Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 153.88 | 156.57 | 153.15 | 154.47 | 2,858,930 | +0.45(+0.29%) |
Oct 28, 2022 | 153.63 | 154.11 | 152.46 | 154.03 | 2,436,155 | -0.38(-0.25%) |
Oct 27, 2022 | 156.25 | 157.97 | 153.83 | 154.41 | 2,460,185 | -1.63(-1.04%) |
Oct 26, 2022 | 162.69 | 163.41 | 155.76 | 156.03 | 2,997,621 | -4.96(-3.08%) |
Oct 25, 2022 | 159.52 | 161.17 | 159.09 | 160.99 | 2,128,738 | +2.30(+1.45%) |
Oct 24, 2022 | 158.17 | 160.13 | 157.71 | 158.69 | 2,139,185 | +2.79(+1.79%) |
Oct 21, 2022 | 154.67 | 156.73 | 153.38 | 155.90 | 1,523,711 | +0.54(+0.35%) |
Oct 20, 2022 | 158.44 | 158.55 | 154.73 | 155.36 | 1,335,320 | -2.16(-1.37%) |
Oct 19, 2022 | 156.06 | 157.65 | 155.65 | 157.53 | 1,236,305 | +0.37(+0.24%) |
Oct 18, 2022 | 156.40 | 157.65 | 155.34 | 157.16 | 1,369,443 | +3.22(+2.09%) |
Oct 17, 2022 | 152.79 | 154.71 | 152.57 | 153.94 | 1,408,744 | +3.01(+2.00%) |
Oct 14, 2022 | 154.98 | 155.40 | 150.33 | 150.92 | 1,449,231 | -2.58(-1.68%) |
Oct 13, 2022 | 147.76 | 153.93 | 147.50 | 153.51 | 1,872,233 | +2.96(+1.96%) |
Oct 12, 2022 | 153.24 | 153.45 | 150.51 | 150.55 | 1,387,524 | -1.87(-1.23%) |
Oct 11, 2022 | 151.31 | 153.51 | 151.07 | 152.43 | 1,682,458 | +0.75(+0.50%) |
Oct 10, 2022 | 152.09 | 152.67 | 150.33 | 151.68 | 1,450,810 | +0.25(+0.17%) |
Oct 07, 2022 | 154.11 | 154.88 | 150.92 | 151.42 | 2,012,619 | -4.06(-2.61%) |
Oct 06, 2022 | 161.07 | 161.67 | 154.97 | 155.48 | 3,086,297 | -7.05(-4.34%) |
Oct 05, 2022 | 162.89 | 164.05 | 162.34 | 162.53 | 1,220,583 | -1.51(-0.92%) |
Oct 04, 2022 | 162.55 | 165.10 | 162.27 | 164.04 | 1,677,787 | +3.01(+1.87%) |
Oct 03, 2022 | 157.65 | 161.45 | 157.38 | 161.03 | 1,655,866 | +4.76(+3.05%) |
Sep 30, 2022 | 158.39 | 158.82 | 156.15 | 156.27 | 2,043,431 | -1.66(-1.05%) |
Sep 29, 2022 | 160.53 | 160.74 | 156.84 | 157.93 | 1,891,184 | -2.69(-1.68%) |
Sep 28, 2022 | 159.94 | 161.71 | 158.18 | 160.62 | 2,677,954 | +1.41(+0.89%) |
Sep 27, 2022 | 161.61 | 161.65 | 158.11 | 159.21 | 2,576,524 | -1.95(-1.21%) |
Sep 26, 2022 | 161.43 | 162.51 | 160.37 | 161.16 | 1,928,159 | -0.51(-0.31%) |
Sep 23, 2022 | 161.62 | 162.26 | 160.09 | 161.66 | 1,794,717 | -1.10(-0.68%) |
Sep 22, 2022 | 164.78 | 164.90 | 162.47 | 162.76 | 1,357,696 | -1.97(-1.20%) |
Sep 21, 2022 | 166.64 | 168.87 | 164.74 | 164.74 | 1,573,289 | -0.79(-0.48%) |
Sep 20, 2022 | 165.77 | 165.86 | 163.79 | 165.53 | 1,827,227 | -1.18(-0.71%) |
Sep 19, 2022 | 164.27 | 167.01 | 163.99 | 166.71 | 2,230,855 | +1.53(+0.93%) |
Sep 16, 2022 | 165.58 | 166.11 | 164.51 | 165.18 | 3,523,705 | -1.65(-0.99%) |
Sep 15, 2022 | 167.16 | 168.29 | 166.24 | 166.82 | 1,809,173 | -0.68(-0.41%) |
Sep 14, 2022 | 167.43 | 169.46 | 166.68 | 167.51 | 1,749,264 | +0.51(+0.30%) |
Sep 13, 2022 | 168.08 | 169.23 | 166.56 | 167.00 | 1,861,140 | -2.44(-1.44%) |
Sep 12, 2022 | 169.12 | 170.44 | 168.80 | 169.44 | 1,617,243 | +0.30(+0.18%) |
Sep 09, 2022 | 169.91 | 170.28 | 168.34 | 169.13 | 2,366,472 | -0.18(-0.10%) |
Sep 08, 2022 | 168.28 | 170.07 | 167.88 | 169.31 | 1,541,392 | +0.49(+0.29%) |
Sep 07, 2022 | 164.68 | 169.28 | 164.68 | 168.82 | 2,208,824 | +4.44(+2.70%) |
Sep 06, 2022 | 164.23 | 165.47 | 163.41 | 164.38 | 1,611,423 | +0.69(+0.42%) |
Sep 02, 2022 | 165.88 | 166.35 | 163.07 | 163.69 | 1,856,251 | -1.54(-0.94%) |
Sep 01, 2022 | 164.43 | 165.48 | 164.02 | 165.24 | 1,504,254 | +0.98(+0.60%) |
Aug 31, 2022 | 166.43 | 167.08 | 164.23 | 164.25 | 2,157,376 | -1.65(-1.00%) |
Aug 30, 2022 | 166.64 | 167.53 | 165.47 | 165.91 | 1,720,915 | -0.97(-0.58%) |
Aug 29, 2022 | 165.88 | 168.00 | 165.51 | 166.88 | 951,202 | +0.21(+0.13%) |
Aug 26, 2022 | 170.06 | 170.28 | 166.63 | 166.66 | 1,271,942 | -3.03(-1.79%) |
Aug 25, 2022 | 168.54 | 169.80 | 167.83 | 169.70 | 1,270,865 | +1.12(+0.66%) |
Aug 24, 2022 | 168.88 | 169.35 | 167.90 | 168.58 | 1,738,786 | +0.05(+0.03%) |
Aug 23, 2022 | 168.49 | 169.20 | 167.81 | 168.53 | 1,594,618 | -0.79(-0.46%) |
Aug 22, 2022 | 168.29 | 170.31 | 167.74 | 169.32 | 1,432,205 | -0.08(-0.05%) |
Aug 19, 2022 | 170.54 | 170.57 | 169.18 | 169.40 | 1,242,737 | -0.65(-0.38%) |
Aug 18, 2022 | 170.85 | 171.01 | 169.29 | 170.05 | 818,672 | -0.29(-0.17%) |
Aug 17, 2022 | 169.37 | 170.61 | 169.11 | 170.34 | 970,247 | +0.47(+0.27%) |
Aug 16, 2022 | 167.38 | 170.55 | 167.13 | 169.87 | 1,599,789 | +2.05(+1.22%) |
Aug 15, 2022 | 166.03 | 168.00 | 165.29 | 167.82 | 1,566,433 | +0.93(+0.56%) |
Aug 12, 2022 | 165.54 | 166.94 | 165.21 | 166.89 | 1,542,210 | +1.94(+1.18%) |
Aug 11, 2022 | 165.20 | 166.03 | 164.60 | 164.94 | 1,275,010 | -0.32(-0.19%) |
Aug 10, 2022 | 166.62 | 167.57 | 164.32 | 165.27 | 1,391,192 | +0.16(+0.10%) |
Aug 09, 2022 | 165.19 | 166.11 | 164.60 | 165.10 | 1,205,888 | +0.39(+0.24%) |
Aug 08, 2022 | 164.70 | 166.34 | 164.25 | 164.71 | 1,526,125 | +0.65(+0.40%) |
Aug 05, 2022 | 163.25 | 164.89 | 161.53 | 164.06 | 1,511,602 | -0.29(-0.18%) |
Aug 04, 2022 | 161.00 | 164.51 | 160.99 | 164.35 | 2,098,258 | +2.87(+1.78%) |
Aug 03, 2022 | 159.43 | 161.94 | 159.10 | 161.49 | 1,440,982 | +2.77(+1.75%) |
Aug 02, 2022 | 158.85 | 159.73 | 157.57 | 158.72 | 1,631,639 | -0.03(-0.02%) |
Aug 01, 2022 | 159.28 | 160.02 | 157.92 | 158.75 | 2,074,951 | -1.17(-0.73%) |
Jul 29, 2022 | 160.34 | 162.19 | 159.60 | 159.91 | 2,130,269 | -0.01(-0.01%) |
Jul 28, 2022 | 155.57 | 160.33 | 155.34 | 159.92 | 1,609,045 | +5.12(+3.31%) |
Jul 27, 2022 | 153.05 | 155.32 | 152.57 | 154.80 | 2,125,471 | +4.17(+2.77%) |
Jul 26, 2022 | 151.40 | 151.99 | 150.40 | 150.63 | 1,815,671 | -0.87(-0.57%) |
Jul 25, 2022 | 150.53 | 152.15 | 150.02 | 151.50 | 1,016,814 | +0.94(+0.63%) |
Jul 22, 2022 | 151.31 | 152.11 | 149.95 | 150.55 | 1,178,476 | -0.31(-0.21%) |
Jul 21, 2022 | 148.94 | 151.29 | 148.12 | 150.87 | 1,411,059 | +2.43(+1.64%) |
Jul 20, 2022 | 148.31 | 148.93 | 147.56 | 148.44 | 1,088,255 | +0.59(+0.40%) |
Jul 19, 2022 | 145.99 | 148.04 | 145.48 | 147.84 | 1,480,212 | +2.79(+1.92%) |
Jul 18, 2022 | 147.89 | 148.14 | 144.60 | 145.05 | 1,288,809 | -2.66(-1.80%) |
Jul 15, 2022 | 148.42 | 148.42 | 146.57 | 147.72 | 1,106,840 | +0.91(+0.62%) |
Jul 14, 2022 | 144.81 | 147.01 | 144.51 | 146.80 | 1,323,476 | +0.62(+0.43%) |
Jul 13, 2022 | 145.39 | 146.92 | 144.80 | 146.18 | 1,204,259 | -0.58(-0.40%) |
Jul 12, 2022 | 147.86 | 149.26 | 146.35 | 146.76 | 1,716,424 | -1.51(-1.02%) |
Jul 11, 2022 | 148.13 | 149.32 | 147.80 | 148.27 | 1,153,545 | -0.17(-0.12%) |
Jul 08, 2022 | 149.02 | 149.43 | 148.05 | 148.44 | 906,707 | -0.78(-0.52%) |
Jul 07, 2022 | 150.03 | 150.81 | 148.87 | 149.22 | 1,156,682 | -0.97(-0.65%) |
Jul 06, 2022 | 147.47 | 151.04 | 147.01 | 150.19 | 1,654,834 | +2.78(+1.89%) |
Jul 05, 2022 | 150.14 | 150.54 | 146.10 | 147.41 | 1,478,313 | -3.84(-2.54%) |
Jul 01, 2022 | 148.62 | 151.60 | 148.49 | 151.25 | 1,566,566 | +2.59(+1.74%) |
Jun 30, 2022 | 145.87 | 149.11 | 145.80 | 148.66 | 1,895,041 | +1.68(+1.14%) |
Jun 29, 2022 | 145.56 | 147.39 | 144.38 | 146.98 | 1,319,274 | +2.30(+1.59%) |
Jun 28, 2022 | 145.85 | 146.61 | 144.36 | 144.68 | 1,187,324 | -0.63(-0.43%) |
Jun 27, 2022 | 145.58 | 146.32 | 144.89 | 145.31 | 1,127,822 | -0.76(-0.52%) |
Jun 24, 2022 | 143.95 | 146.37 | 143.38 | 146.06 | 5,070,403 | +3.03(+2.12%) |
Jun 23, 2022 | 141.47 | 143.37 | 140.99 | 143.03 | 1,397,237 | +2.22(+1.57%) |
Jun 22, 2022 | 139.16 | 142.11 | 138.56 | 140.82 | 1,441,156 | +0.89(+0.64%) |
Jun 21, 2022 | 137.98 | 140.49 | 137.18 | 139.92 | 1,573,472 | +3.25(+2.37%) |
Jun 17, 2022 | 137.44 | 137.95 | 134.97 | 136.68 | 3,403,822 | -1.64(-1.19%) |
Jun 16, 2022 | 139.69 | 140.34 | 137.62 | 138.32 | 1,887,666 | -2.98(-2.11%) |
Jun 15, 2022 | 142.34 | 143.37 | 139.18 | 141.30 | 1,329,412 | -0.20(-0.14%) |
Jun 14, 2022 | 143.10 | 144.46 | 141.08 | 141.51 | 1,435,097 | -2.18(-1.51%) |
Jun 13, 2022 | 144.79 | 146.15 | 142.94 | 143.68 | 1,732,815 | -3.45(-2.34%) |
Jun 10, 2022 | 147.56 | 148.73 | 146.19 | 147.13 | 1,413,625 | -1.88(-1.26%) |
Jun 09, 2022 | 152.29 | 152.85 | 148.95 | 149.02 | 1,077,233 | -3.61(-2.36%) |
Jun 08, 2022 | 154.25 | 154.96 | 152.48 | 152.62 | 1,106,740 | -2.66(-1.71%) |
Jun 07, 2022 | 152.86 | 155.32 | 152.46 | 155.29 | 1,324,908 | +1.81(+1.18%) |
Jun 06, 2022 | 155.48 | 155.64 | 153.31 | 153.48 | 1,266,469 | -1.15(-0.74%) |
Jun 03, 2022 | 153.93 | 154.97 | 153.19 | 154.62 | 1,037,111 | -0.25(-0.16%) |
Jun 02, 2022 | 153.88 | 155.05 | 151.98 | 154.88 | 1,095,611 | +1.46(+0.95%) |
Jun 01, 2022 | 153.94 | 154.33 | 152.71 | 153.42 | 1,345,398 | +0.02(+0.01%) |
May 31, 2022 | 154.67 | 154.84 | 152.76 | 153.40 | 4,441,171 | -2.41(-1.55%) |
May 27, 2022 | 153.17 | 155.82 | 153.17 | 155.81 | 1,569,065 | +2.91(+1.91%) |
May 26, 2022 | 152.26 | 153.49 | 151.67 | 152.90 | 1,637,818 | +1.92(+1.27%) |
May 25, 2022 | 152.68 | 153.19 | 150.60 | 150.98 | 1,658,121 | -1.54(-1.01%) |
May 24, 2022 | 151.24 | 153.07 | 149.73 | 152.52 | 1,716,299 | +1.47(+0.97%) |
May 23, 2022 | 150.05 | 151.36 | 148.42 | 151.05 | 1,841,024 | +1.53(+1.02%) |
May 20, 2022 | 148.20 | 149.94 | 146.40 | 149.52 | 2,762,048 | +1.67(+1.13%) |
May 19, 2022 | 146.96 | 149.13 | 145.45 | 147.85 | 1,911,838 | -0.28(-0.19%) |
May 18, 2022 | 151.94 | 152.36 | 147.73 | 148.13 | 2,019,792 | -4.03(-2.65%) |
May 17, 2022 | 153.83 | 153.83 | 150.16 | 152.16 | 1,856,472 | -0.19(-0.13%) |
May 16, 2022 | 152.96 | 153.72 | 151.59 | 152.36 | 1,870,422 | -0.46(-0.30%) |
May 13, 2022 | 152.41 | 153.59 | 151.09 | 152.81 | 2,120,918 | +2.34(+1.56%) |
May 12, 2022 | 153.11 | 154.33 | 149.07 | 150.47 | 2,414,958 | -2.23(-1.46%) |
May 11, 2022 | 152.04 | 154.23 | 151.99 | 152.69 | 1,471,110 | +0.80(+0.53%) |
May 10, 2022 | 155.14 | 155.69 | 150.10 | 151.89 | 2,221,077 | -2.22(-1.44%) |
May 09, 2022 | 155.57 | 155.79 | 153.42 | 154.11 | 2,108,713 | -2.46(-1.57%) |
May 06, 2022 | 152.78 | 157.11 | 151.74 | 156.57 | 1,998,251 | +3.04(+1.98%) |
May 05, 2022 | 156.57 | 156.81 | 152.36 | 153.53 | 2,003,065 | -3.57(-2.27%) |
May 04, 2022 | 153.90 | 157.31 | 153.30 | 157.10 | 1,755,196 | +2.90(+1.88%) |
May 03, 2022 | 154.03 | 156.99 | 153.36 | 154.19 | 1,763,394 | +0.28(+0.18%) |
May 02, 2022 | 158.33 | 159.59 | 151.99 | 153.91 | 2,468,081 | -5.23(-3.28%) |
Apr 29, 2022 | 163.54 | 164.15 | 158.82 | 159.14 | 2,320,745 | -5.04(-3.07%) |
Apr 28, 2022 | 161.59 | 164.69 | 160.07 | 164.18 | 2,235,133 | +2.13(+1.31%) |
Apr 27, 2022 | 159.68 | 162.95 | 159.25 | 162.05 | 3,428,879 | +3.19(+2.01%) |
Apr 26, 2022 | 160.31 | 162.34 | 156.82 | 158.86 | 3,500,548 | +7.93(+5.25%) |
Apr 25, 2022 | 152.37 | 152.56 | 148.22 | 150.93 | 2,622,959 | -1.50(-0.98%) |
Apr 22, 2022 | 156.01 | 156.30 | 152.24 | 152.43 | 1,653,219 | -3.53(-2.27%) |
Apr 21, 2022 | 156.29 | 157.42 | 155.56 | 155.97 | 1,397,180 | +0.55(+0.36%) |
Apr 20, 2022 | 154.55 | 156.03 | 154.33 | 155.41 | 1,597,515 | +1.46(+0.95%) |
Apr 19, 2022 | 153.26 | 154.59 | 153.21 | 153.95 | 1,387,881 | +1.04(+0.68%) |
Apr 18, 2022 | 153.53 | 154.87 | 152.02 | 152.92 | 1,134,923 | -1.11(-0.72%) |
Apr 14, 2022 | 154.93 | 155.96 | 153.92 | 154.03 | 1,325,424 | -0.56(-0.36%) |
Apr 13, 2022 | 156.44 | 157.17 | 153.28 | 154.59 | 1,860,803 | -2.04(-1.30%) |
Apr 12, 2022 | 158.03 | 159.25 | 156.36 | 156.63 | 1,722,345 | -2.24(-1.41%) |
Apr 11, 2022 | 159.68 | 160.50 | 158.38 | 158.87 | 1,427,182 | -0.96(-0.60%) |
Apr 08, 2022 | 158.82 | 160.45 | 158.03 | 159.83 | 1,587,258 | +1.33(+0.84%) |
Apr 07, 2022 | 156.21 | 159.21 | 155.43 | 158.50 | 2,034,036 | +2.59(+1.66%) |
Apr 06, 2022 | 154.97 | 156.94 | 154.63 | 155.91 | 1,859,890 | +0.49(+0.32%) |
Apr 05, 2022 | 154.19 | 157.05 | 154.11 | 155.41 | 1,334,509 | +1.16(+0.75%) |
Apr 04, 2022 | 154.50 | 154.84 | 153.11 | 154.25 | 994,952 | -0.41(-0.26%) |
Apr 01, 2022 | 153.32 | 154.84 | 152.71 | 154.66 | 1,659,080 | +1.27(+0.83%) |
Mar 31, 2022 | 154.65 | 155.99 | 153.39 | 153.39 | 1,680,027 | -0.92(-0.60%) |
Mar 30, 2022 | 153.03 | 154.34 | 152.71 | 154.31 | 1,204,911 | +1.65(+1.08%) |
Mar 29, 2022 | 153.91 | 154.09 | 150.98 | 152.67 | 1,321,391 | -0.40(-0.26%) |
Mar 28, 2022 | 151.52 | 153.07 | 151.26 | 153.06 | 1,487,089 | +1.82(+1.20%) |
Mar 25, 2022 | 150.34 | 151.31 | 149.74 | 151.24 | 1,143,976 | +1.20(+0.80%) |
Mar 24, 2022 | 149.00 | 150.09 | 148.40 | 150.04 | 1,366,097 | +1.44(+0.97%) |
Mar 23, 2022 | 149.71 | 149.99 | 148.47 | 148.60 | 1,362,153 | -1.24(-0.83%) |
Mar 22, 2022 | 151.21 | 152.00 | 149.25 | 149.84 | 1,352,666 | -1.16(-0.77%) |
Mar 21, 2022 | 151.01 | 152.26 | 150.47 | 151.00 | 1,559,820 | +0.35(+0.23%) |
Mar 18, 2022 | 150.64 | 151.41 | 149.14 | 150.65 | 2,929,136 | +0.04(+0.03%) |
Mar 17, 2022 | 149.52 | 150.70 | 149.25 | 150.61 | 1,384,567 | +1.09(+0.73%) |
Mar 16, 2022 | 149.93 | 150.65 | 147.29 | 149.52 | 2,119,916 | -0.02(-0.01%) |
Mar 15, 2022 | 149.94 | 150.38 | 148.27 | 149.54 | 2,055,342 | +0.69(+0.47%) |
Mar 14, 2022 | 146.70 | 149.04 | 145.65 | 148.85 | 1,908,290 | +2.87(+1.97%) |
Mar 11, 2022 | 146.68 | 148.01 | 145.90 | 145.97 | 1,468,841 | +0.02(+0.01%) |
Mar 10, 2022 | 143.53 | 146.31 | 145.96 | 1,992,798 | +1.42(+0.98%) | |
Mar 09, 2022 | 144.42 | 145.60 | 142.88 | 144.54 | 2,033,220 | +1.95(+1.37%) |
Mar 08, 2022 | 149.38 | 150.60 | 142.50 | 142.59 | 3,144,839 | -7.60(-5.06%) |
Mar 07, 2022 | 151.51 | 152.66 | 149.80 | 150.19 | 3,084,641 | -1.90(-1.25%) |
Mar 04, 2022 | 146.24 | 152.27 | 145.65 | 152.09 | 2,730,665 | +4.83(+3.28%) |
Mar 03, 2022 | 145.76 | 148.83 | 145.66 | 147.26 | 2,299,090 | +2.55(+1.76%) |
Mar 02, 2022 | 141.98 | 145.52 | 141.72 | 144.71 | 2,231,472 | +3.45(+2.44%) |
Mar 01, 2022 | 139.07 | 141.94 | 138.83 | 141.26 | 3,346,240 | +2.10(+1.51%) |
Feb 28, 2022 | 138.65 | 140.09 | 137.97 | 139.16 | 2,314,026 | -0.73(-0.52%) |
Feb 25, 2022 | 137.05 | 140.25 | 137.83 | 139.89 | 1,665,908 | +3.13(+2.29%) |
Feb 24, 2022 | 134.15 | 137.25 | 133.55 | 136.76 | 3,183,168 | +1.26(+0.93%) |
Feb 23, 2022 | 136.81 | 137.36 | 135.43 | 135.50 | 2,284,006 | -0.90(-0.66%) |
Feb 22, 2022 | 137.09 | 137.36 | 135.67 | 136.40 | 2,498,528 | -0.77(-0.56%) |
Feb 18, 2022 | 137.17 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.76 | 138.32 | 136.38 | 137.87 | 1,987,422 | +0.47(+0.34%) |
Feb 16, 2022 | 137.06 | 137.96 | 136.18 | 137.40 | 2,099,458 | -0.11(-0.08%) |
Feb 15, 2022 | 137.82 | 138.18 | 136.70 | 137.50 | 2,171,139 | +0.88(+0.64%) |
Feb 14, 2022 | 137.33 | 137.96 | 135.47 | 136.63 | 2,212,680 | -0.84(-0.61%) |
Feb 11, 2022 | 138.68 | 139.31 | 136.35 | 137.46 | 2,375,444 | -1.14(-0.82%) |
Feb 10, 2022 | 140.00 | 141.28 | 138.08 | 138.60 | 1,996,290 | -2.72(-1.92%) |
Feb 09, 2022 | 140.49 | 142.14 | 140.42 | 141.32 | 1,618,333 | +1.44(+1.03%) |
Feb 08, 2022 | 139.93 | 140.54 | 139.07 | 139.88 | 1,828,866 | +0.06(+0.04%) |
Feb 07, 2022 | 140.39 | 141.19 | 139.53 | 139.82 | 1,733,807 | +0.06(+0.04%) |
Feb 04, 2022 | 139.74 | 141.39 | 139.02 | 139.77 | 1,689,112 | -1.35(-0.96%) |
Feb 03, 2022 | 141.44 | 142.99 | 140.95 | 141.12 | 2,308,259 | -1.63(-1.14%) |
Feb 02, 2022 | 137.79 | 143.18 | 137.79 | 142.75 | 4,247,273 | -1.58(-1.10%) |
Feb 01, 2022 | 145.04 | 145.76 | 142.54 | 144.33 | 3,182,616 | -0.66(-0.45%) |
Jan 31, 2022 | 142.16 | 145.17 | 144.98 | 2,116,947 | +2.45(+1.72%) | |
Jan 28, 2022 | 141.05 | 142.56 | 138.82 | 142.53 | 3,335,491 | +1.59(+1.13%) |
Jan 27, 2022 | 142.87 | 144.63 | 140.01 | 140.94 | 2,964,339 | -1.65(-1.16%) |
Jan 26, 2022 | 142.73 | 145.29 | 141.28 | 142.59 | 2,491,417 | -0.05(-0.03%) |
Jan 25, 2022 | 143.34 | 143.69 | 140.24 | 142.64 | 3,779,421 | -1.72(-1.19%) |
Jan 24, 2022 | 144.29 | 145.05 | 141.61 | 144.35 | 4,272,152 | -1.55(-1.06%) |
Jan 21, 2022 | 147.37 | 148.56 | 145.66 | 145.91 | 2,621,669 | -1.76(-1.19%) |
Jan 20, 2022 | 150.11 | 151.27 | 147.30 | 147.67 | 2,584,317 | -1.78(-1.19%) |
Jan 19, 2022 | 149.87 | 151.58 | 149.30 | 149.45 | 1,546,406 | -0.26(-0.17%) |
Jan 18, 2022 | 149.77 | 150.52 | 148.18 | 149.71 | 2,029,535 | -1.25(-0.83%) |
Jan 14, 2022 | 150.97 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 154.06 | 154.35 | 151.45 | 151.74 | 1,445,181 | -1.91(-1.24%) |
Jan 12, 2022 | 154.19 | 155.08 | 152.87 | 153.65 | 1,630,211 | -0.03(-0.02%) |
Jan 11, 2022 | 154.00 | 154.14 | 152.10 | 153.67 | 2,245,111 | +0.05(+0.03%) |
Jan 10, 2022 | 154.19 | 154.92 | 152.56 | 153.63 | 2,385,784 | -2.26(-1.45%) |
Jan 07, 2022 | 156.75 | 157.93 | 154.86 | 155.89 | 1,619,103 | -1.05(-0.67%) |
Jan 06, 2022 | 155.50 | 158.06 | 155.16 | 156.94 | 1,215,838 | +0.97(+0.62%) |
Jan 05, 2022 | 158.39 | 159.04 | 155.62 | 155.97 | 1,827,473 | -3.24(-2.03%) |
Jan 04, 2022 | 157.09 | 160.01 | 157.06 | 159.21 | 2,195,423 | +2.37(+1.51%) |
Jan 03, 2022 | 160.43 | 160.58 | 155.16 | 156.84 | 2,805,838 | -4.01(-2.49%) |
Dec 31, 2021 | 159.29 | 161.53 | 159.29 | 160.84 | 876,388 | +1.13(+0.71%) |
Dec 30, 2021 | 160.94 | 161.36 | 159.44 | 159.72 | 853,240 | -0.63(-0.39%) |
Dec 29, 2021 | 159.60 | 160.81 | 158.96 | 160.34 | 802,232 | +1.19(+0.75%) |
Dec 28, 2021 | 158.10 | 159.27 | 157.90 | 159.15 | 1,041,794 | +1.30(+0.82%) |
Dec 27, 2021 | 156.59 | 157.92 | 156.18 | 157.85 | 1,344,093 | +1.78(+1.14%) |
Dec 23, 2021 | 154.88 | 156.71 | 154.84 | 156.06 | 1,845,792 | +1.23(+0.80%) |
Dec 22, 2021 | 154.38 | 155.17 | 153.74 | 154.83 | 1,551,962 | +0.61(+0.39%) |
Dec 21, 2021 | 155.76 | 156.59 | 153.23 | 154.22 | 1,231,607 | -0.54(-0.35%) |
Dec 20, 2021 | 154.21 | 155.10 | 151.89 | 154.76 | 1,450,274 | -0.69(-0.45%) |
Dec 17, 2021 | 159.85 | 160.16 | 155.32 | 155.46 | 2,711,523 | -4.56(-2.85%) |
Dec 16, 2021 | 157.67 | 160.46 | 157.29 | 160.01 | 2,354,450 | +3.38(+2.16%) |
Dec 15, 2021 | 157.09 | 157.66 | 155.36 | 156.63 | 3,159,427 | -0.05(-0.03%) |
Dec 14, 2021 | 157.66 | 158.23 | 155.29 | 156.68 | 2,045,381 | -1.59(-1.00%) |
Dec 13, 2021 | 158.74 | 159.67 | 157.90 | 158.27 | 2,416,041 | -0.47(-0.30%) |
Dec 10, 2021 | 158.18 | 159.65 | 157.40 | 158.74 | 1,546,764 | +1.86(+1.19%) |
Dec 09, 2021 | 156.72 | 157.77 | 156.32 | 156.88 | 1,658,237 | -0.71(-0.45%) |
Dec 08, 2021 | 158.29 | 158.51 | 156.29 | 157.60 | 1,295,152 | -0.69(-0.44%) |
Dec 07, 2021 | 159.11 | 160.71 | 157.57 | 158.29 | 1,460,246 | +0.74(+0.47%) |
Dec 06, 2021 | 158.81 | 159.73 | 157.30 | 157.55 | 2,243,458 | +0.25(+0.16%) |
Dec 03, 2021 | 158.34 | 158.89 | 155.81 | 157.30 | 1,249,353 | -0.50(-0.32%) |
Dec 02, 2021 | 155.14 | 158.79 | 154.71 | 157.80 | 1,382,127 | +3.67(+2.38%) |
Dec 01, 2021 | 155.54 | 158.07 | 154.00 | 154.13 | 1,720,665 | -0.15(-0.10%) |
Nov 30, 2021 | 158.92 | 159.93 | 153.91 | 154.28 | 4,520,209 | -5.92(-3.69%) |
Nov 29, 2021 | 158.29 | 161.36 | 157.69 | 160.20 | 2,114,144 | +3.23(+2.06%) |
Nov 26, 2021 | 157.58 | 159.19 | 156.61 | 156.97 | 1,167,138 | -2.16(-1.36%) |
Nov 24, 2021 | 157.87 | 159.33 | 157.31 | 159.13 | 1,243,677 | +0.84(+0.53%) |
Nov 23, 2021 | 156.35 | 158.44 | 155.84 | 158.29 | 1,111,762 | +1.75(+1.12%) |
Nov 22, 2021 | 157.04 | 157.72 | 156.24 | 156.54 | 1,886,602 | -0.35(-0.23%) |
Nov 19, 2021 | 158.28 | 158.94 | 156.13 | 156.90 | 1,959,397 | -1.06(-0.67%) |
Nov 18, 2021 | 158.84 | 159.74 | 157.81 | 157.95 | 1,754,487 | -0.88(-0.56%) |
Nov 17, 2021 | 158.44 | 159.32 | 157.68 | 158.84 | 1,808,800 | +0.75(+0.47%) |
Nov 16, 2021 | 156.86 | 158.16 | 156.74 | 158.09 | 1,485,541 | +1.56(+1.00%) |
Nov 15, 2021 | 156.52 | 157.49 | 155.99 | 156.52 | 1,291,756 | +0.02(+0.01%) |
Nov 12, 2021 | 155.59 | 156.96 | 154.99 | 156.50 | 2,287,495 | +1.67(+1.08%) |
Nov 11, 2021 | 155.37 | 155.84 | 154.28 | 154.83 | 1,012,336 | -0.81(-0.52%) |
Nov 10, 2021 | 152.62 | 156.01 | 155.64 | 1,851,089 | +2.40(+1.57%) | |
Nov 09, 2021 | 153.27 | 153.92 | 152.78 | 153.24 | 1,246,119 | -0.45(-0.29%) |
Nov 08, 2021 | 154.29 | 155.42 | 153.16 | 153.69 | 1,357,953 | +0.15(+0.10%) |
Nov 05, 2021 | 154.70 | 155.25 | 152.94 | 153.54 | 1,183,296 | -0.79(-0.51%) |
Nov 04, 2021 | 153.27 | 155.09 | 153.27 | 154.32 | 1,108,665 | +0.95(+0.62%) |
Nov 03, 2021 | 154.63 | 155.38 | 152.26 | 153.37 | 1,153,800 | -1.45(-0.94%) |
Nov 02, 2021 | 153.09 | 155.38 | 152.74 | 154.82 | 1,217,228 | +1.87(+1.22%) |