Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.25 | 149.40 | 147.87 | 149.06 | 10,678,063 | -0.54(-0.36%) |
Nov 29, 2022 | 149.66 | 150.32 | 149.19 | 149.60 | 4,717,938 | -0.53(-0.35%) |
Nov 28, 2022 | 149.35 | 151.23 | 149.35 | 150.13 | 6,024,405 | +0.43(+0.29%) |
Nov 25, 2022 | 148.77 | 149.72 | 148.51 | 149.69 | 2,991,762 | +0.63(+0.43%) |
Nov 23, 2022 | 148.73 | 149.98 | 148.53 | 149.06 | 5,767,418 | +0.71(+0.48%) |
Nov 22, 2022 | 148.65 | 149.09 | 147.79 | 148.35 | 5,758,308 | +0.53(+0.36%) |
Nov 21, 2022 | 147.29 | 148.79 | 146.88 | 147.82 | 7,210,743 | +0.90(+0.61%) |
Nov 18, 2022 | 146.37 | 146.93 | 145.49 | 146.92 | 6,471,738 | +2.18(+1.51%) |
Nov 17, 2022 | 143.77 | 145.45 | 143.48 | 144.74 | 8,450,849 | -0.49(-0.34%) |
Nov 16, 2022 | 144.62 | 146.89 | 143.88 | 145.23 | 11,106,122 | +1.04(+0.72%) |
Nov 15, 2022 | 142.40 | 146.96 | 141.36 | 144.19 | 26,092,414 | +8.85(+6.54%) |
Nov 14, 2022 | 138.52 | 140.16 | 135.22 | 135.34 | 12,782,768 | -4.10(-2.94%) |
Nov 11, 2022 | 139.53 | 139.97 | 136.90 | 139.44 | 6,568,448 | +0.22(+0.15%) |
Nov 10, 2022 | 139.37 | 139.54 | 137.40 | 139.22 | 6,921,380 | +2.83(+2.07%) |
Nov 09, 2022 | 139.61 | 140.00 | 136.14 | 136.40 | 5,430,147 | -3.25(-2.33%) |
Nov 08, 2022 | 139.44 | 140.90 | 138.39 | 139.64 | 5,135,180 | +0.33(+0.24%) |
Nov 07, 2022 | 138.15 | 139.82 | 138.15 | 139.31 | 3,872,474 | +1.45(+1.05%) |
Nov 04, 2022 | 138.90 | 139.07 | 135.74 | 137.86 | 5,000,004 | +0.24(+0.18%) |
Nov 03, 2022 | 136.43 | 138.59 | 136.01 | 137.62 | 3,738,872 | -0.03(-0.02%) |
Nov 02, 2022 | 138.05 | 140.40 | 137.60 | 137.65 | 5,290,732 | -0.92(-0.66%) |
Nov 01, 2022 | 139.82 | 140.38 | 138.38 | 138.57 | 5,074,063 | -0.63(-0.45%) |
Oct 31, 2022 | 139.20 | 139.92 | 138.65 | 139.19 | 7,693,747 | -0.18(-0.13%) |
Oct 28, 2022 | 136.96 | 139.75 | 136.95 | 139.37 | 4,651,950 | +1.74(+1.26%) |
Oct 27, 2022 | 137.90 | 138.97 | 137.20 | 137.63 | 5,658,493 | -0.40(-0.29%) |
Oct 26, 2022 | 137.27 | 138.91 | 136.74 | 138.03 | 7,080,413 | +1.05(+0.76%) |
Oct 25, 2022 | 136.02 | 137.34 | 135.27 | 136.98 | 5,129,621 | +0.65(+0.47%) |
Oct 24, 2022 | 134.42 | 137.38 | 134.11 | 136.34 | 6,410,025 | +2.55(+1.91%) |
Oct 21, 2022 | 131.84 | 134.38 | 131.05 | 133.78 | 6,189,185 | +2.65(+2.02%) |
Oct 20, 2022 | 131.03 | 132.41 | 130.70 | 131.13 | 4,346,176 | +0.32(+0.25%) |
Oct 19, 2022 | 131.37 | 131.76 | 130.04 | 130.81 | 3,865,063 | -0.37(-0.28%) |
Oct 18, 2022 | 130.49 | 132.12 | 130.39 | 131.18 | 5,740,313 | +2.71(+2.11%) |
Oct 17, 2022 | 128.07 | 129.90 | 127.75 | 128.47 | 6,070,340 | +0.92(+0.72%) |
Oct 14, 2022 | 129.52 | 130.28 | 127.18 | 127.56 | 5,672,626 | -1.81(-1.40%) |
Oct 13, 2022 | 126.43 | 130.01 | 125.54 | 129.36 | 7,004,845 | +1.09(+0.85%) |
Oct 12, 2022 | 130.08 | 131.80 | 128.08 | 128.28 | 5,775,443 | -1.47(-1.13%) |
Oct 11, 2022 | 126.66 | 130.85 | 126.60 | 129.75 | 7,251,460 | +3.28(+2.59%) |
Oct 10, 2022 | 126.67 | 127.07 | 125.45 | 126.47 | 3,889,206 | +0.74(+0.59%) |
Oct 07, 2022 | 128.41 | 128.75 | 125.25 | 125.73 | 5,821,846 | -3.05(-2.37%) |
Oct 06, 2022 | 130.15 | 131.51 | 128.68 | 128.78 | 4,840,041 | -1.21(-0.93%) |
Oct 05, 2022 | 130.81 | 131.65 | 129.59 | 129.99 | 4,960,455 | -1.30(-0.99%) |
Oct 04, 2022 | 130.91 | 132.22 | 130.43 | 131.29 | 5,498,751 | +1.68(+1.30%) |
Oct 03, 2022 | 127.37 | 129.86 | 127.14 | 129.61 | 5,989,862 | +2.77(+2.18%) |
Sep 30, 2022 | 129.32 | 129.44 | 126.84 | 126.84 | 6,681,389 | -2.49(-1.93%) |
Sep 29, 2022 | 130.56 | 131.16 | 128.73 | 129.33 | 5,194,709 | -0.84(-0.65%) |
Sep 28, 2022 | 128.51 | 130.70 | 126.86 | 130.18 | 5,739,222 | +2.11(+1.65%) |
Sep 27, 2022 | 129.31 | 130.49 | 127.43 | 128.06 | 5,854,339 | -0.35(-0.27%) |
Sep 26, 2022 | 125.91 | 129.23 | 125.44 | 128.41 | 7,843,162 | +1.22(+0.96%) |
Sep 23, 2022 | 129.94 | 130.24 | 125.93 | 127.19 | 9,269,484 | -3.26(-2.50%) |
Sep 22, 2022 | 131.60 | 131.75 | 129.91 | 130.45 | 5,705,827 | -1.35(-1.02%) |
Sep 21, 2022 | 132.45 | 134.42 | 131.65 | 131.80 | 8,486,643 | +1.19(+0.91%) |
Sep 20, 2022 | 130.54 | 130.93 | 129.61 | 130.61 | 4,758,804 | -0.76(-0.58%) |
Sep 19, 2022 | 129.89 | 131.79 | 129.55 | 131.37 | 5,742,793 | +1.12(+0.86%) |
Sep 16, 2022 | 129.09 | 131.58 | 128.39 | 130.25 | 14,272,830 | -0.27(-0.21%) |
Sep 15, 2022 | 132.07 | 132.17 | 130.04 | 130.53 | 6,880,618 | -1.42(-1.07%) |
Sep 14, 2022 | 132.64 | 133.52 | 131.14 | 131.95 | 6,796,345 | -0.29(-0.22%) |
Sep 13, 2022 | 133.84 | 134.91 | 131.84 | 132.24 | 6,027,617 | -2.79(-2.06%) |
Sep 12, 2022 | 134.06 | 135.20 | 133.95 | 135.03 | 4,868,339 | +1.20(+0.90%) |
Sep 09, 2022 | 133.29 | 134.47 | 133.13 | 133.82 | 5,503,606 | +0.40(+0.30%) |
Sep 08, 2022 | 132.41 | 133.85 | 131.91 | 133.42 | 5,779,176 | +0.67(+0.51%) |
Sep 07, 2022 | 130.13 | 132.97 | 129.81 | 132.75 | 5,814,074 | +3.33(+2.57%) |
Sep 06, 2022 | 130.12 | 130.67 | 127.84 | 129.42 | 7,463,296 | -0.65(-0.50%) |
Sep 02, 2022 | 131.88 | 132.68 | 129.51 | 130.07 | 5,884,118 | -1.45(-1.10%) |
Sep 01, 2022 | 129.62 | 132.16 | 129.48 | 131.51 | 7,410,326 | +1.89(+1.46%) |
Aug 31, 2022 | 129.85 | 130.84 | 129.02 | 129.63 | 7,655,847 | +0.07(+0.05%) |
Aug 30, 2022 | 130.40 | 130.70 | 128.84 | 129.56 | 4,931,361 | -0.39(-0.30%) |
Aug 29, 2022 | 127.95 | 130.91 | 127.71 | 129.95 | 6,197,771 | +1.25(+0.97%) |
Aug 26, 2022 | 133.11 | 133.81 | 128.62 | 128.70 | 7,383,498 | -4.18(-3.14%) |
Aug 25, 2022 | 132.30 | 132.99 | 132.05 | 132.88 | 6,616,467 | +0.88(+0.67%) |
Aug 24, 2022 | 131.39 | 132.31 | 130.66 | 132.00 | 5,373,312 | +0.95(+0.72%) |
Aug 23, 2022 | 131.64 | 131.99 | 130.27 | 131.05 | 5,778,784 | -0.56(-0.42%) |
Aug 22, 2022 | 133.20 | 133.71 | 131.48 | 131.60 | 6,362,740 | -2.40(-1.79%) |
Aug 19, 2022 | 135.86 | 136.00 | 133.89 | 134.00 | 7,811,853 | -2.00(-1.47%) |
Aug 18, 2022 | 136.45 | 137.32 | 135.45 | 136.00 | 6,540,150 | -0.44(-0.32%) |
Aug 17, 2022 | 135.51 | 139.57 | 135.35 | 136.44 | 14,239,021 | +0.15(+0.11%) |
Aug 16, 2022 | 135.84 | 137.82 | 135.14 | 136.30 | 31,274,774 | +6.62(+5.11%) |
Aug 15, 2022 | 128.73 | 130.62 | 128.46 | 129.68 | 9,014,690 | +0.37(+0.29%) |
Aug 12, 2022 | 127.13 | 129.91 | 126.96 | 129.31 | 9,075,123 | +2.35(+1.85%) |
Aug 11, 2022 | 126.84 | 127.50 | 125.77 | 126.96 | 8,128,881 | +1.21(+0.96%) |
Aug 10, 2022 | 126.58 | 126.72 | 125.02 | 125.75 | 8,635,069 | +0.26(+0.21%) |
Aug 09, 2022 | 124.53 | 125.58 | 123.87 | 125.48 | 6,614,815 | +1.23(+0.99%) |
Aug 08, 2022 | 123.32 | 124.84 | 123.28 | 124.26 | 6,222,332 | +1.00(+0.81%) |
Aug 05, 2022 | 122.21 | 123.48 | 121.83 | 123.25 | 10,957,051 | +0.98(+0.80%) |
Aug 04, 2022 | 127.23 | 127.36 | 122.04 | 122.27 | 18,173,420 | -4.80(-3.78%) |
Aug 03, 2022 | 128.69 | 129.44 | 126.45 | 127.07 | 11,646,575 | -2.12(-1.64%) |
Aug 02, 2022 | 129.65 | 130.19 | 127.95 | 129.19 | 6,851,537 | +0.14(+0.11%) |
Aug 01, 2022 | 127.61 | 130.70 | 127.56 | 129.06 | 8,556,492 | +0.48(+0.37%) |
Jul 29, 2022 | 124.95 | 128.79 | 124.65 | 128.58 | 10,329,118 | +2.24(+1.77%) |
Jul 28, 2022 | 122.95 | 127.08 | 122.95 | 126.34 | 11,409,643 | +3.08(+2.50%) |
Jul 27, 2022 | 118.05 | 123.43 | 117.84 | 123.26 | 14,434,340 | +4.49(+3.78%) |
Jul 26, 2022 | 117.95 | 119.47 | 116.90 | 118.77 | 32,650,258 | -9.78(-7.60%) |
Jul 25, 2022 | 128.91 | 129.21 | 128.00 | 128.55 | 6,845,778 | -0.19(-0.14%) |
Jul 22, 2022 | 129.06 | 129.88 | 127.78 | 128.74 | 4,661,325 | -0.33(-0.26%) |
Jul 21, 2022 | 127.25 | 129.07 | 127.07 | 129.07 | 6,422,946 | +1.86(+1.46%) |
Jul 20, 2022 | 127.08 | 127.86 | 126.10 | 127.21 | 6,354,113 | +1.05(+0.83%) |
Jul 19, 2022 | 125.99 | 126.54 | 125.22 | 126.15 | 5,816,907 | +0.77(+0.61%) |
Jul 18, 2022 | 125.27 | 126.88 | 124.89 | 125.39 | 4,875,770 | -0.29(-0.23%) |
Jul 15, 2022 | 125.41 | 126.85 | 124.68 | 125.68 | 7,280,457 | +1.22(+0.98%) |
Jul 14, 2022 | 120.90 | 124.95 | 120.88 | 124.46 | 7,155,873 | +2.39(+1.95%) |
Jul 13, 2022 | 121.17 | 123.14 | 120.65 | 122.07 | 4,342,256 | +0.29(+0.24%) |
Jul 12, 2022 | 121.82 | 123.79 | 121.44 | 121.78 | 4,700,614 | -0.37(-0.30%) |
Jul 11, 2022 | 121.73 | 123.01 | 121.34 | 122.15 | 3,948,268 | +0.05(+0.04%) |
Jul 08, 2022 | 122.51 | 123.28 | 121.86 | 122.10 | 5,049,791 | +0.08(+0.06%) |
Jul 07, 2022 | 121.90 | 122.22 | 120.86 | 122.03 | 5,985,375 | +0.19(+0.15%) |
Jul 06, 2022 | 121.21 | 122.96 | 121.03 | 121.84 | 7,291,608 | +0.86(+0.71%) |
Jul 05, 2022 | 119.00 | 121.24 | 118.41 | 120.98 | 6,236,860 | +1.58(+1.32%) |
Jul 01, 2022 | 118.73 | 119.69 | 117.97 | 119.41 | 5,988,891 | +1.02(+0.86%) |
Jun 30, 2022 | 117.70 | 118.85 | 116.74 | 118.38 | 6,570,126 | -0.33(-0.28%) |
Jun 29, 2022 | 119.66 | 120.11 | 117.79 | 118.72 | 6,542,501 | -0.44(-0.37%) |
Jun 28, 2022 | 121.38 | 122.27 | 119.08 | 119.15 | 5,271,831 | -1.70(-1.41%) |
Jun 27, 2022 | 120.53 | 121.46 | 119.56 | 120.86 | 6,808,587 | +0.39(+0.32%) |
Jun 24, 2022 | 120.83 | 122.02 | 119.92 | 120.47 | 10,901,908 | +0.10(+0.08%) |
Jun 23, 2022 | 118.55 | 120.70 | 118.01 | 120.37 | 6,175,650 | +2.85(+2.43%) |
Jun 22, 2022 | 118.89 | 120.01 | 117.42 | 117.52 | 6,929,135 | -1.44(-1.21%) |
Jun 21, 2022 | 115.19 | 119.55 | 115.11 | 118.96 | 8,193,393 | +3.78(+3.28%) |
Jun 17, 2022 | 116.86 | 117.70 | 114.87 | 115.18 | 12,611,190 | -2.27(-1.93%) |
Jun 16, 2022 | 115.24 | 118.56 | 115.12 | 117.45 | 10,511,417 | +1.21(+1.04%) |
Jun 15, 2022 | 116.82 | 117.25 | 114.80 | 116.24 | 8,867,010 | -0.08(-0.07%) |
Jun 14, 2022 | 116.00 | 116.85 | 115.06 | 116.32 | 7,374,246 | +0.05(+0.04%) |
Jun 13, 2022 | 116.59 | 118.05 | 115.96 | 116.27 | 8,530,546 | -2.23(-1.88%) |
Jun 10, 2022 | 116.60 | 119.51 | 116.20 | 118.50 | 8,642,834 | +0.66(+0.56%) |
Jun 09, 2022 | 118.79 | 121.08 | 117.81 | 117.84 | 6,807,127 | -1.25(-1.05%) |
Jun 08, 2022 | 119.13 | 120.65 | 118.74 | 119.08 | 7,710,157 | -1.04(-0.87%) |
Jun 07, 2022 | 118.05 | 120.24 | 117.70 | 120.13 | 16,330,705 | -1.46(-1.20%) |
Jun 06, 2022 | 122.51 | 122.98 | 121.31 | 121.59 | 6,796,633 | -0.44(-0.36%) |
Jun 03, 2022 | 123.34 | 124.07 | 121.80 | 122.03 | 6,265,863 | -2.13(-1.72%) |
Jun 02, 2022 | 122.27 | 124.18 | 121.06 | 124.16 | 7,945,430 | +2.01(+1.64%) |
Jun 01, 2022 | 125.12 | 125.53 | 121.40 | 122.15 | 9,761,538 | -3.10(-2.47%) |
May 31, 2022 | 124.11 | 126.48 | 124.07 | 125.25 | 12,635,414 | +0.15(+0.12%) |
May 27, 2022 | 122.19 | 125.24 | 122.02 | 125.10 | 8,661,033 | +2.41(+1.97%) |
May 26, 2022 | 122.01 | 123.08 | 121.13 | 122.69 | 9,755,082 | +2.56(+2.13%) |
May 25, 2022 | 120.74 | 121.39 | 119.38 | 120.13 | 9,282,778 | -0.74(-0.61%) |
May 24, 2022 | 118.02 | 121.28 | 117.90 | 120.87 | 11,835,079 | +1.49(+1.25%) |
May 23, 2022 | 116.77 | 120.52 | 116.71 | 119.38 | 14,951,158 | +3.31(+2.85%) |
May 20, 2022 | 116.50 | 117.66 | 114.19 | 116.07 | 16,861,466 | +0.13(+0.11%) |
May 19, 2022 | 117.69 | 118.59 | 115.48 | 115.94 | 24,303,654 | -3.27(-2.74%) |
May 18, 2022 | 124.67 | 124.90 | 118.33 | 119.21 | 35,665,048 | -8.69(-6.79%) |
May 17, 2022 | 132.84 | 133.83 | 127.21 | 127.90 | 45,693,768 | -16.42(-11.38%) |
May 16, 2022 | 145.45 | 145.80 | 142.61 | 144.31 | 7,329,064 | +0.16(+0.11%) |
May 13, 2022 | 143.83 | 144.48 | 142.30 | 144.16 | 6,833,715 | +0.55(+0.39%) |
May 12, 2022 | 143.97 | 146.20 | 142.67 | 143.60 | 8,641,609 | -0.14(-0.10%) |
May 11, 2022 | 145.47 | 146.79 | 143.05 | 143.74 | 9,543,204 | -1.52(-1.05%) |
May 10, 2022 | 147.45 | 148.29 | 144.66 | 145.26 | 8,510,676 | -2.07(-1.41%) |
May 09, 2022 | 144.57 | 149.08 | 144.29 | 147.33 | 9,671,120 | +1.70(+1.17%) |
May 06, 2022 | 147.72 | 149.90 | 144.37 | 145.63 | 11,727,639 | -3.10(-2.08%) |
May 05, 2022 | 149.60 | 149.79 | 147.42 | 148.72 | 7,953,763 | -1.28(-0.86%) |
May 04, 2022 | 147.50 | 150.20 | 146.99 | 150.01 | 6,877,992 | +2.05(+1.38%) |
May 03, 2022 | 147.89 | 149.68 | 147.25 | 147.96 | 6,167,451 | +0.51(+0.35%) |
May 02, 2022 | 150.34 | 150.37 | 145.84 | 147.45 | 6,876,765 | -0.98(-0.66%) |
Apr 29, 2022 | 151.16 | 151.56 | 148.16 | 148.43 | 7,274,788 | -3.12(-2.06%) |
Apr 28, 2022 | 150.60 | 152.30 | 149.51 | 151.55 | 5,142,391 | +1.91(+1.28%) |
Apr 27, 2022 | 150.89 | 151.54 | 149.43 | 149.64 | 6,007,547 | -1.03(-0.68%) |
Apr 26, 2022 | 151.71 | 153.42 | 150.57 | 150.67 | 6,734,279 | -1.59(-1.04%) |
Apr 25, 2022 | 151.71 | 152.78 | 149.75 | 152.26 | 6,204,074 | +0.08(+0.05%) |
Apr 22, 2022 | 155.47 | 155.58 | 151.99 | 152.18 | 7,397,200 | -2.92(-1.88%) |
Apr 21, 2022 | 155.15 | 155.98 | 154.33 | 155.10 | 6,240,689 | +0.23(+0.15%) |
Apr 20, 2022 | 153.63 | 155.57 | 153.58 | 154.87 | 6,809,343 | +1.92(+1.26%) |
Apr 19, 2022 | 152.00 | 153.24 | 151.39 | 152.95 | 5,449,472 | +1.72(+1.14%) |
Apr 18, 2022 | 152.08 | 153.27 | 150.58 | 151.23 | 5,040,711 | -1.16(-0.76%) |
Apr 14, 2022 | 152.43 | 153.57 | 151.77 | 152.40 | 7,682,542 | -0.14(-0.09%) |
Apr 13, 2022 | 148.88 | 153.09 | 148.78 | 152.53 | 10,060,245 | +3.87(+2.60%) |
Apr 12, 2022 | 149.64 | 150.77 | 148.00 | 148.66 | 9,194,456 | -1.03(-0.69%) |
Apr 11, 2022 | 152.29 | 153.52 | 149.05 | 149.69 | 8,489,949 | -3.03(-1.98%) |
Apr 08, 2022 | 152.23 | 153.69 | 151.55 | 152.72 | 8,003,483 | +0.84(+0.56%) |
Apr 07, 2022 | 150.48 | 152.84 | 149.84 | 151.87 | 9,301,327 | +1.50(+1.00%) |
Apr 06, 2022 | 146.52 | 150.79 | 146.01 | 150.37 | 9,623,990 | +3.41(+2.32%) |
Apr 05, 2022 | 146.38 | 148.76 | 146.38 | 146.95 | 6,409,344 | +0.42(+0.28%) |
Apr 04, 2022 | 146.41 | 148.63 | 145.61 | 146.54 | 8,704,855 | +0.03(+0.02%) |
Apr 01, 2022 | 145.20 | 146.76 | 144.40 | 146.51 | 7,194,461 | +2.03(+1.40%) |
Mar 31, 2022 | 144.35 | 146.05 | 143.76 | 144.48 | 9,339,675 | -0.92(-0.63%) |
Mar 30, 2022 | 142.74 | 145.70 | 142.66 | 145.40 | 8,586,245 | +2.56(+1.79%) |
Mar 29, 2022 | 142.23 | 143.69 | 141.89 | 142.84 | 6,848,841 | +1.19(+0.84%) |
Mar 28, 2022 | 139.22 | 141.71 | 139.03 | 141.65 | 6,906,859 | +2.47(+1.78%) |
Mar 25, 2022 | 139.17 | 139.64 | 138.02 | 139.17 | 4,840,390 | +0.60(+0.43%) |
Mar 24, 2022 | 138.15 | 139.62 | 137.65 | 138.57 | 4,656,691 | +0.85(+0.62%) |
Mar 23, 2022 | 138.87 | 139.44 | 137.30 | 137.72 | 6,742,827 | -1.80(-1.29%) |
Mar 22, 2022 | 140.30 | 140.65 | 138.72 | 139.51 | 6,967,969 | -0.42(-0.30%) |
Mar 21, 2022 | 141.09 | 142.90 | 139.34 | 139.93 | 7,335,400 | -1.17(-0.83%) |
Mar 18, 2022 | 140.85 | 141.23 | 139.81 | 141.10 | 10,752,206 | +0.42(+0.30%) |
Mar 17, 2022 | 140.14 | 140.97 | 138.40 | 140.69 | 6,535,382 | +0.21(+0.15%) |
Mar 16, 2022 | 140.51 | 142.01 | 138.88 | 140.47 | 8,490,375 | -0.42(-0.30%) |
Mar 15, 2022 | 139.68 | 141.25 | 139.02 | 140.89 | 7,887,071 | +1.67(+1.20%) |
Mar 14, 2022 | 137.25 | 139.99 | 137.23 | 139.22 | 7,810,002 | +1.91(+1.39%) |
Mar 11, 2022 | 137.53 | 139.22 | 137.12 | 137.30 | 6,609,187 | -0.54(-0.39%) |
Mar 10, 2022 | 134.81 | 138.20 | 134.35 | 137.84 | 9,483,979 | +3.06(+2.27%) |
Mar 09, 2022 | 135.30 | 135.53 | 133.50 | 134.78 | 7,629,059 | +0.70(+0.52%) |
Mar 08, 2022 | 136.75 | 137.68 | 133.93 | 134.09 | 9,762,256 | -2.83(-2.07%) |
Mar 07, 2022 | 136.56 | 138.81 | 135.74 | 136.92 | 15,803,193 | -1.11(-0.80%) |
Mar 04, 2022 | 133.19 | 138.14 | 132.97 | 138.03 | 12,272,016 | +3.41(+2.53%) |
Mar 03, 2022 | 132.68 | 135.76 | 131.97 | 134.62 | 10,296,475 | +3.02(+2.30%) |
Mar 02, 2022 | 131.11 | 132.24 | 130.65 | 131.59 | 8,233,273 | +0.17(+0.13%) |
Mar 01, 2022 | 131.31 | 133.26 | 130.49 | 131.43 | 8,285,552 | +0.80(+0.61%) |
Feb 28, 2022 | 130.47 | 131.50 | 129.28 | 130.62 | 9,063,489 | -1.18(-0.89%) |
Feb 25, 2022 | 130.29 | 132.19 | 130.41 | 131.80 | 8,621,862 | +1.79(+1.38%) |
Feb 24, 2022 | 129.42 | 130.48 | 127.58 | 130.02 | 10,941,752 | -0.50(-0.39%) |
Feb 23, 2022 | 132.27 | 132.59 | 130.32 | 130.52 | 7,256,866 | -1.35(-1.03%) |
Feb 22, 2022 | 133.15 | 133.60 | 131.38 | 131.87 | 8,752,330 | -1.49(-1.12%) |
Feb 18, 2022 | 133.36 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.50 | 134.79 | 129.29 | 134.22 | 18,555,830 | +5.17(+4.01%) |
Feb 16, 2022 | 129.82 | 130.35 | 128.25 | 129.05 | 9,795,629 | -0.81(-0.63%) |
Feb 15, 2022 | 130.22 | 131.12 | 129.30 | 129.86 | 7,527,425 | +0.41(+0.31%) |
Feb 14, 2022 | 130.79 | 131.40 | 128.26 | 129.46 | 9,923,644 | -1.33(-1.02%) |
Feb 11, 2022 | 132.23 | 132.58 | 129.66 | 130.79 | 8,185,776 | -0.72(-0.55%) |
Feb 10, 2022 | 131.97 | 132.42 | 130.91 | 131.51 | 9,588,243 | -1.56(-1.17%) |
Feb 09, 2022 | 133.85 | 134.13 | 132.86 | 133.07 | 7,406,029 | -0.29(-0.22%) |
Feb 08, 2022 | 133.68 | 134.57 | 132.90 | 133.36 | 6,708,576 | +0.03(+0.02%) |
Feb 07, 2022 | 135.36 | 135.37 | 132.99 | 133.33 | 6,907,899 | -1.32(-0.98%) |
Feb 04, 2022 | 136.16 | 136.27 | 133.71 | 134.66 | 7,600,535 | -1.60(-1.18%) |
Feb 03, 2022 | 135.55 | 137.23 | 136.26 | 7,147,502 | +0.14(+0.10%) | |
Feb 02, 2022 | 136.27 | 136.89 | 135.45 | 136.12 | 6,256,161 | -0.06(-0.04%) |
Feb 01, 2022 | 134.54 | 136.41 | 134.33 | 136.18 | 7,008,482 | +1.06(+0.79%) |
Jan 31, 2022 | 132.49 | 135.34 | 135.12 | 6,964,353 | +2.21(+1.67%) | |
Jan 28, 2022 | 131.44 | 132.92 | 129.46 | 132.91 | 8,673,819 | +1.62(+1.24%) |
Jan 27, 2022 | 132.33 | 134.41 | 130.83 | 131.28 | 9,574,311 | +0.09(+0.07%) |
Jan 26, 2022 | 132.73 | 134.13 | 130.62 | 131.19 | 9,029,069 | -1.35(-1.02%) |
Jan 25, 2022 | 135.29 | 135.66 | 132.22 | 132.55 | 10,055,817 | -2.95(-2.18%) |
Jan 24, 2022 | 134.40 | 135.82 | 132.70 | 135.50 | 9,898,582 | +0.01(+0.01%) |
Jan 21, 2022 | 136.48 | 137.49 | 135.36 | 135.49 | 9,487,740 | -1.00(-0.73%) |
Jan 20, 2022 | 137.57 | 139.61 | 136.34 | 136.48 | 7,717,212 | -2.63(-1.89%) |
Jan 19, 2022 | 137.76 | 140.12 | 137.16 | 139.11 | 7,818,866 | +1.37(+1.00%) |
Jan 18, 2022 | 139.56 | 139.84 | 137.36 | 137.74 | 7,285,715 | -2.46(-1.75%) |
Jan 14, 2022 | 140.19 | 0 | -0.40(-0.28%) | |||
Jan 13, 2022 | 138.62 | 140.79 | 138.31 | 140.59 | 8,340,612 | +1.96(+1.42%) |
Jan 12, 2022 | 138.86 | 139.13 | 138.20 | 138.63 | 6,541,058 | -0.73(-0.53%) |
Jan 11, 2022 | 139.37 | 139.77 | 138.37 | 139.36 | 7,479,194 | -0.40(-0.28%) |
Jan 10, 2022 | 140.56 | 140.71 | 138.32 | 139.76 | 7,839,978 | -0.27(-0.19%) |
Jan 07, 2022 | 138.69 | 140.48 | 138.16 | 140.03 | 6,802,920 | +1.32(+0.95%) |
Jan 06, 2022 | 138.80 | 139.79 | 137.62 | 138.71 | 7,527,292 | -0.39(-0.28%) |
Jan 05, 2022 | 138.06 | 141.05 | 137.95 | 139.09 | 12,211,886 | +1.86(+1.35%) |
Jan 04, 2022 | 139.21 | 140.27 | 137.00 | 137.24 | 11,696,817 | -2.56(-1.83%) |
Jan 03, 2022 | 139.17 | 139.93 | 138.21 | 139.80 | 7,141,874 | -0.04(-0.03%) |
Dec 31, 2021 | 138.40 | 140.18 | 138.12 | 139.84 | 6,190,788 | +1.47(+1.06%) |
Dec 30, 2021 | 138.45 | 138.87 | 137.70 | 138.37 | 5,154,933 | +0.44(+0.32%) |
Dec 29, 2021 | 137.87 | 138.71 | 137.54 | 137.92 | 4,497,743 | -0.07(-0.05%) |
Dec 28, 2021 | 135.88 | 138.17 | 135.88 | 137.99 | 5,443,690 | +1.95(+1.44%) |
Dec 27, 2021 | 134.92 | 136.14 | 134.89 | 136.04 | 5,532,563 | +1.23(+0.91%) |
Dec 23, 2021 | 135.11 | 135.46 | 134.19 | 134.81 | 6,067,830 | -0.30(-0.22%) |
Dec 22, 2021 | 135.21 | 135.29 | 133.88 | 135.11 | 5,870,967 | +0.17(+0.13%) |
Dec 21, 2021 | 134.24 | 135.17 | 133.38 | 134.94 | 8,489,526 | +0.41(+0.30%) |
Dec 20, 2021 | 133.49 | 135.06 | 132.98 | 134.53 | 10,697,656 | +0.44(+0.32%) |
Dec 17, 2021 | 137.96 | 139.12 | 133.75 | 134.09 | 27,339,860 | -4.44(-3.20%) |
Dec 16, 2021 | 140.88 | 141.61 | 138.10 | 138.53 | 13,473,843 | -1.93(-1.38%) |
Dec 15, 2021 | 140.34 | 141.56 | 138.59 | 140.46 | 11,548,085 | +0.39(+0.28%) |
Dec 14, 2021 | 138.49 | 140.41 | 137.38 | 140.08 | 16,111,499 | +1.32(+0.95%) |
Dec 13, 2021 | 135.53 | 138.93 | 135.31 | 138.75 | 18,633,572 | +2.45(+1.80%) |
Dec 10, 2021 | 133.70 | 136.56 | 132.95 | 136.30 | 13,304,947 | +2.44(+1.83%) |
Dec 09, 2021 | 132.05 | 133.92 | 131.16 | 133.85 | 11,153,120 | +1.84(+1.39%) |
Dec 08, 2021 | 132.89 | 133.32 | 130.92 | 132.02 | 11,938,814 | -1.35(-1.01%) |
Dec 07, 2021 | 134.38 | 134.60 | 132.92 | 133.37 | 13,040,964 | -0.43(-0.32%) |
Dec 06, 2021 | 132.41 | 134.14 | 131.97 | 133.80 | 11,282,993 | +1.44(+1.08%) |
Dec 03, 2021 | 130.78 | 132.72 | 130.23 | 132.36 | 15,286,387 | +0.99(+0.76%) |
Dec 02, 2021 | 132.48 | 133.26 | 130.18 | 131.37 | 13,774,173 | -0.64(-0.48%) |