Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 143.80 | 145.42 | 143.64 | 145.42 | 8,948 | +1.40(+0.97%) |
Jan 30, 2023 | 144.62 | 145.33 | 144.02 | 144.02 | 12,714 | -1.76(-1.21%) |
Jan 27, 2023 | 145.17 | 146.12 | 144.95 | 145.77 | 33,906 | +0.26(+0.18%) |
Jan 26, 2023 | 145.27 | 145.52 | 144.58 | 145.52 | 4,756 | +1.11(+0.77%) |
Jan 25, 2023 | 143.10 | 144.49 | 142.50 | 144.41 | 18,425 | +0.27(+0.19%) |
Jan 24, 2023 | 143.69 | 144.45 | 143.34 | 144.13 | 11,803 | -0.13(-0.09%) |
Jan 23, 2023 | 142.99 | 144.64 | 142.76 | 144.26 | 24,811 | +1.37(+0.96%) |
Jan 20, 2023 | 141.14 | 142.89 | 140.77 | 142.89 | 4,987 | +2.12(+1.50%) |
Jan 19, 2023 | 141.05 | 141.26 | 140.34 | 140.77 | 23,427 | -0.67(-0.47%) |
Jan 18, 2023 | 143.85 | 144.03 | 141.44 | 141.44 | 13,464 | -1.40(-0.98%) |
Jan 17, 2023 | 142.99 | 143.51 | 142.66 | 142.84 | 11,162 | -0.20(-0.14%) |
Jan 13, 2023 | 141.31 | 143.04 | 141.31 | 143.04 | 9,320 | +0.78(+0.55%) |
Jan 12, 2023 | 140.69 | 142.60 | 140.69 | 142.26 | 4,053 | +1.12(+0.79%) |
Jan 11, 2023 | 140.37 | 141.17 | 140.11 | 141.15 | 11,246 | +1.46(+1.04%) |
Jan 10, 2023 | 138.90 | 139.77 | 138.90 | 139.69 | 33,964 | +0.73(+0.53%) |
Jan 09, 2023 | 140.02 | 140.66 | 138.95 | 138.95 | 9,280 | +0.30(+0.21%) |
Jan 06, 2023 | 136.07 | 138.80 | 136.07 | 138.66 | 9,874 | +3.13(+2.31%) |
Jan 05, 2023 | 135.84 | 136.17 | 135.44 | 135.53 | 10,641 | -1.45(-1.06%) |
Jan 04, 2023 | 135.96 | 137.41 | 135.77 | 136.98 | 17,145 | +1.54(+1.14%) |
Jan 03, 2023 | 136.19 | 136.19 | 134.68 | 135.44 | 24,635 | +0.15(+0.11%) |
Dec 30, 2022 | 135.28 | 135.29 | 134.40 | 135.29 | 7,843 | -0.87(-0.64%) |
Dec 29, 2022 | 135.04 | 136.27 | 135.04 | 136.15 | 25,756 | +2.30(+1.72%) |
Dec 28, 2022 | 135.72 | 135.75 | 133.72 | 133.85 | 20,877 | -1.49(-1.10%) |
Dec 27, 2022 | 135.58 | 136.00 | 134.98 | 135.34 | 25,923 | -0.25(-0.19%) |
Dec 23, 2022 | 134.35 | 135.59 | 134.35 | 135.59 | 8,907 | +0.79(+0.59%) |
Dec 22, 2022 | 135.12 | 135.29 | 133.41 | 134.80 | 21,679 | -1.69(-1.24%) |
Dec 21, 2022 | 135.63 | 136.90 | 135.48 | 136.50 | 17,040 | +1.66(+1.23%) |
Dec 20, 2022 | 134.09 | 135.25 | 134.09 | 134.84 | 15,911 | +0.31(+0.23%) |
Dec 19, 2022 | 135.58 | 135.58 | 134.06 | 134.53 | 12,764 | -0.90(-0.67%) |
Dec 16, 2022 | 135.90 | 136.14 | 134.94 | 135.43 | 20,878 | -1.27(-0.93%) |
Dec 15, 2022 | 138.50 | 138.50 | 136.33 | 136.69 | 10,018 | -3.69(-2.63%) |
Dec 14, 2022 | 140.77 | 141.47 | 140.32 | 140.38 | 8,053 | -0.55(-0.39%) |
Dec 13, 2022 | 143.47 | 143.47 | 140.48 | 140.93 | 16,208 | +1.60(+1.15%) |
Dec 12, 2022 | 138.59 | 139.34 | 138.15 | 139.34 | 19,227 | +1.24(+0.90%) |
Dec 09, 2022 | 138.79 | 139.62 | 138.09 | 138.09 | 26,308 | -0.76(-0.55%) |
Dec 08, 2022 | 138.81 | 139.05 | 138.41 | 138.86 | 20,130 | +0.74(+0.54%) |
Dec 07, 2022 | 137.90 | 138.26 | 137.59 | 138.11 | 36,699 | +0.03(+0.02%) |
Dec 06, 2022 | 139.76 | 139.96 | 137.65 | 138.08 | 14,903 | -1.50(-1.07%) |
Dec 05, 2022 | 141.25 | 141.25 | 139.50 | 139.58 | 10,732 | -2.49(-1.75%) |
Dec 02, 2022 | 140.90 | 142.36 | 140.90 | 142.07 | 19,121 | -0.22(-0.15%) |
Dec 01, 2022 | 142.40 | 142.69 | 141.72 | 142.29 | 15,815 | +0.56(+0.40%) |
Nov 30, 2022 | 138.72 | 141.73 | 137.90 | 141.72 | 19,497 | +3.65(+2.65%) |
Nov 29, 2022 | 138.22 | 138.71 | 137.75 | 138.07 | 9,786 | +0.27(+0.20%) |
Nov 28, 2022 | 138.85 | 139.36 | 137.67 | 137.80 | 13,604 | -1.91(-1.37%) |
Nov 25, 2022 | 139.64 | 139.91 | 139.64 | 139.72 | 4,314 | +0.16(+0.12%) |
Nov 23, 2022 | 138.62 | 139.86 | 138.62 | 139.55 | 9,869 | +1.08(+0.78%) |
Nov 22, 2022 | 137.10 | 138.72 | 137.10 | 138.47 | 21,298 | +1.76(+1.29%) |
Nov 21, 2022 | 137.01 | 137.23 | 136.34 | 136.71 | 25,466 | -0.76(-0.55%) |
Nov 18, 2022 | 137.55 | 137.74 | 136.72 | 137.47 | 14,891 | +0.32(+0.23%) |
Nov 17, 2022 | 135.69 | 137.42 | 135.60 | 137.15 | 41,602 | -0.49(-0.36%) |
Nov 16, 2022 | 138.01 | 138.10 | 137.26 | 137.64 | 17,587 | -0.94(-0.68%) |
Nov 15, 2022 | 139.48 | 139.68 | 137.85 | 138.58 | 9,561 | +1.35(+0.98%) |
Nov 14, 2022 | 137.69 | 138.71 | 137.01 | 137.23 | 16,951 | -1.18(-0.86%) |
Nov 11, 2022 | 137.30 | 138.61 | 137.16 | 138.41 | 17,287 | +2.00(+1.47%) |
Nov 10, 2022 | 134.29 | 136.58 | 134.29 | 136.41 | 7,673 | +6.98(+5.39%) |
Nov 09, 2022 | 131.10 | 131.46 | 129.40 | 129.43 | 12,273 | -2.52(-1.91%) |
Nov 08, 2022 | 131.19 | 132.68 | 131.00 | 131.95 | 14,146 | +1.27(+0.97%) |
Nov 07, 2022 | 130.13 | 131.00 | 129.88 | 130.68 | 10,833 | +0.73(+0.56%) |
Nov 04, 2022 | 129.76 | 130.15 | 128.08 | 129.95 | 12,771 | +3.09(+2.43%) |
Nov 03, 2022 | 126.23 | 127.70 | 126.05 | 126.86 | 19,297 | -1.27(-0.99%) |
Nov 02, 2022 | 130.47 | 128.03 | 128.13 | 13,751 | -2.69(-2.06%) | |
Nov 01, 2022 | 132.54 | 132.54 | 130.52 | 130.82 | 18,793 | +0.23(+0.18%) |
Oct 31, 2022 | 130.60 | 131.12 | 130.35 | 130.59 | 14,766 | -1.11(-0.84%) |
Oct 28, 2022 | 129.27 | 131.69 | 129.27 | 131.69 | 20,878 | +2.01(+1.55%) |
Oct 27, 2022 | 130.21 | 131.03 | 129.68 | 129.68 | 8,240 | -0.88(-0.68%) |
Oct 26, 2022 | 130.00 | 131.80 | 130.00 | 130.57 | 16,999 | +0.14(+0.10%) |
Oct 25, 2022 | 129.09 | 130.58 | 129.08 | 130.43 | 12,109 | +2.05(+1.60%) |
Oct 24, 2022 | 127.50 | 128.43 | 126.53 | 128.38 | 10,321 | +0.47(+0.36%) |
Oct 21, 2022 | 125.61 | 127.92 | 124.90 | 127.92 | 15,467 | +2.73(+2.18%) |
Oct 20, 2022 | 125.70 | 127.19 | 124.97 | 125.19 | 22,440 | -0.52(-0.42%) |
Oct 19, 2022 | 125.62 | 126.80 | 124.79 | 125.71 | 16,131 | -1.27(-1.00%) |
Oct 18, 2022 | 128.31 | 128.40 | 126.01 | 126.98 | 10,118 | +1.10(+0.87%) |
Oct 17, 2022 | 125.06 | 126.19 | 125.06 | 125.89 | 15,156 | +3.17(+2.58%) |
Oct 14, 2022 | 126.02 | 126.02 | 122.61 | 122.72 | 15,634 | -2.47(-1.97%) |
Oct 13, 2022 | 120.01 | 125.64 | 119.81 | 125.19 | 19,553 | +2.55(+2.08%) |
Oct 12, 2022 | 122.95 | 123.38 | 122.30 | 122.64 | 6,841 | -0.31(-0.25%) |
Oct 11, 2022 | 122.66 | 124.35 | 122.44 | 122.95 | 15,415 | -1.06(-0.85%) |
Oct 10, 2022 | 124.77 | 124.77 | 123.35 | 124.00 | 10,967 | -1.00(-0.80%) |
Oct 07, 2022 | 126.80 | 126.80 | 124.76 | 125.00 | 9,338 | -3.05(-2.38%) |
Oct 06, 2022 | 128.79 | 129.59 | 127.88 | 128.05 | 14,628 | -1.57(-1.21%) |
Oct 05, 2022 | 128.92 | 130.18 | 127.95 | 129.63 | 9,205 | -0.56(-0.43%) |
Oct 04, 2022 | 129.10 | 130.19 | 129.10 | 130.19 | 15,699 | +4.28(+3.40%) |
Oct 03, 2022 | 124.28 | 126.44 | 124.27 | 125.91 | 18,560 | +2.94(+2.39%) |
Sep 30, 2022 | 124.52 | 125.44 | 122.97 | 122.97 | 34,455 | -1.32(-1.06%) |
Sep 29, 2022 | 125.17 | 125.17 | 123.53 | 124.29 | 10,684 | -2.69(-2.12%) |
Sep 28, 2022 | 124.42 | 126.98 | 124.42 | 126.98 | 9,799 | +2.43(+1.95%) |
Sep 27, 2022 | 125.86 | 126.03 | 123.73 | 124.55 | 9,892 | -0.32(-0.26%) |
Sep 26, 2022 | 125.46 | 126.55 | 124.61 | 124.87 | 24,115 | -1.36(-1.08%) |
Sep 23, 2022 | 127.23 | 127.23 | 125.22 | 126.23 | 63,141 | -2.79(-2.16%) |
Sep 22, 2022 | 129.89 | 129.89 | 128.75 | 129.01 | 220,823 | -1.24(-0.95%) |
Sep 21, 2022 | 132.36 | 132.57 | 130.25 | 130.25 | 3,471 | -1.89(-1.43%) |
Sep 20, 2022 | 132.51 | 132.70 | 131.50 | 132.14 | 8,996 | -1.55(-1.16%) |
Sep 19, 2022 | 131.79 | 133.83 | 131.65 | 133.69 | 7,929 | +0.65(+0.49%) |
Sep 16, 2022 | 132.55 | 133.28 | 132.18 | 133.04 | 7,698 | -0.94(-0.70%) |
Sep 15, 2022 | 134.72 | 135.85 | 133.86 | 133.99 | 24,060 | -1.50(-1.10%) |
Sep 14, 2022 | 135.20 | 135.81 | 135.14 | 135.48 | 36,192 | +0.56(+0.42%) |
Sep 13, 2022 | 137.69 | 137.69 | 134.92 | 134.92 | 17,011 | -5.62(-4.00%) |
Sep 12, 2022 | 140.01 | 140.91 | 140.01 | 140.54 | 13,494 | +1.70(+1.22%) |
Sep 09, 2022 | 137.72 | 139.11 | 137.72 | 138.84 | 7,119 | +2.47(+1.81%) |
Sep 08, 2022 | 134.74 | 136.38 | 134.74 | 136.38 | 7,402 | +0.65(+0.48%) |
Sep 07, 2022 | 133.53 | 135.93 | 133.43 | 135.72 | 11,202 | +1.84(+1.38%) |
Sep 06, 2022 | 134.76 | 134.90 | 133.36 | 133.88 | 13,721 | -0.45(-0.33%) |
Sep 02, 2022 | 136.87 | 137.42 | 134.10 | 134.33 | 14,333 | -1.28(-0.94%) |
Sep 01, 2022 | 134.89 | 135.61 | 133.88 | 135.61 | 21,916 | -0.35(-0.26%) |
Aug 31, 2022 | 137.56 | 137.56 | 135.96 | 135.96 | 42,555 | -1.05(-0.77%) |
Aug 30, 2022 | 138.98 | 138.98 | 136.60 | 137.01 | 11,732 | -1.38(-1.00%) |
Aug 29, 2022 | 138.39 | 139.14 | 138.28 | 138.38 | 7,977 | -0.80(-0.57%) |
Aug 26, 2022 | 143.30 | 143.51 | 139.18 | 139.18 | 6,874 | -4.24(-2.96%) |
Aug 25, 2022 | 142.43 | 143.42 | 142.40 | 143.42 | 15,215 | +2.08(+1.47%) |
Aug 24, 2022 | 140.56 | 141.89 | 140.56 | 141.35 | 22,240 | +0.28(+0.20%) |
Aug 23, 2022 | 141.25 | 142.12 | 141.00 | 141.06 | 6,063 | +0.04(+0.03%) |
Aug 22, 2022 | 142.06 | 142.06 | 140.77 | 141.03 | 19,971 | -2.81(-1.96%) |
Aug 19, 2022 | 144.16 | 144.20 | 143.64 | 143.84 | 8,445 | -1.91(-1.31%) |
Aug 18, 2022 | 145.80 | 146.01 | 145.19 | 145.75 | 27,803 | -0.16(-0.11%) |
Aug 17, 2022 | 145.76 | 146.47 | 145.25 | 145.91 | 6,424 | -1.05(-0.71%) |
Aug 16, 2022 | 146.53 | 147.35 | 146.32 | 146.96 | 8,676 | +0.16(+0.11%) |
Aug 15, 2022 | 145.76 | 146.86 | 145.76 | 146.80 | 7,366 | +0.13(+0.09%) |
Aug 12, 2022 | 145.38 | 146.67 | 145.06 | 146.67 | 8,205 | +1.87(+1.29%) |
Aug 11, 2022 | 146.26 | 146.44 | 144.56 | 144.79 | 8,737 | +0.19(+0.13%) |
Aug 10, 2022 | 144.25 | 144.61 | 143.94 | 144.61 | 8,985 | +3.01(+2.12%) |
Aug 09, 2022 | 142.27 | 142.27 | 141.45 | 141.60 | 13,480 | -0.95(-0.66%) |
Aug 08, 2022 | 143.19 | 143.92 | 142.31 | 142.55 | 11,237 | +0.17(+0.12%) |
Aug 05, 2022 | 141.44 | 142.75 | 141.44 | 142.38 | 9,707 | -0.45(-0.31%) |
Aug 04, 2022 | 142.72 | 142.98 | 142.50 | 142.82 | 4,039 | +0.41(+0.29%) |
Aug 03, 2022 | 141.77 | 142.88 | 141.35 | 142.41 | 13,840 | +1.55(+1.10%) |
Aug 02, 2022 | 141.16 | 142.23 | 140.77 | 140.86 | 7,959 | -0.88(-0.62%) |
Aug 01, 2022 | 141.51 | 142.60 | 141.51 | 141.74 | 7,679 | -0.43(-0.30%) |
Jul 29, 2022 | 140.91 | 142.17 | 140.79 | 142.17 | 14,600 | +1.48(+1.05%) |
Jul 28, 2022 | 139.37 | 140.91 | 138.48 | 140.69 | 22,941 | +1.23(+0.88%) |
Jul 27, 2022 | 137.55 | 139.78 | 137.51 | 139.46 | 14,709 | +3.33(+2.45%) |
Jul 26, 2022 | 136.68 | 136.83 | 135.87 | 136.13 | 10,831 | -1.38(-1.00%) |
Jul 25, 2022 | 137.69 | 137.76 | 137.03 | 137.51 | 11,763 | +0.21(+0.16%) |
Jul 22, 2022 | 138.63 | 138.71 | 136.67 | 137.30 | 27,138 | -1.01(-0.73%) |
Jul 21, 2022 | 136.95 | 138.31 | 136.95 | 138.31 | 26,419 | +1.37(+1.00%) |
Jul 20, 2022 | 136.56 | 137.37 | 136.28 | 136.94 | 12,418 | +0.36(+0.26%) |
Jul 19, 2022 | 134.62 | 136.58 | 134.62 | 136.58 | 35,356 | +3.27(+2.45%) |
Jul 18, 2022 | 134.85 | 135.19 | 133.22 | 133.31 | 10,776 | -0.33(-0.25%) |
Jul 15, 2022 | 132.45 | 133.64 | 132.08 | 133.64 | 66,151 | +2.39(+1.82%) |
Jul 14, 2022 | 130.22 | 131.45 | 129.32 | 131.25 | 9,929 | -1.14(-0.86%) |
Jul 13, 2022 | 130.77 | 133.00 | 130.77 | 132.38 | 26,754 | -0.24(-0.18%) |
Jul 12, 2022 | 133.22 | 133.79 | 132.23 | 132.63 | 5,618 | -0.96(-0.72%) |
Jul 11, 2022 | 134.11 | 134.11 | 133.22 | 133.59 | 8,457 | -1.81(-1.33%) |
Jul 08, 2022 | 134.56 | 135.99 | 134.30 | 135.39 | 15,753 | -0.24(-0.18%) |
Jul 07, 2022 | 134.22 | 135.66 | 134.22 | 135.64 | 49,131 | +2.40(+1.80%) |
Jul 06, 2022 | 133.03 | 133.90 | 132.29 | 133.23 | 8,776 | +0.10(+0.08%) |
Jul 05, 2022 | 131.20 | 133.24 | 130.62 | 133.13 | 13,209 | -0.50(-0.37%) |
Jul 01, 2022 | 132.00 | 133.63 | 131.55 | 133.63 | 6,907 | +0.79(+0.59%) |
Jun 30, 2022 | 131.63 | 133.31 | 131.63 | 132.84 | 38,760 | -0.76(-0.57%) |
Jun 29, 2022 | 134.10 | 134.32 | 133.35 | 133.60 | 89,189 | -0.44(-0.33%) |
Jun 28, 2022 | 137.08 | 137.35 | 134.03 | 134.03 | 9,673 | -2.12(-1.56%) |
Jun 27, 2022 | 136.98 | 137.13 | 136.15 | 136.15 | 18,813 | -0.46(-0.33%) |
Jun 24, 2022 | 134.71 | 136.61 | 134.63 | 136.61 | 19,097 | +3.94(+2.97%) |
Jun 23, 2022 | 132.34 | 132.73 | 131.30 | 132.67 | 13,116 | +0.72(+0.55%) |
Jun 22, 2022 | 130.85 | 132.90 | 130.46 | 131.95 | 21,028 | -0.69(-0.52%) |
Jun 21, 2022 | 131.88 | 132.89 | 131.88 | 132.64 | 84,752 | +2.81(+2.16%) |
Jun 17, 2022 | 129.66 | 130.69 | 128.76 | 129.83 | 54,528 | +0.27(+0.21%) |
Jun 16, 2022 | 130.55 | 130.55 | 129.07 | 129.56 | 20,350 | -3.90(-2.93%) |
Jun 15, 2022 | 132.77 | 133.89 | 131.31 | 133.46 | 8,458 | +2.08(+1.58%) |
Jun 14, 2022 | 132.38 | 132.81 | 130.35 | 131.38 | 21,618 | -0.65(-0.49%) |
Jun 13, 2022 | 133.48 | 133.66 | 131.51 | 132.03 | 19,209 | -4.90(-3.58%) |
Jun 10, 2022 | 138.35 | 138.35 | 136.78 | 136.94 | 88,033 | -3.80(-2.70%) |
Jun 09, 2022 | 143.40 | 143.55 | 140.73 | 140.73 | 7,024 | -3.27(-2.27%) |
Jun 08, 2022 | 144.86 | 145.10 | 143.67 | 144.01 | 21,375 | -1.08(-0.74%) |
Jun 07, 2022 | 142.91 | 145.32 | 142.91 | 145.09 | 13,047 | +0.87(+0.60%) |
Jun 06, 2022 | 145.50 | 145.89 | 144.21 | 144.22 | 13,916 | +0.39(+0.27%) |
Jun 03, 2022 | 144.43 | 144.90 | 143.67 | 143.83 | 13,314 | -2.29(-1.57%) |
Jun 02, 2022 | 144.03 | 146.20 | 143.07 | 146.12 | 19,247 | +2.77(+1.93%) |
Jun 01, 2022 | 145.43 | 145.43 | 142.59 | 143.35 | 50,011 | -1.07(-0.74%) |
May 31, 2022 | 143.77 | 145.40 | 143.77 | 144.42 | 19,400 | -0.40(-0.28%) |
May 27, 2022 | 143.28 | 144.96 | 143.28 | 144.82 | 26,091 | +2.50(+1.76%) |
May 26, 2022 | 141.19 | 142.79 | 141.04 | 142.33 | 521,700 | +2.73(+1.96%) |
May 25, 2022 | 137.95 | 140.19 | 137.95 | 139.59 | 257,451 | +0.90(+0.65%) |
May 24, 2022 | 137.84 | 138.69 | 137.12 | 138.69 | 6,381 | -1.25(-0.89%) |
May 23, 2022 | 138.80 | 140.07 | 138.34 | 139.94 | 18,289 | +2.38(+1.73%) |
May 20, 2022 | 138.66 | 138.66 | 135.23 | 137.56 | 11,050 | +0.25(+0.18%) |
May 19, 2022 | 136.36 | 138.17 | 136.07 | 137.31 | 19,692 | +0.10(+0.08%) |
May 18, 2022 | 140.14 | 140.14 | 136.92 | 137.20 | 19,219 | -4.67(-3.29%) |
May 17, 2022 | 141.49 | 142.09 | 140.49 | 141.87 | 33,597 | +2.70(+1.94%) |
May 16, 2022 | 138.73 | 140.08 | 138.60 | 139.17 | 14,384 | -0.61(-0.43%) |
May 13, 2022 | 138.87 | 140.00 | 138.37 | 139.78 | 29,069 | +3.82(+2.81%) |
May 12, 2022 | 135.16 | 136.79 | 134.24 | 135.96 | 14,934 | -0.29(-0.21%) |
May 11, 2022 | 137.95 | 139.76 | 136.25 | 136.25 | 39,097 | -1.94(-1.41%) |
May 10, 2022 | 139.90 | 139.96 | 137.30 | 138.19 | 19,994 | +0.30(+0.22%) |
May 09, 2022 | 140.02 | 140.02 | 137.66 | 137.89 | 30,008 | -4.42(-3.11%) |
May 06, 2022 | 141.83 | 143.25 | 140.88 | 142.31 | 12,941 | -1.36(-0.95%) |
May 05, 2022 | 146.12 | 146.12 | 142.60 | 143.67 | 12,981 | -5.30(-3.56%) |
May 04, 2022 | 145.32 | 149.03 | 144.40 | 148.97 | 7,218 | +3.56(+2.45%) |
May 03, 2022 | 144.78 | 145.89 | 144.69 | 145.41 | 16,453 | +0.66(+0.45%) |
May 02, 2022 | 144.07 | 144.92 | 142.35 | 144.76 | 27,751 | +0.47(+0.33%) |
Apr 29, 2022 | 147.69 | 148.30 | 144.19 | 144.29 | 10,434 | -3.65(-2.47%) |
Apr 28, 2022 | 146.65 | 148.24 | 145.53 | 147.94 | 9,484 | +2.64(+1.82%) |
Apr 27, 2022 | 145.09 | 146.38 | 144.22 | 145.30 | 76,987 | +0.45(+0.31%) |
Apr 26, 2022 | 147.81 | 147.81 | 144.84 | 144.84 | 7,406 | -4.11(-2.76%) |
Apr 25, 2022 | 147.36 | 148.95 | 146.14 | 148.95 | 22,659 | +0.52(+0.35%) |
Apr 22, 2022 | 151.61 | 151.61 | 148.43 | 148.43 | 7,837 | -3.52(-2.32%) |
Apr 21, 2022 | 155.41 | 155.86 | 151.93 | 151.96 | 36,255 | -2.27(-1.47%) |
Apr 20, 2022 | 154.31 | 154.82 | 154.15 | 154.23 | 12,288 | +0.18(+0.11%) |
Apr 19, 2022 | 151.96 | 154.31 | 151.96 | 154.05 | 12,614 | +1.63(+1.07%) |
Apr 18, 2022 | 152.36 | 153.00 | 151.88 | 152.42 | 17,981 | -0.56(-0.36%) |
Apr 14, 2022 | 154.40 | 154.40 | 152.98 | 152.98 | 13,722 | -1.44(-0.93%) |
Apr 13, 2022 | 152.68 | 154.66 | 152.68 | 154.42 | 40,378 | +1.74(+1.14%) |
Apr 12, 2022 | 154.44 | 155.09 | 152.58 | 152.68 | 12,802 | -0.99(-0.64%) |
Apr 11, 2022 | 154.54 | 154.87 | 153.52 | 153.67 | 15,114 | -2.00(-1.28%) |
Apr 08, 2022 | 155.08 | 156.46 | 155.08 | 155.67 | 7,442 | -0.15(-0.10%) |
Apr 07, 2022 | 155.84 | 156.56 | 154.59 | 155.82 | 9,827 | +0.07(+0.04%) |
Apr 06, 2022 | 155.99 | 156.12 | 155.06 | 155.76 | 9,101 | -1.41(-0.90%) |
Apr 05, 2022 | 159.14 | 159.48 | 157.16 | 157.17 | 18,954 | -2.34(-1.46%) |
Apr 04, 2022 | 158.64 | 159.54 | 158.53 | 159.51 | 18,870 | +1.29(+0.81%) |
Apr 01, 2022 | 158.11 | 158.22 | 157.20 | 158.22 | 10,788 | +1.24(+0.79%) |
Mar 31, 2022 | 159.24 | 159.43 | 156.98 | 156.98 | 84,426 | -2.56(-1.60%) |
Mar 30, 2022 | 160.29 | 160.66 | 158.95 | 159.54 | 83,392 | -0.99(-0.62%) |
Mar 29, 2022 | 160.11 | 160.70 | 159.50 | 160.53 | 22,821 | +2.56(+1.62%) |
Mar 28, 2022 | 157.03 | 157.99 | 156.50 | 157.97 | 36,325 | +0.60(+0.38%) |
Mar 25, 2022 | 157.03 | 157.61 | 156.17 | 157.37 | 13,679 | +0.35(+0.22%) |
Mar 24, 2022 | 155.81 | 157.03 | 155.58 | 157.03 | 49,257 | +1.89(+1.22%) |
Mar 23, 2022 | 155.94 | 156.67 | 155.13 | 155.13 | 8,606 | -2.10(-1.33%) |
Mar 22, 2022 | 155.97 | 157.38 | 155.97 | 157.23 | 40,374 | +2.11(+1.36%) |
Mar 21, 2022 | 155.48 | 155.91 | 154.42 | 155.12 | 10,331 | -0.82(-0.52%) |
Mar 18, 2022 | 154.26 | 156.00 | 153.96 | 155.94 | 44,408 | +2.11(+1.37%) |
Mar 17, 2022 | 151.70 | 153.93 | 151.70 | 153.83 | 14,818 | +1.29(+0.84%) |
Mar 16, 2022 | 149.87 | 152.55 | 149.38 | 152.55 | 34,577 | +4.99(+3.38%) |
Mar 15, 2022 | 145.99 | 147.74 | 145.74 | 147.56 | 27,596 | +2.26(+1.56%) |
Mar 14, 2022 | 146.64 | 147.47 | 145.14 | 145.30 | 601,891 | -0.62(-0.42%) |
Mar 11, 2022 | 149.07 | 149.21 | 145.91 | 145.91 | 21,309 | -2.07(-1.40%) |
Mar 10, 2022 | 147.42 | 148.36 | 147.01 | 147.98 | 17,283 | -1.36(-0.91%) |
Mar 09, 2022 | 147.84 | 149.93 | 147.84 | 149.34 | 29,792 | +4.27(+2.94%) |
Mar 08, 2022 | 145.60 | 147.95 | 144.05 | 145.07 | 49,033 | -0.27(-0.19%) |
Mar 07, 2022 | 149.02 | 149.17 | 145.23 | 145.34 | 75,845 | -4.23(-2.83%) |
Mar 04, 2022 | 149.94 | 150.07 | 148.59 | 149.57 | 26,366 | -2.41(-1.58%) |
Mar 03, 2022 | 154.03 | 154.30 | 151.57 | 151.98 | 35,765 | -1.96(-1.27%) |
Mar 02, 2022 | 152.13 | 153.94 | 151.99 | 153.94 | 13,437 | +2.45(+1.62%) |
Mar 01, 2022 | 153.43 | 153.93 | 150.87 | 151.49 | 16,398 | -2.59(-1.68%) |
Feb 28, 2022 | 152.79 | 154.24 | 152.61 | 154.08 | 33,090 | -1.00(-0.65%) |
Feb 25, 2022 | 152.46 | 155.19 | 152.93 | 155.08 | 179,147 | +3.62(+2.39%) |
Feb 24, 2022 | 146.25 | 151.68 | 146.25 | 151.47 | 33,477 | +0.38(+0.25%) |
Feb 23, 2022 | 154.66 | 154.66 | 151.09 | 151.09 | 14,022 | -2.39(-1.55%) |
Feb 22, 2022 | 154.07 | 155.15 | 152.37 | 153.48 | 23,891 | -1.73(-1.11%) |
Feb 18, 2022 | 155.21 | 0 | -1.58(-1.01%) | |||
Feb 17, 2022 | 158.56 | 158.56 | 156.63 | 156.78 | 8,686 | -3.08(-1.93%) |
Feb 16, 2022 | 158.84 | 160.11 | 158.36 | 159.86 | 23,527 | +0.57(+0.36%) |
Feb 15, 2022 | 158.25 | 159.54 | 158.25 | 159.30 | 13,975 | +2.59(+1.65%) |
Feb 14, 2022 | 156.85 | 157.29 | 155.52 | 156.71 | 14,786 | -0.69(-0.44%) |
Feb 11, 2022 | 160.07 | 160.59 | 157.12 | 157.40 | 14,890 | -2.82(-1.76%) |
Feb 10, 2022 | 160.43 | 162.65 | 159.75 | 160.22 | 32,648 | -2.34(-1.44%) |
Feb 09, 2022 | 161.58 | 162.56 | 161.58 | 162.56 | 38,811 | +2.47(+1.54%) |
Feb 08, 2022 | 158.45 | 160.08 | 158.45 | 160.08 | 8,482 | +1.28(+0.81%) |
Feb 07, 2022 | 159.18 | 159.72 | 158.52 | 158.81 | 13,217 | -0.22(-0.14%) |
Feb 04, 2022 | 157.81 | 159.76 | 157.62 | 159.03 | 10,377 | +0.90(+0.57%) |
Feb 03, 2022 | 159.26 | 157.90 | 158.12 | 27,747 | -3.30(-2.04%) | |
Feb 02, 2022 | 161.31 | 161.60 | 160.34 | 161.42 | 17,291 | +1.01(+0.63%) |