Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 139.19 | 141.57 | 138.61 | 141.28 | 153,012 | +1.63(+1.17%) |
Oct 28, 2022 | 136.03 | 139.68 | 136.03 | 139.65 | 89,432 | +4.82(+3.58%) |
Oct 27, 2022 | 135.88 | 137.51 | 134.75 | 134.83 | 120,099 | +0.09(+0.07%) |
Oct 26, 2022 | 136.27 | 137.45 | 134.63 | 134.74 | 119,883 | -1.61(-1.18%) |
Oct 25, 2022 | 134.65 | 136.53 | 133.01 | 136.35 | 156,648 | +2.88(+2.16%) |
Oct 24, 2022 | 132.16 | 134.13 | 131.77 | 133.47 | 121,881 | +1.50(+1.14%) |
Oct 21, 2022 | 128.66 | 132.37 | 128.06 | 131.97 | 136,825 | +2.57(+1.98%) |
Oct 20, 2022 | 132.29 | 133.48 | 128.71 | 129.40 | 99,339 | -3.33(-2.51%) |
Oct 19, 2022 | 132.69 | 133.90 | 131.25 | 132.73 | 124,605 | -1.36(-1.01%) |
Oct 18, 2022 | 133.85 | 134.82 | 132.55 | 134.09 | 139,094 | +3.06(+2.34%) |
Oct 17, 2022 | 130.93 | 132.38 | 130.12 | 131.02 | 128,064 | +2.15(+1.67%) |
Oct 14, 2022 | 132.18 | 132.99 | 128.35 | 128.88 | 100,724 | -2.28(-1.74%) |
Oct 13, 2022 | 123.93 | 132.43 | 123.76 | 131.16 | 192,237 | +5.58(+4.45%) |
Oct 12, 2022 | 126.60 | 126.60 | 125.42 | 125.57 | 85,925 | -1.29(-1.02%) |
Oct 11, 2022 | 125.49 | 128.88 | 125.39 | 126.86 | 157,167 | +0.48(+0.38%) |
Oct 10, 2022 | 125.94 | 126.82 | 125.50 | 126.39 | 102,516 | +1.39(+1.11%) |
Oct 07, 2022 | 127.13 | 127.88 | 124.25 | 125.00 | 104,475 | -2.75(-2.16%) |
Oct 06, 2022 | 127.62 | 128.32 | 127.19 | 127.75 | 102,509 | -0.29(-0.23%) |
Oct 05, 2022 | 127.81 | 129.28 | 126.55 | 128.04 | 205,944 | -1.71(-1.32%) |
Oct 04, 2022 | 126.34 | 131.20 | 126.34 | 129.75 | 156,229 | +5.58(+4.50%) |
Oct 03, 2022 | 122.28 | 124.77 | 120.63 | 124.17 | 126,211 | +3.63(+3.01%) |
Sep 30, 2022 | 120.96 | 123.20 | 119.94 | 120.54 | 184,618 | -0.72(-0.60%) |
Sep 29, 2022 | 119.95 | 121.52 | 119.19 | 121.26 | 121,329 | -0.48(-0.39%) |
Sep 28, 2022 | 119.13 | 122.62 | 119.13 | 121.74 | 131,029 | +2.66(+2.23%) |
Sep 27, 2022 | 120.75 | 121.65 | 118.11 | 119.08 | 155,379 | -0.38(-0.32%) |
Sep 26, 2022 | 120.32 | 121.76 | 119.27 | 119.46 | 157,121 | -1.69(-1.39%) |
Sep 23, 2022 | 124.40 | 124.40 | 120.29 | 121.15 | 188,531 | -4.68(-3.72%) |
Sep 22, 2022 | 127.81 | 128.96 | 125.73 | 125.83 | 276,558 | -2.23(-1.74%) |
Sep 21, 2022 | 128.40 | 130.88 | 127.83 | 128.05 | 214,299 | +0.93(+0.73%) |
Sep 20, 2022 | 126.93 | 128.09 | 126.00 | 127.13 | 172,514 | -0.84(-0.66%) |
Sep 19, 2022 | 124.70 | 127.98 | 124.34 | 127.97 | 159,833 | +2.74(+2.19%) |
Sep 16, 2022 | 124.99 | 125.90 | 124.10 | 125.22 | 558,050 | -0.64(-0.51%) |
Sep 15, 2022 | 124.00 | 127.09 | 123.61 | 125.87 | 193,043 | +1.97(+1.59%) |
Sep 14, 2022 | 124.77 | 124.77 | 122.97 | 123.89 | 244,572 | -0.72(-0.58%) |
Sep 13, 2022 | 124.63 | 125.20 | 123.94 | 124.62 | 204,561 | -2.87(-2.25%) |
Sep 12, 2022 | 126.74 | 127.83 | 124.46 | 127.49 | 151,327 | +2.23(+1.78%) |
Sep 09, 2022 | 123.05 | 125.37 | 121.93 | 125.26 | 150,072 | +3.28(+2.69%) |
Sep 08, 2022 | 119.94 | 122.24 | 119.45 | 121.98 | 199,902 | +1.41(+1.17%) |
Sep 07, 2022 | 120.37 | 121.04 | 119.08 | 120.58 | 279,533 | +0.59(+0.50%) |
Sep 06, 2022 | 120.56 | 120.56 | 117.35 | 119.98 | 126,253 | -0.21(-0.18%) |
Sep 02, 2022 | 122.57 | 123.43 | 119.73 | 120.19 | 127,303 | -1.15(-0.95%) |
Sep 01, 2022 | 122.67 | 122.67 | 120.39 | 121.35 | 116,515 | -2.41(-1.95%) |
Aug 31, 2022 | 124.39 | 127.08 | 123.48 | 123.76 | 165,352 | -0.20(-0.17%) |
Aug 30, 2022 | 123.93 | 125.18 | 123.44 | 123.96 | 128,788 | +0.41(+0.33%) |
Aug 29, 2022 | 123.38 | 124.57 | 122.50 | 123.55 | 87,254 | -1.06(-0.85%) |
Aug 26, 2022 | 130.06 | 130.06 | 124.54 | 124.62 | 85,983 | -5.69(-4.37%) |
Aug 25, 2022 | 127.90 | 130.31 | 127.53 | 130.31 | 93,725 | +2.52(+1.97%) |
Aug 24, 2022 | 127.74 | 128.55 | 127.24 | 127.79 | 116,777 | +0.03(+0.02%) |
Aug 23, 2022 | 128.40 | 128.98 | 127.04 | 127.76 | 176,976 | -0.70(-0.55%) |
Aug 22, 2022 | 128.93 | 128.93 | 127.78 | 128.46 | 166,954 | -2.62(-2.00%) |
Aug 19, 2022 | 132.66 | 133.06 | 129.61 | 131.08 | 172,875 | -1.92(-1.45%) |
Aug 18, 2022 | 131.79 | 133.32 | 130.56 | 133.00 | 121,682 | +0.40(+0.30%) |
Aug 17, 2022 | 132.84 | 134.08 | 131.52 | 132.61 | 132,723 | -1.47(-1.09%) |
Aug 16, 2022 | 130.87 | 134.12 | 130.87 | 134.07 | 160,680 | +2.15(+1.63%) |
Aug 15, 2022 | 131.28 | 132.40 | 130.50 | 131.93 | 95,249 | -1.18(-0.88%) |
Aug 12, 2022 | 132.26 | 133.69 | 131.17 | 133.10 | 137,261 | +2.97(+2.28%) |
Aug 11, 2022 | 131.04 | 131.47 | 129.57 | 130.14 | 125,159 | -0.47(-0.36%) |
Aug 10, 2022 | 127.47 | 131.56 | 126.57 | 130.60 | 158,793 | +5.42(+4.33%) |
Aug 09, 2022 | 121.56 | 125.98 | 119.61 | 125.19 | 266,083 | -0.32(-0.26%) |
Aug 08, 2022 | 124.97 | 127.56 | 124.68 | 125.51 | 176,234 | +0.45(+0.36%) |
Aug 05, 2022 | 123.50 | 125.62 | 122.59 | 125.06 | 143,883 | +1.10(+0.89%) |
Aug 04, 2022 | 126.25 | 126.70 | 123.23 | 123.96 | 197,590 | -2.47(-1.95%) |
Aug 03, 2022 | 123.11 | 126.66 | 122.29 | 126.43 | 115,508 | +4.24(+3.47%) |
Aug 02, 2022 | 123.97 | 124.97 | 122.06 | 122.19 | 143,858 | -2.74(-2.19%) |
Aug 01, 2022 | 124.46 | 125.67 | 124.13 | 124.93 | 151,618 | -0.21(-0.17%) |
Jul 29, 2022 | 123.67 | 127.32 | 123.67 | 125.15 | 235,457 | +1.00(+0.81%) |
Jul 28, 2022 | 123.60 | 125.37 | 121.02 | 124.15 | 128,587 | +1.14(+0.93%) |
Jul 27, 2022 | 121.58 | 123.69 | 121.04 | 123.01 | 105,793 | +1.94(+1.60%) |
Jul 26, 2022 | 119.71 | 121.31 | 119.71 | 121.07 | 120,854 | +0.41(+0.34%) |
Jul 25, 2022 | 120.33 | 121.39 | 120.10 | 120.66 | 101,651 | +1.28(+1.08%) |
Jul 22, 2022 | 120.49 | 121.34 | 118.06 | 119.38 | 169,192 | -0.92(-0.76%) |
Jul 21, 2022 | 119.78 | 120.32 | 118.81 | 120.30 | 101,445 | +0.32(+0.27%) |
Jul 20, 2022 | 117.95 | 120.33 | 116.70 | 119.97 | 122,003 | +1.95(+1.66%) |
Jul 19, 2022 | 116.72 | 119.44 | 116.72 | 118.02 | 155,695 | +2.45(+2.12%) |
Jul 18, 2022 | 116.70 | 118.91 | 115.40 | 115.57 | 131,883 | -0.13(-0.11%) |
Jul 15, 2022 | 114.06 | 116.47 | 113.47 | 115.69 | 117,471 | +2.56(+2.26%) |
Jul 14, 2022 | 113.16 | 113.96 | 111.86 | 113.14 | 126,460 | -2.01(-1.75%) |
Jul 13, 2022 | 115.41 | 116.10 | 113.48 | 115.15 | 98,184 | -1.75(-1.50%) |
Jul 12, 2022 | 116.21 | 118.66 | 116.21 | 116.90 | 123,546 | -0.11(-0.09%) |
Jul 11, 2022 | 116.84 | 118.20 | 116.80 | 117.01 | 103,854 | -1.38(-1.17%) |
Jul 08, 2022 | 118.26 | 120.04 | 117.91 | 118.39 | 81,624 | -0.32(-0.27%) |
Jul 07, 2022 | 118.74 | 119.52 | 118.05 | 118.71 | 117,619 | +1.13(+0.96%) |
Jul 06, 2022 | 116.64 | 118.27 | 115.90 | 117.58 | 110,418 | -0.13(-0.11%) |
Jul 05, 2022 | 116.34 | 117.80 | 114.52 | 117.71 | 145,863 | -0.63(-0.53%) |
Jul 01, 2022 | 115.34 | 118.54 | 115.34 | 118.34 | 167,980 | +1.95(+1.67%) |
Jun 30, 2022 | 113.69 | 116.94 | 113.47 | 116.39 | 102,190 | +0.72(+0.62%) |
Jun 29, 2022 | 116.60 | 116.76 | 115.49 | 115.67 | 109,810 | -0.91(-0.78%) |
Jun 28, 2022 | 119.31 | 120.44 | 116.59 | 116.59 | 132,310 | -1.33(-1.13%) |
Jun 27, 2022 | 118.36 | 118.80 | 116.83 | 117.92 | 143,540 | +0.25(+0.22%) |
Jun 24, 2022 | 114.80 | 117.90 | 114.40 | 117.67 | 288,385 | +4.15(+3.66%) |
Jun 23, 2022 | 112.79 | 113.67 | 111.93 | 113.52 | 98,699 | +0.48(+0.42%) |
Jun 22, 2022 | 111.35 | 114.08 | 111.14 | 113.04 | 154,335 | +0.02(+0.02%) |
Jun 21, 2022 | 112.03 | 113.68 | 111.22 | 113.02 | 179,408 | +2.69(+2.44%) |
Jun 17, 2022 | 108.43 | 111.07 | 108.36 | 110.33 | 412,212 | +2.45(+2.27%) |
Jun 16, 2022 | 111.48 | 111.48 | 107.19 | 107.88 | 202,190 | -6.17(-5.41%) |
Jun 15, 2022 | 113.59 | 116.09 | 113.11 | 114.04 | 238,532 | +2.33(+2.08%) |
Jun 14, 2022 | 111.02 | 113.31 | 110.35 | 111.72 | 194,408 | +0.58(+0.52%) |
Jun 13, 2022 | 113.26 | 113.92 | 110.46 | 111.13 | 184,383 | -4.95(-4.26%) |
Jun 10, 2022 | 117.71 | 118.11 | 115.99 | 116.08 | 132,132 | -3.68(-3.07%) |
Jun 09, 2022 | 121.91 | 123.02 | 119.67 | 119.76 | 121,512 | -2.15(-1.76%) |
Jun 08, 2022 | 123.01 | 124.12 | 121.19 | 121.91 | 100,368 | -2.36(-1.90%) |
Jun 07, 2022 | 121.80 | 124.28 | 121.36 | 124.27 | 110,369 | +1.62(+1.32%) |
Jun 06, 2022 | 121.74 | 124.86 | 120.96 | 122.65 | 171,804 | +1.40(+1.15%) |
Jun 03, 2022 | 121.93 | 123.02 | 121.09 | 121.25 | 107,273 | -2.04(-1.66%) |
Jun 02, 2022 | 122.00 | 123.32 | 120.79 | 123.29 | 113,541 | +2.36(+1.95%) |
Jun 01, 2022 | 122.13 | 123.43 | 118.80 | 120.93 | 158,648 | -1.60(-1.31%) |
May 31, 2022 | 121.37 | 123.42 | 121.25 | 122.53 | 233,022 | -0.42(-0.34%) |
May 27, 2022 | 121.91 | 123.69 | 121.89 | 122.95 | 131,607 | +1.41(+1.16%) |
May 26, 2022 | 119.84 | 122.40 | 119.84 | 121.54 | 101,320 | +3.16(+2.67%) |
May 25, 2022 | 116.94 | 119.20 | 116.94 | 118.38 | 122,806 | +1.30(+1.11%) |
May 24, 2022 | 116.95 | 118.39 | 114.00 | 117.08 | 206,109 | -1.33(-1.12%) |
May 23, 2022 | 118.53 | 119.31 | 117.31 | 118.41 | 194,652 | +1.59(+1.37%) |
May 20, 2022 | 117.31 | 117.74 | 114.37 | 116.81 | 170,953 | +0.14(+0.12%) |
May 19, 2022 | 116.90 | 118.26 | 114.97 | 116.68 | 141,154 | -3.26(-2.72%) |
May 18, 2022 | 119.92 | 122.23 | 119.39 | 119.94 | 179,267 | -1.89(-1.55%) |
May 17, 2022 | 120.83 | 122.32 | 119.04 | 121.82 | 146,718 | +3.03(+2.55%) |
May 16, 2022 | 118.15 | 119.46 | 116.79 | 118.79 | 144,451 | -0.57(-0.48%) |
May 13, 2022 | 115.90 | 119.88 | 115.90 | 119.36 | 201,541 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.63 | 112.25 | 114.62 | 234,797 | +0.34(+0.30%) |
May 11, 2022 | 115.86 | 117.36 | 113.86 | 114.28 | 288,944 | -1.18(-1.02%) |
May 10, 2022 | 115.75 | 116.89 | 113.15 | 115.46 | 303,766 | +1.42(+1.25%) |
May 09, 2022 | 110.36 | 116.27 | 110.36 | 114.04 | 421,573 | +1.80(+1.60%) |
May 06, 2022 | 117.97 | 119.99 | 110.76 | 112.24 | 472,235 | -13.33(-10.62%) |
May 05, 2022 | 129.19 | 129.93 | 124.41 | 125.57 | 245,896 | -4.96(-3.80%) |
May 04, 2022 | 126.72 | 131.11 | 126.61 | 130.53 | 189,966 | +3.40(+2.67%) |
May 03, 2022 | 127.15 | 129.17 | 126.64 | 127.13 | 153,520 | +0.53(+0.42%) |
May 02, 2022 | 126.81 | 127.89 | 124.13 | 126.60 | 134,665 | +1.16(+0.93%) |
Apr 29, 2022 | 127.53 | 128.95 | 125.19 | 125.43 | 136,185 | -3.14(-2.44%) |
Apr 28, 2022 | 127.30 | 129.15 | 125.62 | 128.57 | 97,614 | +2.93(+2.34%) |
Apr 27, 2022 | 125.65 | 127.40 | 125.27 | 125.64 | 156,723 | -0.41(-0.32%) |
Apr 26, 2022 | 128.36 | 128.93 | 126.04 | 126.04 | 116,129 | -3.59(-2.77%) |
Apr 25, 2022 | 128.77 | 129.90 | 124.54 | 129.64 | 116,852 | -0.08(-0.06%) |
Apr 22, 2022 | 134.42 | 135.86 | 129.62 | 129.71 | 151,081 | -5.85(-4.31%) |
Apr 21, 2022 | 136.88 | 137.96 | 134.32 | 135.56 | 157,876 | -0.59(-0.43%) |
Apr 20, 2022 | 133.59 | 136.37 | 133.52 | 136.15 | 144,936 | +3.70(+2.79%) |
Apr 19, 2022 | 129.50 | 132.84 | 129.50 | 132.45 | 111,885 | +3.43(+2.66%) |
Apr 18, 2022 | 128.82 | 129.81 | 128.21 | 129.03 | 114,123 | -0.71(-0.54%) |
Apr 14, 2022 | 130.25 | 132.20 | 129.73 | 129.73 | 137,316 | -0.46(-0.35%) |
Apr 13, 2022 | 127.73 | 130.65 | 127.73 | 130.19 | 110,684 | +1.30(+1.01%) |
Apr 12, 2022 | 130.35 | 132.10 | 128.89 | 128.89 | 134,152 | -1.68(-1.28%) |
Apr 11, 2022 | 129.42 | 131.76 | 129.31 | 130.56 | 144,063 | +0.54(+0.42%) |
Apr 08, 2022 | 128.68 | 130.86 | 128.68 | 130.02 | 145,600 | +1.10(+0.86%) |
Apr 07, 2022 | 129.60 | 129.75 | 126.92 | 128.92 | 162,956 | -0.54(-0.42%) |
Apr 06, 2022 | 127.80 | 130.52 | 127.80 | 129.46 | 162,952 | +0.40(+0.31%) |
Apr 05, 2022 | 129.63 | 131.36 | 128.58 | 129.06 | 181,368 | -1.21(-0.93%) |
Apr 04, 2022 | 134.78 | 135.12 | 129.24 | 130.28 | 239,940 | -4.85(-3.59%) |
Apr 01, 2022 | 133.65 | 135.28 | 132.91 | 135.12 | 245,093 | +2.66(+2.01%) |
Mar 31, 2022 | 132.93 | 134.98 | 132.36 | 132.46 | 157,793 | -0.76(-0.57%) |
Mar 30, 2022 | 133.22 | 134.61 | 132.17 | 133.23 | 181,120 | -0.09(-0.07%) |
Mar 29, 2022 | 132.26 | 134.02 | 131.59 | 133.31 | 167,861 | +2.99(+2.30%) |
Mar 28, 2022 | 131.73 | 131.73 | 129.62 | 130.32 | 129,392 | -1.16(-0.88%) |
Mar 25, 2022 | 129.12 | 131.64 | 129.12 | 131.49 | 116,085 | +2.25(+1.74%) |
Mar 24, 2022 | 128.33 | 129.63 | 127.72 | 129.24 | 126,336 | +1.47(+1.15%) |
Mar 23, 2022 | 129.60 | 130.45 | 127.73 | 127.77 | 153,984 | -2.27(-1.74%) |
Mar 22, 2022 | 129.94 | 131.20 | 129.68 | 130.03 | 181,027 | +1.24(+0.96%) |
Mar 21, 2022 | 129.66 | 129.67 | 128.12 | 128.79 | 139,141 | -0.34(-0.26%) |
Mar 18, 2022 | 128.31 | 129.38 | 127.08 | 129.13 | 319,869 | +0.77(+0.60%) |
Mar 17, 2022 | 126.30 | 128.37 | 125.66 | 128.37 | 116,598 | +1.19(+0.94%) |
Mar 16, 2022 | 124.33 | 127.30 | 123.92 | 127.18 | 178,640 | +5.16(+4.23%) |
Mar 15, 2022 | 123.48 | 125.85 | 120.65 | 122.02 | 261,905 | -0.90(-0.73%) |
Mar 14, 2022 | 124.31 | 125.78 | 122.61 | 122.92 | 143,804 | +0.54(+0.44%) |
Mar 11, 2022 | 124.17 | 124.88 | 122.10 | 122.37 | 122,005 | -0.44(-0.36%) |
Mar 10, 2022 | 122.76 | 124.19 | 121.04 | 122.81 | 168,863 | -1.29(-1.04%) |
Mar 09, 2022 | 123.45 | 125.72 | 123.45 | 124.10 | 243,720 | +3.64(+3.02%) |
Mar 08, 2022 | 119.08 | 123.98 | 118.20 | 120.46 | 204,524 | +2.53(+2.14%) |
Mar 07, 2022 | 120.44 | 120.80 | 117.36 | 117.93 | 217,771 | -3.50(-2.89%) |
Mar 04, 2022 | 121.17 | 121.17 | 120.03 | 121.44 | 182,527 | -2.35(-1.90%) |
Mar 03, 2022 | 124.84 | 125.76 | 122.64 | 123.79 | 201,221 | -1.25(-1.00%) |
Mar 02, 2022 | 121.70 | 126.22 | 121.51 | 125.04 | 277,369 | +4.58(+3.80%) |
Mar 01, 2022 | 124.59 | 125.83 | 119.25 | 120.46 | 356,332 | -5.30(-4.21%) |
Feb 28, 2022 | 123.67 | 126.35 | 123.60 | 125.75 | 327,125 | -0.83(-0.66%) |
Feb 25, 2022 | 126.33 | 127.50 | 125.23 | 126.59 | 471,273 | +1.14(+0.91%) |
Feb 24, 2022 | 123.13 | 126.16 | 121.50 | 125.44 | 343,296 | -0.71(-0.56%) |
Feb 23, 2022 | 130.34 | 131.23 | 126.07 | 126.15 | 252,763 | -3.66(-2.82%) |
Feb 22, 2022 | 129.15 | 131.21 | 129.04 | 129.81 | 183,923 | -1.08(-0.83%) |
Feb 18, 2022 | 130.89 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.56 | 135.47 | 131.45 | 131.49 | 303,485 | -4.47(-3.28%) |
Feb 16, 2022 | 131.35 | 136.77 | 130.34 | 135.96 | 319,980 | +3.73(+2.82%) |
Feb 15, 2022 | 142.71 | 143.24 | 131.11 | 132.23 | 557,631 | -13.84(-9.47%) |
Feb 14, 2022 | 148.42 | 150.08 | 145.04 | 146.06 | 188,343 | -1.99(-1.34%) |
Feb 11, 2022 | 150.77 | 152.40 | 147.07 | 148.05 | 194,794 | -2.29(-1.52%) |
Feb 10, 2022 | 148.19 | 153.77 | 148.19 | 150.34 | 242,453 | +0.86(+0.57%) |
Feb 09, 2022 | 149.80 | 150.85 | 148.65 | 149.48 | 445,529 | +1.95(+1.32%) |
Feb 08, 2022 | 149.05 | 149.56 | 146.16 | 147.53 | 432,059 | -0.72(-0.49%) |
Feb 07, 2022 | 148.38 | 149.92 | 147.92 | 148.25 | 116,715 | +0.05(+0.03%) |
Feb 04, 2022 | 146.53 | 150.18 | 146.35 | 148.21 | 111,477 | +2.05(+1.41%) |
Feb 03, 2022 | 148.98 | 145.97 | 146.15 | 127,605 | -3.38(-2.26%) | |
Feb 02, 2022 | 148.46 | 150.50 | 147.91 | 149.53 | 154,229 | +0.63(+0.42%) |
Feb 01, 2022 | 148.71 | 150.06 | 147.77 | 148.91 | 159,761 | +0.09(+0.06%) |
Jan 31, 2022 | 144.19 | 149.06 | 148.82 | 157,228 | +3.41(+2.35%) | |
Jan 28, 2022 | 141.16 | 145.54 | 139.59 | 145.41 | 178,764 | +3.85(+2.72%) |
Jan 27, 2022 | 145.48 | 147.47 | 141.04 | 141.56 | 169,210 | -2.18(-1.52%) |
Jan 26, 2022 | 145.74 | 148.55 | 142.82 | 143.74 | 179,980 | -2.11(-1.45%) |
Jan 25, 2022 | 144.01 | 147.35 | 139.05 | 145.85 | 195,995 | +0.24(+0.17%) |
Jan 24, 2022 | 141.63 | 145.93 | 139.91 | 145.61 | 203,888 | +1.33(+0.92%) |
Jan 21, 2022 | 144.35 | 146.35 | 143.62 | 144.28 | 162,518 | -1.33(-0.91%) |
Jan 20, 2022 | 146.18 | 148.52 | 145.31 | 145.61 | 120,934 | -0.55(-0.38%) |
Jan 19, 2022 | 149.62 | 149.62 | 146.10 | 146.16 | 101,519 | -2.74(-1.84%) |
Jan 18, 2022 | 150.28 | 150.56 | 148.50 | 148.90 | 107,152 | -2.48(-1.64%) |
Jan 14, 2022 | 151.38 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.28 | 152.02 | 150.28 | 151.00 | 216,458 | +1.47(+0.99%) |
Jan 12, 2022 | 150.03 | 151.85 | 148.19 | 149.53 | 236,899 | -0.72(-0.48%) |
Jan 11, 2022 | 149.48 | 150.49 | 147.58 | 150.25 | 337,915 | +0.93(+0.62%) |
Jan 10, 2022 | 148.60 | 149.62 | 146.87 | 149.32 | 181,801 | +0.54(+0.36%) |
Jan 07, 2022 | 148.96 | 150.11 | 147.89 | 148.78 | 185,304 | +0.51(+0.34%) |
Jan 06, 2022 | 148.28 | 149.93 | 147.66 | 148.27 | 175,192 | +1.05(+0.71%) |
Jan 05, 2022 | 151.44 | 151.75 | 147.18 | 147.22 | 135,076 | -3.66(-2.43%) |
Jan 04, 2022 | 151.01 | 152.91 | 150.22 | 150.88 | 196,353 | +1.45(+0.97%) |
Jan 03, 2022 | 148.68 | 149.93 | 147.91 | 149.44 | 118,164 | +1.65(+1.12%) |
Dec 31, 2021 | 148.16 | 149.53 | 147.71 | 147.79 | 65,345 | -0.25(-0.17%) |
Dec 30, 2021 | 149.06 | 150.18 | 147.91 | 148.04 | 71,243 | -0.51(-0.34%) |
Dec 29, 2021 | 149.10 | 150.80 | 148.42 | 148.55 | 78,231 | +0.03(+0.02%) |
Dec 28, 2021 | 148.66 | 150.06 | 148.35 | 148.52 | 114,553 | -0.54(-0.36%) |
Dec 27, 2021 | 147.70 | 149.20 | 146.79 | 149.06 | 94,052 | +0.98(+0.66%) |
Dec 23, 2021 | 147.04 | 148.25 | 145.57 | 148.08 | 105,920 | +2.51(+1.72%) |
Dec 22, 2021 | 144.91 | 146.15 | 144.63 | 145.57 | 89,054 | +0.97(+0.67%) |
Dec 21, 2021 | 140.59 | 144.99 | 140.59 | 144.60 | 167,961 | +5.29(+3.80%) |
Dec 20, 2021 | 140.85 | 140.97 | 136.84 | 139.31 | 162,987 | -3.35(-2.35%) |
Dec 17, 2021 | 144.24 | 144.24 | 141.44 | 142.65 | 463,817 | -2.00(-1.38%) |
Dec 16, 2021 | 147.25 | 148.09 | 144.01 | 144.65 | 115,400 | -1.88(-1.28%) |
Dec 15, 2021 | 143.30 | 146.92 | 142.95 | 146.53 | 111,946 | +2.64(+1.84%) |
Dec 14, 2021 | 144.10 | 146.98 | 143.47 | 143.88 | 131,082 | -1.09(-0.75%) |
Dec 13, 2021 | 146.13 | 147.73 | 144.04 | 144.97 | 131,694 | -1.74(-1.18%) |
Dec 10, 2021 | 145.33 | 146.89 | 144.80 | 146.71 | 136,250 | +1.90(+1.31%) |
Dec 09, 2021 | 143.93 | 146.16 | 143.70 | 144.81 | 90,577 | -0.60(-0.41%) |
Dec 08, 2021 | 144.85 | 146.73 | 144.78 | 145.41 | 101,898 | +0.17(+0.12%) |
Dec 07, 2021 | 144.65 | 146.72 | 144.36 | 145.24 | 76,747 | +1.79(+1.25%) |
Dec 06, 2021 | 143.48 | 145.57 | 142.91 | 143.44 | 112,714 | +2.02(+1.42%) |
Dec 03, 2021 | 143.41 | 143.65 | 139.82 | 141.43 | 94,918 | -1.75(-1.22%) |
Dec 02, 2021 | 138.44 | 144.00 | 138.22 | 143.17 | 85,260 | +5.19(+3.76%) |
Dec 01, 2021 | 145.16 | 145.49 | 137.82 | 137.98 | 146,912 | -3.91(-2.75%) |
Nov 30, 2021 | 142.28 | 143.12 | 140.63 | 141.89 | 198,249 | -2.98(-2.06%) |
Nov 29, 2021 | 143.96 | 145.54 | 140.85 | 144.87 | 146,235 | +3.15(+2.23%) |
Nov 26, 2021 | 143.40 | 144.49 | 139.93 | 141.72 | 102,807 | -6.76(-4.55%) |
Nov 24, 2021 | 147.98 | 148.69 | 146.68 | 148.47 | 118,150 | -0.69(-0.47%) |
Nov 23, 2021 | 150.09 | 150.95 | 149.16 | 149.17 | 79,033 | -1.18(-0.78%) |
Nov 22, 2021 | 151.38 | 152.59 | 149.80 | 150.34 | 163,356 | +0.01(+0.01%) |
Nov 19, 2021 | 152.49 | 153.12 | 149.52 | 150.34 | 147,671 | -4.34(-2.81%) |
Nov 18, 2021 | 156.98 | 154.88 | 153.62 | 154.68 | 137,480 | +0.90(+0.59%) |
Nov 17, 2021 | 153.99 | 154.69 | 151.56 | 153.77 | 104,024 | -0.32(-0.21%) |
Nov 16, 2021 | 155.26 | 155.99 | 153.94 | 154.09 | 98,261 | -1.11(-0.71%) |
Nov 15, 2021 | 157.02 | 157.29 | 154.70 | 155.19 | 75,278 | -0.51(-0.33%) |
Nov 12, 2021 | 157.33 | 157.33 | 154.91 | 155.70 | 93,862 | -1.01(-0.64%) |
Nov 11, 2021 | 157.58 | 157.73 | 155.68 | 156.71 | 109,596 | +0.21(+0.13%) |
Nov 10, 2021 | 156.40 | 156.50 | 133,594 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.32 | 166.75 | 154.56 | 156.49 | 207,229 | -11.92(-7.08%) |
Nov 08, 2021 | 170.55 | 172.58 | 168.04 | 168.41 | 124,901 | -1.76(-1.03%) |
Nov 05, 2021 | 169.16 | 172.20 | 169.16 | 170.17 | 63,335 | +2.70(+1.61%) |
Nov 04, 2021 | 169.90 | 171.14 | 165.84 | 167.47 | 109,925 | -2.84(-1.67%) |
Nov 03, 2021 | 167.52 | 171.06 | 167.52 | 170.31 | 82,516 | +2.88(+1.72%) |
Nov 02, 2021 | 166.65 | 169.04 | 166.63 | 167.43 | 134,003 | +0.54(+0.32%) |