Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.04 | 144.13 | 141.12 | 143.64 | 291,092 | -0.85(-0.59%) |
Dec 29, 2022 | 142.93 | 145.46 | 142.47 | 144.49 | 141,811 | +2.42(+1.71%) |
Dec 28, 2022 | 147.41 | 148.31 | 141.88 | 142.07 | 228,475 | -5.91(-3.99%) |
Dec 27, 2022 | 148.02 | 148.44 | 146.54 | 147.98 | 122,725 | +0.47(+0.32%) |
Dec 23, 2022 | 147.19 | 148.21 | 146.55 | 147.51 | 96,703 | +0.30(+0.20%) |
Dec 22, 2022 | 148.53 | 149.17 | 145.20 | 147.22 | 155,033 | -2.10(-1.41%) |
Dec 21, 2022 | 147.21 | 150.74 | 147.17 | 149.31 | 288,088 | +3.48(+2.39%) |
Dec 20, 2022 | 143.26 | 146.20 | 142.49 | 145.83 | 231,559 | +2.16(+1.50%) |
Dec 19, 2022 | 147.40 | 147.90 | 142.94 | 143.67 | 230,821 | -4.18(-2.82%) |
Dec 16, 2022 | 147.85 | 148.56 | 145.86 | 147.85 | 866,093 | -1.47(-0.99%) |
Dec 15, 2022 | 154.00 | 154.60 | 149.24 | 149.32 | 338,584 | -5.72(-3.69%) |
Dec 14, 2022 | 152.28 | 156.72 | 152.28 | 155.04 | 333,504 | +2.63(+1.73%) |
Dec 13, 2022 | 155.76 | 156.80 | 151.30 | 152.41 | 248,628 | +2.12(+1.41%) |
Dec 12, 2022 | 150.56 | 151.57 | 149.25 | 150.29 | 276,359 | +0.63(+0.42%) |
Dec 09, 2022 | 152.16 | 152.96 | 149.63 | 149.66 | 222,580 | -2.33(-1.53%) |
Dec 08, 2022 | 151.59 | 154.13 | 150.17 | 151.98 | 145,273 | +1.31(+0.87%) |
Dec 07, 2022 | 151.00 | 155.04 | 150.66 | 150.68 | 271,475 | -0.84(-0.56%) |
Dec 06, 2022 | 151.77 | 153.49 | 150.26 | 151.52 | 236,261 | -0.20(-0.13%) |
Dec 05, 2022 | 153.11 | 153.11 | 150.20 | 151.72 | 207,199 | -1.43(-0.94%) |
Dec 02, 2022 | 151.79 | 154.60 | 150.12 | 153.15 | 146,671 | -0.92(-0.60%) |
Dec 01, 2022 | 154.63 | 155.72 | 152.05 | 154.07 | 196,817 | +1.13(+0.74%) |
Nov 30, 2022 | 149.19 | 153.14 | 147.18 | 152.94 | 262,447 | +4.42(+2.98%) |
Nov 29, 2022 | 150.46 | 151.05 | 147.61 | 148.52 | 363,567 | -2.40(-1.59%) |
Nov 28, 2022 | 151.75 | 153.89 | 150.46 | 150.93 | 413,055 | -1.79(-1.17%) |
Nov 25, 2022 | 152.75 | 153.97 | 152.62 | 152.72 | 78,308 | +0.42(+0.27%) |
Nov 23, 2022 | 152.66 | 152.92 | 150.35 | 152.30 | 182,287 | -0.77(-0.50%) |
Nov 22, 2022 | 155.55 | 156.11 | 152.64 | 153.07 | 196,496 | -1.11(-0.72%) |
Nov 21, 2022 | 154.84 | 156.61 | 153.54 | 154.18 | 203,054 | -0.78(-0.50%) |
Nov 18, 2022 | 156.64 | 158.27 | 153.52 | 154.96 | 157,660 | +1.04(+0.68%) |
Nov 17, 2022 | 153.39 | 155.02 | 150.93 | 153.92 | 215,454 | -1.01(-0.65%) |
Nov 16, 2022 | 155.90 | 156.76 | 151.07 | 154.93 | 328,856 | -0.94(-0.60%) |
Nov 15, 2022 | 157.73 | 159.64 | 154.35 | 155.87 | 559,895 | -0.10(-0.06%) |
Nov 14, 2022 | 158.36 | 161.15 | 155.04 | 155.97 | 627,937 | -4.59(-2.86%) |
Nov 11, 2022 | 160.92 | 167.62 | 159.49 | 160.56 | 601,748 | +2.01(+1.27%) |
Nov 10, 2022 | 143.28 | 158.90 | 142.26 | 158.56 | 517,202 | +21.48(+15.67%) |
Nov 09, 2022 | 138.83 | 139.57 | 135.78 | 137.08 | 217,484 | -2.57(-1.84%) |
Nov 08, 2022 | 140.16 | 142.26 | 138.35 | 139.65 | 155,535 | +0.40(+0.28%) |
Nov 07, 2022 | 139.78 | 141.83 | 138.22 | 139.25 | 223,123 | +0.33(+0.23%) |
Nov 04, 2022 | 139.34 | 140.12 | 136.26 | 138.93 | 189,217 | +1.47(+1.07%) |
Nov 03, 2022 | 135.09 | 139.29 | 133.82 | 137.46 | 190,033 | +1.28(+0.94%) |
Nov 02, 2022 | 139.07 | 135.69 | 136.18 | 188,610 | -3.88(-2.77%) | |
Nov 01, 2022 | 140.55 | 141.12 | 139.54 | 140.06 | 157,432 | +0.49(+0.35%) |
Oct 31, 2022 | 139.15 | 140.38 | 138.06 | 139.57 | 185,279 | +0.25(+0.18%) |
Oct 28, 2022 | 134.78 | 139.71 | 134.78 | 139.32 | 127,633 | +5.07(+3.77%) |
Oct 27, 2022 | 135.43 | 136.41 | 133.96 | 134.25 | 130,158 | -0.12(-0.09%) |
Oct 26, 2022 | 135.14 | 136.76 | 134.02 | 134.37 | 142,653 | -0.06(-0.04%) |
Oct 25, 2022 | 132.77 | 134.97 | 132.68 | 134.43 | 172,476 | +1.81(+1.36%) |
Oct 24, 2022 | 133.76 | 134.40 | 132.15 | 132.62 | 155,090 | +0.20(+0.15%) |
Oct 21, 2022 | 130.40 | 132.58 | 128.99 | 132.43 | 610,876 | +2.43(+1.87%) |
Oct 20, 2022 | 131.35 | 132.98 | 129.23 | 130.00 | 308,822 | -1.87(-1.42%) |
Oct 19, 2022 | 130.51 | 132.11 | 128.51 | 131.86 | 234,309 | +0.26(+0.19%) |
Oct 18, 2022 | 130.91 | 132.87 | 130.35 | 131.61 | 206,641 | +3.77(+2.95%) |
Oct 17, 2022 | 123.42 | 128.51 | 123.42 | 127.83 | 456,541 | +6.08(+4.99%) |
Oct 14, 2022 | 128.19 | 128.22 | 121.37 | 121.76 | 291,625 | -5.81(-4.55%) |
Oct 13, 2022 | 123.01 | 128.47 | 122.01 | 127.57 | 252,488 | +1.71(+1.36%) |
Oct 12, 2022 | 130.06 | 130.58 | 125.46 | 125.86 | 302,574 | -3.68(-2.84%) |
Oct 11, 2022 | 124.72 | 130.68 | 123.89 | 129.53 | 461,097 | +4.12(+3.29%) |
Oct 10, 2022 | 124.58 | 126.35 | 123.66 | 125.41 | 202,915 | +1.33(+1.07%) |
Oct 07, 2022 | 128.38 | 128.38 | 123.39 | 124.08 | 221,279 | -6.11(-4.69%) |
Oct 06, 2022 | 130.84 | 131.79 | 129.59 | 130.18 | 166,008 | -1.44(-1.10%) |
Oct 05, 2022 | 131.48 | 132.54 | 129.07 | 131.63 | 195,150 | -1.16(-0.87%) |
Oct 04, 2022 | 129.76 | 134.13 | 129.72 | 132.78 | 314,711 | +6.02(+4.75%) |
Oct 03, 2022 | 127.61 | 128.66 | 123.97 | 126.77 | 600,705 | -0.21(-0.16%) |
Sep 30, 2022 | 126.44 | 130.04 | 125.98 | 126.97 | 492,754 | +1.55(+1.24%) |
Sep 29, 2022 | 125.74 | 126.48 | 124.07 | 125.42 | 227,156 | -1.98(-1.55%) |
Sep 28, 2022 | 124.03 | 128.27 | 122.99 | 127.40 | 264,692 | +4.45(+3.62%) |
Sep 27, 2022 | 128.63 | 128.63 | 122.70 | 122.94 | 310,252 | -3.99(-3.14%) |
Sep 26, 2022 | 125.14 | 129.06 | 125.10 | 126.93 | 414,551 | +1.31(+1.05%) |
Sep 23, 2022 | 124.94 | 125.74 | 124.20 | 125.62 | 218,320 | -0.48(-0.38%) |
Sep 22, 2022 | 128.31 | 128.31 | 125.95 | 126.10 | 188,158 | -2.80(-2.17%) |
Sep 21, 2022 | 130.10 | 132.29 | 128.56 | 128.90 | 175,568 | +0.09(+0.07%) |
Sep 20, 2022 | 131.37 | 131.37 | 128.04 | 128.81 | 261,700 | -2.65(-2.01%) |
Sep 19, 2022 | 130.43 | 131.71 | 129.64 | 131.46 | 206,338 | +0.13(+0.10%) |
Sep 16, 2022 | 130.39 | 131.54 | 128.84 | 131.33 | 511,712 | -0.50(-0.38%) |
Sep 15, 2022 | 133.15 | 134.40 | 131.37 | 131.83 | 185,737 | -2.37(-1.77%) |
Sep 14, 2022 | 132.17 | 134.89 | 131.78 | 134.21 | 287,823 | +1.85(+1.40%) |
Sep 13, 2022 | 136.04 | 136.34 | 132.17 | 132.36 | 161,857 | -6.27(-4.52%) |
Sep 12, 2022 | 138.73 | 140.33 | 137.76 | 138.63 | 301,751 | +0.38(+0.28%) |
Sep 09, 2022 | 136.93 | 138.61 | 136.53 | 138.25 | 138,301 | +1.77(+1.30%) |
Sep 08, 2022 | 134.94 | 136.72 | 133.05 | 136.48 | 162,851 | +0.35(+0.25%) |
Sep 07, 2022 | 131.85 | 136.62 | 131.85 | 136.13 | 219,354 | +4.12(+3.12%) |
Sep 06, 2022 | 131.31 | 133.11 | 130.09 | 132.01 | 317,154 | +0.71(+0.54%) |
Sep 02, 2022 | 132.97 | 134.39 | 130.79 | 131.30 | 178,413 | -1.37(-1.03%) |
Sep 01, 2022 | 133.31 | 134.92 | 131.07 | 132.67 | 210,033 | -1.49(-1.11%) |
Aug 31, 2022 | 136.65 | 136.92 | 134.03 | 134.16 | 190,771 | -1.17(-0.86%) |
Aug 30, 2022 | 137.89 | 138.59 | 134.50 | 135.33 | 316,161 | -1.58(-1.15%) |
Aug 29, 2022 | 137.20 | 137.69 | 135.48 | 136.91 | 131,842 | -1.44(-1.04%) |
Aug 26, 2022 | 142.10 | 142.55 | 138.35 | 138.35 | 135,667 | -4.07(-2.86%) |
Aug 25, 2022 | 141.99 | 143.45 | 141.37 | 142.42 | 140,277 | +0.87(+0.61%) |
Aug 24, 2022 | 140.13 | 142.31 | 139.66 | 141.56 | 190,780 | +1.33(+0.95%) |
Aug 23, 2022 | 140.44 | 141.98 | 139.28 | 140.22 | 175,884 | -0.02(-0.01%) |
Aug 22, 2022 | 141.32 | 141.66 | 140.06 | 140.24 | 286,858 | -2.81(-1.97%) |
Aug 19, 2022 | 145.93 | 146.51 | 142.45 | 143.06 | 241,850 | -2.84(-1.95%) |
Aug 18, 2022 | 145.17 | 146.78 | 144.98 | 145.90 | 306,362 | +0.91(+0.63%) |
Aug 17, 2022 | 147.08 | 148.10 | 144.78 | 144.99 | 214,426 | -3.13(-2.11%) |
Aug 16, 2022 | 147.31 | 149.76 | 147.27 | 148.12 | 191,813 | -0.53(-0.36%) |
Aug 15, 2022 | 145.70 | 149.42 | 145.44 | 148.66 | 286,227 | +2.62(+1.79%) |
Aug 12, 2022 | 145.02 | 146.19 | 144.84 | 146.04 | 195,413 | +1.73(+1.20%) |
Aug 11, 2022 | 144.48 | 146.08 | 144.27 | 144.31 | 339,314 | -0.10(-0.07%) |
Aug 10, 2022 | 143.18 | 145.85 | 142.75 | 144.41 | 395,955 | +4.34(+3.10%) |
Aug 09, 2022 | 144.38 | 144.92 | 139.73 | 140.07 | 511,410 | -3.82(-2.65%) |
Aug 08, 2022 | 143.42 | 145.10 | 141.45 | 143.89 | 319,737 | +0.29(+0.20%) |
Aug 05, 2022 | 145.94 | 146.26 | 142.60 | 143.60 | 315,616 | -4.20(-2.84%) |
Aug 04, 2022 | 147.00 | 151.60 | 146.36 | 147.80 | 347,785 | -2.28(-1.52%) |
Aug 03, 2022 | 151.96 | 152.49 | 148.38 | 150.08 | 383,257 | -0.96(-0.63%) |
Aug 02, 2022 | 150.37 | 152.24 | 149.37 | 151.04 | 285,642 | +0.13(+0.08%) |
Aug 01, 2022 | 149.87 | 151.85 | 148.86 | 150.91 | 318,423 | -0.27(-0.18%) |
Jul 29, 2022 | 150.55 | 153.31 | 149.75 | 151.18 | 274,977 | +0.62(+0.41%) |
Jul 28, 2022 | 145.77 | 151.39 | 145.77 | 150.55 | 193,696 | +4.77(+3.27%) |
Jul 27, 2022 | 145.04 | 146.76 | 144.37 | 145.78 | 203,487 | +0.97(+0.67%) |
Jul 26, 2022 | 143.57 | 144.92 | 143.00 | 144.81 | 193,550 | +1.31(+0.91%) |
Jul 25, 2022 | 142.91 | 143.78 | 141.66 | 143.50 | 177,478 | +0.60(+0.42%) |
Jul 22, 2022 | 142.84 | 144.31 | 141.63 | 142.90 | 176,487 | -0.16(-0.11%) |
Jul 21, 2022 | 141.45 | 143.12 | 139.73 | 143.06 | 200,439 | +2.12(+1.50%) |
Jul 20, 2022 | 139.56 | 141.68 | 138.80 | 140.94 | 205,944 | +1.54(+1.10%) |
Jul 19, 2022 | 136.74 | 139.51 | 135.38 | 139.40 | 163,075 | +4.69(+3.48%) |
Jul 18, 2022 | 135.82 | 137.40 | 134.39 | 134.71 | 223,982 | -1.01(-0.74%) |
Jul 15, 2022 | 135.07 | 136.01 | 133.43 | 135.72 | 221,410 | +2.68(+2.02%) |
Jul 14, 2022 | 131.33 | 133.36 | 129.64 | 133.04 | 222,214 | +0.13(+0.10%) |
Jul 13, 2022 | 130.96 | 134.38 | 130.96 | 132.91 | 222,654 | -0.26(-0.19%) |
Jul 12, 2022 | 136.36 | 138.46 | 132.80 | 133.16 | 255,099 | -3.83(-2.79%) |
Jul 11, 2022 | 137.40 | 137.91 | 135.95 | 136.99 | 237,030 | -0.21(-0.15%) |
Jul 08, 2022 | 137.35 | 137.96 | 135.74 | 137.20 | 366,770 | -1.08(-0.78%) |
Jul 07, 2022 | 136.38 | 138.91 | 136.10 | 138.28 | 387,181 | +3.00(+2.22%) |
Jul 06, 2022 | 136.01 | 137.03 | 134.22 | 135.28 | 589,984 | -0.67(-0.49%) |
Jul 05, 2022 | 134.90 | 137.06 | 132.73 | 135.95 | 392,848 | -0.95(-0.69%) |
Jul 01, 2022 | 135.21 | 138.04 | 135.21 | 136.89 | 306,486 | +2.21(+1.64%) |
Jun 30, 2022 | 131.80 | 135.44 | 129.80 | 134.68 | 461,171 | +1.64(+1.23%) |
Jun 29, 2022 | 130.93 | 133.31 | 128.82 | 133.05 | 300,777 | +1.92(+1.47%) |
Jun 28, 2022 | 136.99 | 138.63 | 130.94 | 131.12 | 385,668 | -6.57(-4.77%) |
Jun 27, 2022 | 135.56 | 140.11 | 132.20 | 137.69 | 781,650 | +2.59(+1.92%) |
Jun 24, 2022 | 125.27 | 135.11 | 125.15 | 135.10 | 6,998,972 | +10.41(+8.35%) |
Jun 23, 2022 | 121.80 | 125.16 | 119.94 | 124.69 | 498,891 | +3.36(+2.77%) |
Jun 22, 2022 | 119.15 | 122.14 | 119.15 | 121.33 | 428,752 | +0.32(+0.27%) |
Jun 21, 2022 | 119.88 | 122.77 | 118.86 | 121.00 | 483,854 | +2.24(+1.89%) |
Jun 17, 2022 | 119.61 | 120.58 | 118.02 | 118.77 | 625,483 | +0.93(+0.79%) |
Jun 16, 2022 | 121.66 | 122.13 | 116.93 | 117.84 | 299,062 | -6.85(-5.49%) |
Jun 15, 2022 | 124.28 | 126.70 | 121.69 | 124.68 | 434,270 | +1.76(+1.43%) |
Jun 14, 2022 | 125.56 | 126.65 | 121.84 | 122.93 | 416,156 | -2.23(-1.78%) |
Jun 13, 2022 | 123.97 | 126.10 | 122.94 | 125.16 | 335,750 | -2.36(-1.85%) |
Jun 10, 2022 | 127.17 | 128.77 | 124.84 | 127.51 | 243,981 | -1.83(-1.42%) |
Jun 09, 2022 | 130.89 | 132.30 | 129.10 | 129.35 | 272,659 | -1.81(-1.38%) |
Jun 08, 2022 | 135.67 | 136.04 | 129.81 | 131.16 | 433,418 | -4.70(-3.46%) |
Jun 07, 2022 | 132.61 | 136.00 | 132.26 | 135.87 | 412,561 | +1.40(+1.04%) |
Jun 06, 2022 | 136.96 | 137.82 | 133.95 | 134.47 | 286,971 | -2.09(-1.53%) |
Jun 03, 2022 | 136.24 | 137.61 | 135.77 | 136.56 | 249,459 | -1.52(-1.10%) |
Jun 02, 2022 | 133.84 | 138.10 | 133.84 | 138.08 | 317,550 | +4.80(+3.60%) |
Jun 01, 2022 | 132.79 | 134.62 | 131.46 | 133.27 | 383,209 | +0.15(+0.11%) |
May 31, 2022 | 132.14 | 134.22 | 131.36 | 133.13 | 462,142 | -0.24(-0.18%) |
May 27, 2022 | 129.65 | 133.74 | 129.65 | 133.36 | 328,986 | +5.01(+3.90%) |
May 26, 2022 | 126.11 | 128.94 | 125.42 | 128.35 | 288,541 | +3.64(+2.92%) |
May 25, 2022 | 124.48 | 126.45 | 123.67 | 124.71 | 331,371 | +0.36(+0.29%) |
May 24, 2022 | 122.99 | 125.19 | 121.35 | 124.36 | 388,401 | +0.90(+0.73%) |
May 23, 2022 | 125.12 | 126.95 | 122.60 | 123.46 | 263,838 | +0.38(+0.31%) |
May 20, 2022 | 125.54 | 126.46 | 120.24 | 123.08 | 302,631 | -1.30(-1.05%) |
May 19, 2022 | 121.62 | 126.11 | 121.62 | 124.38 | 374,199 | +1.72(+1.40%) |
May 18, 2022 | 124.66 | 126.92 | 121.22 | 122.66 | 457,521 | -2.99(-2.38%) |
May 17, 2022 | 125.28 | 126.19 | 123.35 | 125.65 | 229,527 | +3.02(+2.46%) |
May 16, 2022 | 123.46 | 124.27 | 119.58 | 122.63 | 413,131 | -0.84(-0.68%) |
May 13, 2022 | 123.42 | 125.28 | 122.17 | 123.47 | 376,167 | +1.49(+1.22%) |
May 12, 2022 | 121.09 | 125.54 | 118.60 | 121.98 | 437,661 | +0.37(+0.30%) |
May 11, 2022 | 127.02 | 129.71 | 121.05 | 121.61 | 422,658 | -6.43(-5.02%) |
May 10, 2022 | 126.43 | 128.05 | 122.59 | 128.04 | 599,512 | +4.40(+3.56%) |
May 09, 2022 | 126.02 | 126.85 | 122.29 | 123.64 | 354,485 | -3.91(-3.06%) |
May 06, 2022 | 129.95 | 129.95 | 125.82 | 127.55 | 370,183 | -3.50(-2.67%) |
May 05, 2022 | 137.49 | 139.04 | 128.71 | 131.06 | 481,546 | -8.63(-6.18%) |
May 04, 2022 | 135.34 | 139.86 | 133.93 | 139.69 | 426,887 | +4.11(+3.03%) |
May 03, 2022 | 136.88 | 137.63 | 134.35 | 135.59 | 253,472 | -1.88(-1.37%) |
May 02, 2022 | 137.17 | 138.95 | 134.18 | 137.47 | 300,577 | +0.34(+0.25%) |
Apr 29, 2022 | 139.80 | 142.46 | 136.44 | 137.12 | 258,259 | -4.28(-3.03%) |
Apr 28, 2022 | 141.31 | 142.99 | 137.55 | 141.40 | 284,378 | +1.89(+1.35%) |
Apr 27, 2022 | 139.82 | 142.14 | 138.35 | 139.51 | 335,423 | -0.34(-0.25%) |
Apr 26, 2022 | 143.77 | 144.41 | 139.81 | 139.86 | 249,544 | -5.00(-3.45%) |
Apr 25, 2022 | 143.01 | 145.04 | 141.06 | 144.86 | 290,050 | +0.87(+0.60%) |
Apr 22, 2022 | 147.38 | 147.40 | 143.70 | 143.99 | 239,839 | -3.39(-2.30%) |
Apr 21, 2022 | 153.97 | 154.25 | 146.59 | 147.38 | 242,933 | -3.55(-2.35%) |
Apr 20, 2022 | 151.70 | 153.34 | 150.25 | 150.93 | 194,587 | +1.00(+0.66%) |
Apr 19, 2022 | 146.88 | 150.41 | 146.88 | 149.94 | 211,432 | +2.65(+1.80%) |
Apr 18, 2022 | 146.41 | 148.06 | 144.59 | 147.29 | 214,851 | +0.88(+0.60%) |
Apr 14, 2022 | 151.02 | 152.44 | 146.26 | 146.41 | 263,464 | -3.99(-2.65%) |
Apr 13, 2022 | 149.01 | 150.63 | 145.88 | 150.40 | 597,028 | +2.85(+1.93%) |
Apr 12, 2022 | 150.52 | 153.41 | 146.53 | 147.55 | 606,238 | -2.19(-1.46%) |
Apr 11, 2022 | 151.36 | 153.58 | 148.96 | 149.73 | 256,254 | -2.62(-1.72%) |
Apr 08, 2022 | 155.10 | 156.35 | 152.23 | 152.35 | 239,198 | -2.41(-1.56%) |
Apr 07, 2022 | 152.83 | 158.28 | 152.78 | 154.76 | 302,515 | +1.88(+1.23%) |
Apr 06, 2022 | 160.51 | 160.51 | 152.68 | 152.88 | 786,102 | -9.00(-5.56%) |
Apr 05, 2022 | 164.67 | 165.47 | 161.72 | 161.88 | 297,448 | -2.48(-1.51%) |
Apr 04, 2022 | 164.89 | 166.46 | 163.62 | 164.36 | 208,175 | -0.23(-0.14%) |
Apr 01, 2022 | 162.31 | 165.20 | 161.91 | 164.59 | 225,207 | +2.21(+1.36%) |
Mar 31, 2022 | 164.40 | 166.97 | 162.26 | 162.38 | 233,285 | -1.97(-1.20%) |
Mar 30, 2022 | 166.09 | 166.69 | 163.45 | 164.35 | 155,700 | -1.63(-0.98%) |
Mar 29, 2022 | 163.63 | 167.32 | 162.01 | 165.99 | 215,114 | +4.69(+2.91%) |
Mar 28, 2022 | 160.54 | 161.77 | 159.17 | 161.30 | 169,300 | +0.91(+0.56%) |
Mar 25, 2022 | 161.60 | 162.40 | 159.75 | 160.40 | 170,920 | -1.66(-1.03%) |
Mar 24, 2022 | 161.62 | 162.37 | 159.99 | 162.06 | 175,867 | +1.05(+0.65%) |
Mar 23, 2022 | 161.99 | 164.26 | 159.56 | 161.00 | 185,795 | -1.61(-0.99%) |
Mar 22, 2022 | 163.70 | 164.47 | 160.57 | 162.61 | 209,649 | -1.47(-0.89%) |
Mar 21, 2022 | 163.85 | 165.98 | 162.34 | 164.08 | 204,333 | -1.08(-0.66%) |
Mar 18, 2022 | 162.73 | 165.76 | 160.96 | 165.16 | 544,788 | +2.68(+1.65%) |
Mar 17, 2022 | 160.40 | 163.83 | 158.58 | 162.48 | 220,396 | +1.69(+1.05%) |
Mar 16, 2022 | 158.92 | 161.62 | 156.59 | 160.79 | 289,631 | +2.16(+1.36%) |
Mar 15, 2022 | 157.35 | 158.75 | 155.60 | 158.63 | 146,050 | +2.75(+1.76%) |
Mar 14, 2022 | 156.81 | 158.05 | 153.88 | 155.89 | 225,659 | -0.45(-0.29%) |
Mar 11, 2022 | 158.27 | 161.91 | 154.77 | 156.34 | 420,709 | -0.73(-0.46%) |
Mar 10, 2022 | 153.24 | 157.39 | 153.24 | 157.07 | 212,546 | +0.10(+0.06%) |
Mar 09, 2022 | 153.45 | 157.81 | 151.09 | 156.97 | 471,974 | +6.80(+4.53%) |
Mar 08, 2022 | 155.05 | 155.05 | 149.69 | 150.17 | 296,108 | -5.72(-3.67%) |
Mar 07, 2022 | 158.47 | 158.47 | 155.17 | 155.89 | 205,048 | -1.61(-1.02%) |
Mar 04, 2022 | 154.15 | 157.68 | 152.61 | 157.49 | 194,283 | +1.37(+0.88%) |
Mar 03, 2022 | 157.50 | 157.85 | 154.77 | 156.12 | 168,901 | -0.46(-0.30%) |
Mar 02, 2022 | 154.37 | 158.76 | 152.52 | 156.59 | 318,182 | +2.94(+1.92%) |
Mar 01, 2022 | 156.97 | 157.26 | 151.94 | 153.64 | 370,309 | -2.67(-1.71%) |
Feb 28, 2022 | 152.25 | 156.72 | 152.21 | 156.31 | 388,528 | +1.66(+1.08%) |
Feb 25, 2022 | 150.79 | 155.26 | 150.41 | 154.65 | 296,180 | +3.57(+2.37%) |
Feb 24, 2022 | 142.19 | 151.41 | 142.02 | 151.07 | 313,432 | +5.09(+3.49%) |
Feb 23, 2022 | 146.48 | 147.45 | 145.06 | 145.98 | 260,614 | +0.30(+0.20%) |
Feb 22, 2022 | 145.56 | 150.48 | 144.56 | 145.69 | 270,312 | -1.05(-0.72%) |
Feb 18, 2022 | 146.74 | 0 | -9.56(-6.12%) | |||
Feb 17, 2022 | 153.38 | 161.07 | 152.63 | 156.30 | 824,918 | +1.00(+0.65%) |
Feb 16, 2022 | 151.06 | 156.12 | 149.64 | 155.29 | 591,061 | +3.10(+2.04%) |
Feb 15, 2022 | 150.92 | 154.04 | 148.99 | 152.19 | 465,752 | +3.14(+2.11%) |
Feb 14, 2022 | 147.86 | 150.52 | 146.08 | 149.05 | 449,636 | +1.61(+1.09%) |
Feb 11, 2022 | 147.59 | 149.65 | 145.83 | 147.44 | 585,744 | +0.57(+0.39%) |
Feb 10, 2022 | 146.87 | 148.71 | 146.20 | 146.87 | 488,314 | -2.97(-1.98%) |
Feb 09, 2022 | 151.20 | 152.61 | 147.88 | 149.84 | 484,459 | -0.44(-0.29%) |
Feb 08, 2022 | 144.16 | 150.67 | 144.16 | 150.28 | 867,609 | +6.36(+4.42%) |
Feb 07, 2022 | 144.23 | 146.93 | 143.33 | 143.92 | 292,360 | -1.29(-0.89%) |
Feb 04, 2022 | 143.91 | 147.25 | 142.45 | 145.21 | 438,457 | +0.74(+0.51%) |
Feb 03, 2022 | 138.79 | 144.47 | 542,415 | +5.91(+4.26%) | ||
Feb 02, 2022 | 138.30 | 139.98 | 136.61 | 138.56 | 340,596 | -0.51(-0.37%) |
Feb 01, 2022 | 137.53 | 139.14 | 134.00 | 139.07 | 400,070 | +2.22(+1.62%) |
Jan 31, 2022 | 130.38 | 137.09 | 136.85 | 481,200 | +6.47(+4.96%) | |
Jan 28, 2022 | 127.23 | 130.59 | 124.50 | 130.38 | 283,931 | +3.94(+3.12%) |
Jan 27, 2022 | 132.55 | 132.93 | 125.30 | 126.44 | 326,500 | -4.04(-3.10%) |
Jan 26, 2022 | 135.33 | 136.89 | 129.20 | 130.48 | 480,917 | -2.95(-2.21%) |
Jan 25, 2022 | 137.88 | 139.62 | 131.48 | 133.43 | 384,366 | -7.28(-5.17%) |
Jan 24, 2022 | 135.56 | 141.48 | 133.27 | 140.71 | 350,804 | +3.43(+2.50%) |
Jan 21, 2022 | 137.78 | 141.83 | 136.68 | 137.28 | 290,760 | -1.56(-1.13%) |
Jan 20, 2022 | 142.27 | 144.46 | 138.32 | 138.84 | 330,999 | -0.70(-0.50%) |
Jan 19, 2022 | 142.47 | 143.79 | 139.16 | 139.54 | 327,279 | -2.17(-1.53%) |
Jan 18, 2022 | 143.07 | 144.01 | 140.38 | 141.71 | 211,910 | -3.63(-2.50%) |
Jan 14, 2022 | 145.34 | 0 | -4.12(-2.76%) | |||
Jan 13, 2022 | 151.22 | 151.99 | 149.16 | 149.46 | 218,647 | -0.64(-0.43%) |
Jan 12, 2022 | 152.40 | 152.91 | 149.81 | 150.10 | 341,709 | -0.89(-0.59%) |
Jan 11, 2022 | 152.84 | 152.88 | 147.30 | 150.99 | 207,452 | -0.87(-0.57%) |
Jan 10, 2022 | 148.39 | 152.26 | 146.73 | 151.86 | 381,651 | +1.50(+0.99%) |
Jan 07, 2022 | 153.42 | 154.16 | 150.27 | 150.36 | 247,084 | -3.06(-1.99%) |
Jan 06, 2022 | 154.80 | 155.54 | 152.26 | 153.42 | 504,791 | -0.87(-0.56%) |
Jan 05, 2022 | 168.49 | 168.49 | 153.84 | 154.28 | 569,471 | -15.17(-8.95%) |
Jan 04, 2022 | 170.27 | 173.50 | 168.31 | 169.46 | 283,471 | +0.98(+0.58%) |