Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 161.87 | 164.96 | 161.25 | 163.65 | 333,146 | +0.23(+0.14%) |
Dec 29, 2022 | 159.69 | 164.19 | 159.09 | 163.42 | 186,357 | +4.92(+3.10%) |
Dec 28, 2022 | 162.07 | 163.72 | 157.88 | 158.50 | 298,023 | -3.90(-2.40%) |
Dec 27, 2022 | 161.20 | 163.57 | 160.88 | 162.40 | 197,939 | +0.50(+0.31%) |
Dec 23, 2022 | 158.56 | 162.38 | 158.51 | 161.90 | 180,751 | +3.04(+1.91%) |
Dec 22, 2022 | 162.29 | 163.55 | 157.04 | 158.86 | 271,403 | -4.83(-2.95%) |
Dec 21, 2022 | 162.04 | 165.10 | 161.77 | 163.69 | 274,937 | +2.94(+1.83%) |
Dec 20, 2022 | 157.46 | 161.65 | 157.43 | 160.75 | 304,692 | +2.64(+1.67%) |
Dec 19, 2022 | 161.85 | 161.86 | 157.75 | 158.11 | 305,110 | -3.18(-1.97%) |
Dec 16, 2022 | 161.87 | 164.60 | 158.77 | 161.29 | 1,249,199 | -2.09(-1.28%) |
Dec 15, 2022 | 165.24 | 167.11 | 160.33 | 163.38 | 354,170 | -4.41(-2.63%) |
Dec 14, 2022 | 166.33 | 169.47 | 165.61 | 167.79 | 265,149 | +1.03(+0.62%) |
Dec 13, 2022 | 171.00 | 171.72 | 165.28 | 166.76 | 262,040 | +1.04(+0.63%) |
Dec 12, 2022 | 159.81 | 167.08 | 159.29 | 165.72 | 343,532 | +6.71(+4.22%) |
Dec 09, 2022 | 158.36 | 161.78 | 158.36 | 159.01 | 336,643 | -0.53(-0.33%) |
Dec 08, 2022 | 163.49 | 164.65 | 158.73 | 159.54 | 370,337 | -1.92(-1.19%) |
Dec 07, 2022 | 160.62 | 161.75 | 158.95 | 161.46 | 322,221 | +0.84(+0.52%) |
Dec 06, 2022 | 165.40 | 165.53 | 157.52 | 160.62 | 421,919 | -5.36(-3.23%) |
Dec 05, 2022 | 169.07 | 169.37 | 164.43 | 165.98 | 548,794 | -5.30(-3.09%) |
Dec 02, 2022 | 168.62 | 172.73 | 168.62 | 171.28 | 317,364 | +0.00(+0.00%) |
Dec 01, 2022 | 170.18 | 172.57 | 169.24 | 171.28 | 366,975 | +2.14(+1.27%) |
Nov 30, 2022 | 163.92 | 170.71 | 163.92 | 169.14 | 506,235 | +5.18(+3.16%) |
Nov 29, 2022 | 159.11 | 165.27 | 159.11 | 163.96 | 327,186 | +4.21(+2.64%) |
Nov 28, 2022 | 161.62 | 162.01 | 159.58 | 159.75 | 306,146 | -4.26(-2.60%) |
Nov 25, 2022 | 162.47 | 165.14 | 161.36 | 164.01 | 109,201 | +1.61(+0.99%) |
Nov 23, 2022 | 160.12 | 162.58 | 159.99 | 162.40 | 208,357 | +0.91(+0.56%) |
Nov 22, 2022 | 157.61 | 162.82 | 156.57 | 161.49 | 345,646 | +5.26(+3.37%) |
Nov 21, 2022 | 155.89 | 156.95 | 152.32 | 156.23 | 358,909 | -0.91(-0.58%) |
Nov 18, 2022 | 158.89 | 160.78 | 154.13 | 157.14 | 308,632 | +0.59(+0.38%) |
Nov 17, 2022 | 156.00 | 158.75 | 155.57 | 156.55 | 233,580 | -2.94(-1.84%) |
Nov 16, 2022 | 161.38 | 161.38 | 157.00 | 159.49 | 361,616 | -3.76(-2.30%) |
Nov 15, 2022 | 163.63 | 164.90 | 161.65 | 163.25 | 390,543 | +3.12(+1.95%) |
Nov 14, 2022 | 164.01 | 164.69 | 159.90 | 160.13 | 376,004 | -6.29(-3.78%) |
Nov 11, 2022 | 166.22 | 168.93 | 164.55 | 166.42 | 304,199 | +0.96(+0.58%) |
Nov 10, 2022 | 160.52 | 165.67 | 160.52 | 165.46 | 388,148 | +12.66(+8.29%) |
Nov 09, 2022 | 156.75 | 157.00 | 152.79 | 152.80 | 320,905 | -5.78(-3.64%) |
Nov 08, 2022 | 157.00 | 164.22 | 156.09 | 158.58 | 395,443 | +1.72(+1.10%) |
Nov 07, 2022 | 156.81 | 157.44 | 152.12 | 156.86 | 239,329 | +1.48(+0.95%) |
Nov 04, 2022 | 152.64 | 157.90 | 151.50 | 155.38 | 454,653 | +5.52(+3.68%) |
Nov 03, 2022 | 153.67 | 153.78 | 148.82 | 149.86 | 550,791 | -6.76(-4.32%) |
Nov 02, 2022 | 164.56 | 156.42 | 156.62 | 448,343 | -9.11(-5.50%) | |
Nov 01, 2022 | 165.94 | 166.70 | 163.23 | 165.73 | 290,611 | +1.59(+0.97%) |
Oct 31, 2022 | 162.70 | 166.44 | 160.74 | 164.14 | 416,790 | +1.33(+0.82%) |
Oct 28, 2022 | 158.84 | 164.99 | 157.56 | 162.81 | 554,739 | +4.16(+2.62%) |
Oct 27, 2022 | 155.90 | 160.24 | 150.85 | 158.65 | 666,646 | +10.58(+7.15%) |
Oct 26, 2022 | 146.90 | 150.34 | 145.82 | 148.07 | 503,776 | +1.56(+1.06%) |
Oct 25, 2022 | 144.04 | 146.93 | 144.04 | 146.51 | 312,985 | +2.67(+1.86%) |
Oct 24, 2022 | 143.51 | 145.35 | 141.59 | 143.84 | 343,240 | +1.06(+0.74%) |
Oct 21, 2022 | 137.83 | 143.21 | 136.79 | 142.78 | 313,018 | +3.80(+2.73%) |
Oct 20, 2022 | 139.70 | 141.57 | 137.02 | 138.98 | 498,126 | +0.14(+0.10%) |
Oct 19, 2022 | 138.40 | 141.38 | 137.98 | 138.84 | 323,030 | -1.63(-1.16%) |
Oct 18, 2022 | 143.58 | 144.63 | 139.73 | 140.47 | 500,578 | +0.45(+0.32%) |
Oct 17, 2022 | 140.23 | 140.48 | 138.44 | 140.02 | 316,959 | +3.50(+2.56%) |
Oct 14, 2022 | 139.45 | 140.87 | 135.95 | 136.52 | 247,698 | -1.76(-1.27%) |
Oct 13, 2022 | 130.05 | 139.27 | 129.47 | 138.28 | 355,155 | +3.95(+2.94%) |
Oct 12, 2022 | 135.66 | 136.05 | 133.13 | 134.33 | 293,219 | -1.24(-0.91%) |
Oct 11, 2022 | 137.31 | 137.92 | 134.39 | 135.57 | 363,752 | -2.56(-1.85%) |
Oct 10, 2022 | 143.32 | 144.38 | 138.13 | 138.13 | 339,973 | -5.68(-3.95%) |
Oct 07, 2022 | 143.08 | 145.96 | 142.42 | 143.81 | 397,055 | -1.01(-0.70%) |
Oct 06, 2022 | 145.11 | 147.57 | 144.18 | 144.82 | 500,966 | -1.30(-0.89%) |
Oct 05, 2022 | 141.62 | 147.78 | 141.62 | 146.12 | 598,714 | +2.42(+1.68%) |
Oct 04, 2022 | 137.81 | 145.03 | 137.81 | 143.70 | 540,577 | +8.69(+6.44%) |
Oct 03, 2022 | 129.25 | 136.29 | 128.44 | 135.01 | 878,287 | +8.07(+6.36%) |
Sep 30, 2022 | 129.98 | 130.87 | 126.87 | 126.94 | 592,627 | -3.84(-2.94%) |
Sep 29, 2022 | 128.61 | 131.14 | 127.14 | 130.78 | 302,590 | +0.27(+0.21%) |
Sep 28, 2022 | 126.96 | 131.77 | 126.34 | 130.51 | 306,904 | +3.84(+3.03%) |
Sep 27, 2022 | 129.07 | 130.53 | 125.00 | 126.67 | 488,287 | -0.95(-0.74%) |
Sep 26, 2022 | 131.37 | 132.83 | 127.07 | 127.62 | 491,710 | -3.87(-2.94%) |
Sep 23, 2022 | 136.48 | 136.63 | 131.02 | 131.49 | 611,805 | -7.62(-5.48%) |
Sep 22, 2022 | 141.29 | 141.41 | 136.66 | 139.11 | 341,135 | -2.89(-2.04%) |
Sep 21, 2022 | 144.86 | 146.13 | 141.85 | 142.00 | 226,588 | -1.51(-1.05%) |
Sep 20, 2022 | 145.60 | 146.43 | 142.71 | 143.51 | 319,423 | -3.67(-2.49%) |
Sep 19, 2022 | 145.23 | 148.25 | 145.23 | 147.18 | 273,135 | +0.79(+0.54%) |
Sep 16, 2022 | 146.22 | 146.59 | 144.16 | 146.39 | 679,312 | -1.48(-1.00%) |
Sep 15, 2022 | 151.80 | 153.73 | 144.59 | 147.87 | 588,208 | -5.71(-3.72%) |
Sep 14, 2022 | 153.29 | 154.55 | 151.64 | 153.58 | 219,190 | +0.62(+0.41%) |
Sep 13, 2022 | 155.01 | 156.73 | 152.53 | 152.96 | 166,239 | -6.99(-4.37%) |
Sep 12, 2022 | 158.50 | 161.80 | 158.50 | 159.95 | 266,891 | +1.45(+0.91%) |
Sep 09, 2022 | 155.07 | 159.43 | 154.76 | 158.50 | 275,125 | +4.66(+3.03%) |
Sep 08, 2022 | 151.64 | 153.87 | 150.10 | 153.84 | 192,700 | +1.78(+1.17%) |
Sep 07, 2022 | 151.14 | 153.35 | 150.62 | 152.06 | 236,836 | -0.39(-0.26%) |
Sep 06, 2022 | 153.18 | 153.59 | 150.14 | 152.45 | 367,323 | +0.20(+0.13%) |
Sep 02, 2022 | 155.34 | 155.81 | 151.44 | 152.25 | 223,458 | -1.46(-0.95%) |
Sep 01, 2022 | 153.20 | 154.38 | 149.14 | 153.71 | 312,391 | -0.54(-0.35%) |
Aug 31, 2022 | 158.30 | 159.18 | 153.26 | 154.25 | 355,710 | -3.84(-2.43%) |
Aug 30, 2022 | 162.03 | 162.03 | 157.60 | 158.09 | 305,949 | -2.45(-1.53%) |
Aug 29, 2022 | 158.21 | 161.03 | 158.01 | 160.54 | 157,519 | +0.12(+0.07%) |
Aug 26, 2022 | 167.52 | 167.62 | 160.37 | 160.42 | 175,545 | -6.71(-4.01%) |
Aug 25, 2022 | 168.52 | 169.97 | 165.54 | 167.13 | 168,452 | -0.31(-0.19%) |
Aug 24, 2022 | 165.77 | 169.98 | 164.81 | 167.44 | 232,573 | +3.79(+2.32%) |
Aug 23, 2022 | 163.05 | 165.48 | 162.54 | 163.65 | 136,012 | +0.35(+0.21%) |
Aug 22, 2022 | 164.34 | 164.78 | 162.43 | 163.30 | 215,892 | -3.42(-2.05%) |
Aug 19, 2022 | 167.04 | 167.04 | 164.31 | 166.72 | 195,931 | -0.78(-0.47%) |
Aug 18, 2022 | 162.85 | 168.11 | 162.77 | 167.50 | 213,860 | +4.69(+2.88%) |
Aug 17, 2022 | 162.92 | 164.70 | 161.15 | 162.81 | 193,312 | -2.45(-1.48%) |
Aug 16, 2022 | 164.56 | 166.39 | 163.64 | 165.26 | 331,480 | -0.47(-0.28%) |
Aug 15, 2022 | 165.42 | 166.97 | 163.81 | 165.73 | 236,274 | -1.81(-1.08%) |
Aug 12, 2022 | 166.58 | 167.68 | 165.56 | 167.54 | 148,922 | +1.75(+1.06%) |
Aug 11, 2022 | 167.35 | 167.35 | 165.17 | 165.79 | 334,456 | -0.22(-0.13%) |
Aug 10, 2022 | 167.62 | 168.30 | 162.66 | 166.01 | 275,071 | +1.63(+0.99%) |
Aug 09, 2022 | 166.50 | 167.31 | 164.06 | 164.38 | 271,426 | -2.98(-1.78%) |
Aug 08, 2022 | 165.95 | 168.78 | 165.59 | 167.36 | 291,483 | +1.22(+0.73%) |
Aug 05, 2022 | 164.20 | 167.87 | 162.55 | 166.14 | 285,055 | -1.44(-0.86%) |
Aug 04, 2022 | 169.86 | 170.35 | 166.43 | 167.58 | 310,790 | -3.06(-1.79%) |
Aug 03, 2022 | 169.74 | 171.36 | 169.41 | 170.64 | 349,621 | +3.10(+1.85%) |
Aug 02, 2022 | 165.06 | 168.85 | 163.60 | 167.54 | 265,257 | +1.33(+0.80%) |
Aug 01, 2022 | 165.16 | 167.78 | 163.22 | 166.21 | 303,963 | +0.00(+0.00%) |
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |
Jul 01, 2022 | 155.13 | 159.45 | 155.13 | 158.38 | 295,691 | +2.82(+1.81%) |
Jun 30, 2022 | 154.07 | 155.67 | 149.69 | 155.56 | 305,412 | -2.14(-1.36%) |
Jun 29, 2022 | 157.38 | 158.62 | 154.49 | 157.70 | 263,933 | +0.53(+0.34%) |
Jun 28, 2022 | 161.47 | 165.19 | 157.10 | 157.17 | 305,522 | -2.24(-1.41%) |
Jun 27, 2022 | 161.80 | 161.80 | 157.47 | 159.41 | 261,502 | -2.46(-1.52%) |
Jun 24, 2022 | 155.03 | 162.58 | 155.03 | 161.87 | 425,955 | +9.03(+5.91%) |
Jun 23, 2022 | 157.11 | 157.11 | 151.22 | 152.84 | 241,199 | -2.75(-1.77%) |
Jun 22, 2022 | 154.72 | 156.50 | 153.62 | 155.59 | 488,250 | -2.04(-1.29%) |
Jun 21, 2022 | 153.94 | 157.94 | 152.61 | 157.63 | 488,163 | +6.67(+4.42%) |
Jun 17, 2022 | 150.34 | 152.97 | 147.94 | 150.96 | 718,575 | +1.35(+0.90%) |
Jun 16, 2022 | 155.73 | 156.07 | 148.59 | 149.61 | 294,960 | -11.47(-7.12%) |
Jun 15, 2022 | 160.90 | 163.59 | 158.35 | 161.08 | 249,284 | +1.53(+0.96%) |
Jun 14, 2022 | 158.82 | 161.55 | 158.24 | 159.55 | 322,979 | +0.99(+0.62%) |
Jun 13, 2022 | 164.63 | 165.17 | 157.80 | 158.56 | 357,120 | -12.67(-7.40%) |
Jun 10, 2022 | 170.93 | 173.73 | 168.35 | 171.23 | 341,412 | -1.65(-0.95%) |
Jun 09, 2022 | 179.00 | 179.00 | 172.87 | 172.88 | 431,472 | -4.40(-2.48%) |
Jun 08, 2022 | 173.60 | 178.10 | 171.89 | 177.28 | 285,603 | +3.18(+1.83%) |
Jun 07, 2022 | 167.84 | 174.21 | 167.72 | 174.10 | 262,912 | +3.10(+1.81%) |
Jun 06, 2022 | 172.75 | 173.47 | 170.21 | 171.00 | 191,814 | +0.15(+0.09%) |
Jun 03, 2022 | 171.99 | 172.60 | 169.84 | 170.85 | 191,927 | -2.64(-1.52%) |
Jun 02, 2022 | 172.76 | 173.82 | 169.61 | 173.49 | 320,116 | +3.78(+2.23%) |
Jun 01, 2022 | 171.33 | 171.33 | 167.78 | 169.71 | 235,481 | -0.57(-0.33%) |
May 31, 2022 | 169.65 | 172.04 | 167.63 | 170.28 | 331,136 | +1.05(+0.62%) |
May 27, 2022 | 166.13 | 169.37 | 165.74 | 169.23 | 220,856 | +4.69(+2.85%) |
May 26, 2022 | 159.93 | 165.62 | 159.93 | 164.54 | 244,525 | +5.04(+3.16%) |
May 25, 2022 | 154.86 | 161.54 | 154.86 | 159.50 | 261,944 | +3.09(+1.98%) |
May 24, 2022 | 158.01 | 158.92 | 152.21 | 156.41 | 315,766 | -4.69(-2.91%) |
May 23, 2022 | 158.57 | 161.63 | 155.82 | 161.10 | 229,105 | +3.41(+2.16%) |
May 20, 2022 | 159.70 | 160.60 | 154.25 | 157.69 | 320,970 | -0.59(-0.37%) |
May 19, 2022 | 153.56 | 160.77 | 153.46 | 158.28 | 357,942 | +1.91(+1.22%) |
May 18, 2022 | 157.44 | 161.02 | 156.15 | 156.37 | 266,440 | -3.43(-2.15%) |
May 17, 2022 | 157.97 | 160.44 | 156.40 | 159.80 | 189,745 | +5.70(+3.70%) |
May 16, 2022 | 155.41 | 156.76 | 152.72 | 154.10 | 237,704 | -3.08(-1.96%) |
May 13, 2022 | 153.58 | 160.50 | 153.03 | 157.18 | 445,294 | +6.66(+4.42%) |
May 12, 2022 | 150.17 | 151.50 | 147.35 | 150.52 | 493,277 | -1.42(-0.93%) |
May 11, 2022 | 152.38 | 157.64 | 151.38 | 151.94 | 352,039 | -1.68(-1.09%) |
May 10, 2022 | 154.09 | 155.37 | 149.95 | 153.62 | 447,811 | +2.01(+1.33%) |
May 09, 2022 | 153.40 | 155.62 | 149.67 | 151.61 | 599,379 | -5.37(-3.42%) |
May 06, 2022 | 161.66 | 161.66 | 155.48 | 156.98 | 308,874 | -5.89(-3.62%) |
May 05, 2022 | 167.53 | 169.68 | 161.24 | 162.87 | 223,606 | -7.97(-4.67%) |
May 04, 2022 | 166.09 | 171.71 | 162.25 | 170.84 | 349,076 | +4.63(+2.79%) |
May 03, 2022 | 162.87 | 169.82 | 162.87 | 166.21 | 304,967 | +2.93(+1.79%) |
May 02, 2022 | 165.00 | 166.32 | 157.57 | 163.28 | 465,143 | -2.96(-1.78%) |
Apr 29, 2022 | 165.86 | 170.25 | 164.85 | 166.24 | 632,144 | +0.35(+0.21%) |
Apr 28, 2022 | 164.58 | 168.03 | 160.37 | 165.89 | 399,576 | +1.81(+1.10%) |
Apr 27, 2022 | 160.76 | 165.65 | 159.25 | 164.08 | 437,304 | +4.23(+2.65%) |
Apr 26, 2022 | 167.31 | 167.34 | 159.67 | 159.85 | 381,397 | -7.75(-4.62%) |
Apr 25, 2022 | 163.23 | 168.00 | 161.13 | 167.60 | 305,931 | +3.29(+2.00%) |
Apr 22, 2022 | 168.96 | 169.01 | 164.02 | 164.31 | 252,784 | -5.63(-3.31%) |
Apr 21, 2022 | 177.17 | 178.39 | 169.66 | 169.94 | 237,927 | -4.09(-2.35%) |
Apr 20, 2022 | 175.06 | 176.61 | 172.19 | 174.03 | 217,293 | -0.59(-0.34%) |
Apr 19, 2022 | 173.90 | 177.02 | 172.89 | 174.62 | 285,535 | +2.15(+1.25%) |
Apr 18, 2022 | 172.95 | 174.88 | 171.38 | 172.47 | 208,840 | -0.99(-0.57%) |
Apr 14, 2022 | 171.68 | 175.69 | 171.19 | 173.46 | 254,064 | +3.17(+1.86%) |
Apr 13, 2022 | 163.31 | 170.57 | 161.31 | 170.29 | 262,083 | +5.71(+3.47%) |
Apr 12, 2022 | 169.60 | 169.60 | 163.88 | 164.58 | 260,550 | -2.99(-1.78%) |
Apr 11, 2022 | 166.92 | 169.89 | 166.38 | 167.57 | 224,029 | +0.30(+0.18%) |
Apr 08, 2022 | 166.51 | 170.19 | 165.10 | 167.27 | 232,127 | +0.47(+0.28%) |
Apr 07, 2022 | 169.78 | 170.04 | 163.78 | 166.80 | 275,400 | -3.69(-2.16%) |
Apr 06, 2022 | 172.24 | 173.70 | 168.78 | 170.49 | 312,548 | -4.68(-2.67%) |
Apr 05, 2022 | 176.32 | 177.46 | 173.94 | 175.17 | 487,004 | +0.69(+0.40%) |
Apr 04, 2022 | 173.08 | 176.74 | 172.44 | 174.48 | 388,322 | +1.95(+1.13%) |
Apr 01, 2022 | 178.33 | 179.13 | 171.10 | 172.53 | 529,647 | -5.92(-3.32%) |
Mar 31, 2022 | 174.20 | 180.39 | 172.64 | 178.45 | 496,728 | +4.43(+2.55%) |
Mar 30, 2022 | 177.14 | 177.84 | 172.49 | 174.02 | 218,119 | -3.49(-1.97%) |
Mar 29, 2022 | 177.58 | 178.62 | 174.63 | 177.51 | 318,413 | +2.62(+1.50%) |
Mar 28, 2022 | 177.13 | 177.82 | 170.92 | 174.89 | 296,145 | -3.02(-1.70%) |
Mar 25, 2022 | 178.57 | 179.28 | 176.73 | 177.91 | 267,804 | -0.22(-0.12%) |
Mar 24, 2022 | 182.68 | 182.72 | 176.95 | 178.13 | 462,908 | -3.95(-2.17%) |
Mar 23, 2022 | 178.15 | 183.11 | 174.90 | 182.08 | 639,699 | +2.23(+1.24%) |
Mar 22, 2022 | 177.33 | 183.38 | 177.33 | 179.85 | 598,129 | +2.38(+1.34%) |
Mar 21, 2022 | 172.88 | 179.88 | 171.81 | 177.47 | 466,517 | +4.18(+2.41%) |
Mar 18, 2022 | 170.40 | 173.59 | 169.62 | 173.29 | 436,166 | +2.82(+1.65%) |
Mar 17, 2022 | 169.65 | 172.25 | 169.45 | 170.47 | 422,995 | -2.51(-1.45%) |
Mar 16, 2022 | 167.93 | 173.18 | 166.35 | 172.98 | 463,217 | +9.76(+5.98%) |
Mar 15, 2022 | 159.64 | 163.52 | 159.25 | 163.22 | 281,255 | +3.66(+2.29%) |
Mar 14, 2022 | 162.15 | 164.11 | 158.41 | 159.56 | 331,107 | -3.10(-1.91%) |
Mar 11, 2022 | 166.25 | 166.35 | 162.50 | 162.66 | 234,334 | -1.61(-0.98%) |
Mar 10, 2022 | 160.07 | 164.90 | 160.01 | 164.27 | 255,815 | +1.01(+0.62%) |
Mar 09, 2022 | 166.97 | 167.97 | 162.19 | 163.26 | 381,246 | -0.73(-0.45%) |
Mar 08, 2022 | 156.89 | 167.64 | 155.54 | 163.99 | 447,913 | +7.64(+4.89%) |
Mar 07, 2022 | 162.13 | 163.06 | 156.19 | 156.35 | 388,411 | -5.62(-3.47%) |
Mar 04, 2022 | 162.49 | 163.78 | 157.74 | 161.97 | 421,645 | -2.24(-1.36%) |
Mar 03, 2022 | 171.07 | 172.28 | 163.44 | 164.21 | 277,022 | -4.54(-2.69%) |
Mar 02, 2022 | 164.30 | 168.94 | 161.84 | 168.75 | 614,455 | +7.03(+4.35%) |
Mar 01, 2022 | 168.96 | 171.49 | 160.18 | 161.72 | 310,383 | -6.79(-4.03%) |
Feb 28, 2022 | 163.65 | 168.95 | 163.34 | 168.51 | 590,209 | +2.87(+1.73%) |
Feb 25, 2022 | 164.63 | 166.88 | 161.06 | 165.64 | 680,497 | +3.01(+1.85%) |
Feb 24, 2022 | 155.86 | 163.08 | 155.39 | 162.63 | 516,258 | +1.55(+0.96%) |
Feb 23, 2022 | 165.61 | 166.94 | 160.84 | 161.08 | 405,668 | -2.75(-1.68%) |
Feb 22, 2022 | 162.08 | 166.59 | 162.08 | 163.83 | 456,768 | +0.57(+0.35%) |
Feb 18, 2022 | 163.26 | 0 | -3.87(-2.32%) | |||
Feb 17, 2022 | 171.15 | 171.16 | 166.07 | 167.13 | 426,310 | -5.77(-3.34%) |
Feb 16, 2022 | 175.81 | 178.60 | 171.79 | 172.90 | 928,495 | -2.17(-1.24%) |
Feb 15, 2022 | 174.00 | 178.41 | 173.63 | 175.07 | 452,893 | +2.25(+1.30%) |
Feb 14, 2022 | 172.25 | 178.14 | 171.30 | 172.82 | 735,505 | +0.89(+0.52%) |
Feb 11, 2022 | 172.20 | 173.35 | 168.09 | 171.93 | 703,918 | +2.97(+1.76%) |
Feb 10, 2022 | 172.90 | 178.21 | 166.68 | 168.96 | 919,855 | +1.81(+1.08%) |
Feb 09, 2022 | 163.81 | 168.73 | 163.81 | 167.15 | 594,559 | +5.86(+3.63%) |
Feb 08, 2022 | 160.00 | 163.03 | 160.00 | 161.29 | 596,132 | +0.76(+0.47%) |
Feb 07, 2022 | 160.35 | 162.91 | 158.85 | 160.53 | 541,704 | +0.36(+0.22%) |
Feb 04, 2022 | 156.10 | 160.76 | 155.02 | 160.17 | 247,173 | +3.34(+2.13%) |
Feb 03, 2022 | 159.60 | 155.43 | 156.83 | 334,577 | -5.69(-3.50%) | |
Feb 02, 2022 | 163.87 | 164.96 | 161.45 | 162.52 | 239,060 | -2.76(-1.67%) |
Feb 01, 2022 | 162.10 | 166.47 | 160.38 | 165.28 | 664,097 | +4.30(+2.67%) |
Jan 31, 2022 | 154.68 | 161.10 | 160.98 | 386,284 | +4.96(+3.18%) | |
Jan 28, 2022 | 149.00 | 156.17 | 149.00 | 156.02 | 375,309 | +6.72(+4.50%) |
Jan 27, 2022 | 149.38 | 153.08 | 147.97 | 149.30 | 294,105 | +1.29(+0.87%) |
Jan 26, 2022 | 152.26 | 152.91 | 146.41 | 148.01 | 296,993 | -1.54(-1.03%) |
Jan 25, 2022 | 147.28 | 151.13 | 142.97 | 149.55 | 475,918 | +0.23(+0.15%) |
Jan 24, 2022 | 148.03 | 149.74 | 142.19 | 149.32 | 520,261 | -2.08(-1.37%) |
Jan 21, 2022 | 152.97 | 157.36 | 150.86 | 151.40 | 413,818 | -2.24(-1.46%) |
Jan 20, 2022 | 154.69 | 160.75 | 153.49 | 153.64 | 618,184 | -1.74(-1.12%) |
Jan 19, 2022 | 154.63 | 158.25 | 153.71 | 155.38 | 612,410 | +0.53(+0.34%) |
Jan 18, 2022 | 155.62 | 156.50 | 154.11 | 154.85 | 386,586 | -2.37(-1.51%) |
Jan 14, 2022 | 157.22 | 0 | +1.94(+1.25%) | |||
Jan 13, 2022 | 157.09 | 160.63 | 155.01 | 155.28 | 353,341 | -1.03(-0.66%) |
Jan 12, 2022 | 156.57 | 158.30 | 155.18 | 156.31 | 268,198 | -0.12(-0.08%) |
Jan 11, 2022 | 151.58 | 157.00 | 150.06 | 156.43 | 536,271 | +4.94(+3.26%) |
Jan 10, 2022 | 155.84 | 156.61 | 147.25 | 151.49 | 383,094 | -3.60(-2.32%) |
Jan 07, 2022 | 150.28 | 156.44 | 150.28 | 155.09 | 330,306 | +3.55(+2.34%) |
Jan 06, 2022 | 151.71 | 153.29 | 149.61 | 151.54 | 409,776 | +0.33(+0.22%) |
Jan 05, 2022 | 150.48 | 155.64 | 149.01 | 151.21 | 784,361 | +1.55(+1.04%) |
Jan 04, 2022 | 150.15 | 152.00 | 147.78 | 149.66 | 638,849 | +6.06(+4.22%) |