Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 195.53 | 197.06 | 193.64 | 194.03 | 495,535 | -2.60(-1.32%) |
Oct 28, 2022 | 192.35 | 197.54 | 192.33 | 196.63 | 418,683 | +5.25(+2.75%) |
Oct 27, 2022 | 188.57 | 192.28 | 187.19 | 191.38 | 686,687 | +3.01(+1.60%) |
Oct 26, 2022 | 188.21 | 189.72 | 186.44 | 188.36 | 469,808 | +0.56(+0.30%) |
Oct 25, 2022 | 187.14 | 188.17 | 184.97 | 187.80 | 378,351 | +3.44(+1.87%) |
Oct 24, 2022 | 183.63 | 184.83 | 181.95 | 184.36 | 385,999 | +1.77(+0.97%) |
Oct 21, 2022 | 180.59 | 183.02 | 179.78 | 182.58 | 329,413 | +1.81(+1.00%) |
Oct 20, 2022 | 182.94 | 183.31 | 179.45 | 180.77 | 329,285 | -1.61(-0.88%) |
Oct 19, 2022 | 182.96 | 184.49 | 181.21 | 182.38 | 305,246 | -1.79(-0.97%) |
Oct 18, 2022 | 184.62 | 185.18 | 182.58 | 184.17 | 382,573 | +2.10(+1.15%) |
Oct 17, 2022 | 180.80 | 182.51 | 179.93 | 182.08 | 535,412 | +3.28(+1.84%) |
Oct 14, 2022 | 182.69 | 182.69 | 177.56 | 178.79 | 555,163 | -1.75(-0.97%) |
Oct 13, 2022 | 174.35 | 183.09 | 172.81 | 180.55 | 737,349 | +3.74(+2.12%) |
Oct 12, 2022 | 179.33 | 179.52 | 176.76 | 176.80 | 497,526 | -2.53(-1.41%) |
Oct 11, 2022 | 180.34 | 182.69 | 179.16 | 179.34 | 437,821 | -1.40(-0.78%) |
Oct 10, 2022 | 181.30 | 181.65 | 178.49 | 180.74 | 263,054 | -0.22(-0.12%) |
Oct 07, 2022 | 180.50 | 181.31 | 178.87 | 180.97 | 363,104 | -0.35(-0.19%) |
Oct 06, 2022 | 182.56 | 183.36 | 180.98 | 181.32 | 465,656 | -1.99(-1.08%) |
Oct 05, 2022 | 183.20 | 184.95 | 182.25 | 183.31 | 415,049 | -0.51(-0.28%) |
Oct 04, 2022 | 183.37 | 184.91 | 183.14 | 183.81 | 547,629 | +1.78(+0.98%) |
Oct 03, 2022 | 178.32 | 182.68 | 177.79 | 182.03 | 453,425 | +4.37(+2.46%) |
Sep 30, 2022 | 178.49 | 181.18 | 177.12 | 177.66 | 493,627 | -0.75(-0.42%) |
Sep 29, 2022 | 179.35 | 179.79 | 177.67 | 178.41 | 319,182 | -1.67(-0.93%) |
Sep 28, 2022 | 178.89 | 180.78 | 177.46 | 180.08 | 425,627 | +1.94(+1.09%) |
Sep 27, 2022 | 180.08 | 181.60 | 177.31 | 178.14 | 324,415 | -0.64(-0.36%) |
Sep 26, 2022 | 180.25 | 181.07 | 178.48 | 178.78 | 353,684 | -1.52(-0.84%) |
Sep 23, 2022 | 180.87 | 181.31 | 178.61 | 180.30 | 420,817 | -1.74(-0.95%) |
Sep 22, 2022 | 182.40 | 183.38 | 181.63 | 182.04 | 265,140 | -1.46(-0.80%) |
Sep 21, 2022 | 185.60 | 187.58 | 183.43 | 183.50 | 294,671 | -1.27(-0.69%) |
Sep 20, 2022 | 187.64 | 187.97 | 183.36 | 184.77 | 345,984 | -3.63(-1.93%) |
Sep 19, 2022 | 186.00 | 188.51 | 184.85 | 188.40 | 419,975 | +1.69(+0.90%) |
Sep 16, 2022 | 187.15 | 188.28 | 185.76 | 186.72 | 695,614 | -1.27(-0.67%) |
Sep 15, 2022 | 188.17 | 189.83 | 187.12 | 187.98 | 422,620 | -0.43(-0.23%) |
Sep 14, 2022 | 189.77 | 190.70 | 187.47 | 188.41 | 438,689 | -0.78(-0.41%) |
Sep 13, 2022 | 192.68 | 193.70 | 188.56 | 189.19 | 347,369 | -5.92(-3.03%) |
Sep 12, 2022 | 196.18 | 196.18 | 194.00 | 195.11 | 467,305 | -0.05(-0.03%) |
Sep 09, 2022 | 193.19 | 196.09 | 192.39 | 195.16 | 385,991 | +2.76(+1.43%) |
Sep 08, 2022 | 190.72 | 192.91 | 189.66 | 192.40 | 406,456 | +1.07(+0.56%) |
Sep 07, 2022 | 189.82 | 193.53 | 189.51 | 191.33 | 665,030 | +2.30(+1.22%) |
Sep 06, 2022 | 186.02 | 189.44 | 185.86 | 189.02 | 577,999 | +3.13(+1.68%) |
Sep 02, 2022 | 190.46 | 190.46 | 185.39 | 185.89 | 416,094 | -3.53(-1.86%) |
Sep 01, 2022 | 185.69 | 189.59 | 184.94 | 189.42 | 544,933 | +2.55(+1.36%) |
Aug 31, 2022 | 189.60 | 189.87 | 185.69 | 186.87 | 720,122 | -2.01(-1.07%) |
Aug 30, 2022 | 190.46 | 191.48 | 188.24 | 188.89 | 301,543 | -1.55(-0.81%) |
Aug 29, 2022 | 191.06 | 192.59 | 189.77 | 190.43 | 341,475 | -1.56(-0.82%) |
Aug 26, 2022 | 194.78 | 195.34 | 191.78 | 192.00 | 336,251 | -2.64(-1.35%) |
Aug 25, 2022 | 196.32 | 196.62 | 192.63 | 194.63 | 566,747 | -0.40(-0.20%) |
Aug 24, 2022 | 195.14 | 195.76 | 194.44 | 195.03 | 397,094 | -0.33(-0.17%) |
Aug 23, 2022 | 197.13 | 197.13 | 194.95 | 195.36 | 328,608 | -1.79(-0.91%) |
Aug 22, 2022 | 197.59 | 198.52 | 196.13 | 197.15 | 482,206 | -1.46(-0.73%) |
Aug 19, 2022 | 197.16 | 199.52 | 196.09 | 198.61 | 1,397,677 | +0.78(+0.39%) |
Aug 18, 2022 | 190.83 | 198.37 | 190.69 | 197.83 | 680,160 | +6.00(+3.13%) |
Aug 17, 2022 | 194.46 | 194.46 | 186.55 | 191.83 | 1,458,748 | -13.16(-6.42%) |
Aug 16, 2022 | 203.30 | 206.18 | 203.16 | 205.00 | 532,631 | +0.36(+0.18%) |
Aug 15, 2022 | 202.42 | 205.47 | 201.62 | 204.64 | 381,785 | +1.55(+0.76%) |
Aug 12, 2022 | 202.76 | 203.77 | 201.00 | 203.09 | 395,830 | +1.94(+0.96%) |
Aug 11, 2022 | 204.17 | 204.17 | 200.31 | 201.16 | 747,907 | -2.21(-1.09%) |
Aug 10, 2022 | 205.84 | 206.73 | 202.83 | 203.36 | 450,892 | -0.09(-0.04%) |
Aug 09, 2022 | 205.50 | 206.52 | 202.55 | 203.45 | 499,796 | -1.63(-0.80%) |
Aug 08, 2022 | 206.20 | 206.51 | 202.96 | 205.09 | 381,376 | -0.14(-0.07%) |
Aug 05, 2022 | 201.18 | 205.46 | 201.18 | 205.22 | 333,119 | +2.65(+1.31%) |
Aug 04, 2022 | 202.79 | 203.57 | 200.45 | 202.57 | 302,037 | +0.24(+0.12%) |
Aug 03, 2022 | 200.70 | 203.76 | 199.79 | 202.32 | 406,172 | +2.43(+1.22%) |
Aug 02, 2022 | 201.48 | 201.68 | 197.72 | 199.89 | 444,094 | -1.88(-0.93%) |
Aug 01, 2022 | 201.25 | 202.47 | 200.31 | 201.77 | 333,204 | -0.24(-0.12%) |
Jul 29, 2022 | 200.31 | 202.52 | 199.53 | 202.01 | 388,294 | +1.42(+0.71%) |
Jul 28, 2022 | 197.14 | 201.17 | 196.97 | 200.59 | 397,136 | +3.45(+1.75%) |
Jul 27, 2022 | 195.13 | 198.64 | 195.11 | 197.14 | 442,966 | +1.97(+1.01%) |
Jul 26, 2022 | 192.55 | 195.86 | 192.19 | 195.17 | 618,455 | +3.26(+1.70%) |
Jul 25, 2022 | 193.87 | 194.41 | 190.65 | 191.91 | 605,980 | -2.25(-1.16%) |
Jul 22, 2022 | 193.97 | 195.12 | 193.25 | 194.16 | 247,454 | +0.97(+0.50%) |
Jul 21, 2022 | 189.84 | 193.18 | 189.59 | 193.18 | 430,702 | +3.75(+1.98%) |
Jul 20, 2022 | 189.60 | 190.60 | 187.88 | 189.43 | 363,795 | +0.37(+0.20%) |
Jul 19, 2022 | 187.17 | 189.69 | 186.63 | 189.06 | 423,790 | +3.42(+1.84%) |
Jul 18, 2022 | 187.15 | 187.15 | 183.23 | 185.64 | 493,024 | +0.92(+0.50%) |
Jul 15, 2022 | 181.62 | 184.83 | 181.53 | 184.72 | 295,616 | +3.87(+2.14%) |
Jul 14, 2022 | 178.73 | 181.20 | 177.20 | 180.85 | 298,725 | +0.84(+0.46%) |
Jul 13, 2022 | 176.73 | 180.68 | 176.73 | 180.01 | 348,515 | +0.71(+0.40%) |
Jul 12, 2022 | 181.94 | 184.16 | 178.47 | 179.30 | 319,720 | -2.19(-1.21%) |
Jul 11, 2022 | 179.84 | 182.25 | 178.22 | 181.49 | 449,124 | +1.06(+0.59%) |
Jul 08, 2022 | 180.64 | 181.72 | 179.92 | 180.43 | 351,874 | -0.43(-0.24%) |
Jul 07, 2022 | 180.93 | 181.80 | 179.50 | 180.86 | 313,975 | -0.23(-0.13%) |
Jul 06, 2022 | 180.26 | 182.82 | 178.88 | 181.09 | 429,619 | +2.40(+1.34%) |
Jul 05, 2022 | 176.93 | 178.71 | 175.56 | 178.69 | 335,725 | -0.48(-0.27%) |
Jul 01, 2022 | 174.73 | 179.86 | 174.16 | 179.16 | 473,854 | +4.13(+2.36%) |
Jun 30, 2022 | 175.60 | 178.13 | 174.28 | 175.03 | 957,223 | -2.04(-1.15%) |
Jun 29, 2022 | 175.28 | 177.56 | 174.72 | 177.07 | 332,659 | +1.67(+0.95%) |
Jun 28, 2022 | 177.50 | 179.77 | 175.00 | 175.40 | 354,354 | -2.56(-1.44%) |
Jun 27, 2022 | 178.26 | 178.64 | 176.87 | 177.96 | 295,545 | +0.13(+0.07%) |
Jun 24, 2022 | 174.45 | 178.20 | 173.54 | 177.83 | 1,459,985 | +5.02(+2.90%) |
Jun 23, 2022 | 169.52 | 172.83 | 168.30 | 172.81 | 378,297 | +4.71(+2.80%) |
Jun 22, 2022 | 168.53 | 169.22 | 166.98 | 168.11 | 510,727 | -1.56(-0.92%) |
Jun 21, 2022 | 168.56 | 170.27 | 167.71 | 169.67 | 375,967 | +2.31(+1.38%) |
Jun 17, 2022 | 167.88 | 168.65 | 165.97 | 167.36 | 885,334 | +0.53(+0.32%) |
Jun 16, 2022 | 172.56 | 172.69 | 166.46 | 166.83 | 559,862 | -7.48(-4.29%) |
Jun 15, 2022 | 173.53 | 176.66 | 172.49 | 174.30 | 657,809 | +2.10(+1.22%) |
Jun 14, 2022 | 172.64 | 173.05 | 170.62 | 172.20 | 413,191 | +0.18(+0.11%) |
Jun 13, 2022 | 172.25 | 174.48 | 171.24 | 172.02 | 505,025 | -3.43(-1.96%) |
Jun 10, 2022 | 176.01 | 177.32 | 174.60 | 175.45 | 406,052 | -2.01(-1.13%) |
Jun 09, 2022 | 180.60 | 180.95 | 177.35 | 177.46 | 304,553 | -3.68(-2.03%) |
Jun 08, 2022 | 182.59 | 182.76 | 181.00 | 181.14 | 264,355 | -1.64(-0.90%) |
Jun 07, 2022 | 180.66 | 183.18 | 180.35 | 182.78 | 270,987 | +1.56(+0.86%) |
Jun 06, 2022 | 181.68 | 184.70 | 180.81 | 181.22 | 242,457 | +0.29(+0.16%) |
Jun 03, 2022 | 182.03 | 182.14 | 180.12 | 180.92 | 268,816 | -1.43(-0.78%) |
Jun 02, 2022 | 181.68 | 182.36 | 178.71 | 182.35 | 437,675 | +1.38(+0.76%) |
Jun 01, 2022 | 183.72 | 183.72 | 180.45 | 180.97 | 496,069 | -1.94(-1.06%) |
May 31, 2022 | 181.50 | 184.69 | 180.79 | 182.91 | 896,141 | +0.03(+0.02%) |
May 27, 2022 | 181.87 | 183.12 | 181.58 | 182.88 | 446,473 | +1.43(+0.79%) |
May 26, 2022 | 179.97 | 183.20 | 178.53 | 181.45 | 538,720 | +3.10(+1.74%) |
May 25, 2022 | 177.83 | 179.43 | 177.04 | 178.35 | 534,722 | +0.07(+0.04%) |
May 24, 2022 | 175.84 | 178.44 | 174.43 | 178.28 | 497,636 | +1.45(+0.82%) |
May 23, 2022 | 174.33 | 177.22 | 173.89 | 176.82 | 404,654 | +3.13(+1.80%) |
May 20, 2022 | 174.34 | 174.61 | 170.59 | 173.69 | 413,106 | +0.97(+0.56%) |
May 19, 2022 | 170.52 | 174.44 | 170.21 | 172.72 | 468,381 | +1.60(+0.93%) |
May 18, 2022 | 176.32 | 176.32 | 170.40 | 171.12 | 438,873 | -3.22(-1.85%) |
May 17, 2022 | 172.09 | 174.87 | 170.51 | 174.34 | 462,455 | +2.64(+1.54%) |
May 16, 2022 | 170.08 | 172.58 | 168.54 | 171.71 | 407,748 | +1.59(+0.93%) |
May 13, 2022 | 171.40 | 171.59 | 168.48 | 170.12 | 527,426 | -0.43(-0.25%) |
May 12, 2022 | 170.90 | 173.08 | 168.50 | 170.54 | 650,511 | -2.24(-1.30%) |
May 11, 2022 | 172.49 | 174.13 | 170.31 | 172.78 | 676,470 | -0.67(-0.39%) |
May 10, 2022 | 172.19 | 176.01 | 170.74 | 173.45 | 833,048 | +1.49(+0.87%) |
May 09, 2022 | 178.08 | 178.72 | 171.69 | 171.96 | 637,956 | -7.43(-4.14%) |
May 06, 2022 | 179.30 | 180.63 | 177.22 | 179.38 | 498,259 | -1.11(-0.61%) |
May 05, 2022 | 181.74 | 184.22 | 178.96 | 180.49 | 679,342 | -1.77(-0.97%) |
May 04, 2022 | 180.60 | 184.82 | 174.41 | 182.26 | 1,025,465 | -4.24(-2.27%) |
May 03, 2022 | 185.44 | 188.31 | 183.73 | 186.50 | 572,665 | +1.91(+1.03%) |
May 02, 2022 | 183.24 | 186.16 | 181.31 | 184.59 | 575,621 | +0.76(+0.41%) |
Apr 29, 2022 | 188.34 | 189.56 | 183.29 | 183.84 | 457,876 | -4.90(-2.59%) |
Apr 28, 2022 | 187.53 | 190.00 | 186.29 | 188.73 | 415,664 | +2.72(+1.46%) |
Apr 27, 2022 | 188.34 | 189.38 | 185.68 | 186.02 | 516,050 | -1.73(-0.92%) |
Apr 26, 2022 | 191.17 | 191.46 | 187.66 | 187.74 | 346,679 | -3.72(-1.94%) |
Apr 25, 2022 | 190.91 | 191.90 | 188.49 | 191.47 | 385,656 | +0.14(+0.07%) |
Apr 22, 2022 | 196.79 | 197.00 | 191.27 | 191.33 | 336,316 | -6.15(-3.11%) |
Apr 21, 2022 | 196.40 | 197.96 | 195.29 | 197.48 | 553,382 | +1.80(+0.92%) |
Apr 20, 2022 | 196.70 | 197.36 | 194.78 | 195.68 | 283,284 | -0.38(-0.19%) |
Apr 19, 2022 | 193.95 | 196.65 | 193.95 | 196.05 | 284,183 | +2.06(+1.06%) |
Apr 18, 2022 | 194.01 | 196.07 | 193.00 | 193.99 | 229,276 | -0.43(-0.22%) |
Apr 14, 2022 | 195.06 | 196.32 | 192.70 | 194.41 | 454,128 | -0.01(-0.01%) |
Apr 13, 2022 | 194.61 | 195.08 | 192.11 | 194.43 | 416,727 | -0.22(-0.11%) |
Apr 12, 2022 | 193.83 | 196.41 | 193.17 | 194.65 | 446,147 | +2.11(+1.10%) |
Apr 11, 2022 | 194.78 | 195.19 | 191.92 | 192.53 | 369,388 | -1.92(-0.99%) |
Apr 08, 2022 | 197.70 | 197.70 | 193.56 | 194.45 | 602,592 | -3.06(-1.55%) |
Apr 07, 2022 | 197.66 | 198.44 | 194.34 | 197.52 | 642,260 | -0.03(-0.01%) |
Apr 06, 2022 | 196.56 | 199.15 | 195.98 | 197.55 | 599,165 | -0.03(-0.01%) |
Apr 05, 2022 | 194.39 | 198.78 | 193.71 | 197.58 | 625,286 | +3.01(+1.55%) |
Apr 04, 2022 | 194.43 | 195.29 | 191.24 | 194.56 | 437,593 | +0.21(+0.11%) |
Apr 01, 2022 | 191.13 | 194.54 | 189.51 | 194.35 | 478,425 | +3.27(+1.71%) |
Mar 31, 2022 | 191.10 | 193.41 | 190.89 | 191.08 | 586,881 | -0.20(-0.11%) |
Mar 30, 2022 | 191.60 | 192.16 | 189.42 | 191.28 | 372,236 | -0.55(-0.29%) |
Mar 29, 2022 | 189.58 | 192.43 | 189.13 | 191.84 | 437,483 | +3.23(+1.71%) |
Mar 28, 2022 | 186.88 | 189.09 | 185.42 | 188.61 | 471,324 | +1.12(+0.60%) |
Mar 25, 2022 | 184.24 | 187.58 | 183.72 | 187.48 | 440,860 | +3.89(+2.12%) |
Mar 24, 2022 | 182.80 | 183.91 | 181.31 | 183.59 | 538,126 | +1.15(+0.63%) |
Mar 23, 2022 | 182.12 | 182.89 | 180.69 | 182.44 | 463,454 | +0.32(+0.18%) |
Mar 22, 2022 | 180.70 | 182.28 | 179.65 | 182.12 | 343,163 | +1.69(+0.93%) |
Mar 21, 2022 | 179.90 | 180.71 | 178.75 | 180.43 | 559,629 | +0.54(+0.30%) |
Mar 18, 2022 | 179.43 | 180.74 | 175.96 | 179.89 | 1,317,892 | +1.22(+0.68%) |
Mar 17, 2022 | 179.68 | 181.00 | 176.84 | 178.67 | 603,920 | -0.65(-0.36%) |
Mar 16, 2022 | 174.37 | 179.34 | 173.66 | 179.32 | 879,738 | +5.75(+3.31%) |
Mar 15, 2022 | 175.00 | 175.42 | 171.22 | 173.57 | 782,371 | -0.78(-0.44%) |
Mar 14, 2022 | 177.50 | 178.98 | 173.17 | 174.34 | 481,275 | -3.52(-1.98%) |
Mar 11, 2022 | 176.74 | 179.84 | 175.33 | 177.86 | 819,761 | +1.71(+0.97%) |
Mar 10, 2022 | 169.79 | 176.68 | 169.79 | 176.16 | 698,381 | +4.47(+2.60%) |
Mar 09, 2022 | 174.02 | 174.32 | 167.12 | 171.69 | 760,157 | -0.24(-0.14%) |
Mar 08, 2022 | 177.42 | 177.96 | 169.95 | 171.93 | 852,444 | -6.20(-3.48%) |
Mar 07, 2022 | 179.15 | 182.04 | 177.61 | 178.12 | 788,796 | -1.12(-0.62%) |
Mar 04, 2022 | 176.44 | 179.53 | 175.76 | 179.24 | 553,829 | +1.83(+1.03%) |
Mar 03, 2022 | 175.71 | 177.58 | 174.26 | 177.41 | 584,582 | +3.18(+1.83%) |
Mar 02, 2022 | 173.50 | 174.94 | 171.19 | 174.23 | 626,315 | +1.00(+0.57%) |
Mar 01, 2022 | 172.39 | 173.70 | 170.32 | 173.23 | 707,613 | +2.24(+1.31%) |
Feb 28, 2022 | 168.13 | 171.28 | 168.06 | 170.99 | 758,737 | +0.73(+0.43%) |
Feb 25, 2022 | 165.62 | 170.37 | 167.27 | 170.26 | 640,141 | +5.78(+3.52%) |
Feb 24, 2022 | 159.64 | 164.82 | 159.08 | 164.48 | 664,336 | +2.11(+1.30%) |
Feb 23, 2022 | 164.22 | 165.30 | 162.08 | 162.37 | 604,675 | -1.42(-0.87%) |
Feb 22, 2022 | 166.62 | 167.67 | 163.56 | 163.79 | 659,626 | -3.00(-1.80%) |
Feb 18, 2022 | 166.79 | 0 | +2.04(+1.24%) | |||
Feb 17, 2022 | 163.55 | 165.09 | 162.55 | 164.75 | 575,906 | +0.78(+0.48%) |
Feb 16, 2022 | 163.49 | 164.77 | 160.76 | 163.97 | 531,637 | +0.58(+0.35%) |
Feb 15, 2022 | 165.93 | 167.27 | 162.86 | 163.39 | 490,323 | -1.20(-0.73%) |
Feb 14, 2022 | 162.41 | 165.05 | 161.64 | 164.59 | 728,737 | +2.68(+1.65%) |
Feb 11, 2022 | 162.12 | 162.83 | 159.81 | 161.91 | 788,870 | +0.63(+0.39%) |
Feb 10, 2022 | 166.78 | 167.38 | 161.10 | 161.28 | 1,033,072 | -8.01(-4.73%) |
Feb 09, 2022 | 170.25 | 172.48 | 164.56 | 169.29 | 1,497,314 | +5.65(+3.45%) |
Feb 08, 2022 | 160.56 | 163.98 | 159.68 | 163.64 | 1,275,907 | +1.82(+1.12%) |
Feb 07, 2022 | 163.09 | 163.36 | 160.34 | 161.82 | 639,896 | -0.66(-0.40%) |
Feb 04, 2022 | 160.86 | 162.90 | 159.89 | 162.48 | 692,294 | +0.97(+0.60%) |
Feb 03, 2022 | 163.50 | 161.51 | 661,750 | -3.43(-2.08%) | ||
Feb 02, 2022 | 165.36 | 165.58 | 162.37 | 164.94 | 482,988 | +1.79(+1.10%) |
Feb 01, 2022 | 162.79 | 163.33 | 162.12 | 163.16 | 652,174 | +0.86(+0.53%) |
Jan 31, 2022 | 158.96 | 162.44 | 162.29 | 624,080 | +2.19(+1.37%) | |
Jan 28, 2022 | 152.77 | 160.12 | 150.94 | 160.11 | 692,570 | +8.06(+5.30%) |
Jan 27, 2022 | 152.47 | 155.37 | 150.33 | 152.05 | 950,996 | +0.39(+0.26%) |
Jan 26, 2022 | 154.45 | 156.30 | 151.15 | 151.67 | 635,824 | -1.96(-1.28%) |
Jan 25, 2022 | 156.26 | 157.17 | 152.34 | 153.63 | 717,901 | -4.23(-2.68%) |
Jan 24, 2022 | 164.85 | 164.85 | 154.55 | 157.86 | 548,808 | -0.50(-0.32%) |
Jan 21, 2022 | 158.12 | 160.69 | 155.98 | 158.36 | 735,838 | +0.64(+0.40%) |
Jan 20, 2022 | 162.42 | 163.78 | 157.18 | 157.72 | 734,779 | -3.23(-2.01%) |
Jan 19, 2022 | 160.09 | 164.87 | 158.34 | 160.95 | 654,987 | +1.02(+0.64%) |
Jan 18, 2022 | 162.37 | 162.37 | 157.93 | 159.94 | 550,979 | -3.45(-2.11%) |
Jan 14, 2022 | 163.39 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 167.00 | 167.00 | 162.18 | 162.67 | 529,545 | -3.59(-2.16%) |
Jan 12, 2022 | 164.41 | 167.29 | 164.24 | 166.26 | 464,259 | +2.10(+1.28%) |
Jan 11, 2022 | 164.03 | 164.37 | 160.63 | 164.16 | 426,501 | +0.17(+0.11%) |
Jan 10, 2022 | 163.68 | 164.47 | 160.76 | 163.99 | 445,977 | -0.18(-0.11%) |
Jan 07, 2022 | 163.62 | 165.51 | 161.90 | 164.17 | 430,889 | +0.14(+0.09%) |
Jan 06, 2022 | 167.35 | 168.61 | 162.87 | 164.03 | 548,856 | -3.21(-1.92%) |
Jan 05, 2022 | 169.05 | 171.71 | 167.09 | 167.24 | 900,626 | -1.68(-1.00%) |
Jan 04, 2022 | 165.49 | 170.00 | 163.59 | 168.92 | 797,704 | +3.35(+2.03%) |
Jan 03, 2022 | 161.58 | 165.96 | 160.66 | 165.56 | 524,963 | +4.06(+2.52%) |
Dec 31, 2021 | 161.81 | 162.57 | 161.25 | 161.50 | 235,743 | -0.71(-0.44%) |
Dec 30, 2021 | 162.99 | 163.46 | 162.05 | 162.21 | 219,038 | -0.12(-0.07%) |
Dec 29, 2021 | 161.73 | 162.87 | 160.94 | 162.32 | 199,619 | +0.45(+0.27%) |
Dec 28, 2021 | 160.60 | 161.92 | 158.93 | 161.88 | 155,768 | +1.77(+1.11%) |
Dec 27, 2021 | 160.51 | 160.51 | 158.09 | 160.11 | 241,696 | +0.12(+0.07%) |
Dec 23, 2021 | 161.26 | 161.78 | 159.97 | 159.99 | 324,496 | -0.39(-0.24%) |
Dec 22, 2021 | 159.84 | 161.29 | 158.38 | 160.38 | 371,108 | +0.78(+0.49%) |
Dec 21, 2021 | 157.47 | 159.85 | 156.70 | 159.60 | 318,527 | +1.96(+1.25%) |
Dec 20, 2021 | 157.73 | 158.22 | 155.92 | 157.63 | 420,204 | -1.21(-0.76%) |
Dec 17, 2021 | 159.41 | 159.70 | 157.34 | 158.84 | 1,059,091 | -0.83(-0.52%) |
Dec 16, 2021 | 155.45 | 159.96 | 154.38 | 159.67 | 818,103 | +5.01(+3.24%) |
Dec 15, 2021 | 154.12 | 155.52 | 153.24 | 154.66 | 636,536 | -2.35(-1.50%) |
Dec 14, 2021 | 156.11 | 158.21 | 156.06 | 157.01 | 489,917 | -0.16(-0.10%) |
Dec 13, 2021 | 152.77 | 158.47 | 152.77 | 157.18 | 892,808 | +4.22(+2.76%) |
Dec 10, 2021 | 151.77 | 153.60 | 150.84 | 152.96 | 415,938 | +1.55(+1.02%) |
Dec 09, 2021 | 150.81 | 152.17 | 150.23 | 151.41 | 443,809 | +0.23(+0.15%) |
Dec 08, 2021 | 152.69 | 152.69 | 150.95 | 151.18 | 449,016 | -1.02(-0.67%) |
Dec 07, 2021 | 154.34 | 154.80 | 151.17 | 152.20 | 1,046,857 | -1.47(-0.96%) |
Dec 06, 2021 | 149.39 | 153.96 | 148.14 | 153.67 | 648,342 | +4.71(+3.16%) |
Dec 03, 2021 | 147.08 | 150.26 | 146.14 | 148.96 | 847,741 | +1.81(+1.23%) |
Dec 02, 2021 | 142.65 | 148.46 | 142.65 | 147.15 | 696,805 | +4.50(+3.15%) |
Dec 01, 2021 | 147.48 | 148.82 | 142.56 | 142.65 | 981,281 | -3.54(-2.42%) |
Nov 30, 2021 | 146.90 | 147.85 | 145.00 | 146.19 | 1,404,794 | -0.66(-0.45%) |
Nov 29, 2021 | 147.04 | 147.69 | 145.36 | 146.85 | 776,747 | +1.13(+0.77%) |
Nov 26, 2021 | 147.08 | 147.79 | 144.16 | 145.72 | 386,665 | -1.61(-1.09%) |
Nov 24, 2021 | 147.05 | 148.50 | 146.74 | 147.33 | 515,133 | -0.22(-0.15%) |
Nov 23, 2021 | 147.56 | 148.62 | 146.65 | 147.55 | 516,508 | -0.13(-0.09%) |
Nov 22, 2021 | 147.45 | 148.76 | 146.17 | 147.69 | 605,935 | -0.03(-0.02%) |
Nov 19, 2021 | 146.94 | 148.80 | 146.28 | 147.71 | 881,524 | +1.36(+0.93%) |
Nov 18, 2021 | 147.98 | 146.70 | 146.13 | 146.35 | 879,353 | -1.93(-1.30%) |
Nov 17, 2021 | 151.54 | 151.54 | 147.39 | 148.28 | 1,173,582 | -3.70(-2.44%) |
Nov 16, 2021 | 152.03 | 153.67 | 151.96 | 151.99 | 435,664 | +0.62(+0.41%) |
Nov 15, 2021 | 152.49 | 153.22 | 151.21 | 151.37 | 446,825 | -0.71(-0.47%) |
Nov 12, 2021 | 153.50 | 153.87 | 151.41 | 152.08 | 1,156,252 | -1.42(-0.92%) |
Nov 11, 2021 | 156.60 | 156.88 | 153.15 | 153.50 | 423,396 | -2.58(-1.66%) |
Nov 10, 2021 | 153.70 | 156.08 | 638,726 | +2.75(+1.79%) | ||
Nov 09, 2021 | 148.39 | 154.03 | 148.22 | 153.34 | 955,008 | -1.99(-1.28%) |
Nov 08, 2021 | 152.74 | 157.65 | 152.36 | 155.32 | 1,007,314 | +2.65(+1.74%) |
Nov 05, 2021 | 153.86 | 154.97 | 151.93 | 152.67 | 587,252 | -0.29(-0.19%) |
Nov 04, 2021 | 153.42 | 156.49 | 152.34 | 152.96 | 471,436 | -0.46(-0.30%) |
Nov 03, 2021 | 152.79 | 155.20 | 147.69 | 153.42 | 1,108,250 | -0.16(-0.11%) |
Nov 02, 2021 | 160.69 | 160.69 | 153.34 | 153.59 | 644,569 | -6.49(-4.05%) |