Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 157.95 | 159.70 | 156.39 | 159.57 | 1,664,656 | +0.05(+0.03%) |
Dec 29, 2022 | 158.16 | 160.31 | 157.11 | 159.53 | 2,208,903 | +3.60(+2.31%) |
Dec 28, 2022 | 157.11 | 159.13 | 155.74 | 155.93 | 1,541,727 | -1.87(-1.18%) |
Dec 27, 2022 | 159.13 | 159.13 | 156.77 | 157.79 | 1,985,985 | -1.59(-1.00%) |
Dec 23, 2022 | 158.28 | 159.66 | 156.87 | 159.39 | 1,540,112 | +0.09(+0.05%) |
Dec 22, 2022 | 160.35 | 160.35 | 156.69 | 159.30 | 3,056,199 | -3.55(-2.18%) |
Dec 21, 2022 | 160.89 | 163.28 | 160.73 | 162.85 | 2,242,249 | +2.99(+1.87%) |
Dec 20, 2022 | 159.27 | 161.31 | 159.12 | 159.87 | 2,160,995 | -0.79(-0.49%) |
Dec 19, 2022 | 162.89 | 162.94 | 159.30 | 160.66 | 2,694,992 | -1.63(-1.01%) |
Dec 16, 2022 | 160.79 | 162.71 | 159.61 | 162.29 | 7,618,792 | +0.71(+0.44%) |
Dec 15, 2022 | 164.62 | 165.16 | 161.00 | 161.58 | 4,096,203 | -5.44(-3.26%) |
Dec 14, 2022 | 171.09 | 172.05 | 165.49 | 167.02 | 3,291,888 | -3.71(-2.17%) |
Dec 13, 2022 | 173.18 | 175.06 | 168.96 | 170.72 | 4,911,486 | +3.11(+1.86%) |
Dec 12, 2022 | 164.57 | 167.66 | 163.18 | 167.61 | 3,048,968 | +3.51(+2.14%) |
Dec 09, 2022 | 163.89 | 165.73 | 163.34 | 164.10 | 2,585,133 | -0.95(-0.58%) |
Dec 08, 2022 | 162.53 | 165.19 | 161.41 | 165.05 | 2,915,509 | +3.55(+2.20%) |
Dec 07, 2022 | 161.77 | 163.90 | 160.53 | 161.50 | 1,934,177 | -0.49(-0.30%) |
Dec 06, 2022 | 163.19 | 163.88 | 160.81 | 161.99 | 3,671,854 | -1.29(-0.79%) |
Dec 05, 2022 | 163.30 | 164.31 | 162.25 | 163.28 | 2,688,781 | -0.77(-0.47%) |
Dec 02, 2022 | 162.66 | 164.21 | 160.75 | 164.05 | 3,140,505 | -2.03(-1.22%) |
Dec 01, 2022 | 167.76 | 167.76 | 164.42 | 166.08 | 3,326,056 | -0.42(-0.25%) |
Nov 30, 2022 | 159.38 | 166.77 | 157.57 | 166.50 | 5,571,608 | +7.77(+4.89%) |
Nov 29, 2022 | 159.57 | 159.81 | 157.30 | 158.73 | 2,773,062 | -0.12(-0.07%) |
Nov 28, 2022 | 159.70 | 162.03 | 157.42 | 158.85 | 4,037,941 | -2.98(-1.84%) |
Nov 25, 2022 | 163.72 | 164.17 | 161.72 | 161.83 | 1,753,844 | -2.04(-1.25%) |
Nov 23, 2022 | 164.02 | 167.85 | 162.42 | 163.88 | 3,977,058 | +0.75(+0.46%) |
Nov 22, 2022 | 159.98 | 163.53 | 157.59 | 163.13 | 5,926,422 | +8.90(+5.77%) |
Nov 21, 2022 | 156.09 | 156.91 | 154.14 | 154.23 | 6,478,262 | -2.53(-1.61%) |
Nov 18, 2022 | 158.41 | 158.72 | 155.90 | 156.76 | 4,147,155 | +0.37(+0.24%) |
Nov 17, 2022 | 153.46 | 156.60 | 153.12 | 156.39 | 2,927,544 | +0.19(+0.12%) |
Nov 16, 2022 | 156.79 | 157.01 | 155.19 | 156.19 | 3,984,361 | -3.78(-2.36%) |
Nov 15, 2022 | 162.19 | 162.58 | 157.44 | 159.97 | 4,293,223 | +3.79(+2.42%) |
Nov 14, 2022 | 157.99 | 161.56 | 155.79 | 156.19 | 4,408,433 | -2.71(-1.71%) |
Nov 11, 2022 | 154.38 | 159.70 | 154.30 | 158.90 | 3,315,844 | +3.57(+2.30%) |
Nov 10, 2022 | 151.00 | 155.70 | 149.64 | 155.32 | 5,799,158 | +11.76(+8.19%) |
Nov 09, 2022 | 144.45 | 146.09 | 142.94 | 143.56 | 3,816,356 | -2.72(-1.86%) |
Nov 08, 2022 | 146.38 | 150.70 | 145.30 | 146.29 | 5,129,687 | +2.04(+1.42%) |
Nov 07, 2022 | 141.22 | 144.50 | 139.35 | 144.24 | 4,110,949 | +4.49(+3.22%) |
Nov 04, 2022 | 137.84 | 140.82 | 136.67 | 139.75 | 5,166,947 | +6.07(+4.54%) |
Nov 03, 2022 | 135.01 | 136.57 | 133.45 | 133.68 | 3,826,798 | -3.12(-2.28%) |
Nov 02, 2022 | 140.86 | 143.16 | 136.58 | 136.79 | 3,435,814 | -3.35(-2.39%) |
Nov 01, 2022 | 140.54 | 141.32 | 138.81 | 140.15 | 2,398,227 | +2.01(+1.46%) |
Oct 31, 2022 | 139.28 | 139.35 | 136.18 | 138.13 | 3,178,365 | -2.19(-1.56%) |
Oct 28, 2022 | 137.05 | 141.40 | 136.71 | 140.32 | 3,595,153 | +4.07(+2.98%) |
Oct 27, 2022 | 138.01 | 138.84 | 135.63 | 136.25 | 4,818,197 | -0.68(-0.50%) |
Oct 26, 2022 | 138.28 | 141.07 | 136.12 | 136.93 | 6,945,193 | -4.83(-3.41%) |
Oct 25, 2022 | 140.50 | 142.87 | 139.87 | 141.76 | 3,762,970 | +1.78(+1.27%) |
Oct 24, 2022 | 140.42 | 142.26 | 137.90 | 139.98 | 3,442,876 | -2.00(-1.41%) |
Oct 21, 2022 | 137.46 | 142.78 | 136.51 | 141.98 | 3,729,782 | +4.37(+3.17%) |
Oct 20, 2022 | 137.96 | 142.13 | 136.81 | 137.61 | 3,449,648 | +0.73(+0.53%) |
Oct 19, 2022 | 136.33 | 138.47 | 134.88 | 136.88 | 2,545,520 | +0.22(+0.16%) |
Oct 18, 2022 | 140.09 | 140.64 | 134.96 | 136.66 | 3,387,192 | +1.92(+1.42%) |
Oct 17, 2022 | 135.64 | 136.83 | 133.41 | 134.74 | 5,203,536 | +2.31(+1.75%) |
Oct 14, 2022 | 140.07 | 140.39 | 132.20 | 132.43 | 5,131,982 | -5.83(-4.22%) |
Oct 13, 2022 | 130.46 | 139.41 | 129.28 | 138.26 | 5,204,295 | +4.03(+3.00%) |
Oct 12, 2022 | 134.66 | 135.92 | 134.04 | 134.23 | 2,623,816 | -0.20(-0.15%) |
Oct 11, 2022 | 135.26 | 136.63 | 132.65 | 134.43 | 4,889,460 | -2.03(-1.49%) |
Oct 10, 2022 | 140.57 | 140.90 | 134.54 | 136.47 | 3,953,158 | -3.89(-2.77%) |
Oct 07, 2022 | 143.02 | 143.95 | 139.59 | 140.36 | 4,492,607 | -5.86(-4.01%) |
Oct 06, 2022 | 146.57 | 148.78 | 145.98 | 146.22 | 2,360,479 | -0.89(-0.61%) |
Oct 05, 2022 | 144.41 | 148.15 | 144.16 | 147.11 | 3,151,203 | +1.01(+0.69%) |
Oct 04, 2022 | 143.58 | 146.97 | 143.35 | 146.10 | 4,317,793 | +5.54(+3.94%) |
Oct 03, 2022 | 136.83 | 142.00 | 135.44 | 140.56 | 4,861,321 | +5.60(+4.15%) |
Sep 30, 2022 | 136.43 | 138.14 | 134.86 | 134.96 | 3,640,544 | -2.56(-1.86%) |
Sep 29, 2022 | 138.40 | 138.40 | 135.52 | 137.52 | 3,565,759 | -2.51(-1.79%) |
Sep 28, 2022 | 136.42 | 140.78 | 135.52 | 140.03 | 3,414,548 | +2.68(+1.95%) |
Sep 27, 2022 | 138.20 | 139.40 | 135.47 | 137.35 | 3,060,601 | +0.96(+0.70%) |
Sep 26, 2022 | 138.18 | 139.22 | 136.19 | 136.39 | 4,648,780 | -1.07(-0.78%) |
Sep 23, 2022 | 139.28 | 139.83 | 135.68 | 137.45 | 4,996,578 | -3.31(-2.35%) |
Sep 22, 2022 | 143.33 | 143.66 | 139.66 | 140.77 | 3,464,735 | -3.00(-2.09%) |
Sep 21, 2022 | 145.24 | 149.15 | 143.67 | 143.77 | 3,423,298 | -1.30(-0.89%) |
Sep 20, 2022 | 144.02 | 145.77 | 143.59 | 145.07 | 2,657,998 | +0.16(+0.11%) |
Sep 19, 2022 | 143.41 | 145.66 | 143.22 | 144.90 | 2,476,113 | +0.29(+0.20%) |
Sep 16, 2022 | 142.11 | 144.78 | 140.60 | 144.61 | 4,741,817 | +1.39(+0.97%) |
Sep 15, 2022 | 144.99 | 146.01 | 142.36 | 143.22 | 3,244,553 | -2.30(-1.58%) |
Sep 14, 2022 | 144.81 | 146.53 | 143.33 | 145.52 | 2,346,846 | +1.94(+1.35%) |
Sep 13, 2022 | 146.25 | 147.41 | 143.15 | 143.58 | 4,338,722 | -7.17(-4.75%) |
Sep 12, 2022 | 150.55 | 150.94 | 148.85 | 150.75 | 3,992,509 | +1.42(+0.95%) |
Sep 09, 2022 | 147.69 | 150.32 | 147.69 | 149.33 | 2,709,101 | +1.99(+1.35%) |
Sep 08, 2022 | 144.87 | 148.03 | 144.16 | 147.34 | 2,537,512 | +1.39(+0.95%) |
Sep 07, 2022 | 144.87 | 147.03 | 143.56 | 145.96 | 2,577,791 | +2.39(+1.67%) |
Sep 06, 2022 | 143.93 | 145.35 | 141.92 | 143.56 | 2,560,866 | -0.39(-0.27%) |
Sep 02, 2022 | 146.89 | 148.43 | 143.20 | 143.95 | 2,878,052 | -2.00(-1.37%) |
Sep 01, 2022 | 144.30 | 146.29 | 141.93 | 145.95 | 3,906,815 | -0.81(-0.55%) |
Aug 31, 2022 | 148.63 | 148.63 | 145.61 | 146.76 | 3,649,722 | -1.16(-0.79%) |
Aug 30, 2022 | 151.22 | 151.34 | 146.75 | 147.92 | 3,789,473 | -2.38(-1.59%) |
Aug 29, 2022 | 151.88 | 152.88 | 149.32 | 150.31 | 3,462,213 | -2.63(-1.72%) |
Aug 26, 2022 | 160.81 | 161.43 | 152.79 | 152.94 | 4,397,256 | -8.10(-5.03%) |
Aug 25, 2022 | 158.36 | 161.21 | 158.25 | 161.04 | 3,093,444 | +3.30(+2.09%) |
Aug 24, 2022 | 157.90 | 158.90 | 156.38 | 157.74 | 3,374,008 | -0.73(-0.46%) |
Aug 23, 2022 | 157.58 | 160.28 | 157.58 | 158.47 | 2,208,082 | +0.55(+0.35%) |
Aug 22, 2022 | 159.20 | 160.28 | 157.04 | 157.92 | 3,870,910 | -4.01(-2.48%) |
Aug 19, 2022 | 162.35 | 162.80 | 160.99 | 161.93 | 3,523,811 | -2.05(-1.25%) |
Aug 18, 2022 | 161.67 | 166.25 | 159.95 | 163.99 | 4,682,547 | +0.00(+0.00%) |
Aug 17, 2022 | 167.72 | 167.74 | 161.07 | 163.99 | 6,389,328 | -8.59(-4.98%) |
Aug 16, 2022 | 172.84 | 173.24 | 170.43 | 172.57 | 3,252,553 | -0.82(-0.47%) |
Aug 15, 2022 | 171.97 | 173.51 | 171.02 | 173.39 | 2,903,262 | +0.61(+0.35%) |
Aug 12, 2022 | 168.90 | 173.27 | 168.90 | 172.79 | 3,350,955 | +4.54(+2.70%) |
Aug 11, 2022 | 169.80 | 171.84 | 167.94 | 168.25 | 2,811,566 | -0.51(-0.30%) |
Aug 10, 2022 | 167.45 | 168.97 | 165.04 | 168.76 | 3,475,949 | +4.54(+2.76%) |
Aug 09, 2022 | 167.15 | 167.61 | 162.93 | 164.22 | 3,856,849 | -5.29(-3.12%) |
Aug 08, 2022 | 169.86 | 171.33 | 167.50 | 169.51 | 2,395,046 | -1.34(-0.78%) |
Aug 05, 2022 | 168.44 | 171.11 | 167.81 | 170.85 | 2,603,926 | +0.28(+0.16%) |
Aug 04, 2022 | 170.00 | 171.52 | 168.82 | 170.57 | 2,484,863 | +0.58(+0.34%) |
Aug 03, 2022 | 164.82 | 170.59 | 164.82 | 169.99 | 2,870,072 | +5.39(+3.27%) |
Aug 02, 2022 | 164.13 | 166.30 | 163.49 | 164.60 | 2,262,239 | -0.67(-0.40%) |
Aug 01, 2022 | 164.55 | 166.15 | 163.32 | 165.27 | 2,362,416 | -0.48(-0.29%) |
Jul 29, 2022 | 162.32 | 166.48 | 161.65 | 165.75 | 4,922,192 | +2.21(+1.35%) |
Jul 28, 2022 | 162.62 | 164.78 | 161.26 | 163.54 | 4,025,585 | +1.29(+0.80%) |
Jul 27, 2022 | 157.37 | 163.50 | 157.36 | 162.25 | 4,849,064 | +6.31(+4.05%) |
Jul 26, 2022 | 157.64 | 158.33 | 155.43 | 155.94 | 3,269,372 | -1.22(-0.77%) |
Jul 25, 2022 | 157.07 | 157.26 | 154.48 | 157.15 | 3,200,271 | -0.22(-0.14%) |
Jul 22, 2022 | 159.68 | 159.68 | 156.45 | 157.37 | 3,055,364 | -1.85(-1.16%) |
Jul 21, 2022 | 158.44 | 159.27 | 156.42 | 159.22 | 3,101,931 | +2.00(+1.27%) |
Jul 20, 2022 | 153.88 | 157.81 | 153.03 | 157.23 | 3,243,122 | +1.61(+1.03%) |
Jul 19, 2022 | 151.26 | 156.15 | 151.17 | 155.62 | 3,714,005 | +5.98(+3.99%) |
Jul 18, 2022 | 153.10 | 153.63 | 148.80 | 149.64 | 3,039,912 | -2.62(-1.72%) |
Jul 15, 2022 | 148.28 | 152.56 | 147.79 | 152.27 | 3,876,597 | +4.49(+3.04%) |
Jul 14, 2022 | 143.38 | 148.59 | 141.90 | 147.77 | 3,936,115 | +3.97(+2.76%) |
Jul 13, 2022 | 140.24 | 144.56 | 139.95 | 143.80 | 2,396,780 | +1.10(+0.77%) |
Jul 12, 2022 | 143.10 | 144.76 | 142.08 | 142.70 | 4,819,827 | +0.45(+0.32%) |
Jul 11, 2022 | 142.83 | 143.87 | 140.98 | 142.25 | 2,789,494 | -2.28(-1.57%) |
Jul 08, 2022 | 142.08 | 145.10 | 140.46 | 144.53 | 2,072,794 | +1.32(+0.92%) |
Jul 07, 2022 | 142.38 | 144.28 | 141.92 | 143.21 | 2,845,386 | +3.73(+2.67%) |
Jul 06, 2022 | 138.45 | 140.64 | 136.90 | 139.47 | 2,810,033 | +1.57(+1.14%) |
Jul 05, 2022 | 134.85 | 138.00 | 133.50 | 137.90 | 3,935,094 | +0.16(+0.11%) |
Jul 01, 2022 | 138.73 | 139.86 | 135.45 | 137.75 | 3,298,231 | -3.07(-2.18%) |
Jun 30, 2022 | 140.20 | 143.83 | 138.12 | 140.81 | 4,310,990 | -1.14(-0.80%) |
Jun 29, 2022 | 141.60 | 142.18 | 139.52 | 141.95 | 2,683,494 | -1.18(-0.82%) |
Jun 28, 2022 | 145.94 | 147.63 | 143.01 | 143.13 | 2,890,889 | -2.02(-1.39%) |
Jun 27, 2022 | 145.64 | 146.83 | 144.14 | 145.15 | 2,125,020 | +0.87(+0.60%) |
Jun 24, 2022 | 142.26 | 144.63 | 141.88 | 144.28 | 5,300,325 | +4.00(+2.85%) |
Jun 23, 2022 | 143.64 | 143.82 | 138.74 | 140.28 | 3,056,428 | -2.03(-1.43%) |
Jun 22, 2022 | 141.64 | 143.60 | 140.59 | 142.32 | 3,859,740 | -0.67(-0.47%) |
Jun 21, 2022 | 142.01 | 144.86 | 141.97 | 142.99 | 3,206,366 | +3.59(+2.57%) |
Jun 17, 2022 | 138.82 | 140.25 | 136.67 | 139.41 | 6,980,698 | +1.13(+0.82%) |
Jun 16, 2022 | 141.07 | 141.07 | 136.57 | 138.28 | 4,899,766 | -6.38(-4.41%) |
Jun 15, 2022 | 143.78 | 146.97 | 141.43 | 144.66 | 3,385,470 | +2.81(+1.98%) |
Jun 14, 2022 | 143.82 | 144.72 | 140.78 | 141.86 | 2,868,516 | -0.58(-0.41%) |
Jun 13, 2022 | 147.70 | 148.85 | 142.01 | 142.43 | 6,081,212 | -8.82(-5.83%) |
Jun 10, 2022 | 152.63 | 154.40 | 151.15 | 151.25 | 3,496,160 | -4.52(-2.90%) |
Jun 09, 2022 | 158.07 | 161.00 | 155.68 | 155.77 | 3,262,575 | -3.28(-2.06%) |
Jun 08, 2022 | 159.87 | 161.90 | 158.01 | 159.05 | 3,038,500 | -1.87(-1.16%) |
Jun 07, 2022 | 157.83 | 161.30 | 156.96 | 160.92 | 2,186,976 | +1.62(+1.02%) |
Jun 06, 2022 | 161.31 | 162.73 | 158.62 | 159.30 | 2,359,015 | +0.03(+0.02%) |
Jun 03, 2022 | 160.57 | 160.95 | 158.86 | 159.27 | 2,634,275 | -3.86(-2.36%) |
Jun 02, 2022 | 158.57 | 163.29 | 157.77 | 163.13 | 2,736,540 | +4.31(+2.71%) |
Jun 01, 2022 | 163.07 | 163.20 | 157.42 | 158.82 | 3,411,902 | -3.50(-2.16%) |
May 31, 2022 | 160.87 | 163.47 | 157.68 | 162.32 | 5,284,319 | +0.82(+0.51%) |
May 27, 2022 | 159.51 | 162.09 | 158.24 | 161.50 | 5,127,527 | +4.16(+2.64%) |
May 26, 2022 | 155.77 | 159.16 | 154.86 | 157.34 | 3,981,618 | +1.61(+1.03%) |
May 25, 2022 | 153.96 | 156.62 | 152.87 | 155.73 | 2,606,026 | +0.45(+0.29%) |
May 24, 2022 | 153.39 | 156.63 | 152.37 | 155.28 | 3,306,265 | +0.29(+0.19%) |
May 23, 2022 | 155.06 | 156.87 | 153.39 | 155.00 | 2,388,011 | -0.85(-0.55%) |
May 20, 2022 | 156.96 | 158.46 | 150.36 | 155.85 | 4,145,147 | +1.44(+0.93%) |
May 19, 2022 | 154.32 | 157.51 | 152.62 | 154.41 | 3,973,858 | +0.98(+0.64%) |
May 18, 2022 | 159.58 | 159.58 | 152.78 | 153.43 | 5,924,986 | -3.76(-2.39%) |
May 17, 2022 | 154.46 | 157.71 | 154.10 | 157.19 | 5,161,194 | +6.14(+4.06%) |
May 16, 2022 | 150.85 | 152.72 | 149.27 | 151.05 | 2,424,519 | -1.25(-0.82%) |
May 13, 2022 | 148.75 | 153.22 | 147.64 | 152.30 | 4,985,665 | +5.61(+3.83%) |
May 12, 2022 | 144.91 | 147.44 | 143.88 | 146.69 | 3,249,599 | +0.86(+0.59%) |
May 11, 2022 | 147.20 | 150.93 | 145.59 | 145.82 | 4,024,350 | -3.10(-2.08%) |
May 10, 2022 | 149.61 | 152.08 | 146.46 | 148.92 | 3,291,358 | +2.85(+1.95%) |
May 09, 2022 | 147.94 | 149.70 | 145.62 | 146.07 | 4,297,509 | -3.72(-2.49%) |
May 06, 2022 | 150.20 | 152.33 | 148.09 | 149.79 | 2,825,180 | -2.02(-1.33%) |
May 05, 2022 | 155.45 | 156.74 | 150.16 | 151.82 | 4,129,073 | -6.27(-3.96%) |
May 04, 2022 | 152.24 | 158.23 | 148.00 | 158.08 | 4,107,031 | +5.66(+3.71%) |
May 03, 2022 | 151.47 | 153.23 | 150.16 | 152.42 | 2,545,811 | +0.69(+0.45%) |
May 02, 2022 | 149.04 | 152.10 | 146.59 | 151.73 | 2,987,111 | +3.62(+2.44%) |
Apr 29, 2022 | 151.63 | 153.24 | 147.98 | 148.12 | 5,051,310 | -5.82(-3.78%) |
Apr 28, 2022 | 147.88 | 155.69 | 147.49 | 153.94 | 4,331,501 | +8.38(+5.75%) |
Apr 27, 2022 | 143.91 | 149.41 | 143.61 | 145.56 | 3,206,985 | -1.05(-0.71%) |
Apr 26, 2022 | 150.56 | 150.94 | 146.54 | 146.61 | 3,816,005 | -5.86(-3.84%) |
Apr 25, 2022 | 147.93 | 152.69 | 147.52 | 152.47 | 4,676,930 | +3.52(+2.36%) |
Apr 22, 2022 | 151.57 | 153.15 | 148.87 | 148.95 | 2,752,219 | -3.32(-2.18%) |
Apr 21, 2022 | 155.91 | 158.00 | 151.56 | 152.27 | 3,705,524 | -2.56(-1.65%) |
Apr 20, 2022 | 157.79 | 158.84 | 154.02 | 154.83 | 2,691,600 | -0.90(-0.58%) |
Apr 19, 2022 | 153.83 | 156.19 | 152.17 | 155.73 | 2,815,813 | +1.90(+1.24%) |
Apr 18, 2022 | 149.94 | 154.71 | 149.83 | 153.83 | 2,843,884 | +3.68(+2.45%) |
Apr 14, 2022 | 151.94 | 153.37 | 149.95 | 150.15 | 5,449,814 | -1.55(-1.02%) |
Apr 13, 2022 | 150.36 | 152.51 | 148.91 | 151.70 | 2,433,977 | +2.51(+1.69%) |
Apr 12, 2022 | 150.95 | 153.09 | 148.70 | 149.19 | 2,689,114 | +0.59(+0.39%) |
Apr 11, 2022 | 151.27 | 151.68 | 148.41 | 148.60 | 3,849,941 | -3.69(-2.43%) |
Apr 08, 2022 | 153.95 | 154.48 | 151.97 | 152.30 | 3,152,993 | -2.41(-1.56%) |
Apr 07, 2022 | 152.81 | 156.30 | 152.68 | 154.71 | 3,295,482 | +0.93(+0.61%) |
Apr 06, 2022 | 151.03 | 157.61 | 150.89 | 153.78 | 6,291,317 | +0.29(+0.19%) |
Apr 05, 2022 | 155.92 | 156.88 | 149.54 | 153.49 | 7,529,286 | -4.34(-2.75%) |
Apr 04, 2022 | 158.47 | 159.22 | 155.16 | 157.82 | 4,335,503 | -0.83(-0.52%) |
Apr 01, 2022 | 159.74 | 160.36 | 156.24 | 158.65 | 3,065,342 | +0.17(+0.11%) |
Mar 31, 2022 | 160.19 | 161.12 | 158.38 | 158.48 | 4,103,894 | -1.25(-0.78%) |
Mar 30, 2022 | 161.93 | 163.10 | 159.05 | 159.72 | 2,802,868 | -3.55(-2.17%) |
Mar 29, 2022 | 162.19 | 164.60 | 160.92 | 163.28 | 3,259,966 | +2.80(+1.75%) |
Mar 28, 2022 | 157.52 | 160.66 | 156.72 | 160.47 | 2,861,351 | +1.56(+0.98%) |
Mar 25, 2022 | 158.36 | 159.19 | 156.25 | 158.91 | 2,330,989 | +0.64(+0.41%) |
Mar 24, 2022 | 154.29 | 158.36 | 153.37 | 158.27 | 3,285,482 | +5.58(+3.66%) |
Mar 23, 2022 | 156.75 | 157.64 | 152.35 | 152.68 | 3,554,127 | -5.40(-3.42%) |
Mar 22, 2022 | 157.14 | 159.73 | 156.79 | 158.08 | 2,682,240 | +0.53(+0.34%) |
Mar 21, 2022 | 155.24 | 158.06 | 154.92 | 157.56 | 3,396,769 | +0.74(+0.47%) |
Mar 18, 2022 | 152.13 | 157.29 | 150.71 | 156.82 | 10,320,654 | +3.33(+2.17%) |
Mar 17, 2022 | 150.50 | 153.56 | 149.44 | 153.49 | 4,453,066 | +1.35(+0.89%) |
Mar 16, 2022 | 146.88 | 152.31 | 146.34 | 152.14 | 4,561,312 | +7.34(+5.07%) |
Mar 15, 2022 | 141.34 | 145.31 | 140.46 | 144.80 | 3,448,745 | +5.07(+3.63%) |
Mar 14, 2022 | 141.53 | 142.80 | 137.97 | 139.72 | 4,075,919 | -1.89(-1.33%) |
Mar 11, 2022 | 146.98 | 147.54 | 141.31 | 141.61 | 4,131,927 | -2.84(-1.97%) |
Mar 10, 2022 | 144.73 | 141.85 | 144.45 | 4,206,162 | -2.94(-1.99%) | |
Mar 09, 2022 | 146.88 | 148.77 | 145.16 | 147.39 | 3,174,807 | +4.89(+3.43%) |
Mar 08, 2022 | 140.09 | 146.58 | 138.01 | 142.49 | 4,945,898 | +2.15(+1.53%) |
Mar 07, 2022 | 150.65 | 150.96 | 140.28 | 140.34 | 5,941,532 | -10.14(-6.74%) |
Mar 04, 2022 | 151.28 | 152.81 | 149.43 | 150.49 | 2,896,095 | -2.33(-1.53%) |
Mar 03, 2022 | 154.91 | 155.14 | 150.60 | 152.82 | 2,768,136 | -0.52(-0.34%) |
Mar 02, 2022 | 151.08 | 154.98 | 150.74 | 153.34 | 2,687,466 | +2.75(+1.83%) |
Mar 01, 2022 | 153.06 | 154.23 | 149.24 | 150.58 | 3,920,891 | -3.21(-2.08%) |
Feb 28, 2022 | 154.78 | 154.78 | 150.86 | 153.79 | 3,759,404 | -1.76(-1.13%) |
Feb 25, 2022 | 153.39 | 155.60 | 152.77 | 155.54 | 2,857,521 | +2.24(+1.46%) |
Feb 24, 2022 | 148.07 | 153.51 | 145.86 | 153.31 | 4,325,820 | +3.90(+2.61%) |
Feb 23, 2022 | 154.74 | 156.10 | 149.10 | 149.41 | 5,326,599 | -4.19(-2.73%) |
Feb 22, 2022 | 151.71 | 155.51 | 151.13 | 153.60 | 4,471,790 | +0.50(+0.32%) |
Feb 18, 2022 | 153.11 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 158.62 | 158.75 | 153.08 | 153.17 | 4,925,473 | -7.55(-4.70%) |
Feb 16, 2022 | 154.57 | 161.25 | 154.26 | 160.72 | 6,101,197 | +6.01(+3.89%) |
Feb 15, 2022 | 150.16 | 155.00 | 149.99 | 154.71 | 5,142,182 | +7.70(+5.23%) |
Feb 14, 2022 | 147.91 | 149.98 | 144.67 | 147.01 | 4,714,832 | +0.08(+0.05%) |
Feb 11, 2022 | 154.63 | 155.89 | 146.16 | 146.94 | 5,713,982 | -7.42(-4.81%) |
Feb 10, 2022 | 156.41 | 160.72 | 153.75 | 154.36 | 3,624,715 | -6.24(-3.89%) |
Feb 09, 2022 | 157.90 | 160.72 | 156.09 | 160.60 | 3,359,872 | +4.85(+3.11%) |
Feb 08, 2022 | 153.65 | 156.28 | 153.14 | 155.75 | 3,323,220 | +2.21(+1.44%) |
Feb 07, 2022 | 153.79 | 155.87 | 153.05 | 153.54 | 2,559,092 | -0.20(-0.13%) |
Feb 04, 2022 | 152.91 | 155.03 | 149.68 | 153.75 | 5,419,580 | -0.94(-0.61%) |
Feb 03, 2022 | 158.15 | 154.26 | 154.69 | 4,663,068 | -6.58(-4.08%) | |
Feb 02, 2022 | 157.95 | 161.77 | 157.44 | 161.27 | 2,956,799 | +3.38(+2.14%) |
Feb 01, 2022 | 156.68 | 158.01 | 153.76 | 157.89 | 3,179,854 | +1.34(+0.85%) |
Jan 31, 2022 | 151.16 | 156.80 | 156.55 | 4,718,267 | +5.10(+3.37%) | |
Jan 28, 2022 | 147.15 | 151.53 | 144.34 | 151.45 | 4,021,629 | +3.86(+2.61%) |
Jan 27, 2022 | 155.25 | 156.34 | 147.07 | 147.60 | 4,913,367 | -4.95(-3.24%) |
Jan 26, 2022 | 151.81 | 157.63 | 150.29 | 152.54 | 6,126,235 | +3.82(+2.57%) |
Jan 25, 2022 | 150.27 | 152.37 | 148.39 | 148.72 | 4,254,033 | -5.41(-3.51%) |
Jan 24, 2022 | 151.82 | 154.40 | 144.61 | 154.14 | 6,980,960 | +1.83(+1.20%) |
Jan 21, 2022 | 151.64 | 155.32 | 149.86 | 152.30 | 5,810,308 | -3.82(-2.45%) |
Jan 20, 2022 | 156.41 | 157.31 | 151.43 | 156.12 | 4,276,559 | +0.44(+0.28%) |
Jan 19, 2022 | 159.54 | 161.15 | 155.60 | 155.68 | 3,913,622 | -3.28(-2.07%) |
Jan 18, 2022 | 161.06 | 162.42 | 158.65 | 158.97 | 4,357,458 | -5.25(-3.20%) |
Jan 14, 2022 | 164.22 | 0 | +2.12(+1.31%) | |||
Jan 13, 2022 | 167.67 | 168.30 | 161.58 | 162.10 | 4,141,320 | -3.79(-2.28%) |
Jan 12, 2022 | 167.46 | 167.46 | 164.19 | 165.89 | 2,087,822 | +0.11(+0.07%) |
Jan 11, 2022 | 161.13 | 166.16 | 160.84 | 165.78 | 3,968,865 | +3.08(+1.90%) |
Jan 10, 2022 | 160.50 | 163.00 | 157.90 | 162.69 | 6,297,324 | +1.49(+0.92%) |
Jan 07, 2022 | 165.27 | 165.90 | 158.50 | 161.20 | 7,067,246 | -4.34(-2.62%) |
Jan 06, 2022 | 165.27 | 167.04 | 164.26 | 165.55 | 3,754,247 | +0.53(+0.32%) |
Jan 05, 2022 | 167.39 | 169.16 | 164.92 | 165.02 | 3,829,001 | -2.59(-1.54%) |
Jan 04, 2022 | 169.64 | 171.40 | 166.24 | 167.61 | 4,073,526 | -1.53(-0.90%) |