Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 141.50 | 143.35 | 140.99 | 142.94 | 1,033,581 | +0.70(+0.49%) |
Dec 29, 2022 | 142.05 | 142.82 | 141.62 | 142.24 | 739,609 | +0.98(+0.70%) |
Dec 28, 2022 | 140.92 | 142.53 | 140.32 | 141.26 | 705,121 | +0.27(+0.19%) |
Dec 27, 2022 | 139.30 | 141.05 | 137.89 | 140.99 | 737,573 | +1.69(+1.21%) |
Dec 23, 2022 | 137.96 | 139.60 | 137.58 | 139.30 | 539,542 | +1.17(+0.84%) |
Dec 22, 2022 | 136.63 | 138.39 | 134.67 | 138.13 | 736,013 | -0.20(-0.15%) |
Dec 21, 2022 | 136.34 | 138.39 | 135.33 | 138.34 | 696,160 | +2.83(+2.09%) |
Dec 20, 2022 | 136.11 | 137.56 | 135.03 | 135.51 | 819,637 | -1.48(-1.08%) |
Dec 19, 2022 | 136.84 | 138.45 | 136.29 | 136.98 | 943,602 | +0.72(+0.53%) |
Dec 16, 2022 | 137.51 | 138.37 | 134.93 | 136.26 | 1,649,600 | -2.98(-2.14%) |
Dec 15, 2022 | 136.94 | 139.43 | 136.24 | 139.25 | 1,093,601 | +1.23(+0.89%) |
Dec 14, 2022 | 139.49 | 140.39 | 136.49 | 138.01 | 1,363,214 | -2.14(-1.52%) |
Dec 13, 2022 | 143.20 | 143.41 | 139.44 | 140.15 | 1,153,539 | -0.24(-0.17%) |
Dec 12, 2022 | 140.33 | 141.00 | 138.37 | 140.39 | 902,561 | +0.03(+0.02%) |
Dec 09, 2022 | 139.72 | 141.96 | 139.42 | 140.36 | 864,203 | -0.66(-0.47%) |
Dec 08, 2022 | 140.81 | 142.89 | 140.52 | 141.03 | 803,536 | -0.06(-0.04%) |
Dec 07, 2022 | 139.64 | 142.51 | 139.25 | 141.08 | 1,576,752 | +1.08(+0.77%) |
Dec 06, 2022 | 142.34 | 143.31 | 138.26 | 140.01 | 1,389,480 | -2.72(-1.91%) |
Dec 05, 2022 | 146.03 | 147.00 | 142.33 | 142.73 | 1,008,533 | -4.49(-3.05%) |
Dec 02, 2022 | 144.38 | 147.33 | 142.15 | 147.22 | 1,372,824 | +1.66(+1.14%) |
Dec 01, 2022 | 146.04 | 147.13 | 143.90 | 145.56 | 968,673 | +0.30(+0.21%) |
Nov 30, 2022 | 141.75 | 145.27 | 139.63 | 145.26 | 1,300,756 | +2.94(+2.07%) |
Nov 29, 2022 | 144.63 | 144.95 | 140.94 | 142.31 | 1,183,302 | -2.59(-1.79%) |
Nov 28, 2022 | 143.54 | 146.38 | 143.03 | 144.90 | 1,117,047 | +0.60(+0.41%) |
Nov 25, 2022 | 145.04 | 145.06 | 142.72 | 144.31 | 602,293 | -0.53(-0.37%) |
Nov 23, 2022 | 143.87 | 145.16 | 143.30 | 144.84 | 1,914,558 | +0.96(+0.67%) |
Nov 22, 2022 | 143.84 | 145.65 | 142.86 | 143.87 | 1,655,165 | +1.26(+0.88%) |
Nov 21, 2022 | 142.01 | 144.32 | 140.81 | 142.61 | 1,626,013 | +0.71(+0.50%) |
Nov 18, 2022 | 144.00 | 144.57 | 140.06 | 141.90 | 1,775,306 | -0.78(-0.55%) |
Nov 17, 2022 | 147.29 | 147.91 | 141.88 | 142.68 | 2,568,073 | -7.63(-5.08%) |
Nov 16, 2022 | 149.12 | 155.59 | 144.64 | 150.31 | 5,583,086 | -26.65(-15.06%) |
Nov 15, 2022 | 177.53 | 178.88 | 171.56 | 176.96 | 1,672,937 | +0.15(+0.09%) |
Nov 14, 2022 | 179.87 | 182.53 | 176.68 | 176.80 | 897,517 | -2.51(-1.40%) |
Nov 11, 2022 | 176.33 | 180.46 | 173.55 | 179.31 | 795,420 | +2.75(+1.56%) |
Nov 10, 2022 | 173.94 | 178.23 | 173.94 | 176.56 | 1,049,304 | +7.87(+4.66%) |
Nov 09, 2022 | 174.47 | 175.16 | 168.59 | 168.69 | 964,473 | -7.01(-3.99%) |
Nov 08, 2022 | 177.26 | 177.72 | 173.25 | 175.71 | 593,776 | -0.43(-0.25%) |
Nov 07, 2022 | 174.79 | 176.49 | 171.37 | 176.14 | 813,160 | +1.94(+1.12%) |
Nov 04, 2022 | 178.93 | 178.93 | 171.34 | 174.20 | 883,216 | -3.05(-1.72%) |
Nov 03, 2022 | 178.54 | 179.32 | 176.13 | 177.25 | 899,673 | -2.55(-1.42%) |
Nov 02, 2022 | 182.03 | 179.65 | 179.80 | 1,051,773 | -2.30(-1.26%) | |
Nov 01, 2022 | 183.92 | 183.95 | 181.23 | 182.09 | 490,318 | -0.62(-0.34%) |
Oct 31, 2022 | 183.37 | 185.49 | 182.27 | 182.71 | 732,757 | -0.72(-0.39%) |
Oct 28, 2022 | 181.05 | 183.74 | 179.65 | 183.43 | 520,275 | +2.49(+1.38%) |
Oct 27, 2022 | 177.39 | 182.63 | 176.96 | 180.94 | 1,186,498 | +6.03(+3.45%) |
Oct 26, 2022 | 175.36 | 176.92 | 172.72 | 174.91 | 595,771 | +0.39(+0.23%) |
Oct 25, 2022 | 170.33 | 174.95 | 168.49 | 174.51 | 737,544 | +4.60(+2.71%) |
Oct 24, 2022 | 166.91 | 169.96 | 166.48 | 169.91 | 831,494 | +5.08(+3.08%) |
Oct 21, 2022 | 164.11 | 166.22 | 163.07 | 164.84 | 858,907 | +1.02(+0.62%) |
Oct 20, 2022 | 165.85 | 167.26 | 162.97 | 163.82 | 573,512 | -0.93(-0.57%) |
Oct 19, 2022 | 165.29 | 167.57 | 163.72 | 164.75 | 944,538 | -3.35(-1.99%) |
Oct 18, 2022 | 166.65 | 168.90 | 165.86 | 168.10 | 718,412 | +4.69(+2.87%) |
Oct 17, 2022 | 164.22 | 165.62 | 162.69 | 163.41 | 1,018,662 | +1.24(+0.77%) |
Oct 14, 2022 | 165.93 | 166.74 | 161.81 | 162.17 | 574,033 | -2.90(-1.75%) |
Oct 13, 2022 | 160.51 | 166.64 | 159.68 | 165.07 | 708,892 | +2.17(+1.33%) |
Oct 12, 2022 | 162.85 | 164.30 | 161.16 | 162.89 | 689,081 | +0.44(+0.27%) |
Oct 11, 2022 | 160.09 | 164.92 | 159.69 | 162.45 | 1,004,330 | +2.51(+1.57%) |
Oct 10, 2022 | 155.87 | 160.53 | 154.74 | 159.94 | 748,235 | +4.74(+3.06%) |
Oct 07, 2022 | 157.75 | 157.81 | 154.02 | 155.20 | 605,779 | -3.68(-2.31%) |
Oct 06, 2022 | 161.43 | 162.21 | 158.51 | 158.87 | 697,555 | -2.41(-1.49%) |
Oct 05, 2022 | 159.96 | 163.16 | 158.70 | 161.28 | 717,520 | -0.18(-0.11%) |
Oct 04, 2022 | 159.27 | 161.75 | 159.04 | 161.46 | 750,017 | +4.29(+2.73%) |
Oct 03, 2022 | 151.28 | 157.75 | 151.25 | 157.17 | 896,456 | +6.76(+4.50%) |
Sep 30, 2022 | 152.96 | 153.16 | 148.60 | 150.41 | 597,297 | -3.19(-2.08%) |
Sep 29, 2022 | 154.75 | 155.41 | 152.71 | 153.60 | 420,487 | -3.52(-2.24%) |
Sep 28, 2022 | 154.97 | 158.20 | 153.43 | 157.12 | 699,896 | +3.86(+2.52%) |
Sep 27, 2022 | 153.15 | 156.01 | 151.84 | 153.26 | 780,209 | +1.57(+1.03%) |
Sep 26, 2022 | 154.78 | 155.66 | 151.19 | 151.69 | 934,642 | -2.71(-1.76%) |
Sep 23, 2022 | 156.28 | 157.28 | 151.80 | 154.41 | 1,041,853 | -3.47(-2.20%) |
Sep 22, 2022 | 158.53 | 158.90 | 156.73 | 157.88 | 899,154 | -1.34(-0.84%) |
Sep 21, 2022 | 161.41 | 163.00 | 159.16 | 159.22 | 630,023 | -0.36(-0.22%) |
Sep 20, 2022 | 159.93 | 160.76 | 158.00 | 159.57 | 736,459 | -2.22(-1.37%) |
Sep 19, 2022 | 161.08 | 163.24 | 158.75 | 161.80 | 1,031,900 | +1.33(+0.83%) |
Sep 16, 2022 | 160.47 | 163.12 | 159.49 | 160.47 | 1,628,346 | -0.79(-0.49%) |
Sep 15, 2022 | 162.87 | 164.10 | 160.29 | 161.26 | 1,095,013 | -0.88(-0.55%) |
Sep 14, 2022 | 165.45 | 165.97 | 160.27 | 162.14 | 1,036,704 | -2.66(-1.61%) |
Sep 13, 2022 | 169.34 | 170.87 | 164.60 | 164.80 | 1,054,722 | -8.26(-4.77%) |
Sep 12, 2022 | 173.55 | 175.10 | 172.16 | 173.06 | 694,968 | +0.80(+0.46%) |
Sep 09, 2022 | 171.93 | 173.51 | 171.50 | 172.26 | 546,245 | +0.34(+0.20%) |
Sep 08, 2022 | 169.42 | 172.20 | 168.78 | 171.92 | 731,335 | +1.90(+1.12%) |
Sep 07, 2022 | 165.83 | 170.42 | 165.55 | 170.02 | 653,228 | +4.73(+2.86%) |
Sep 06, 2022 | 164.29 | 166.66 | 162.76 | 165.29 | 908,641 | +1.53(+0.94%) |
Sep 02, 2022 | 165.95 | 166.95 | 162.80 | 163.75 | 607,405 | -0.40(-0.24%) |
Sep 01, 2022 | 160.20 | 164.53 | 159.79 | 164.15 | 964,373 | +3.35(+2.08%) |
Aug 31, 2022 | 162.32 | 163.76 | 160.44 | 160.81 | 958,174 | -1.75(-1.07%) |
Aug 30, 2022 | 163.06 | 163.49 | 160.24 | 162.55 | 936,335 | -0.07(-0.04%) |
Aug 29, 2022 | 163.72 | 165.06 | 161.38 | 162.62 | 1,055,396 | -2.91(-1.76%) |
Aug 26, 2022 | 172.85 | 172.99 | 165.51 | 165.53 | 909,468 | -7.06(-4.09%) |
Aug 25, 2022 | 171.50 | 172.92 | 169.34 | 172.58 | 1,056,111 | +1.03(+0.60%) |
Aug 24, 2022 | 174.30 | 176.41 | 168.54 | 171.55 | 3,800,046 | -18.25(-9.62%) |
Aug 23, 2022 | 190.26 | 191.18 | 188.56 | 189.81 | 1,060,102 | +0.54(+0.29%) |
Aug 22, 2022 | 195.47 | 195.47 | 189.01 | 189.26 | 830,266 | -8.14(-4.13%) |
Aug 19, 2022 | 196.49 | 197.56 | 195.61 | 197.41 | 613,858 | -0.45(-0.23%) |
Aug 18, 2022 | 200.04 | 200.47 | 196.21 | 197.85 | 553,714 | -2.37(-1.19%) |
Aug 17, 2022 | 198.28 | 202.02 | 197.07 | 200.23 | 531,234 | +0.36(+0.18%) |
Aug 16, 2022 | 196.04 | 202.39 | 196.04 | 199.87 | 811,746 | +4.07(+2.08%) |
Aug 15, 2022 | 192.55 | 195.88 | 191.69 | 195.79 | 557,900 | +2.67(+1.38%) |
Aug 12, 2022 | 188.37 | 193.17 | 188.02 | 193.12 | 556,191 | +4.87(+2.59%) |
Aug 11, 2022 | 187.65 | 188.78 | 186.95 | 188.25 | 393,002 | +2.60(+1.40%) |
Aug 10, 2022 | 187.13 | 187.28 | 184.41 | 185.65 | 582,125 | +2.78(+1.52%) |
Aug 09, 2022 | 185.28 | 185.68 | 182.79 | 182.86 | 419,503 | -2.40(-1.30%) |
Aug 08, 2022 | 185.60 | 187.85 | 184.88 | 185.27 | 516,576 | +0.83(+0.45%) |
Aug 05, 2022 | 181.18 | 184.55 | 181.00 | 184.44 | 385,592 | +1.77(+0.97%) |
Aug 04, 2022 | 185.75 | 186.80 | 182.62 | 182.66 | 557,282 | -3.54(-1.90%) |
Aug 03, 2022 | 187.24 | 188.10 | 183.87 | 186.20 | 522,537 | +0.24(+0.13%) |
Aug 02, 2022 | 186.64 | 187.13 | 184.57 | 185.96 | 488,931 | -0.93(-0.49%) |
Aug 01, 2022 | 183.37 | 187.58 | 183.09 | 186.89 | 571,657 | +2.26(+1.22%) |
Jul 29, 2022 | 182.39 | 185.18 | 180.49 | 184.63 | 544,789 | +2.47(+1.36%) |
Jul 28, 2022 | 176.72 | 182.55 | 174.09 | 182.16 | 812,685 | +4.88(+2.75%) |
Jul 27, 2022 | 174.89 | 177.38 | 170.83 | 177.28 | 919,996 | +2.90(+1.66%) |
Jul 26, 2022 | 177.36 | 177.73 | 174.02 | 174.38 | 763,012 | -6.45(-3.56%) |
Jul 25, 2022 | 182.94 | 183.13 | 180.02 | 180.82 | 428,406 | -1.53(-0.84%) |
Jul 22, 2022 | 182.92 | 184.06 | 181.75 | 182.35 | 569,936 | +1.34(+0.74%) |
Jul 21, 2022 | 182.68 | 183.08 | 178.54 | 181.01 | 830,005 | -2.70(-1.47%) |
Jul 20, 2022 | 182.67 | 183.87 | 179.54 | 183.71 | 545,515 | +1.92(+1.05%) |
Jul 19, 2022 | 179.55 | 182.05 | 177.72 | 181.79 | 677,522 | +5.13(+2.90%) |
Jul 18, 2022 | 181.18 | 182.14 | 176.30 | 176.66 | 948,674 | -3.28(-1.82%) |
Jul 15, 2022 | 179.45 | 181.18 | 177.62 | 179.94 | 701,087 | +2.57(+1.45%) |
Jul 14, 2022 | 173.94 | 177.71 | 173.55 | 177.37 | 689,333 | +0.64(+0.36%) |
Jul 13, 2022 | 173.54 | 177.79 | 172.50 | 176.73 | 697,699 | +1.43(+0.82%) |
Jul 12, 2022 | 173.32 | 177.74 | 173.32 | 175.30 | 828,895 | +1.99(+1.15%) |
Jul 11, 2022 | 174.41 | 175.09 | 172.23 | 173.31 | 635,082 | -1.10(-0.63%) |
Jul 08, 2022 | 175.68 | 176.97 | 173.84 | 174.41 | 414,408 | -1.04(-0.59%) |
Jul 07, 2022 | 174.06 | 176.11 | 172.45 | 175.44 | 570,400 | +2.12(+1.22%) |
Jul 06, 2022 | 173.98 | 175.22 | 170.71 | 173.33 | 771,845 | -0.52(-0.30%) |
Jul 05, 2022 | 164.34 | 173.96 | 164.10 | 173.84 | 1,161,125 | +8.27(+4.99%) |
Jul 01, 2022 | 165.35 | 169.41 | 164.13 | 165.57 | 823,155 | +0.52(+0.32%) |
Jun 30, 2022 | 166.87 | 167.61 | 163.93 | 165.05 | 1,048,618 | -3.46(-2.05%) |
Jun 29, 2022 | 171.35 | 171.74 | 167.51 | 168.51 | 1,040,975 | -1.94(-1.14%) |
Jun 28, 2022 | 176.14 | 177.58 | 169.67 | 170.45 | 705,742 | -4.65(-2.66%) |
Jun 27, 2022 | 175.62 | 177.36 | 173.67 | 175.10 | 554,786 | +0.50(+0.29%) |
Jun 24, 2022 | 170.87 | 175.24 | 170.35 | 174.60 | 1,064,303 | +4.26(+2.50%) |
Jun 23, 2022 | 168.15 | 170.72 | 167.00 | 170.33 | 675,431 | +3.78(+2.27%) |
Jun 22, 2022 | 162.82 | 167.45 | 162.22 | 166.55 | 930,933 | +2.79(+1.71%) |
Jun 21, 2022 | 161.87 | 164.98 | 160.14 | 163.75 | 791,232 | +3.74(+2.34%) |
Jun 17, 2022 | 157.54 | 161.70 | 156.38 | 160.02 | 1,277,575 | +2.25(+1.43%) |
Jun 16, 2022 | 160.12 | 160.59 | 156.61 | 157.76 | 811,909 | -5.09(-3.13%) |
Jun 15, 2022 | 162.70 | 164.13 | 159.75 | 162.86 | 908,880 | +0.76(+0.47%) |
Jun 14, 2022 | 162.71 | 164.21 | 160.31 | 162.09 | 960,894 | -0.67(-0.41%) |
Jun 13, 2022 | 164.47 | 166.20 | 161.95 | 162.76 | 1,319,792 | -6.84(-4.03%) |
Jun 10, 2022 | 171.63 | 173.27 | 169.02 | 169.61 | 668,859 | -4.94(-2.83%) |
Jun 09, 2022 | 174.74 | 177.65 | 174.09 | 174.55 | 669,337 | -0.44(-0.25%) |
Jun 08, 2022 | 175.11 | 178.59 | 174.11 | 174.99 | 597,767 | -1.63(-0.92%) |
Jun 07, 2022 | 177.67 | 179.01 | 175.31 | 176.61 | 1,132,434 | -3.69(-2.04%) |
Jun 06, 2022 | 181.21 | 181.37 | 178.45 | 180.30 | 458,265 | +0.01(+0.00%) |
Jun 03, 2022 | 179.38 | 180.85 | 178.62 | 180.29 | 489,666 | -0.34(-0.19%) |
Jun 02, 2022 | 178.13 | 180.78 | 175.72 | 180.63 | 771,588 | +3.24(+1.83%) |
Jun 01, 2022 | 181.13 | 181.53 | 177.04 | 177.39 | 770,766 | -2.08(-1.16%) |
May 31, 2022 | 180.76 | 181.30 | 177.94 | 179.47 | 1,044,676 | -3.02(-1.65%) |
May 27, 2022 | 180.30 | 184.16 | 180.22 | 182.48 | 725,375 | +2.03(+1.13%) |
May 26, 2022 | 176.24 | 181.06 | 174.85 | 180.45 | 1,359,734 | +5.28(+3.02%) |
May 25, 2022 | 167.89 | 177.01 | 167.53 | 175.16 | 1,579,604 | +4.80(+2.82%) |
May 24, 2022 | 165.71 | 172.72 | 163.40 | 170.36 | 2,251,913 | -2.84(-1.64%) |
May 23, 2022 | 172.10 | 174.60 | 167.10 | 173.21 | 1,684,538 | +1.28(+0.74%) |
May 20, 2022 | 186.73 | 186.73 | 167.04 | 171.93 | 2,029,750 | -13.40(-7.23%) |
May 19, 2022 | 183.95 | 188.95 | 181.17 | 185.34 | 723,276 | +0.54(+0.29%) |
May 18, 2022 | 201.21 | 201.21 | 181.88 | 184.80 | 1,478,957 | -19.62(-9.60%) |
May 17, 2022 | 203.66 | 205.45 | 200.22 | 204.42 | 746,293 | +2.43(+1.20%) |
May 16, 2022 | 199.04 | 203.94 | 197.17 | 201.99 | 572,494 | +2.34(+1.17%) |
May 13, 2022 | 197.45 | 203.92 | 197.37 | 199.65 | 627,491 | +2.18(+1.11%) |
May 12, 2022 | 190.06 | 198.08 | 189.55 | 197.46 | 1,112,671 | +7.40(+3.89%) |
May 11, 2022 | 191.37 | 194.06 | 188.75 | 190.06 | 548,713 | -1.73(-0.90%) |
May 10, 2022 | 193.58 | 194.03 | 188.48 | 191.79 | 784,701 | +0.25(+0.13%) |
May 09, 2022 | 189.65 | 194.18 | 187.34 | 191.55 | 522,118 | -0.21(-0.11%) |
May 06, 2022 | 189.29 | 192.70 | 185.91 | 191.75 | 840,690 | +1.45(+0.76%) |
May 05, 2022 | 195.52 | 196.13 | 187.75 | 190.31 | 798,673 | -5.96(-3.03%) |
May 04, 2022 | 189.95 | 196.57 | 187.16 | 196.26 | 965,429 | +7.29(+3.86%) |
May 03, 2022 | 189.69 | 190.78 | 185.61 | 188.97 | 903,457 | -0.54(-0.28%) |
May 02, 2022 | 189.51 | 191.75 | 186.31 | 189.51 | 775,959 | +0.81(+0.43%) |
Apr 29, 2022 | 197.15 | 198.31 | 187.93 | 188.70 | 948,002 | -9.22(-4.66%) |
Apr 28, 2022 | 206.53 | 206.53 | 192.91 | 197.93 | 2,127,464 | -14.64(-6.89%) |
Apr 27, 2022 | 212.17 | 215.27 | 211.05 | 212.57 | 1,192,551 | +1.36(+0.64%) |
Apr 26, 2022 | 210.20 | 214.03 | 209.08 | 211.21 | 889,317 | -0.41(-0.19%) |
Apr 25, 2022 | 205.81 | 212.03 | 204.77 | 211.61 | 849,716 | +5.18(+2.51%) |
Apr 22, 2022 | 212.18 | 212.18 | 206.21 | 206.43 | 527,112 | -6.78(-3.18%) |
Apr 21, 2022 | 217.93 | 218.76 | 212.92 | 213.21 | 436,104 | -2.32(-1.08%) |
Apr 20, 2022 | 212.64 | 217.14 | 212.11 | 215.54 | 620,598 | +4.84(+2.30%) |
Apr 19, 2022 | 206.86 | 211.36 | 206.86 | 210.70 | 594,447 | +4.40(+2.13%) |
Apr 18, 2022 | 205.48 | 209.31 | 205.48 | 206.30 | 638,907 | -0.41(-0.20%) |
Apr 14, 2022 | 208.90 | 210.75 | 206.42 | 206.71 | 542,738 | -1.80(-0.86%) |
Apr 13, 2022 | 209.58 | 210.86 | 207.46 | 208.50 | 801,960 | -1.23(-0.59%) |
Apr 12, 2022 | 210.00 | 212.55 | 208.13 | 209.73 | 814,385 | +0.86(+0.41%) |
Apr 11, 2022 | 213.38 | 215.84 | 208.41 | 208.87 | 670,318 | -4.51(-2.11%) |
Apr 08, 2022 | 205.62 | 215.08 | 204.37 | 213.38 | 1,151,629 | +7.71(+3.75%) |
Apr 07, 2022 | 200.03 | 206.80 | 199.34 | 205.67 | 771,792 | +4.49(+2.23%) |
Apr 06, 2022 | 198.51 | 201.89 | 197.57 | 201.18 | 662,804 | +1.04(+0.52%) |
Apr 05, 2022 | 199.37 | 201.18 | 197.31 | 200.14 | 603,181 | -0.18(-0.09%) |
Apr 04, 2022 | 196.17 | 200.68 | 194.66 | 200.32 | 728,963 | +4.20(+2.14%) |
Apr 01, 2022 | 196.38 | 197.82 | 194.95 | 196.12 | 733,612 | +0.49(+0.25%) |
Mar 31, 2022 | 199.66 | 199.66 | 195.58 | 195.63 | 769,951 | -4.59(-2.29%) |
Mar 30, 2022 | 202.44 | 202.44 | 200.07 | 200.22 | 758,293 | -3.43(-1.68%) |
Mar 29, 2022 | 200.94 | 204.54 | 200.51 | 203.65 | 621,338 | +4.69(+2.36%) |
Mar 28, 2022 | 204.10 | 204.10 | 198.57 | 198.97 | 747,007 | -4.81(-2.36%) |
Mar 25, 2022 | 204.30 | 204.43 | 200.13 | 203.78 | 849,435 | +0.86(+0.42%) |
Mar 24, 2022 | 202.02 | 203.87 | 200.70 | 202.92 | 864,277 | +1.26(+0.62%) |
Mar 23, 2022 | 197.42 | 202.56 | 195.83 | 201.66 | 1,017,845 | +3.72(+1.88%) |
Mar 22, 2022 | 196.41 | 200.00 | 193.70 | 197.94 | 1,274,550 | +3.45(+1.77%) |
Mar 21, 2022 | 195.10 | 195.91 | 192.14 | 194.49 | 939,915 | -0.56(-0.29%) |
Mar 18, 2022 | 194.76 | 196.32 | 189.74 | 195.04 | 1,847,456 | -1.74(-0.88%) |
Mar 17, 2022 | 193.38 | 196.91 | 191.91 | 196.78 | 809,471 | +2.04(+1.05%) |
Mar 16, 2022 | 192.72 | 196.03 | 190.56 | 194.74 | 1,316,887 | +3.05(+1.59%) |
Mar 15, 2022 | 188.85 | 192.33 | 187.22 | 191.69 | 868,263 | +4.79(+2.56%) |
Mar 14, 2022 | 190.23 | 191.44 | 185.13 | 186.91 | 1,309,679 | -4.61(-2.41%) |
Mar 11, 2022 | 192.92 | 194.72 | 191.30 | 191.51 | 562,134 | -0.79(-0.41%) |
Mar 10, 2022 | 189.58 | 192.74 | 188.62 | 192.30 | 653,665 | +0.04(+0.02%) |
Mar 09, 2022 | 192.84 | 194.36 | 189.96 | 192.26 | 827,745 | +4.03(+2.14%) |
Mar 08, 2022 | 190.48 | 192.56 | 186.05 | 188.23 | 1,026,380 | -0.69(-0.36%) |
Mar 07, 2022 | 193.67 | 194.31 | 188.14 | 188.91 | 1,373,993 | -4.98(-2.57%) |
Mar 04, 2022 | 193.00 | 195.29 | 190.01 | 193.90 | 809,821 | -1.55(-0.79%) |
Mar 03, 2022 | 196.83 | 197.60 | 193.00 | 195.44 | 1,133,402 | -0.75(-0.38%) |
Mar 02, 2022 | 190.83 | 197.77 | 188.95 | 196.19 | 1,162,528 | +7.41(+3.93%) |
Mar 01, 2022 | 191.65 | 196.74 | 186.23 | 188.78 | 1,120,102 | -3.11(-1.62%) |
Feb 28, 2022 | 189.56 | 192.21 | 187.71 | 191.89 | 1,108,720 | -1.02(-0.53%) |
Feb 25, 2022 | 189.47 | 193.47 | 189.89 | 192.91 | 738,979 | +4.47(+2.37%) |
Feb 24, 2022 | 180.30 | 189.60 | 179.04 | 188.44 | 1,348,869 | +3.76(+2.04%) |
Feb 23, 2022 | 195.00 | 195.28 | 183.70 | 184.68 | 1,584,553 | -9.35(-4.82%) |
Feb 22, 2022 | 204.48 | 204.53 | 192.35 | 194.03 | 1,399,494 | -11.30(-5.50%) |
Feb 18, 2022 | 205.33 | 0 | -1.51(-0.73%) | |||
Feb 17, 2022 | 208.68 | 209.27 | 206.16 | 206.84 | 1,048,498 | -1.86(-0.89%) |
Feb 16, 2022 | 207.64 | 211.88 | 205.40 | 208.69 | 1,260,306 | -0.20(-0.09%) |
Feb 15, 2022 | 203.06 | 211.38 | 201.20 | 208.89 | 2,416,869 | -1.58(-0.75%) |
Feb 14, 2022 | 209.26 | 211.93 | 206.53 | 210.47 | 1,592,068 | +1.26(+0.60%) |
Feb 11, 2022 | 210.75 | 212.91 | 207.47 | 209.21 | 1,067,217 | +0.20(+0.09%) |
Feb 10, 2022 | 209.38 | 215.20 | 207.73 | 209.01 | 2,030,128 | -8.87(-4.07%) |
Feb 09, 2022 | 217.64 | 219.81 | 216.23 | 217.88 | 557,317 | +1.86(+0.86%) |
Feb 08, 2022 | 212.74 | 217.31 | 212.14 | 216.02 | 601,135 | +4.00(+1.89%) |
Feb 07, 2022 | 214.37 | 214.87 | 210.14 | 212.03 | 756,521 | -0.99(-0.46%) |
Feb 04, 2022 | 217.27 | 217.37 | 209.59 | 213.01 | 734,321 | -5.16(-2.37%) |
Feb 03, 2022 | 221.46 | 217.87 | 218.17 | 555,766 | -3.93(-1.77%) | |
Feb 02, 2022 | 220.95 | 222.77 | 218.10 | 222.10 | 689,732 | +1.76(+0.80%) |
Feb 01, 2022 | 216.88 | 220.86 | 215.09 | 220.34 | 519,495 | +3.09(+1.42%) |
Jan 31, 2022 | 212.77 | 217.63 | 217.25 | 848,199 | +3.09(+1.44%) | |
Jan 28, 2022 | 209.99 | 214.25 | 208.62 | 214.17 | 568,757 | +2.92(+1.38%) |
Jan 27, 2022 | 213.64 | 215.54 | 211.09 | 211.25 | 595,159 | -0.01(-0.00%) |
Jan 26, 2022 | 217.89 | 217.99 | 210.68 | 211.26 | 687,632 | -4.75(-2.20%) |
Jan 25, 2022 | 215.54 | 217.65 | 212.31 | 216.00 | 554,527 | -2.47(-1.13%) |
Jan 24, 2022 | 207.84 | 218.88 | 207.84 | 218.47 | 817,512 | +6.25(+2.95%) |
Jan 21, 2022 | 215.18 | 216.35 | 211.09 | 212.22 | 703,873 | -2.98(-1.39%) |
Jan 20, 2022 | 221.72 | 222.90 | 214.49 | 215.21 | 559,452 | -4.70(-2.14%) |
Jan 19, 2022 | 225.01 | 228.00 | 219.68 | 219.91 | 647,190 | -3.35(-1.50%) |
Jan 18, 2022 | 223.50 | 224.68 | 219.94 | 223.26 | 1,147,964 | -1.59(-0.71%) |
Jan 14, 2022 | 224.84 | 0 | -1.61(-0.71%) | |||
Jan 13, 2022 | 226.31 | 229.16 | 225.52 | 226.46 | 684,845 | +3.56(+1.60%) |
Jan 12, 2022 | 219.18 | 223.38 | 218.90 | 222.90 | 551,286 | +5.18(+2.38%) |
Jan 11, 2022 | 220.19 | 220.35 | 216.37 | 217.72 | 680,727 | -1.99(-0.91%) |
Jan 10, 2022 | 222.41 | 222.41 | 217.02 | 219.71 | 629,930 | -3.72(-1.66%) |
Jan 07, 2022 | 225.18 | 227.24 | 222.71 | 223.43 | 589,940 | -3.34(-1.47%) |
Jan 06, 2022 | 223.20 | 227.33 | 221.99 | 226.77 | 642,065 | +4.88(+2.20%) |
Jan 05, 2022 | 222.83 | 229.49 | 221.79 | 221.89 | 758,584 | -0.56(-0.25%) |
Jan 04, 2022 | 222.21 | 225.24 | 221.95 | 222.45 | 785,259 | +0.25(+0.11%) |