 823,312 | +2.16(+1.08%) |
Jan 03, 2022 | 207.54 | 207.71 | 196.76 | 200.44 | 664,683 | -6.86(-3.31%) |
Dec 31, 2021 | 206.25 | 209.22 | 206.25 | 207.30 | 590,106 | +1.06(+0.51%) |
Dec 30, 2021 | 206.15 | 207.85 | 205.12 | 206.24 | 429,909 | +0.14(+0.07%) |
Dec 29, 2021 | 204.11 | 206.92 | 202.56 | 206.10 | 367,604 | +2.62(+1.29%) |
Dec 28, 2021 | 202.55 | 204.71 | 202.34 | 203.47 | 453,326 | +0.73(+0.36%) |
Dec 27, 2021 | 199.88 | 202.81 | 199.09 | 202.74 | 330,751 | +3.43(+1.72%) |
Dec 23, 2021 | 200.76 | 200.76 | 197.75 | 199.31 | 413,809 | -0.96(-0.48%) |
Dec 22, 2021 | 198.51 | 200.68 | 197.97 | 200.28 | 472,814 | +3.03(+1.54%) |
Dec 21, 2021 | 198.40 | 200.10 | 196.35 | 197.24 | 901,315 | -0.06(-0.03%) |
Dec 20, 2021 | 193.70 | 197.95 | 192.10 | 197.30 | 776,067 | +0.59(+0.30%) |
Dec 17, 2021 | 196.33 | 199.07 | 195.89 | 196.71 | 1,951,624 | +0.68(+0.35%) |
Dec 16, 2021 | 195.56 | 196.42 | 193.50 | 196.03 | 589,798 | +0.00(+0.00%) |
Dec 15, 2021 | 191.94 | 196.78 | 191.94 | 196.03 | 626,134 | +4.25(+2.22%) |
Dec 14, 2021 | 192.89 | 194.14 | 188.66 | 191.78 | 823,680 | -1.68(-0.87%) |
Dec 13, 2021 | 189.93 | 194.92 | 189.85 | 193.46 | 787,533 | +3.76(+1.98%) |
Dec 10, 2021 | 187.94 | 190.22 | 185.51 | 189.70 | 633,887 | +2.90(+1.55%) |
Dec 09, 2021 | 189.87 | 189.87 | 186.68 | 186.80 | 520,833 | -3.49(-1.83%) |
Dec 08, 2021 | 189.76 | 191.22 | 188.62 | 190.29 | 493,350 | +0.60(+0.32%) |
Dec 07, 2021 | 187.80 | 191.96 | 187.39 | 189.69 | 688,096 | +3.19(+1.71%) |
Dec 06, 2021 | 184.12 | 188.33 | 183.51 | 186.50 | 917,133 | +3.37(+1.84%) |
Dec 03, 2021 | 187.47 | 188.07 | 181.52 | 183.13 | 874,044 | -3.57(-1.91%) |
Dec 02, 2021 | 182.37 | 187.79 | 181.78 | 186.70 | 781,366 | +5.34(+2.94%) |
Dec 01, 2021 | 183.63 | 188.66 | 180.88 | 181.37 | 876,509 | -0.42(-0.23%) |
Nov 30, 2021 | 183.37 | 185.34 | 179.12 | 181.78 | 3,590,801 | -2.77(-1.50%) |
Nov 29, 2021 | 182.38 | 186.31 | 180.69 | 184.56 | 1,029,907 | +3.87(+2.14%) |
Nov 26, 2021 | 183.65 | 184.33 | 179.38 | 180.68 | 504,616 | -5.03(-2.71%) |
Nov 24, 2021 | 182.14 | 186.04 | 181.19 | 185.71 | 576,537 | +3.57(+1.96%) |
Nov 23, 2021 | 181.69 | 183.68 | 180.37 | 182.14 | 1,055,245 | +0.45(+0.25%) |
Nov 22, 2021 | 184.68 | 184.68 | 181.07 | 181.69 | 595,141 | -2.05(-1.12%) |
Nov 19, 2021 | 185.12 | 186.09 | 182.81 | 183.75 | 886,528 | -1.05(-0.57%) |
Nov 18, 2021 | 183.67 | 185.88 | 183.83 | 184.79 | 892,568 | +1.85(+1.01%) |
Nov 17, 2021 | 180.42 | 183.27 | 177.47 | 182.94 | 655,810 | +2.26(+1.25%) |
Nov 16, 2021 | 181.91 | 182.21 | 178.87 | 180.68 | 606,375 | -1.05(-0.58%) |
Nov 15, 2021 | 179.93 | 181.78 | 178.07 | 181.72 | 490,435 | +1.79(+1.00%) |
Nov 12, 2021 | 180.33 | 181.74 | 178.67 | 179.93 | 441,490 | -0.39(-0.22%) |
Nov 11, 2021 | 179.19 | 180.49 | 178.19 | 180.32 | 306,267 | +1.13(+0.63%) |
Nov 10, 2021 | 179.58 | 178.97 | 179.19 | 450,466 | -0.51(-0.28%) | |
Nov 09, 2021 | 179.45 | 181.07 | 178.57 | 179.70 | 455,318 | +0.25(+0.14%) |
Nov 08, 2021 | 178.15 | 179.53 | 175.56 | 179.45 | 477,081 | +2.57(+1.45%) |
Nov 05, 2021 | 181.37 | 181.78 | 175.00 | 176.88 | 627,423 | -3.89(-2.15%) |
Nov 04, 2021 | 181.26 | 183.32 | 179.82 | 180.77 | 454,625 | -0.49(-0.27%) |
Nov 03, 2021 | 184.39 | 185.37 | 178.88 | 181.26 | 685,906 | -2.38(-1.30%) |
Nov 02, 2021 | 179.93 | 184.35 | 179.69 | 183.64 | 839,883 | +4.51(+2.52%) |