Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 157.90 | 158.62 | 156.05 | 157.60 | 146,041 | -1.82(-1.14%) |
Dec 29, 2022 | 159.03 | 161.23 | 158.46 | 159.42 | 167,273 | +1.71(+1.09%) |
Dec 28, 2022 | 161.29 | 161.98 | 157.66 | 157.71 | 122,942 | -3.04(-1.89%) |
Dec 27, 2022 | 161.20 | 162.34 | 159.25 | 160.75 | 149,633 | -0.30(-0.19%) |
Dec 23, 2022 | 160.61 | 162.28 | 159.80 | 161.05 | 119,996 | +0.86(+0.54%) |
Dec 22, 2022 | 159.79 | 162.49 | 157.69 | 160.19 | 232,649 | -0.71(-0.44%) |
Dec 21, 2022 | 160.36 | 162.16 | 159.17 | 160.89 | 310,222 | +2.40(+1.51%) |
Dec 20, 2022 | 161.84 | 161.84 | 157.56 | 158.49 | 279,595 | -3.29(-2.03%) |
Dec 19, 2022 | 162.82 | 164.09 | 160.23 | 161.78 | 341,732 | -1.11(-0.68%) |
Dec 16, 2022 | 161.62 | 164.20 | 160.61 | 162.90 | 959,197 | +0.64(+0.39%) |
Dec 15, 2022 | 164.81 | 164.92 | 162.13 | 162.26 | 277,578 | -4.27(-2.56%) |
Dec 14, 2022 | 166.30 | 168.92 | 165.47 | 166.53 | 293,244 | +0.23(+0.14%) |
Dec 13, 2022 | 172.35 | 172.35 | 165.21 | 166.29 | 317,480 | -0.08(-0.05%) |
Dec 12, 2022 | 162.93 | 167.80 | 162.93 | 166.37 | 441,881 | +3.64(+2.24%) |
Dec 09, 2022 | 164.23 | 164.34 | 162.43 | 162.73 | 236,732 | -1.97(-1.20%) |
Dec 08, 2022 | 166.06 | 166.54 | 163.09 | 164.71 | 333,729 | +1.82(+1.12%) |
Dec 07, 2022 | 162.96 | 164.85 | 162.12 | 162.89 | 235,011 | -1.36(-0.83%) |
Dec 06, 2022 | 165.88 | 166.37 | 162.03 | 164.25 | 444,840 | -1.11(-0.67%) |
Dec 05, 2022 | 166.81 | 167.66 | 164.21 | 165.36 | 293,509 | -1.55(-0.93%) |
Dec 02, 2022 | 165.23 | 167.91 | 164.70 | 166.91 | 248,585 | +0.59(+0.36%) |
Dec 01, 2022 | 167.36 | 168.07 | 165.04 | 166.32 | 209,808 | -1.04(-0.62%) |
Nov 30, 2022 | 164.85 | 167.55 | 162.39 | 167.36 | 309,263 | +2.29(+1.39%) |
Nov 29, 2022 | 166.13 | 168.24 | 163.20 | 165.06 | 296,081 | -1.06(-0.64%) |
Nov 28, 2022 | 166.54 | 169.25 | 165.90 | 166.13 | 393,222 | -0.98(-0.58%) |
Nov 25, 2022 | 164.21 | 167.60 | 164.21 | 167.10 | 147,195 | +1.84(+1.11%) |
Nov 23, 2022 | 163.45 | 165.80 | 161.83 | 165.27 | 211,837 | +1.80(+1.10%) |
Nov 22, 2022 | 163.33 | 164.84 | 162.08 | 163.47 | 265,653 | +1.33(+0.82%) |
Nov 21, 2022 | 160.34 | 163.49 | 160.34 | 162.14 | 243,319 | +1.55(+0.96%) |
Nov 18, 2022 | 160.87 | 161.51 | 158.49 | 160.59 | 281,294 | +1.08(+0.68%) |
Nov 17, 2022 | 158.68 | 159.80 | 156.28 | 159.51 | 493,628 | -1.76(-1.09%) |
Nov 16, 2022 | 166.85 | 167.56 | 160.31 | 161.27 | 372,769 | -6.58(-3.92%) |
Nov 15, 2022 | 164.94 | 168.73 | 164.94 | 167.85 | 515,236 | +4.69(+2.88%) |
Nov 14, 2022 | 162.31 | 165.87 | 161.68 | 163.16 | 439,261 | +0.40(+0.24%) |
Nov 11, 2022 | 161.43 | 164.22 | 160.76 | 162.76 | 418,855 | +1.86(+1.15%) |
Nov 10, 2022 | 156.88 | 161.20 | 156.04 | 160.90 | 302,620 | +8.67(+5.69%) |
Nov 09, 2022 | 154.69 | 156.91 | 151.54 | 152.24 | 199,255 | -4.18(-2.67%) |
Nov 08, 2022 | 157.14 | 159.76 | 155.16 | 156.41 | 346,167 | -0.75(-0.47%) |
Nov 07, 2022 | 151.28 | 157.29 | 150.65 | 157.16 | 403,012 | +6.23(+4.13%) |
Nov 04, 2022 | 147.66 | 150.94 | 147.66 | 150.93 | 232,670 | +3.66(+2.49%) |
Nov 03, 2022 | 144.70 | 149.56 | 143.14 | 147.27 | 303,143 | +0.55(+0.37%) |
Nov 02, 2022 | 151.43 | 152.95 | 146.53 | 146.72 | 405,591 | -5.78(-3.79%) |
Nov 01, 2022 | 151.19 | 152.72 | 149.09 | 152.50 | 240,255 | +1.65(+1.10%) |
Oct 31, 2022 | 146.25 | 152.44 | 145.77 | 150.85 | 503,756 | +3.62(+2.46%) |
Oct 28, 2022 | 144.64 | 147.47 | 143.16 | 147.23 | 291,417 | +2.94(+2.04%) |
Oct 27, 2022 | 146.45 | 147.64 | 143.99 | 144.28 | 306,811 | -1.78(-1.22%) |
Oct 26, 2022 | 144.83 | 146.82 | 140.70 | 146.06 | 330,602 | +1.78(+1.23%) |
Oct 25, 2022 | 143.22 | 145.74 | 143.22 | 144.28 | 210,803 | +0.09(+0.06%) |
Oct 24, 2022 | 143.05 | 145.81 | 142.47 | 144.20 | 325,466 | +2.66(+1.88%) |
Oct 21, 2022 | 142.21 | 142.65 | 138.07 | 141.54 | 449,522 | -0.71(-0.50%) |
Oct 20, 2022 | 143.18 | 145.43 | 137.78 | 142.26 | 657,210 | +3.56(+2.57%) |
Oct 19, 2022 | 143.63 | 144.38 | 137.61 | 138.69 | 362,831 | -5.04(-3.51%) |
Oct 18, 2022 | 143.34 | 145.72 | 142.17 | 143.74 | 359,713 | +2.85(+2.02%) |
Oct 17, 2022 | 140.17 | 142.43 | 140.17 | 140.89 | 257,503 | +1.33(+0.96%) |
Oct 14, 2022 | 143.48 | 143.48 | 139.25 | 139.55 | 373,434 | -3.17(-2.22%) |
Oct 13, 2022 | 140.62 | 144.28 | 138.66 | 142.72 | 355,217 | -0.55(-0.38%) |
Oct 12, 2022 | 141.70 | 144.44 | 140.54 | 143.27 | 343,291 | +2.52(+1.79%) |
Oct 11, 2022 | 139.18 | 141.66 | 138.96 | 140.75 | 355,521 | +0.56(+0.40%) |
Oct 10, 2022 | 139.38 | 141.02 | 138.56 | 140.19 | 273,395 | +1.42(+1.02%) |
Oct 07, 2022 | 142.04 | 142.43 | 138.18 | 138.77 | 301,536 | -5.24(-3.64%) |
Oct 06, 2022 | 144.25 | 146.14 | 142.70 | 144.01 | 258,105 | +0.19(+0.13%) |
Oct 05, 2022 | 144.69 | 146.32 | 142.44 | 143.82 | 299,646 | -2.20(-1.51%) |
Oct 04, 2022 | 144.61 | 146.11 | 143.41 | 146.02 | 386,271 | +3.07(+2.15%) |
Oct 03, 2022 | 141.17 | 144.22 | 139.87 | 142.95 | 342,331 | +3.54(+2.54%) |
Sep 30, 2022 | 139.78 | 141.97 | 138.67 | 139.41 | 435,164 | -1.33(-0.95%) |
Sep 29, 2022 | 140.00 | 141.37 | 138.88 | 140.74 | 375,295 | -0.30(-0.21%) |
Sep 28, 2022 | 137.99 | 142.51 | 138.34 | 141.04 | 343,840 | +2.73(+1.98%) |
Sep 27, 2022 | 139.99 | 140.85 | 136.82 | 138.31 | 442,750 | -1.36(-0.97%) |
Sep 26, 2022 | 136.93 | 141.82 | 136.93 | 139.67 | 405,899 | +1.83(+1.33%) |
Sep 23, 2022 | 136.91 | 137.93 | 134.70 | 137.84 | 382,008 | +0.13(+0.09%) |
Sep 22, 2022 | 138.71 | 139.16 | 136.90 | 137.71 | 340,249 | -1.57(-1.13%) |
Sep 21, 2022 | 138.85 | 141.14 | 138.40 | 139.28 | 300,069 | +1.91(+1.39%) |
Sep 20, 2022 | 140.17 | 140.17 | 135.95 | 137.37 | 244,626 | -4.04(-2.85%) |
Sep 19, 2022 | 135.55 | 141.69 | 135.55 | 141.41 | 506,141 | +5.24(+3.85%) |
Sep 16, 2022 | 138.91 | 138.91 | 132.78 | 136.16 | 1,057,329 | -3.99(-2.85%) |
Sep 15, 2022 | 140.63 | 142.50 | 138.96 | 140.15 | 384,176 | -0.37(-0.26%) |
Sep 14, 2022 | 140.29 | 141.12 | 138.89 | 140.52 | 437,541 | +0.32(+0.23%) |
Sep 13, 2022 | 140.09 | 141.47 | 139.03 | 140.20 | 382,789 | -2.69(-1.88%) |
Sep 12, 2022 | 142.62 | 145.21 | 142.62 | 142.88 | 262,412 | +1.24(+0.87%) |
Sep 09, 2022 | 139.22 | 142.63 | 139.22 | 141.65 | 315,540 | +2.97(+2.14%) |
Sep 08, 2022 | 139.02 | 139.14 | 137.29 | 138.68 | 284,319 | -0.81(-0.58%) |
Sep 07, 2022 | 138.54 | 140.12 | 136.43 | 139.49 | 301,200 | +0.88(+0.63%) |
Sep 06, 2022 | 140.23 | 141.28 | 136.89 | 138.61 | 297,218 | -1.62(-1.16%) |
Sep 02, 2022 | 144.37 | 144.90 | 139.22 | 140.23 | 350,640 | -3.08(-2.15%) |
Sep 01, 2022 | 140.71 | 143.91 | 139.73 | 143.31 | 401,299 | +1.72(+1.21%) |
Aug 31, 2022 | 143.68 | 144.56 | 141.38 | 141.59 | 341,266 | -1.77(-1.23%) |
Aug 30, 2022 | 143.25 | 145.44 | 142.07 | 143.36 | 381,937 | +0.06(+0.04%) |
Aug 29, 2022 | 143.80 | 144.78 | 142.72 | 143.30 | 296,418 | -1.75(-1.21%) |
Aug 26, 2022 | 148.78 | 150.03 | 144.91 | 145.05 | 167,546 | -4.38(-2.93%) |
Aug 25, 2022 | 147.09 | 149.50 | 146.10 | 149.43 | 197,667 | +3.17(+2.17%) |
Aug 24, 2022 | 147.04 | 147.96 | 146.12 | 146.26 | 180,160 | -1.27(-0.86%) |
Aug 23, 2022 | 147.41 | 149.25 | 147.23 | 147.53 | 188,783 | +0.22(+0.15%) |
Aug 22, 2022 | 149.31 | 150.50 | 146.00 | 147.31 | 270,777 | -3.70(-2.45%) |
Aug 19, 2022 | 151.02 | 151.87 | 149.30 | 151.01 | 227,897 | -0.23(-0.15%) |
Aug 18, 2022 | 150.03 | 151.72 | 149.35 | 151.24 | 180,890 | +1.04(+0.69%) |
Aug 17, 2022 | 152.87 | 153.50 | 148.68 | 150.19 | 227,901 | -3.73(-2.42%) |
Aug 16, 2022 | 148.67 | 154.09 | 148.67 | 153.92 | 328,222 | +4.62(+3.09%) |
Aug 15, 2022 | 151.59 | 151.97 | 148.17 | 149.31 | 338,931 | -2.81(-1.85%) |
Aug 12, 2022 | 152.28 | 153.00 | 145.60 | 152.12 | 161,768 | +0.05(+0.03%) |
Aug 11, 2022 | 151.23 | 153.79 | 149.92 | 152.07 | 217,832 | +2.18(+1.46%) |
Aug 10, 2022 | 149.07 | 152.04 | 148.43 | 149.89 | 326,403 | +2.78(+1.89%) |
Aug 09, 2022 | 149.30 | 149.72 | 146.26 | 147.10 | 230,772 | -2.41(-1.61%) |
Aug 08, 2022 | 149.98 | 150.75 | 148.20 | 149.52 | 232,251 | +0.92(+0.62%) |
Aug 05, 2022 | 145.71 | 148.91 | 145.66 | 148.60 | 174,934 | +1.90(+1.30%) |
Aug 04, 2022 | 147.21 | 148.50 | 146.08 | 146.70 | 194,840 | -0.33(-0.22%) |
Aug 03, 2022 | 146.85 | 148.11 | 146.00 | 147.03 | 245,647 | +0.59(+0.40%) |
Aug 02, 2022 | 148.81 | 148.81 | 145.47 | 146.44 | 249,950 | -3.02(-2.02%) |
Aug 01, 2022 | 149.66 | 151.00 | 148.23 | 149.46 | 271,430 | -1.45(-0.96%) |
Jul 29, 2022 | 149.63 | 152.16 | 149.11 | 150.90 | 295,694 | +1.61(+1.08%) |
Jul 28, 2022 | 142.69 | 149.37 | 142.51 | 149.29 | 288,355 | +6.36(+4.45%) |
Jul 27, 2022 | 140.35 | 143.76 | 138.70 | 142.93 | 237,386 | +2.58(+1.84%) |
Jul 26, 2022 | 141.69 | 142.99 | 139.32 | 140.35 | 290,122 | -2.43(-1.70%) |
Jul 25, 2022 | 144.21 | 144.85 | 142.13 | 142.78 | 283,732 | -1.04(-0.72%) |
Jul 22, 2022 | 146.26 | 146.81 | 142.94 | 143.82 | 341,503 | -3.34(-2.27%) |
Jul 21, 2022 | 150.58 | 150.58 | 141.84 | 147.16 | 602,478 | -3.42(-2.27%) |
Jul 20, 2022 | 148.06 | 151.36 | 147.62 | 150.58 | 644,547 | +2.25(+1.51%) |
Jul 19, 2022 | 141.37 | 148.44 | 140.16 | 148.34 | 513,405 | +8.58(+6.14%) |
Jul 18, 2022 | 139.90 | 141.86 | 138.79 | 139.76 | 359,924 | +0.56(+0.40%) |
Jul 15, 2022 | 138.96 | 140.27 | 138.62 | 139.20 | 230,276 | +1.33(+0.96%) |
Jul 14, 2022 | 137.23 | 138.26 | 135.96 | 137.87 | 184,004 | -0.46(-0.33%) |
Jul 13, 2022 | 139.34 | 140.39 | 137.45 | 138.33 | 213,063 | -2.05(-1.46%) |
Jul 12, 2022 | 142.54 | 143.25 | 138.95 | 140.39 | 235,683 | -1.55(-1.09%) |
Jul 11, 2022 | 139.98 | 143.01 | 137.62 | 141.94 | 212,543 | +1.40(+0.99%) |
Jul 08, 2022 | 141.71 | 142.92 | 139.38 | 140.54 | 196,566 | -0.73(-0.52%) |
Jul 07, 2022 | 140.87 | 142.45 | 140.31 | 141.27 | 163,403 | +1.22(+0.87%) |
Jul 06, 2022 | 139.54 | 140.97 | 137.08 | 140.05 | 292,242 | +1.19(+0.85%) |
Jul 05, 2022 | 140.73 | 141.34 | 136.96 | 138.86 | 256,169 | -2.72(-1.92%) |
Jul 01, 2022 | 138.89 | 142.03 | 137.48 | 141.58 | 205,548 | +1.44(+1.02%) |
Jun 30, 2022 | 138.56 | 141.16 | 136.93 | 140.15 | 224,226 | +0.40(+0.29%) |
Jun 29, 2022 | 140.20 | 141.74 | 137.07 | 139.74 | 166,088 | +0.42(+0.30%) |
Jun 28, 2022 | 144.02 | 145.30 | 139.10 | 139.32 | 288,745 | -3.37(-2.36%) |
Jun 27, 2022 | 143.32 | 144.71 | 142.27 | 142.69 | 233,803 | +0.09(+0.06%) |
Jun 24, 2022 | 139.92 | 144.22 | 139.92 | 142.60 | 564,455 | +3.91(+2.82%) |
Jun 23, 2022 | 137.03 | 138.82 | 135.63 | 138.69 | 246,886 | +2.62(+1.93%) |
Jun 22, 2022 | 137.75 | 137.75 | 135.08 | 136.07 | 217,577 | -2.79(-2.01%) |
Jun 21, 2022 | 134.57 | 139.17 | 132.18 | 138.85 | 419,913 | +5.42(+4.06%) |
Jun 17, 2022 | 137.21 | 137.81 | 132.77 | 133.44 | 558,226 | -3.44(-2.51%) |
Jun 16, 2022 | 138.68 | 139.57 | 136.13 | 136.88 | 351,557 | -4.48(-3.17%) |
Jun 15, 2022 | 140.12 | 143.19 | 139.89 | 141.36 | 300,881 | +1.84(+1.32%) |
Jun 14, 2022 | 139.52 | 143.32 | 138.56 | 139.52 | 289,035 | +1.33(+0.96%) |
Jun 13, 2022 | 137.09 | 141.00 | 136.95 | 138.19 | 374,586 | -1.83(-1.31%) |
Jun 10, 2022 | 140.71 | 142.87 | 139.09 | 140.02 | 314,577 | -1.52(-1.08%) |
Jun 09, 2022 | 141.33 | 143.57 | 141.09 | 141.54 | 216,255 | -0.41(-0.29%) |
Jun 08, 2022 | 145.10 | 145.26 | 141.41 | 141.95 | 218,454 | -4.21(-2.88%) |
Jun 07, 2022 | 146.43 | 147.77 | 143.18 | 146.16 | 230,595 | -3.12(-2.09%) |
Jun 06, 2022 | 148.13 | 149.61 | 146.95 | 149.28 | 147,265 | +1.74(+1.18%) |
Jun 03, 2022 | 146.72 | 148.81 | 145.75 | 147.54 | 163,059 | +0.36(+0.24%) |
Jun 02, 2022 | 144.76 | 148.22 | 144.59 | 147.18 | 236,393 | +2.77(+1.92%) |
Jun 01, 2022 | 145.47 | 146.95 | 144.23 | 144.41 | 198,808 | -1.52(-1.04%) |
May 31, 2022 | 146.20 | 146.99 | 143.08 | 145.94 | 273,650 | -1.44(-0.97%) |
May 27, 2022 | 149.50 | 151.58 | 146.56 | 147.37 | 238,035 | -1.44(-0.97%) |
May 26, 2022 | 145.98 | 149.58 | 145.98 | 148.82 | 326,761 | +2.74(+1.87%) |
May 25, 2022 | 141.87 | 147.34 | 141.87 | 146.08 | 289,527 | +3.65(+2.56%) |
May 24, 2022 | 142.24 | 142.86 | 140.36 | 142.43 | 285,792 | +0.06(+0.04%) |
May 23, 2022 | 141.13 | 143.03 | 140.48 | 142.37 | 274,522 | +1.92(+1.37%) |
May 20, 2022 | 138.59 | 140.59 | 136.97 | 140.45 | 481,719 | +3.20(+2.33%) |
May 19, 2022 | 136.08 | 140.66 | 134.38 | 137.25 | 502,681 | +0.42(+0.31%) |
May 18, 2022 | 148.66 | 148.89 | 136.27 | 136.83 | 579,724 | -12.53(-8.39%) |
May 17, 2022 | 147.84 | 149.41 | 145.49 | 149.36 | 384,195 | +2.78(+1.89%) |
May 16, 2022 | 150.00 | 150.84 | 145.93 | 146.58 | 336,219 | -3.42(-2.28%) |
May 13, 2022 | 151.31 | 154.91 | 149.52 | 150.00 | 396,804 | -1.04(-0.69%) |
May 12, 2022 | 146.90 | 151.97 | 146.41 | 151.05 | 484,194 | +3.08(+2.08%) |
May 11, 2022 | 149.70 | 151.83 | 147.15 | 147.96 | 272,838 | -2.21(-1.47%) |
May 10, 2022 | 152.04 | 155.17 | 147.93 | 150.17 | 374,072 | -0.69(-0.46%) |
May 09, 2022 | 147.52 | 152.13 | 146.93 | 150.86 | 395,798 | +1.44(+0.96%) |
May 06, 2022 | 150.96 | 150.96 | 148.19 | 149.43 | 364,446 | -1.58(-1.05%) |
May 05, 2022 | 153.11 | 153.49 | 149.72 | 151.01 | 334,504 | -3.08(-2.00%) |
May 04, 2022 | 150.51 | 154.33 | 149.80 | 154.09 | 377,179 | +4.09(+2.72%) |
May 03, 2022 | 147.43 | 150.76 | 145.80 | 150.00 | 373,522 | +3.46(+2.36%) |
May 02, 2022 | 149.64 | 150.99 | 144.58 | 146.54 | 510,062 | -2.50(-1.68%) |
Apr 29, 2022 | 150.25 | 152.50 | 148.66 | 149.04 | 400,271 | -2.27(-1.50%) |
Apr 28, 2022 | 149.26 | 151.90 | 148.01 | 151.31 | 250,944 | +3.52(+2.38%) |
Apr 27, 2022 | 147.31 | 150.36 | 147.29 | 147.79 | 361,944 | +0.63(+0.43%) |
Apr 26, 2022 | 149.99 | 152.62 | 147.06 | 147.16 | 388,280 | -3.51(-2.33%) |
Apr 25, 2022 | 147.24 | 150.90 | 144.54 | 150.67 | 453,146 | +3.53(+2.40%) |
Apr 22, 2022 | 149.98 | 151.26 | 146.96 | 147.14 | 493,717 | -1.94(-1.30%) |
Apr 21, 2022 | 146.56 | 150.28 | 144.82 | 149.08 | 690,439 | +5.41(+3.76%) |
Apr 20, 2022 | 143.94 | 144.95 | 141.04 | 143.67 | 423,560 | +1.45(+1.02%) |
Apr 19, 2022 | 138.87 | 142.82 | 138.65 | 142.22 | 405,095 | +3.82(+2.76%) |
Apr 18, 2022 | 138.72 | 139.75 | 135.96 | 138.40 | 400,344 | -0.84(-0.60%) |
Apr 14, 2022 | 138.87 | 140.72 | 137.06 | 139.24 | 449,004 | -0.78(-0.56%) |
Apr 13, 2022 | 138.45 | 141.98 | 137.68 | 140.02 | 443,093 | +2.12(+1.54%) |
Apr 12, 2022 | 138.45 | 140.87 | 137.76 | 137.90 | 497,258 | +0.00(+0.00%) |
Apr 11, 2022 | 138.04 | 139.20 | 136.81 | 137.90 | 357,593 | -0.17(-0.13%) |
Apr 08, 2022 | 139.17 | 141.04 | 135.53 | 138.07 | 590,601 | -1.32(-0.95%) |
Apr 07, 2022 | 136.02 | 140.31 | 136.02 | 139.39 | 537,872 | +2.50(+1.83%) |
Apr 06, 2022 | 136.41 | 138.47 | 133.99 | 136.89 | 756,939 | +1.20(+0.89%) |
Apr 05, 2022 | 137.58 | 139.92 | 134.09 | 135.69 | 648,635 | -1.56(-1.14%) |
Apr 04, 2022 | 134.79 | 137.59 | 134.36 | 137.25 | 528,573 | +2.71(+2.02%) |
Apr 01, 2022 | 145.66 | 146.64 | 133.86 | 134.53 | 934,709 | -10.59(-7.30%) |
Mar 31, 2022 | 148.92 | 149.42 | 144.10 | 145.13 | 218,003 | -4.32(-2.89%) |
Mar 30, 2022 | 149.83 | 150.46 | 148.67 | 149.45 | 222,005 | -0.41(-0.28%) |
Mar 29, 2022 | 149.92 | 150.94 | 148.59 | 149.86 | 194,490 | +0.94(+0.63%) |
Mar 28, 2022 | 147.97 | 149.21 | 146.94 | 148.92 | 166,281 | +0.74(+0.50%) |
Mar 25, 2022 | 147.48 | 148.82 | 144.56 | 148.18 | 210,016 | +1.07(+0.73%) |
Mar 24, 2022 | 150.00 | 150.98 | 146.42 | 147.11 | 197,621 | -2.36(-1.58%) |
Mar 23, 2022 | 152.48 | 152.48 | 149.18 | 149.47 | 160,980 | -3.84(-2.50%) |
Mar 22, 2022 | 152.91 | 154.17 | 152.09 | 153.31 | 166,838 | +0.37(+0.24%) |
Mar 21, 2022 | 154.59 | 156.44 | 152.19 | 152.94 | 194,977 | -2.84(-1.82%) |
Mar 18, 2022 | 156.48 | 156.64 | 152.79 | 155.78 | 408,918 | +0.21(+0.14%) |
Mar 17, 2022 | 151.67 | 155.87 | 150.75 | 155.57 | 297,311 | +2.91(+1.91%) |
Mar 16, 2022 | 147.89 | 152.91 | 147.89 | 152.65 | 290,070 | +5.31(+3.60%) |
Mar 15, 2022 | 145.93 | 148.22 | 145.28 | 147.34 | 246,677 | +2.51(+1.73%) |
Mar 14, 2022 | 146.89 | 150.44 | 143.85 | 144.83 | 276,415 | -1.25(-0.86%) |
Mar 11, 2022 | 151.40 | 151.40 | 145.98 | 146.08 | 329,406 | -2.23(-1.50%) |
Mar 10, 2022 | 147.10 | 149.22 | 148.31 | 235,223 | -0.13(-0.09%) | |
Mar 09, 2022 | 147.37 | 149.08 | 145.60 | 148.45 | 214,548 | +3.84(+2.65%) |
Mar 08, 2022 | 147.51 | 148.63 | 142.51 | 144.61 | 388,956 | -2.72(-1.85%) |
Mar 07, 2022 | 149.71 | 149.76 | 147.27 | 147.33 | 329,034 | -3.34(-2.22%) |
Mar 04, 2022 | 149.41 | 150.98 | 147.26 | 150.67 | 328,511 | +0.79(+0.53%) |
Mar 03, 2022 | 150.41 | 151.75 | 148.13 | 149.88 | 280,020 | +0.12(+0.08%) |
Mar 02, 2022 | 149.47 | 151.86 | 149.25 | 149.76 | 469,599 | +0.91(+0.61%) |
Mar 01, 2022 | 149.87 | 151.10 | 146.25 | 148.85 | 458,699 | +0.28(+0.19%) |
Feb 28, 2022 | 148.18 | 150.62 | 144.33 | 148.57 | 609,762 | -2.77(-1.83%) |
Feb 25, 2022 | 148.21 | 152.46 | 148.09 | 151.34 | 262,987 | +2.78(+1.87%) |
Feb 24, 2022 | 142.42 | 148.99 | 142.22 | 148.56 | 395,503 | +4.04(+2.80%) |
Feb 23, 2022 | 145.35 | 147.72 | 144.38 | 144.52 | 328,136 | -0.70(-0.48%) |
Feb 22, 2022 | 146.04 | 148.72 | 144.81 | 145.22 | 398,579 | -2.15(-1.46%) |
Feb 18, 2022 | 147.38 | 0 | -0.23(-0.16%) | |||
Feb 17, 2022 | 147.58 | 149.82 | 146.64 | 147.61 | 317,887 | -0.93(-0.63%) |
Feb 16, 2022 | 148.08 | 148.91 | 145.01 | 148.54 | 375,037 | +0.05(+0.03%) |
Feb 15, 2022 | 151.03 | 152.25 | 147.78 | 148.49 | 441,645 | -0.81(-0.54%) |
Feb 14, 2022 | 149.40 | 150.99 | 147.94 | 149.30 | 330,836 | +0.08(+0.05%) |
Feb 11, 2022 | 152.11 | 152.65 | 147.97 | 149.22 | 255,871 | -2.16(-1.42%) |
Feb 10, 2022 | 151.40 | 153.83 | 150.37 | 151.38 | 306,052 | -2.31(-1.51%) |
Feb 09, 2022 | 150.92 | 154.95 | 150.04 | 153.70 | 360,762 | +4.18(+2.79%) |
Feb 08, 2022 | 147.74 | 151.22 | 147.74 | 149.52 | 374,800 | +2.05(+1.39%) |
Feb 07, 2022 | 149.59 | 150.31 | 145.66 | 147.47 | 295,788 | -1.43(-0.96%) |
Feb 04, 2022 | 151.95 | 153.13 | 147.58 | 148.90 | 412,776 | -4.08(-2.67%) |
Feb 03, 2022 | 155.87 | 152.79 | 152.99 | 404,291 | -3.43(-2.19%) | |
Feb 02, 2022 | 153.85 | 156.64 | 152.90 | 156.41 | 483,830 | +2.36(+1.53%) |
Feb 01, 2022 | 154.00 | 156.52 | 152.19 | 154.05 | 434,952 | +0.34(+0.22%) |
Jan 31, 2022 | 148.87 | 153.80 | 153.71 | 463,343 | +3.92(+2.62%) | |
Jan 28, 2022 | 145.28 | 149.99 | 142.80 | 149.79 | 624,369 | +4.54(+3.13%) |
Jan 27, 2022 | 149.78 | 153.54 | 144.27 | 145.24 | 482,845 | -6.12(-4.04%) |
Jan 26, 2022 | 157.92 | 159.07 | 150.14 | 151.36 | 506,091 | -4.98(-3.18%) |
Jan 25, 2022 | 160.37 | 161.64 | 155.71 | 156.34 | 409,791 | -5.70(-3.52%) |
Jan 24, 2022 | 155.27 | 162.41 | 154.39 | 162.03 | 395,648 | +5.56(+3.55%) |
Jan 21, 2022 | 160.53 | 161.45 | 156.28 | 156.47 | 354,353 | -5.09(-3.15%) |
Jan 20, 2022 | 163.35 | 166.12 | 161.45 | 161.56 | 987,955 | -0.75(-0.46%) |
Jan 19, 2022 | 160.06 | 162.54 | 159.00 | 162.31 | 473,533 | +2.13(+1.33%) |
Jan 18, 2022 | 158.92 | 161.42 | 157.56 | 160.18 | 239,757 | -0.50(-0.31%) |
Jan 14, 2022 | 160.68 | 0 | +0.22(+0.14%) | |||
Jan 13, 2022 | 160.95 | 162.53 | 159.88 | 160.46 | 163,175 | -0.16(-0.10%) |
Jan 12, 2022 | 161.32 | 163.82 | 160.37 | 160.62 | 231,298 | +0.01(+0.01%) |
Jan 11, 2022 | 158.63 | 160.88 | 155.66 | 160.61 | 227,124 | +1.63(+1.03%) |
Jan 10, 2022 | 159.94 | 162.30 | 156.40 | 158.98 | 289,586 | -1.84(-1.15%) |
Jan 07, 2022 | 163.30 | 163.30 | 158.18 | 160.82 | 318,717 | -2.22(-1.36%) |
Jan 06, 2022 | 163.75 | 169.61 | 162.36 | 163.04 | 516,176 | -7.32(-4.30%) |
Jan 05, 2022 | 172.79 | 172.89 | 169.88 | 170.36 | 516,683 | -0.99(-0.58%) |
Jan 04, 2022 | 169.42 | 172.20 | 169.08 | 171.35 | 240,527 | +2.13(+1.26%) |