Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.28 | 113.55 | 109.28 | 113.11 | 451,145 | +3.83(+3.50%) |
Jan 30, 2023 | 109.35 | 110.92 | 108.06 | 109.28 | 344,566 | -1.56(-1.41%) |
Jan 27, 2023 | 108.47 | 111.85 | 108.17 | 110.84 | 190,068 | +2.20(+2.03%) |
Jan 26, 2023 | 111.69 | 112.31 | 107.57 | 108.64 | 264,333 | -1.32(-1.20%) |
Jan 25, 2023 | 107.66 | 111.25 | 106.57 | 109.96 | 343,486 | -1.08(-0.97%) |
Jan 24, 2023 | 111.83 | 112.90 | 109.94 | 111.04 | 216,251 | -1.02(-0.91%) |
Jan 23, 2023 | 106.27 | 112.51 | 106.18 | 112.06 | 431,981 | +5.15(+4.82%) |
Jan 20, 2023 | 104.52 | 107.68 | 100.59 | 106.91 | 430,186 | +3.24(+3.13%) |
Jan 19, 2023 | 103.05 | 105.23 | 102.47 | 103.67 | 384,719 | -1.10(-1.05%) |
Jan 18, 2023 | 116.08 | 116.45 | 104.54 | 104.77 | 649,750 | -11.38(-9.80%) |
Jan 17, 2023 | 112.70 | 116.76 | 111.17 | 116.15 | 466,159 | +4.00(+3.57%) |
Jan 13, 2023 | 110.13 | 113.00 | 109.01 | 112.15 | 327,675 | +1.23(+1.11%) |
Jan 12, 2023 | 112.67 | 112.67 | 109.67 | 110.92 | 329,193 | -0.36(-0.32%) |
Jan 11, 2023 | 111.80 | 113.23 | 110.43 | 111.28 | 443,984 | -0.22(-0.20%) |
Jan 10, 2023 | 114.42 | 117.11 | 108.95 | 111.50 | 694,815 | -5.20(-4.46%) |
Jan 09, 2023 | 112.05 | 118.06 | 111.06 | 116.70 | 548,494 | +5.66(+5.09%) |
Jan 06, 2023 | 113.36 | 114.00 | 107.61 | 111.05 | 644,766 | +0.08(+0.07%) |
Jan 05, 2023 | 110.00 | 111.66 | 104.44 | 110.97 | 943,934 | -1.61(-1.43%) |
Jan 04, 2023 | 111.47 | 116.40 | 111.43 | 112.58 | 684,719 | +1.80(+1.62%) |
Jan 03, 2023 | 112.32 | 113.67 | 105.71 | 110.78 | 530,376 | -0.13(-0.12%) |
Dec 30, 2022 | 110.00 | 111.55 | 109.20 | 110.91 | 264,958 | -0.60(-0.54%) |
Dec 29, 2022 | 108.47 | 113.00 | 108.47 | 111.51 | 444,201 | +4.55(+4.25%) |
Dec 28, 2022 | 109.21 | 110.50 | 106.87 | 106.96 | 499,838 | -1.79(-1.65%) |
Dec 27, 2022 | 104.74 | 109.63 | 103.01 | 108.75 | 410,429 | +5.06(+4.88%) |
Dec 23, 2022 | 102.50 | 103.91 | 99.13 | 103.69 | 394,651 | +1.15(+1.12%) |
Dec 22, 2022 | 98.73 | 102.67 | 96.83 | 102.54 | 967,612 | +5.29(+5.44%) |
Dec 21, 2022 | 95.22 | 97.30 | 95.21 | 97.25 | 283,022 | +2.30(+2.42%) |
Dec 20, 2022 | 93.22 | 96.01 | 91.81 | 94.95 | 204,224 | +0.46(+0.49%) |
Dec 19, 2022 | 97.85 | 98.44 | 93.81 | 94.49 | 317,600 | -3.41(-3.48%) |
Dec 16, 2022 | 93.90 | 99.05 | 93.71 | 97.90 | 1,168,475 | +2.52(+2.64%) |
Dec 15, 2022 | 97.03 | 97.46 | 95.04 | 95.38 | 310,543 | -3.33(-3.37%) |
Dec 14, 2022 | 98.00 | 101.00 | 97.75 | 98.71 | 307,877 | +0.71(+0.72%) |
Dec 13, 2022 | 101.51 | 106.04 | 97.81 | 98.00 | 415,305 | -0.76(-0.77%) |
Dec 12, 2022 | 98.62 | 100.00 | 97.47 | 98.76 | 190,855 | +0.14(+0.14%) |
Dec 09, 2022 | 98.98 | 101.70 | 98.48 | 98.62 | 361,675 | -1.23(-1.23%) |
Dec 08, 2022 | 100.99 | 102.40 | 99.24 | 99.85 | 211,844 | -0.48(-0.48%) |
Dec 07, 2022 | 98.67 | 100.85 | 98.32 | 100.33 | 161,984 | +1.49(+1.51%) |
Dec 06, 2022 | 101.26 | 101.30 | 98.01 | 98.84 | 205,352 | -2.77(-2.73%) |
Dec 05, 2022 | 102.67 | 102.78 | 100.05 | 101.61 | 323,505 | -1.61(-1.56%) |
Dec 02, 2022 | 99.56 | 103.62 | 99.56 | 103.22 | 316,463 | +1.95(+1.93%) |
Dec 01, 2022 | 99.00 | 101.77 | 98.88 | 101.27 | 440,976 | +2.73(+2.77%) |
Nov 30, 2022 | 96.64 | 98.74 | 95.43 | 98.54 | 598,799 | +2.43(+2.53%) |
Nov 29, 2022 | 93.05 | 96.32 | 92.20 | 96.11 | 443,112 | +2.46(+2.63%) |
Nov 28, 2022 | 92.90 | 93.96 | 91.39 | 93.65 | 338,099 | -0.13(-0.14%) |
Nov 25, 2022 | 93.88 | 95.22 | 93.14 | 93.78 | 81,803 | -0.53(-0.56%) |
Nov 23, 2022 | 92.53 | 94.49 | 91.75 | 94.31 | 289,880 | +1.15(+1.23%) |
Nov 22, 2022 | 93.22 | 94.28 | 91.40 | 93.16 | 286,109 | +0.57(+0.62%) |
Nov 21, 2022 | 94.50 | 94.50 | 88.17 | 92.59 | 963,060 | -2.32(-2.44%) |
Nov 18, 2022 | 103.68 | 104.38 | 94.23 | 94.91 | 756,533 | -6.69(-6.58%) |
Nov 17, 2022 | 98.00 | 102.58 | 97.15 | 101.60 | 413,353 | +2.19(+2.20%) |
Nov 16, 2022 | 100.90 | 101.47 | 97.14 | 99.41 | 570,565 | -3.69(-3.58%) |
Nov 15, 2022 | 99.80 | 105.59 | 98.99 | 103.10 | 680,882 | +6.06(+6.24%) |
Nov 14, 2022 | 100.10 | 100.10 | 96.30 | 97.04 | 201,657 | -3.75(-3.72%) |
Nov 11, 2022 | 96.17 | 101.51 | 94.78 | 100.79 | 402,290 | +4.99(+5.21%) |
Nov 10, 2022 | 88.62 | 95.86 | 88.62 | 95.80 | 379,502 | +11.50(+13.64%) |
Nov 09, 2022 | 86.52 | 88.27 | 83.99 | 84.30 | 308,067 | -4.30(-4.85%) |
Nov 08, 2022 | 89.75 | 93.25 | 87.44 | 88.60 | 418,341 | -1.67(-1.85%) |
Nov 07, 2022 | 88.00 | 90.29 | 86.07 | 90.27 | 560,076 | +1.72(+1.94%) |
Nov 04, 2022 | 90.73 | 90.73 | 86.58 | 88.55 | 451,207 | -0.40(-0.45%) |
Nov 03, 2022 | 89.35 | 89.74 | 86.52 | 88.95 | 371,745 | -1.42(-1.57%) |
Nov 02, 2022 | 95.45 | 95.61 | 90.35 | 90.37 | 274,051 | -4.99(-5.23%) |
Nov 01, 2022 | 96.16 | 98.24 | 94.04 | 95.36 | 199,675 | +0.74(+0.78%) |
Oct 31, 2022 | 94.19 | 94.82 | 92.15 | 94.62 | 282,771 | -0.41(-0.43%) |
Oct 28, 2022 | 92.04 | 95.44 | 90.80 | 95.03 | 238,252 | +2.90(+3.15%) |
Oct 27, 2022 | 93.03 | 94.73 | 91.93 | 92.13 | 198,594 | -1.21(-1.30%) |
Oct 26, 2022 | 91.30 | 93.53 | 88.34 | 93.34 | 440,594 | +2.34(+2.57%) |
Oct 25, 2022 | 87.45 | 91.10 | 86.46 | 91.00 | 493,843 | +4.63(+5.36%) |
Oct 24, 2022 | 89.19 | 89.19 | 82.94 | 86.37 | 807,865 | -2.67(-3.00%) |
Oct 21, 2022 | 87.67 | 89.67 | 85.82 | 89.04 | 348,837 | +0.61(+0.69%) |
Oct 20, 2022 | 93.54 | 95.07 | 88.26 | 88.43 | 432,722 | -5.47(-5.83%) |
Oct 19, 2022 | 99.02 | 99.46 | 93.57 | 93.90 | 433,455 | -6.12(-6.12%) |
Oct 18, 2022 | 100.39 | 102.63 | 99.35 | 100.02 | 281,658 | +0.93(+0.94%) |
Oct 17, 2022 | 96.40 | 99.31 | 96.40 | 99.09 | 210,821 | +3.96(+4.16%) |
Oct 14, 2022 | 99.18 | 99.18 | 94.34 | 95.13 | 240,476 | -3.16(-3.21%) |
Oct 13, 2022 | 95.00 | 100.00 | 92.95 | 98.29 | 371,873 | +0.28(+0.29%) |
Oct 12, 2022 | 100.50 | 100.69 | 97.18 | 98.01 | 271,901 | -2.49(-2.48%) |
Oct 11, 2022 | 101.33 | 103.45 | 99.16 | 100.50 | 421,366 | -0.15(-0.15%) |
Oct 10, 2022 | 99.77 | 101.50 | 97.51 | 100.65 | 340,484 | +0.60(+0.60%) |
Oct 07, 2022 | 103.43 | 105.81 | 99.92 | 100.05 | 565,209 | -4.36(-4.18%) |
Oct 06, 2022 | 105.66 | 107.09 | 99.69 | 104.41 | 859,971 | -1.70(-1.60%) |
Oct 05, 2022 | 85.32 | 110.63 | 85.32 | 106.11 | 2,318,307 | +3.53(+3.44%) |
Oct 04, 2022 | 100.79 | 104.24 | 100.79 | 102.58 | 438,694 | +3.38(+3.41%) |
Oct 03, 2022 | 98.67 | 100.88 | 96.67 | 99.20 | 348,799 | +2.76(+2.86%) |
Sep 30, 2022 | 99.28 | 100.36 | 96.39 | 96.44 | 211,783 | -2.88(-2.90%) |
Sep 29, 2022 | 101.09 | 101.09 | 97.92 | 99.32 | 183,252 | -2.83(-2.77%) |
Sep 28, 2022 | 101.59 | 104.21 | 101.13 | 102.15 | 243,385 | +0.80(+0.79%) |
Sep 27, 2022 | 106.84 | 107.30 | 101.10 | 101.35 | 158,679 | -4.95(-4.66%) |
Sep 26, 2022 | 108.16 | 109.43 | 105.13 | 106.30 | 235,417 | -2.12(-1.96%) |
Sep 23, 2022 | 109.20 | 109.90 | 107.53 | 108.42 | 255,717 | -1.75(-1.59%) |
Sep 22, 2022 | 108.74 | 112.34 | 107.78 | 110.17 | 190,580 | +0.13(+0.12%) |
Sep 21, 2022 | 110.28 | 113.68 | 109.88 | 110.04 | 126,527 | +0.22(+0.20%) |
Sep 20, 2022 | 111.97 | 112.53 | 109.77 | 109.82 | 240,061 | -3.08(-2.73%) |
Sep 19, 2022 | 111.21 | 113.94 | 111.04 | 112.90 | 111,117 | +0.74(+0.66%) |
Sep 16, 2022 | 110.75 | 112.38 | 109.31 | 112.16 | 426,300 | +1.11(+1.00%) |
Sep 15, 2022 | 109.50 | 113.54 | 109.50 | 111.05 | 252,635 | +0.38(+0.34%) |
Sep 14, 2022 | 114.60 | 114.60 | 109.69 | 110.67 | 312,475 | -4.00(-3.49%) |
Sep 13, 2022 | 119.99 | 120.20 | 114.62 | 114.67 | 246,712 | -9.30(-7.50%) |
Sep 12, 2022 | 122.94 | 125.55 | 122.27 | 123.97 | 164,635 | +2.23(+1.83%) |
Sep 09, 2022 | 123.00 | 124.12 | 121.35 | 121.74 | 134,415 | +0.77(+0.64%) |
Sep 08, 2022 | 121.06 | 121.20 | 118.13 | 120.97 | 180,161 | -0.86(-0.71%) |
Sep 07, 2022 | 120.73 | 123.08 | 119.00 | 121.83 | 263,461 | -0.13(-0.11%) |
Sep 06, 2022 | 124.17 | 124.17 | 121.19 | 121.96 | 167,572 | -1.56(-1.26%) |
Sep 02, 2022 | 126.04 | 127.09 | 122.45 | 123.52 | 164,138 | -1.92(-1.53%) |
Sep 01, 2022 | 121.95 | 125.68 | 121.04 | 125.44 | 192,001 | +1.81(+1.46%) |
Aug 31, 2022 | 125.98 | 126.61 | 123.16 | 123.63 | 172,414 | -2.19(-1.74%) |
Aug 30, 2022 | 127.84 | 128.26 | 125.65 | 125.82 | 243,458 | -1.72(-1.35%) |
Aug 29, 2022 | 126.88 | 129.50 | 126.88 | 127.54 | 181,641 | -1.44(-1.12%) |
Aug 26, 2022 | 136.34 | 136.34 | 128.82 | 128.98 | 157,494 | -6.94(-5.11%) |
Aug 25, 2022 | 132.44 | 136.88 | 132.43 | 135.92 | 200,958 | +3.21(+2.42%) |
Aug 24, 2022 | 131.65 | 134.57 | 130.42 | 132.71 | 164,268 | +1.06(+0.81%) |
Aug 23, 2022 | 132.56 | 132.91 | 129.54 | 131.65 | 204,873 | -1.03(-0.78%) |
Aug 22, 2022 | 132.50 | 133.49 | 131.09 | 132.68 | 173,937 | -1.85(-1.38%) |
Aug 19, 2022 | 137.59 | 137.59 | 134.10 | 134.53 | 265,035 | -3.67(-2.66%) |
Aug 18, 2022 | 137.25 | 138.58 | 135.71 | 138.20 | 117,157 | +0.76(+0.55%) |
Aug 17, 2022 | 139.25 | 139.57 | 136.50 | 137.44 | 148,145 | -3.17(-2.25%) |
Aug 16, 2022 | 136.60 | 141.10 | 135.47 | 140.61 | 235,071 | +3.50(+2.55%) |
Aug 15, 2022 | 134.77 | 138.73 | 134.77 | 137.11 | 233,911 | +2.13(+1.58%) |
Aug 12, 2022 | 131.26 | 134.98 | 131.21 | 134.98 | 510,912 | +4.88(+3.75%) |
Aug 11, 2022 | 132.62 | 133.26 | 130.09 | 130.10 | 433,817 | -1.94(-1.47%) |
Aug 10, 2022 | 133.18 | 134.28 | 131.89 | 132.04 | 346,450 | +1.60(+1.23%) |
Aug 09, 2022 | 132.90 | 133.60 | 129.33 | 130.44 | 258,732 | -3.05(-2.28%) |
Aug 08, 2022 | 131.11 | 135.50 | 131.11 | 133.49 | 184,227 | +3.44(+2.65%) |
Aug 05, 2022 | 130.13 | 131.74 | 129.24 | 130.05 | 193,454 | -1.08(-0.82%) |
Aug 04, 2022 | 132.54 | 132.93 | 129.85 | 131.13 | 170,422 | -1.52(-1.15%) |
Aug 03, 2022 | 132.15 | 133.62 | 130.72 | 132.65 | 205,987 | +1.54(+1.17%) |
Aug 02, 2022 | 133.34 | 134.13 | 130.53 | 131.11 | 206,757 | -3.14(-2.34%) |
Aug 01, 2022 | 133.78 | 135.50 | 132.27 | 134.25 | 277,759 | +0.46(+0.34%) |
Jul 29, 2022 | 136.44 | 136.44 | 131.84 | 133.79 | 200,078 | -2.65(-1.94%) |
Jul 28, 2022 | 136.79 | 138.43 | 136.33 | 136.44 | 219,739 | +0.13(+0.10%) |
Jul 27, 2022 | 135.68 | 136.57 | 132.80 | 136.31 | 167,653 | +0.68(+0.50%) |
Jul 26, 2022 | 134.50 | 136.65 | 132.79 | 135.63 | 190,860 | -0.77(-0.56%) |
Jul 25, 2022 | 138.51 | 138.92 | 134.63 | 136.40 | 215,227 | -1.58(-1.15%) |
Jul 22, 2022 | 137.79 | 138.50 | 135.95 | 137.98 | 230,312 | +0.57(+0.41%) |
Jul 21, 2022 | 130.79 | 137.70 | 130.79 | 137.41 | 295,120 | +5.70(+4.33%) |
Jul 20, 2022 | 127.72 | 132.88 | 126.66 | 131.71 | 547,180 | +3.72(+2.91%) |
Jul 19, 2022 | 128.66 | 129.68 | 127.80 | 127.99 | 386,196 | +1.00(+0.79%) |
Jul 18, 2022 | 126.61 | 127.91 | 125.62 | 126.99 | 220,446 | +0.85(+0.67%) |
Jul 15, 2022 | 127.96 | 128.93 | 123.57 | 126.14 | 324,385 | +0.66(+0.53%) |
Jul 14, 2022 | 132.05 | 132.22 | 124.86 | 125.48 | 384,699 | -8.35(-6.24%) |
Jul 13, 2022 | 133.00 | 135.46 | 132.89 | 133.83 | 275,872 | -2.61(-1.91%) |
Jul 12, 2022 | 136.46 | 142.66 | 135.06 | 136.44 | 297,303 | -1.24(-0.90%) |
Jul 11, 2022 | 151.25 | 151.25 | 137.34 | 137.68 | 771,763 | -15.84(-10.32%) |
Jul 08, 2022 | 153.00 | 157.07 | 152.69 | 153.52 | 513,101 | -1.23(-0.79%) |
Jul 07, 2022 | 152.30 | 159.74 | 150.47 | 154.75 | 1,356,795 | -15.14(-8.91%) |
Jul 06, 2022 | 169.52 | 172.45 | 169.05 | 169.89 | 277,407 | +1.20(+0.71%) |
Jul 05, 2022 | 163.31 | 169.63 | 162.64 | 168.69 | 350,491 | +2.86(+1.72%) |
Jul 01, 2022 | 163.22 | 167.45 | 160.56 | 165.83 | 239,396 | +3.42(+2.11%) |
Jun 30, 2022 | 157.65 | 163.71 | 152.27 | 162.41 | 350,679 | +2.79(+1.75%) |
Jun 29, 2022 | 161.21 | 161.66 | 158.42 | 159.62 | 232,941 | -2.27(-1.40%) |
Jun 28, 2022 | 164.59 | 165.06 | 161.64 | 161.89 | 154,812 | -2.08(-1.27%) |
Jun 27, 2022 | 167.00 | 167.20 | 163.11 | 163.97 | 138,622 | -1.74(-1.05%) |
Jun 24, 2022 | 163.36 | 165.78 | 162.85 | 165.71 | 304,422 | +4.34(+2.69%) |
Jun 23, 2022 | 154.58 | 161.39 | 153.78 | 161.37 | 205,712 | +7.78(+5.07%) |
Jun 22, 2022 | 150.07 | 154.48 | 149.03 | 153.59 | 143,675 | +1.85(+1.22%) |
Jun 21, 2022 | 154.15 | 154.78 | 150.33 | 151.74 | 160,635 | -0.97(-0.64%) |
Jun 17, 2022 | 150.68 | 153.06 | 150.25 | 152.71 | 426,787 | +2.30(+1.53%) |
Jun 16, 2022 | 153.41 | 156.44 | 149.81 | 150.41 | 316,661 | -5.64(-3.61%) |
Jun 15, 2022 | 158.66 | 159.47 | 154.59 | 156.05 | 279,109 | -1.71(-1.08%) |
Jun 14, 2022 | 163.14 | 163.14 | 156.60 | 157.76 | 197,508 | -4.32(-2.67%) |
Jun 13, 2022 | 162.41 | 165.09 | 161.41 | 162.08 | 319,786 | -4.57(-2.74%) |
Jun 10, 2022 | 172.11 | 173.73 | 166.51 | 166.65 | 262,777 | -8.84(-5.04%) |
Jun 09, 2022 | 175.93 | 178.13 | 175.12 | 175.49 | 130,621 | -1.28(-0.72%) |
Jun 08, 2022 | 177.87 | 179.36 | 176.14 | 176.77 | 140,985 | -1.22(-0.69%) |
Jun 07, 2022 | 179.30 | 180.71 | 176.34 | 177.99 | 226,022 | -3.78(-2.08%) |
Jun 06, 2022 | 181.65 | 182.06 | 178.46 | 181.77 | 200,438 | +2.03(+1.13%) |
Jun 03, 2022 | 180.32 | 183.57 | 179.12 | 179.74 | 94,306 | -2.56(-1.40%) |
Jun 02, 2022 | 179.83 | 182.48 | 178.82 | 182.30 | 109,278 | +2.30(+1.28%) |
Jun 01, 2022 | 186.88 | 189.13 | 178.03 | 180.00 | 137,425 | -5.19(-2.80%) |
May 31, 2022 | 183.13 | 186.63 | 180.68 | 185.19 | 430,036 | +1.36(+0.74%) |
May 27, 2022 | 183.75 | 184.96 | 182.30 | 183.83 | 158,716 | +1.30(+0.71%) |
May 26, 2022 | 181.22 | 187.13 | 179.72 | 182.53 | 115,194 | +3.21(+1.79%) |
May 25, 2022 | 174.35 | 182.12 | 174.35 | 179.32 | 172,663 | +3.52(+2.00%) |
May 24, 2022 | 178.40 | 178.51 | 173.67 | 175.80 | 205,166 | -4.79(-2.65%) |
May 23, 2022 | 183.66 | 183.66 | 179.35 | 180.59 | 121,276 | -1.23(-0.68%) |
May 20, 2022 | 180.20 | 183.09 | 173.95 | 181.82 | 236,292 | +3.00(+1.67%) |
May 19, 2022 | 182.38 | 184.99 | 178.09 | 178.82 | 183,662 | -6.06(-3.28%) |
May 18, 2022 | 201.99 | 207.46 | 183.96 | 184.89 | 422,257 | -20.41(-9.94%) |
May 17, 2022 | 203.18 | 208.22 | 201.04 | 205.30 | 206,644 | +4.55(+2.27%) |
May 16, 2022 | 203.50 | 203.62 | 197.82 | 200.75 | 106,460 | -4.44(-2.16%) |
May 13, 2022 | 210.87 | 211.62 | 203.12 | 205.19 | 155,152 | -3.62(-1.73%) |
May 12, 2022 | 196.58 | 208.95 | 196.58 | 208.81 | 231,785 | +11.13(+5.63%) |
May 11, 2022 | 205.01 | 206.42 | 197.13 | 197.68 | 115,864 | -7.32(-3.57%) |
May 10, 2022 | 208.53 | 208.90 | 202.33 | 205.00 | 156,477 | -1.45(-0.70%) |
May 09, 2022 | 201.46 | 207.67 | 199.77 | 206.45 | 170,338 | +2.70(+1.33%) |
May 06, 2022 | 205.20 | 205.26 | 199.94 | 203.75 | 146,212 | -3.40(-1.64%) |
May 05, 2022 | 209.89 | 210.69 | 204.77 | 207.15 | 205,883 | -4.56(-2.15%) |
May 04, 2022 | 207.74 | 211.91 | 204.73 | 211.71 | 115,396 | +3.96(+1.91%) |
May 03, 2022 | 206.62 | 211.14 | 205.36 | 207.75 | 111,562 | +1.67(+0.81%) |
May 02, 2022 | 214.51 | 217.63 | 202.37 | 206.08 | 236,182 | -8.43(-3.93%) |
Apr 29, 2022 | 217.70 | 219.02 | 213.31 | 214.51 | 208,688 | -5.35(-2.43%) |
Apr 28, 2022 | 221.03 | 221.03 | 211.32 | 219.86 | 227,691 | -0.07(-0.03%) |
Apr 27, 2022 | 211.75 | 221.71 | 208.55 | 219.93 | 383,204 | +12.47(+6.01%) |
Apr 26, 2022 | 210.98 | 214.69 | 207.45 | 207.46 | 312,458 | -4.81(-2.27%) |
Apr 25, 2022 | 207.59 | 213.01 | 204.61 | 212.27 | 185,418 | +4.29(+2.06%) |
Apr 22, 2022 | 210.10 | 212.83 | 207.11 | 207.98 | 112,263 | -3.09(-1.46%) |
Apr 21, 2022 | 213.75 | 215.90 | 211.07 | 211.07 | 118,588 | -2.35(-1.10%) |
Apr 20, 2022 | 212.04 | 215.33 | 212.04 | 213.42 | 142,733 | +3.38(+1.61%) |
Apr 19, 2022 | 205.46 | 210.25 | 205.46 | 210.04 | 122,394 | +4.36(+2.12%) |
Apr 18, 2022 | 203.28 | 206.62 | 203.11 | 205.68 | 170,904 | +1.06(+0.52%) |
Apr 14, 2022 | 205.05 | 206.12 | 201.35 | 204.62 | 106,395 | +0.60(+0.29%) |
Apr 13, 2022 | 204.40 | 206.21 | 201.01 | 204.02 | 165,061 | -0.90(-0.44%) |
Apr 12, 2022 | 203.69 | 208.87 | 200.48 | 204.92 | 177,625 | +2.89(+1.43%) |
Apr 11, 2022 | 194.23 | 202.32 | 194.14 | 202.03 | 230,958 | +6.62(+3.39%) |
Apr 08, 2022 | 191.68 | 197.27 | 191.68 | 195.41 | 313,148 | +3.56(+1.86%) |
Apr 07, 2022 | 190.33 | 193.39 | 189.65 | 191.85 | 114,292 | +0.89(+0.47%) |
Apr 06, 2022 | 194.87 | 194.87 | 190.11 | 190.96 | 136,883 | -5.92(-3.01%) |
Apr 05, 2022 | 199.36 | 200.22 | 196.74 | 196.88 | 82,377 | -2.04(-1.03%) |
Apr 04, 2022 | 201.04 | 201.04 | 197.29 | 198.92 | 70,379 | -0.83(-0.42%) |
Apr 01, 2022 | 195.32 | 200.12 | 195.28 | 199.75 | 107,393 | +3.91(+2.00%) |
Mar 31, 2022 | 198.84 | 199.54 | 195.58 | 195.84 | 133,913 | -3.91(-1.96%) |
Mar 30, 2022 | 204.54 | 204.54 | 199.61 | 199.75 | 86,727 | -5.13(-2.50%) |
Mar 29, 2022 | 200.33 | 205.05 | 200.33 | 204.88 | 127,839 | +6.76(+3.41%) |
Mar 28, 2022 | 194.33 | 198.12 | 193.86 | 198.12 | 122,976 | +2.94(+1.51%) |
Mar 25, 2022 | 196.45 | 196.45 | 193.01 | 195.18 | 143,821 | -0.34(-0.17%) |
Mar 24, 2022 | 201.03 | 201.03 | 192.90 | 195.52 | 138,015 | -4.76(-2.38%) |
Mar 23, 2022 | 204.93 | 206.83 | 199.88 | 200.28 | 98,929 | -5.51(-2.68%) |
Mar 22, 2022 | 207.15 | 209.99 | 204.51 | 205.79 | 105,544 | -0.87(-0.42%) |
Mar 21, 2022 | 205.40 | 208.29 | 203.61 | 206.66 | 118,024 | -0.20(-0.10%) |
Mar 18, 2022 | 210.56 | 210.56 | 202.04 | 206.86 | 233,847 | -3.68(-1.75%) |
Mar 17, 2022 | 207.21 | 211.07 | 205.70 | 210.54 | 76,484 | +1.92(+0.92%) |
Mar 16, 2022 | 210.73 | 210.73 | 204.87 | 208.62 | 128,951 | -1.15(-0.55%) |
Mar 15, 2022 | 208.13 | 213.35 | 207.16 | 209.77 | 119,379 | +3.14(+1.52%) |
Mar 14, 2022 | 207.62 | 209.39 | 204.78 | 206.63 | 116,593 | +0.33(+0.16%) |
Mar 11, 2022 | 205.17 | 207.48 | 204.50 | 206.30 | 168,262 | +2.34(+1.15%) |
Mar 10, 2022 | 202.60 | 204.37 | 195.15 | 203.96 | 154,127 | -1.54(-0.75%) |
Mar 09, 2022 | 203.20 | 207.89 | 199.50 | 205.50 | 124,036 | +5.72(+2.86%) |
Mar 08, 2022 | 204.61 | 205.80 | 198.47 | 199.78 | 213,020 | -4.22(-2.07%) |
Mar 07, 2022 | 204.74 | 208.41 | 203.50 | 204.00 | 173,321 | -1.38(-0.67%) |
Mar 04, 2022 | 209.18 | 210.24 | 203.50 | 205.38 | 122,519 | -5.12(-2.43%) |
Mar 03, 2022 | 210.00 | 210.96 | 207.24 | 210.50 | 192,258 | +1.99(+0.95%) |
Mar 02, 2022 | 204.12 | 211.21 | 203.93 | 208.51 | 90,660 | +4.40(+2.16%) |
Mar 01, 2022 | 204.73 | 207.55 | 198.30 | 204.11 | 125,948 | -1.56(-0.76%) |
Feb 28, 2022 | 204.69 | 208.63 | 204.59 | 205.67 | 167,562 | -0.76(-0.37%) |
Feb 25, 2022 | 200.36 | 206.86 | 201.10 | 206.43 | 118,359 | +5.93(+2.96%) |
Feb 24, 2022 | 195.09 | 200.60 | 194.48 | 200.50 | 104,049 | +1.84(+0.93%) |
Feb 23, 2022 | 201.10 | 201.71 | 197.94 | 198.66 | 228,501 | -1.38(-0.69%) |
Feb 22, 2022 | 202.34 | 208.94 | 199.11 | 200.04 | 206,238 | -3.69(-1.81%) |
Feb 18, 2022 | 203.73 | 0 | -0.88(-0.43%) | |||
Feb 17, 2022 | 203.88 | 205.10 | 200.57 | 204.61 | 139,286 | -1.15(-0.56%) |
Feb 16, 2022 | 210.37 | 210.37 | 203.79 | 205.76 | 129,372 | -5.57(-2.64%) |
Feb 15, 2022 | 209.33 | 212.17 | 207.99 | 211.33 | 213,727 | +4.33(+2.09%) |
Feb 14, 2022 | 203.36 | 207.49 | 202.44 | 207.00 | 256,657 | +2.95(+1.45%) |
Feb 11, 2022 | 203.72 | 207.33 | 202.67 | 204.05 | 107,408 | +0.31(+0.15%) |
Feb 10, 2022 | 203.33 | 206.34 | 202.22 | 203.74 | 154,207 | -3.01(-1.46%) |
Feb 09, 2022 | 207.18 | 207.31 | 204.36 | 206.75 | 112,291 | +1.68(+0.82%) |
Feb 08, 2022 | 202.99 | 206.10 | 202.99 | 205.07 | 98,072 | +1.37(+0.67%) |
Feb 07, 2022 | 205.75 | 205.75 | 202.85 | 203.70 | 105,658 | +0.10(+0.05%) |
Feb 04, 2022 | 203.01 | 205.11 | 199.86 | 203.60 | 128,313 | -0.15(-0.07%) |
Feb 03, 2022 | 205.17 | 206.49 | 202.79 | 203.75 | 134,804 | -2.38(-1.15%) |
Feb 02, 2022 | 209.57 | 211.92 | 204.07 | 206.13 | 151,913 | -3.35(-1.60%) |