Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.20 | 159.80 | 157.10 | 159.31 | 413,101 | +1.16(+0.73%) |
Dec 29, 2022 | 157.51 | 160.45 | 156.82 | 158.15 | 302,450 | +1.21(+0.77%) |
Dec 28, 2022 | 158.51 | 160.16 | 156.90 | 156.94 | 250,532 | -1.54(-0.97%) |
Dec 27, 2022 | 157.47 | 159.78 | 157.18 | 158.48 | 360,871 | +1.29(+0.82%) |
Dec 23, 2022 | 160.07 | 160.86 | 156.81 | 157.19 | 252,257 | -2.66(-1.66%) |
Dec 22, 2022 | 158.37 | 160.38 | 157.41 | 159.85 | 449,874 | +1.39(+0.88%) |
Dec 21, 2022 | 157.60 | 160.82 | 156.29 | 158.46 | 601,410 | +2.42(+1.55%) |
Dec 20, 2022 | 157.02 | 158.33 | 154.81 | 156.04 | 783,923 | -0.34(-0.22%) |
Dec 19, 2022 | 158.13 | 159.32 | 154.24 | 156.38 | 917,189 | -1.34(-0.85%) |
Dec 16, 2022 | 152.63 | 159.18 | 151.17 | 157.72 | 2,629,858 | +4.76(+3.11%) |
Dec 15, 2022 | 157.20 | 157.39 | 152.00 | 152.96 | 713,813 | -4.54(-2.88%) |
Dec 14, 2022 | 153.41 | 158.31 | 151.92 | 157.50 | 1,166,855 | +5.24(+3.44%) |
Dec 13, 2022 | 155.45 | 155.75 | 150.36 | 152.26 | 715,440 | -0.34(-0.22%) |
Dec 12, 2022 | 153.05 | 153.37 | 152.36 | 152.60 | 490,899 | +0.65(+0.43%) |
Dec 09, 2022 | 151.54 | 153.17 | 150.39 | 151.95 | 586,174 | +1.88(+1.25%) |
Dec 08, 2022 | 150.73 | 151.22 | 149.34 | 150.07 | 641,646 | -1.03(-0.68%) |
Dec 07, 2022 | 149.64 | 151.89 | 149.58 | 151.10 | 400,222 | +1.17(+0.78%) |
Dec 06, 2022 | 150.62 | 151.91 | 149.16 | 149.93 | 379,359 | -1.04(-0.69%) |
Dec 05, 2022 | 156.95 | 156.95 | 150.86 | 150.97 | 530,181 | -6.28(-3.99%) |
Dec 02, 2022 | 154.68 | 157.56 | 154.16 | 157.25 | 464,214 | +0.71(+0.45%) |
Dec 01, 2022 | 157.00 | 157.49 | 155.28 | 156.54 | 801,350 | -0.37(-0.24%) |
Nov 30, 2022 | 155.73 | 157.45 | 155.22 | 156.91 | 798,004 | +1.26(+0.81%) |
Nov 29, 2022 | 153.00 | 156.80 | 150.78 | 155.65 | 578,969 | +1.69(+1.10%) |
Nov 28, 2022 | 151.76 | 154.81 | 151.76 | 153.96 | 346,924 | +0.96(+0.63%) |
Nov 25, 2022 | 151.53 | 154.02 | 150.99 | 153.00 | 139,627 | +1.74(+1.15%) |
Nov 23, 2022 | 153.09 | 153.91 | 150.75 | 151.26 | 341,359 | -1.95(-1.27%) |
Nov 22, 2022 | 149.28 | 153.38 | 148.51 | 153.21 | 413,140 | +4.35(+2.92%) |
Nov 21, 2022 | 147.13 | 149.47 | 145.48 | 148.86 | 446,052 | +1.68(+1.14%) |
Nov 18, 2022 | 146.36 | 148.25 | 145.67 | 147.18 | 554,309 | +2.06(+1.42%) |
Nov 17, 2022 | 141.84 | 145.17 | 140.32 | 145.12 | 511,366 | +2.38(+1.67%) |
Nov 16, 2022 | 147.92 | 148.13 | 142.11 | 142.74 | 533,138 | -5.70(-3.84%) |
Nov 15, 2022 | 149.87 | 149.97 | 147.36 | 148.44 | 510,915 | -0.01(-0.01%) |
Nov 14, 2022 | 149.33 | 153.46 | 147.66 | 148.45 | 629,118 | -0.70(-0.47%) |
Nov 11, 2022 | 149.00 | 149.80 | 141.76 | 149.15 | 771,698 | -0.75(-0.50%) |
Nov 10, 2022 | 150.00 | 156.04 | 146.40 | 149.90 | 1,050,866 | +9.90(+7.07%) |
Nov 09, 2022 | 141.80 | 144.83 | 139.36 | 140.00 | 920,198 | -2.67(-1.87%) |
Nov 08, 2022 | 145.17 | 145.57 | 142.20 | 142.67 | 825,144 | -2.70(-1.86%) |
Nov 07, 2022 | 147.00 | 147.63 | 143.56 | 145.37 | 681,069 | -1.06(-0.72%) |
Nov 04, 2022 | 144.80 | 147.10 | 143.79 | 146.43 | 574,906 | +1.43(+0.99%) |
Nov 03, 2022 | 142.17 | 145.22 | 139.22 | 145.00 | 447,279 | +1.77(+1.24%) |
Nov 02, 2022 | 145.65 | 146.94 | 143.23 | 143.23 | 421,267 | -2.38(-1.63%) |
Nov 01, 2022 | 144.17 | 146.44 | 143.94 | 145.61 | 306,050 | +1.82(+1.27%) |
Oct 31, 2022 | 144.34 | 144.34 | 142.77 | 143.79 | 361,264 | -0.13(-0.09%) |
Oct 28, 2022 | 143.13 | 144.32 | 141.01 | 143.92 | 402,273 | +2.57(+1.82%) |
Oct 27, 2022 | 141.02 | 142.26 | 139.62 | 141.35 | 293,208 | +1.97(+1.41%) |
Oct 26, 2022 | 138.32 | 141.53 | 138.31 | 139.38 | 359,918 | +1.76(+1.28%) |
Oct 25, 2022 | 135.07 | 137.90 | 134.42 | 137.62 | 353,312 | +2.83(+2.10%) |
Oct 24, 2022 | 135.12 | 136.66 | 133.47 | 134.79 | 469,656 | -0.22(-0.16%) |
Oct 21, 2022 | 130.41 | 135.74 | 129.82 | 135.01 | 394,723 | +5.29(+4.08%) |
Oct 20, 2022 | 131.56 | 133.22 | 129.60 | 129.72 | 343,658 | -2.61(-1.97%) |
Oct 19, 2022 | 134.22 | 134.22 | 131.64 | 132.33 | 345,740 | -2.75(-2.04%) |
Oct 18, 2022 | 136.84 | 138.72 | 134.71 | 135.08 | 374,433 | -0.55(-0.41%) |
Oct 17, 2022 | 135.12 | 136.33 | 134.58 | 135.63 | 267,677 | +2.42(+1.82%) |
Oct 14, 2022 | 135.25 | 135.94 | 132.53 | 133.21 | 283,018 | -1.37(-1.02%) |
Oct 13, 2022 | 130.60 | 135.36 | 129.14 | 134.58 | 282,155 | +3.43(+2.62%) |
Oct 12, 2022 | 132.99 | 134.05 | 130.74 | 131.15 | 366,458 | -2.31(-1.73%) |
Oct 11, 2022 | 133.20 | 135.76 | 132.20 | 133.46 | 461,376 | +0.04(+0.03%) |
Oct 10, 2022 | 135.34 | 136.81 | 133.35 | 133.42 | 278,692 | -2.38(-1.75%) |
Oct 07, 2022 | 139.05 | 139.05 | 134.87 | 135.80 | 537,687 | -3.29(-2.37%) |
Oct 06, 2022 | 136.39 | 139.42 | 135.87 | 139.09 | 472,553 | +2.70(+1.98%) |
Oct 05, 2022 | 138.17 | 138.98 | 136.12 | 136.39 | 533,393 | -2.02(-1.46%) |
Oct 04, 2022 | 135.87 | 139.58 | 135.87 | 138.41 | 458,955 | +2.96(+2.19%) |
Oct 03, 2022 | 134.79 | 136.37 | 133.56 | 135.45 | 511,246 | +2.16(+1.62%) |
Sep 30, 2022 | 132.81 | 136.60 | 132.45 | 133.29 | 843,420 | +0.87(+0.66%) |
Sep 29, 2022 | 128.32 | 132.78 | 127.08 | 132.42 | 588,184 | +3.48(+2.70%) |
Sep 28, 2022 | 128.55 | 129.43 | 127.15 | 128.94 | 605,478 | +2.35(+1.86%) |
Sep 27, 2022 | 128.23 | 129.45 | 125.36 | 126.59 | 539,044 | -0.69(-0.54%) |
Sep 26, 2022 | 127.44 | 129.67 | 126.17 | 127.28 | 829,221 | -0.39(-0.31%) |
Sep 23, 2022 | 129.00 | 129.81 | 125.38 | 127.67 | 704,238 | -2.91(-2.23%) |
Sep 22, 2022 | 132.98 | 133.40 | 130.48 | 130.58 | 694,186 | -2.70(-2.03%) |
Sep 21, 2022 | 138.13 | 139.33 | 132.29 | 133.28 | 1,153,877 | -4.56(-3.31%) |
Sep 20, 2022 | 146.07 | 146.33 | 137.69 | 137.84 | 1,212,908 | -10.23(-6.91%) |
Sep 19, 2022 | 146.69 | 148.41 | 145.66 | 148.07 | 695,451 | +0.58(+0.39%) |
Sep 16, 2022 | 151.99 | 152.59 | 145.60 | 147.49 | 876,469 | -4.69(-3.08%) |
Sep 15, 2022 | 151.60 | 154.75 | 150.50 | 152.18 | 479,829 | +0.36(+0.24%) |
Sep 14, 2022 | 151.63 | 152.52 | 149.71 | 151.82 | 547,290 | +0.38(+0.25%) |
Sep 13, 2022 | 151.33 | 151.95 | 150.16 | 151.44 | 526,044 | -1.43(-0.94%) |
Sep 12, 2022 | 152.95 | 154.71 | 151.09 | 152.87 | 611,812 | +0.21(+0.14%) |
Sep 09, 2022 | 152.11 | 154.28 | 151.99 | 152.66 | 374,602 | +1.11(+0.73%) |
Sep 08, 2022 | 151.28 | 151.88 | 149.38 | 151.55 | 491,180 | -0.45(-0.30%) |
Sep 07, 2022 | 149.97 | 152.45 | 149.19 | 152.00 | 670,403 | +1.10(+0.73%) |
Sep 06, 2022 | 155.10 | 155.73 | 150.57 | 150.90 | 471,666 | -3.98(-2.57%) |
Sep 02, 2022 | 156.36 | 158.26 | 154.49 | 154.88 | 288,127 | -2.27(-1.44%) |
Sep 01, 2022 | 154.15 | 157.26 | 151.89 | 157.15 | 404,295 | +1.93(+1.24%) |
Aug 31, 2022 | 152.92 | 155.76 | 152.58 | 155.22 | 679,667 | +3.07(+2.02%) |
Aug 30, 2022 | 152.96 | 154.17 | 151.31 | 152.15 | 418,849 | -0.53(-0.35%) |
Aug 29, 2022 | 154.62 | 154.62 | 152.07 | 152.68 | 388,790 | -3.19(-2.05%) |
Aug 26, 2022 | 160.31 | 162.55 | 155.79 | 155.87 | 269,927 | -4.64(-2.89%) |
Aug 25, 2022 | 162.02 | 162.02 | 159.00 | 160.51 | 412,867 | -0.67(-0.42%) |
Aug 24, 2022 | 156.81 | 163.31 | 156.54 | 161.18 | 600,042 | +4.37(+2.79%) |
Aug 23, 2022 | 157.37 | 158.62 | 155.77 | 156.81 | 301,934 | -0.59(-0.37%) |
Aug 22, 2022 | 156.17 | 157.91 | 154.92 | 157.40 | 347,068 | +0.75(+0.48%) |
Aug 19, 2022 | 156.26 | 156.90 | 154.70 | 156.65 | 417,981 | +0.10(+0.06%) |
Aug 18, 2022 | 158.00 | 158.35 | 155.23 | 156.55 | 513,628 | -1.05(-0.67%) |
Aug 17, 2022 | 157.89 | 159.31 | 157.51 | 157.60 | 594,491 | -1.12(-0.71%) |
Aug 16, 2022 | 160.74 | 161.66 | 158.50 | 158.72 | 430,917 | -1.54(-0.96%) |
Aug 15, 2022 | 156.86 | 160.52 | 155.70 | 160.26 | 487,843 | +3.18(+2.02%) |
Aug 12, 2022 | 154.03 | 157.03 | 154.03 | 157.08 | 368,856 | +2.83(+1.83%) |
Aug 11, 2022 | 157.15 | 158.17 | 153.83 | 154.25 | 441,588 | -3.18(-2.02%) |
Aug 10, 2022 | 157.75 | 158.60 | 154.97 | 157.43 | 522,216 | +0.88(+0.56%) |
Aug 09, 2022 | 154.65 | 156.91 | 153.84 | 156.55 | 557,053 | +2.44(+1.58%) |
Aug 08, 2022 | 152.32 | 155.51 | 152.32 | 154.11 | 815,628 | +0.39(+0.25%) |
Aug 05, 2022 | 151.73 | 157.92 | 150.84 | 153.72 | 763,054 | +2.55(+1.69%) |
Aug 04, 2022 | 154.60 | 159.51 | 150.13 | 151.17 | 876,968 | -0.49(-0.32%) |
Aug 03, 2022 | 152.82 | 153.18 | 150.30 | 151.66 | 691,451 | -1.09(-0.71%) |
Aug 02, 2022 | 152.00 | 152.90 | 149.30 | 152.75 | 495,162 | +1.71(+1.13%) |
Aug 01, 2022 | 154.94 | 155.85 | 150.30 | 151.04 | 724,856 | -5.02(-3.22%) |
Jul 29, 2022 | 156.52 | 156.74 | 153.96 | 156.06 | 688,547 | -1.68(-1.07%) |
Jul 28, 2022 | 159.81 | 162.49 | 153.18 | 157.74 | 314,242 | -1.94(-1.21%) |
Jul 27, 2022 | 158.18 | 161.81 | 157.73 | 159.68 | 498,667 | +1.14(+0.72%) |
Jul 26, 2022 | 157.12 | 158.84 | 156.00 | 158.54 | 337,892 | +0.88(+0.56%) |
Jul 25, 2022 | 158.52 | 159.29 | 156.84 | 157.66 | 434,241 | +0.13(+0.08%) |
Jul 22, 2022 | 159.39 | 159.79 | 156.47 | 157.53 | 262,876 | -0.84(-0.53%) |
Jul 21, 2022 | 156.02 | 158.97 | 155.14 | 158.37 | 369,477 | +2.22(+1.42%) |
Jul 20, 2022 | 159.28 | 159.28 | 155.70 | 156.15 | 482,015 | -2.78(-1.75%) |
Jul 19, 2022 | 156.19 | 159.44 | 156.19 | 158.93 | 391,400 | +3.22(+2.07%) |
Jul 18, 2022 | 158.53 | 159.07 | 155.25 | 155.71 | 240,924 | -1.73(-1.10%) |
Jul 15, 2022 | 156.12 | 157.62 | 154.16 | 157.44 | 300,350 | +2.23(+1.44%) |
Jul 14, 2022 | 153.25 | 156.14 | 151.69 | 155.21 | 276,118 | +1.20(+0.78%) |
Jul 13, 2022 | 152.63 | 154.82 | 151.59 | 154.01 | 301,773 | -0.49(-0.32%) |
Jul 12, 2022 | 155.00 | 157.10 | 153.99 | 154.50 | 340,803 | -1.13(-0.73%) |
Jul 11, 2022 | 157.32 | 158.17 | 155.12 | 155.63 | 243,429 | -2.67(-1.69%) |
Jul 08, 2022 | 155.31 | 158.98 | 153.30 | 158.30 | 743,027 | +0.00(+0.00%) |
Jul 07, 2022 | 161.11 | 162.00 | 158.12 | 158.30 | 742,622 | -2.14(-1.33%) |
Jul 06, 2022 | 159.85 | 161.23 | 157.38 | 160.44 | 381,541 | +0.40(+0.25%) |
Jul 05, 2022 | 156.95 | 160.12 | 154.92 | 160.04 | 491,286 | +1.46(+0.92%) |
Jul 01, 2022 | 155.90 | 159.28 | 153.96 | 158.58 | 387,954 | +2.57(+1.65%) |
Jun 30, 2022 | 154.02 | 157.58 | 154.00 | 156.01 | 436,012 | -0.35(-0.22%) |
Jun 29, 2022 | 155.08 | 157.13 | 153.93 | 156.36 | 274,759 | +1.12(+0.72%) |
Jun 28, 2022 | 155.47 | 157.78 | 154.34 | 155.24 | 445,754 | -1.45(-0.93%) |
Jun 27, 2022 | 153.40 | 157.65 | 152.66 | 156.69 | 472,869 | +3.20(+2.08%) |
Jun 24, 2022 | 152.10 | 153.93 | 150.47 | 153.49 | 431,566 | +2.72(+1.80%) |
Jun 23, 2022 | 148.61 | 151.55 | 147.81 | 150.77 | 536,139 | +1.72(+1.15%) |
Jun 22, 2022 | 148.07 | 151.78 | 148.02 | 149.05 | 668,163 | -0.07(-0.05%) |
Jun 21, 2022 | 143.36 | 149.88 | 143.36 | 149.12 | 803,394 | +6.21(+4.35%) |
Jun 17, 2022 | 144.00 | 145.94 | 142.48 | 142.91 | 983,251 | +0.35(+0.25%) |
Jun 16, 2022 | 143.10 | 143.57 | 140.92 | 142.56 | 617,128 | -3.22(-2.21%) |
Jun 15, 2022 | 143.93 | 147.20 | 143.60 | 145.78 | 494,848 | +2.72(+1.90%) |
Jun 14, 2022 | 142.99 | 145.00 | 142.34 | 143.06 | 604,704 | +1.47(+1.04%) |
Jun 13, 2022 | 144.30 | 144.50 | 141.28 | 141.59 | 487,554 | -5.91(-4.01%) |
Jun 10, 2022 | 145.60 | 147.58 | 144.02 | 147.50 | 547,396 | -0.56(-0.38%) |
Jun 09, 2022 | 152.13 | 153.03 | 147.94 | 148.06 | 364,174 | -3.55(-2.34%) |
Jun 08, 2022 | 154.09 | 155.00 | 150.08 | 151.61 | 466,804 | -2.96(-1.91%) |
Jun 07, 2022 | 150.32 | 154.69 | 148.36 | 154.57 | 428,165 | +5.32(+3.56%) |
Jun 06, 2022 | 152.15 | 153.27 | 147.51 | 149.25 | 389,008 | -2.42(-1.60%) |
Jun 03, 2022 | 150.47 | 152.04 | 149.76 | 151.67 | 510,316 | +0.73(+0.48%) |
Jun 02, 2022 | 146.11 | 151.02 | 144.96 | 150.94 | 383,907 | +3.39(+2.30%) |
Jun 01, 2022 | 149.68 | 149.68 | 144.70 | 147.55 | 411,533 | -2.13(-1.42%) |
May 31, 2022 | 150.50 | 150.50 | 146.94 | 149.68 | 1,001,527 | -1.23(-0.82%) |
May 27, 2022 | 152.61 | 152.61 | 149.53 | 150.91 | 477,925 | -1.55(-1.02%) |
May 26, 2022 | 151.02 | 154.25 | 150.00 | 152.46 | 833,574 | +4.45(+3.01%) |
May 25, 2022 | 144.20 | 149.49 | 143.25 | 148.01 | 738,583 | +5.03(+3.52%) |
May 24, 2022 | 145.20 | 145.20 | 141.22 | 142.98 | 718,537 | -2.52(-1.73%) |
May 23, 2022 | 150.00 | 150.83 | 145.10 | 145.50 | 634,735 | -3.03(-2.04%) |
May 20, 2022 | 149.75 | 150.52 | 144.93 | 148.53 | 375,740 | -1.00(-0.67%) |
May 19, 2022 | 146.03 | 151.45 | 146.03 | 149.53 | 424,864 | +2.01(+1.36%) |
May 18, 2022 | 152.31 | 152.93 | 147.31 | 147.52 | 418,216 | -4.79(-3.14%) |
May 17, 2022 | 149.77 | 153.00 | 148.63 | 152.31 | 321,513 | +5.16(+3.51%) |
May 16, 2022 | 146.83 | 149.17 | 146.37 | 147.15 | 374,557 | +0.66(+0.45%) |
May 13, 2022 | 144.57 | 148.89 | 144.10 | 146.49 | 418,371 | +3.68(+2.58%) |
May 12, 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 484,534 | -0.56(-0.39%) |
May 11, 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 375,799 | -0.66(-0.46%) |
May 10, 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 867,342 | +2.16(+1.52%) |
May 09, 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 857,183 | -10.77(-7.06%) |
May 06, 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 653,775 | -0.58(-0.38%) |
May 05, 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 1,138,316 | -4.21(-2.67%) |
May 04, 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 678,878 | +1.23(+0.79%) |
May 03, 2022 | 157.35 | 159.41 | 153.15 | 156.20 | 703,977 | -1.10(-0.70%) |
May 02, 2022 | 158.67 | 159.21 | 154.77 | 157.30 | 684,852 | -2.92(-1.82%) |
Apr 29, 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 539,136 | -0.97(-0.60%) |
Apr 28, 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 539,149 | -1.43(-0.88%) |
Apr 27, 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 418,214 | +0.09(+0.06%) |
Apr 26, 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 624,763 | -3.61(-2.17%) |
Apr 25, 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 544,581 | +3.14(+1.93%) |
Apr 22, 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 473,466 | -2.55(-1.54%) |
Apr 21, 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 338,335 | -2.45(-1.46%) |
Apr 20, 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 427,060 | +1.46(+0.88%) |
Apr 19, 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 726,950 | +2.47(+1.51%) |
Apr 18, 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 496,802 | -3.18(-1.90%) |
Apr 14, 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 679,306 | +4.95(+3.05%) |
Apr 13, 2022 | 159.59 | 162.85 | 159.56 | 162.30 | 321,571 | +1.36(+0.85%) |
Apr 12, 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 274,568 | +0.78(+0.49%) |
Apr 11, 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 379,830 | -5.54(-3.34%) |
Apr 08, 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 459,945 | -2.96(-1.76%) |
Apr 07, 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 761,198 | +5.39(+3.30%) |
Apr 06, 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 956,308 | +0.39(+0.24%) |
Apr 05, 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 748,842 | +2.15(+1.34%) |
Apr 04, 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 542,895 | +1.83(+1.15%) |
Apr 01, 2022 | 156.03 | 159.24 | 155.52 | 158.90 | 583,301 | +3.23(+2.07%) |
Mar 31, 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 441,509 | -1.76(-1.12%) |
Mar 30, 2022 | 159.02 | 159.90 | 156.97 | 157.43 | 274,458 | -0.72(-0.46%) |
Mar 29, 2022 | 158.70 | 161.47 | 157.80 | 158.15 | 365,074 | +0.00(+0.00%) |
Mar 28, 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 453,942 | -2.55(-1.59%) |
Mar 25, 2022 | 160.00 | 162.75 | 158.52 | 160.70 | 332,313 | +1.09(+0.68%) |
Mar 24, 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 450,948 | +1.14(+0.72%) |
Mar 23, 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 475,682 | -1.01(-0.63%) |
Mar 22, 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 449,577 | -0.41(-0.26%) |
Mar 21, 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 592,194 | +3.28(+2.09%) |
Mar 18, 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 704,185 | -0.86(-0.55%) |
Mar 17, 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 660,520 | -0.86(-0.54%) |
Mar 16, 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 522,999 | +3.60(+2.33%) |
Mar 15, 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 306,345 | +0.80(+0.52%) |
Mar 14, 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 432,127 | -0.75(-0.48%) |
Mar 11, 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 334,677 | -0.51(-0.33%) |
Mar 10, 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 318,840 | +1.15(+0.75%) |
Mar 09, 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 589,833 | +0.44(+0.29%) |
Mar 08, 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 915,982 | -0.36(-0.23%) |
Mar 07, 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 827,787 | -0.46(-0.30%) |
Mar 04, 2022 | 151.91 | 154.81 | 151.12 | 154.42 | 753,982 | +1.52(+0.99%) |
Mar 03, 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 764,994 | -0.20(-0.13%) |
Mar 02, 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 1,886,132 | +16.47(+12.05%) |
Mar 01, 2022 | 135.93 | 137.44 | 134.73 | 136.63 | 782,463 | -0.79(-0.57%) |
Feb 28, 2022 | 137.46 | 140.00 | 136.11 | 137.42 | 804,599 | -1.78(-1.28%) |
Feb 25, 2022 | 134.43 | 139.71 | 136.22 | 139.20 | 508,473 | +4.59(+3.41%) |
Feb 24, 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 816,353 | +0.40(+0.30%) |
Feb 23, 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 484,797 | -1.26(-0.93%) |
Feb 22, 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 677,121 | -2.42(-1.76%) |
Feb 18, 2022 | 137.89 | 0 | -3.01(-2.14%) | |||
Feb 17, 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 572,376 | -3.69(-2.55%) |
Feb 16, 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 509,302 | +0.12(+0.08%) |
Feb 15, 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 464,874 | +2.16(+1.52%) |
Feb 14, 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 575,579 | +0.36(+0.25%) |
Feb 11, 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 806,651 | -1.25(-0.87%) |
Feb 10, 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 343,717 | -1.88(-1.30%) |
Feb 09, 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 462,511 | +5.45(+3.90%) |
Feb 08, 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 660,805 | -1.50(-1.06%) |
Feb 07, 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 305,938 | +0.19(+0.13%) |
Feb 04, 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 408,440 | +1.33(+0.95%) |
Feb 03, 2022 | 140.32 | 137.60 | 139.61 | 383,559 | -1.13(-0.80%) | |
Feb 02, 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 486,202 | -0.05(-0.04%) |
Feb 01, 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 446,994 | +1.88(+1.35%) |
Jan 31, 2022 | 134.88 | 138.91 | 576,757 | +2.71(+1.99%) | ||
Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 319,436 | +1.15(+0.85%) |
Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 590,085 | +2.03(+1.53%) |
Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 766,492 | +1.98(+1.51%) |
Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 802,331 | -4.63(-3.41%) |
Jan 24, 2022 | 132.82 | 135.84 | 129.58 | 135.67 | 777,668 | -1.09(-0.80%) |
Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 721,653 | -2.37(-1.70%) |
Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 502,516 | -1.51(-1.07%) |
Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 675,423 | -2.11(-1.48%) |
Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 665,333 | -1.55(-1.07%) |
Jan 14, 2022 | 144.30 | 0 | +0.71(+0.49%) | |||
Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 670,111 | -1.48(-1.02%) |
Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 776,600 | -4.67(-3.12%) |
Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 1,594,444 | +3.25(+2.22%) |
Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 2,127,117 | +12.06(+8.97%) |
Jan 07, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 409,794 | +1.69(+1.27%) |
Jan 06, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 597,811 | +2.94(+2.27%) |
Jan 05, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 484,836 | +0.16(+0.12%) |
Jan 04, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 731,267 | -1.66(-1.26%) |