Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 195.42 | 196.20 | 191.62 | 192.73 | 133,498 | -3.70(-1.89%) |
Dec 29, 2022 | 195.96 | 198.59 | 195.37 | 196.44 | 592,054 | +0.53(+0.27%) |
Dec 28, 2022 | 198.97 | 200.56 | 195.91 | 195.91 | 198,166 | -1.70(-0.86%) |
Dec 27, 2022 | 197.00 | 198.24 | 195.76 | 197.61 | 92,127 | +1.42(+0.72%) |
Dec 23, 2022 | 197.89 | 197.90 | 193.69 | 196.19 | 159,184 | -1.44(-0.73%) |
Dec 22, 2022 | 197.81 | 198.89 | 196.58 | 197.63 | 173,346 | +0.43(+0.22%) |
Dec 21, 2022 | 194.71 | 197.65 | 193.02 | 197.20 | 167,232 | +3.77(+1.95%) |
Dec 20, 2022 | 193.71 | 194.01 | 191.83 | 193.43 | 154,750 | +0.03(+0.01%) |
Dec 19, 2022 | 192.69 | 195.68 | 190.40 | 193.40 | 190,079 | +1.47(+0.77%) |
Dec 16, 2022 | 190.12 | 193.02 | 189.62 | 191.92 | 393,817 | +1.05(+0.55%) |
Dec 15, 2022 | 191.68 | 191.95 | 188.38 | 190.88 | 218,080 | -1.74(-0.90%) |
Dec 14, 2022 | 193.51 | 195.74 | 191.99 | 192.62 | 91,395 | -1.50(-0.77%) |
Dec 13, 2022 | 198.68 | 198.72 | 193.49 | 194.11 | 117,871 | -2.83(-1.44%) |
Dec 12, 2022 | 196.97 | 197.58 | 195.16 | 196.94 | 103,959 | +0.95(+0.48%) |
Dec 09, 2022 | 198.27 | 198.27 | 195.41 | 196.00 | 102,509 | -1.81(-0.91%) |
Dec 08, 2022 | 198.40 | 199.87 | 195.95 | 197.80 | 127,257 | +0.36(+0.18%) |
Dec 07, 2022 | 199.18 | 202.25 | 196.25 | 197.44 | 163,176 | -0.83(-0.42%) |
Dec 06, 2022 | 197.93 | 199.25 | 195.38 | 198.27 | 148,854 | -0.78(-0.39%) |
Dec 05, 2022 | 197.32 | 199.06 | 194.26 | 199.05 | 133,217 | +0.27(+0.14%) |
Dec 02, 2022 | 198.82 | 200.61 | 196.06 | 198.78 | 126,185 | +0.01(+0.01%) |
Dec 01, 2022 | 201.71 | 201.71 | 196.04 | 198.77 | 141,181 | -2.73(-1.36%) |
Nov 30, 2022 | 198.34 | 201.95 | 196.14 | 201.50 | 182,320 | +3.61(+1.82%) |
Nov 29, 2022 | 198.02 | 199.00 | 196.81 | 197.89 | 102,525 | -1.03(-0.52%) |
Nov 28, 2022 | 199.02 | 200.91 | 197.77 | 198.93 | 122,167 | -0.81(-0.40%) |
Nov 25, 2022 | 198.94 | 201.51 | 196.45 | 199.73 | 76,408 | +1.69(+0.85%) |
Nov 23, 2022 | 199.41 | 202.16 | 197.32 | 198.04 | 609,354 | -1.55(-0.77%) |
Nov 22, 2022 | 203.48 | 204.15 | 197.74 | 199.59 | 156,887 | -3.78(-1.86%) |
Nov 21, 2022 | 199.58 | 203.99 | 199.58 | 203.37 | 105,299 | +3.98(+2.00%) |
Nov 18, 2022 | 204.21 | 204.95 | 198.29 | 199.39 | 258,103 | -2.35(-1.17%) |
Nov 17, 2022 | 202.18 | 203.34 | 200.18 | 201.75 | 121,486 | -1.29(-0.64%) |
Nov 16, 2022 | 197.09 | 203.74 | 196.63 | 203.04 | 143,038 | +6.86(+3.50%) |
Nov 15, 2022 | 196.99 | 198.25 | 194.57 | 196.18 | 189,515 | +1.63(+0.84%) |
Nov 14, 2022 | 199.56 | 202.35 | 194.51 | 194.55 | 193,183 | -4.35(-2.19%) |
Nov 11, 2022 | 203.22 | 203.73 | 194.33 | 198.90 | 175,785 | -3.91(-1.93%) |
Nov 10, 2022 | 201.44 | 205.11 | 199.26 | 202.81 | 318,375 | +5.00(+2.53%) |
Nov 09, 2022 | 201.71 | 201.71 | 196.45 | 197.81 | 238,274 | -5.27(-2.60%) |
Nov 08, 2022 | 201.93 | 208.18 | 201.02 | 203.08 | 270,948 | +0.16(+0.08%) |
Nov 07, 2022 | 196.65 | 203.94 | 195.44 | 202.92 | 252,511 | +7.51(+3.84%) |
Nov 04, 2022 | 193.08 | 196.41 | 190.24 | 195.41 | 296,689 | +4.85(+2.55%) |
Nov 03, 2022 | 170.38 | 195.99 | 170.38 | 190.56 | 472,862 | +18.92(+11.02%) |
Nov 02, 2022 | 174.02 | 176.70 | 171.64 | 171.64 | 191,225 | -3.37(-1.92%) |
Nov 01, 2022 | 176.19 | 176.20 | 174.42 | 175.00 | 264,614 | -0.37(-0.21%) |
Oct 31, 2022 | 176.17 | 177.44 | 174.49 | 175.37 | 1,233,717 | -0.85(-0.48%) |
Oct 28, 2022 | 173.60 | 176.59 | 173.02 | 176.22 | 190,263 | +2.97(+1.71%) |
Oct 27, 2022 | 171.67 | 174.86 | 170.25 | 173.25 | 188,103 | +2.94(+1.73%) |
Oct 26, 2022 | 170.99 | 174.36 | 169.76 | 170.31 | 283,310 | -0.91(-0.53%) |
Oct 25, 2022 | 169.69 | 171.78 | 168.25 | 171.22 | 341,579 | +1.53(+0.90%) |
Oct 24, 2022 | 168.07 | 170.12 | 167.90 | 169.69 | 246,312 | +2.34(+1.40%) |
Oct 21, 2022 | 165.17 | 167.58 | 165.06 | 167.36 | 167,783 | +2.66(+1.61%) |
Oct 20, 2022 | 163.91 | 165.31 | 163.47 | 164.70 | 143,533 | +1.02(+0.62%) |
Oct 19, 2022 | 163.08 | 165.36 | 162.09 | 163.68 | 197,070 | -0.41(-0.25%) |
Oct 18, 2022 | 163.56 | 165.49 | 162.48 | 164.09 | 158,131 | +1.43(+0.88%) |
Oct 17, 2022 | 161.56 | 163.30 | 161.56 | 162.66 | 155,319 | +2.15(+1.34%) |
Oct 14, 2022 | 161.87 | 161.87 | 158.60 | 160.51 | 229,675 | +0.10(+0.06%) |
Oct 13, 2022 | 156.10 | 160.61 | 156.10 | 160.41 | 151,729 | +2.46(+1.56%) |
Oct 12, 2022 | 157.89 | 159.05 | 157.71 | 157.95 | 137,730 | +0.36(+0.23%) |
Oct 11, 2022 | 155.44 | 158.15 | 155.44 | 157.59 | 116,660 | +1.85(+1.19%) |
Oct 10, 2022 | 154.15 | 156.35 | 153.23 | 155.74 | 103,860 | +2.52(+1.64%) |
Oct 07, 2022 | 152.65 | 153.70 | 151.29 | 153.22 | 126,568 | +0.03(+0.02%) |
Oct 06, 2022 | 152.63 | 153.73 | 152.44 | 153.19 | 160,203 | -0.28(-0.18%) |
Oct 05, 2022 | 153.20 | 154.16 | 152.29 | 153.48 | 150,451 | -1.11(-0.72%) |
Oct 04, 2022 | 151.20 | 154.61 | 151.20 | 154.59 | 179,880 | +3.85(+2.56%) |
Oct 03, 2022 | 148.23 | 150.75 | 145.68 | 150.73 | 167,992 | +4.54(+3.11%) |
Sep 30, 2022 | 148.14 | 149.14 | 146.06 | 146.19 | 167,885 | -1.73(-1.17%) |
Sep 29, 2022 | 152.23 | 152.23 | 147.37 | 147.92 | 185,755 | -4.00(-2.63%) |
Sep 28, 2022 | 151.67 | 153.27 | 149.22 | 151.92 | 296,927 | +1.12(+0.74%) |
Sep 27, 2022 | 158.09 | 158.09 | 148.92 | 150.80 | 262,093 | -6.87(-4.36%) |
Sep 26, 2022 | 155.50 | 158.60 | 155.17 | 157.67 | 153,574 | +2.68(+1.73%) |
Sep 23, 2022 | 158.88 | 158.88 | 152.13 | 154.99 | 235,620 | -5.22(-3.26%) |
Sep 22, 2022 | 160.75 | 161.45 | 159.62 | 160.22 | 125,946 | -1.11(-0.69%) |
Sep 21, 2022 | 162.93 | 164.17 | 161.33 | 161.33 | 105,063 | -0.39(-0.24%) |
Sep 20, 2022 | 163.50 | 163.50 | 160.28 | 161.72 | 119,324 | -2.25(-1.37%) |
Sep 19, 2022 | 162.60 | 164.03 | 161.65 | 163.96 | 112,948 | +0.53(+0.32%) |
Sep 16, 2022 | 163.82 | 166.18 | 162.80 | 163.44 | 293,541 | -0.13(-0.08%) |
Sep 15, 2022 | 166.09 | 166.09 | 162.78 | 163.56 | 135,560 | -2.39(-1.44%) |
Sep 14, 2022 | 163.71 | 166.01 | 162.47 | 165.96 | 123,603 | +2.35(+1.44%) |
Sep 13, 2022 | 165.09 | 165.38 | 162.51 | 163.60 | 119,924 | -2.25(-1.35%) |
Sep 12, 2022 | 167.69 | 167.89 | 165.29 | 165.85 | 119,256 | -2.03(-1.21%) |
Sep 09, 2022 | 165.89 | 168.49 | 165.41 | 167.88 | 100,494 | +2.33(+1.41%) |
Sep 08, 2022 | 166.94 | 168.45 | 163.64 | 165.55 | 101,772 | -2.25(-1.34%) |
Sep 07, 2022 | 163.97 | 167.81 | 160.53 | 167.80 | 119,444 | +3.71(+2.26%) |
Sep 06, 2022 | 162.96 | 164.86 | 161.45 | 164.09 | 110,066 | +1.17(+0.72%) |
Sep 02, 2022 | 164.33 | 165.52 | 161.80 | 162.92 | 119,238 | -1.12(-0.68%) |
Sep 01, 2022 | 162.90 | 164.53 | 159.90 | 164.04 | 187,132 | +0.83(+0.51%) |
Aug 31, 2022 | 163.59 | 165.06 | 162.11 | 163.21 | 214,413 | -0.59(-0.36%) |
Aug 30, 2022 | 166.39 | 167.70 | 162.92 | 163.80 | 192,045 | -2.85(-1.71%) |
Aug 29, 2022 | 166.87 | 169.57 | 164.33 | 166.64 | 227,360 | -0.82(-0.49%) |
Aug 26, 2022 | 162.99 | 168.72 | 162.99 | 167.47 | 336,985 | +5.51(+3.40%) |
Aug 25, 2022 | 146.79 | 161.99 | 146.41 | 161.96 | 317,854 | +20.04(+14.12%) |
Aug 24, 2022 | 141.03 | 143.20 | 139.86 | 141.91 | 151,154 | +1.28(+0.91%) |
Aug 23, 2022 | 141.17 | 141.28 | 139.23 | 140.63 | 107,421 | -1.45(-1.02%) |
Aug 22, 2022 | 142.56 | 142.82 | 140.61 | 142.09 | 106,770 | -0.70(-0.49%) |
Aug 19, 2022 | 143.50 | 144.83 | 142.08 | 142.78 | 136,201 | -0.72(-0.50%) |
Aug 18, 2022 | 145.36 | 145.36 | 142.08 | 143.50 | 102,150 | -2.35(-1.61%) |
Aug 17, 2022 | 146.21 | 146.77 | 145.38 | 145.85 | 91,904 | -0.69(-0.47%) |
Aug 16, 2022 | 143.82 | 146.79 | 143.82 | 146.54 | 121,142 | +3.03(+2.11%) |
Aug 15, 2022 | 141.85 | 143.83 | 141.01 | 143.51 | 122,996 | +1.78(+1.26%) |
Aug 12, 2022 | 139.90 | 141.85 | 138.75 | 141.73 | 96,601 | +1.95(+1.39%) |
Aug 11, 2022 | 139.16 | 140.62 | 139.16 | 139.78 | 93,481 | +1.71(+1.24%) |
Aug 10, 2022 | 137.61 | 139.53 | 137.06 | 138.07 | 104,506 | +1.44(+1.06%) |
Aug 09, 2022 | 135.27 | 136.82 | 134.24 | 136.63 | 97,450 | +1.95(+1.44%) |
Aug 08, 2022 | 134.27 | 135.34 | 134.10 | 134.68 | 98,893 | +1.22(+0.91%) |
Aug 05, 2022 | 131.49 | 133.51 | 129.69 | 133.46 | 104,843 | +1.89(+1.43%) |
Aug 04, 2022 | 131.81 | 132.45 | 131.09 | 131.57 | 156,403 | -0.13(-0.10%) |
Aug 03, 2022 | 129.07 | 132.09 | 127.93 | 131.71 | 142,043 | +2.69(+2.09%) |
Aug 02, 2022 | 131.41 | 132.34 | 128.29 | 129.02 | 122,372 | -2.21(-1.68%) |
Aug 01, 2022 | 127.93 | 131.49 | 127.53 | 131.22 | 157,861 | +3.04(+2.37%) |
Jul 29, 2022 | 128.47 | 128.77 | 126.62 | 128.18 | 708,112 | -0.75(-0.58%) |
Jul 28, 2022 | 126.76 | 129.08 | 124.00 | 128.93 | 160,060 | +2.20(+1.73%) |
Jul 27, 2022 | 126.94 | 127.24 | 124.39 | 126.73 | 160,291 | -0.10(-0.08%) |
Jul 26, 2022 | 127.23 | 127.86 | 125.63 | 126.83 | 157,402 | -0.31(-0.24%) |
Jul 25, 2022 | 126.08 | 128.81 | 125.48 | 127.14 | 148,909 | +1.62(+1.29%) |
Jul 22, 2022 | 125.54 | 126.02 | 124.45 | 125.52 | 140,983 | +0.58(+0.47%) |
Jul 21, 2022 | 125.97 | 126.61 | 124.10 | 124.94 | 111,312 | -1.46(-1.16%) |
Jul 20, 2022 | 127.64 | 127.91 | 126.19 | 126.40 | 97,795 | -0.81(-0.64%) |
Jul 19, 2022 | 126.58 | 128.43 | 125.29 | 127.22 | 141,199 | +1.66(+1.32%) |
Jul 18, 2022 | 126.59 | 127.32 | 124.99 | 125.56 | 151,781 | -0.29(-0.23%) |
Jul 15, 2022 | 125.82 | 126.57 | 124.92 | 125.85 | 152,728 | +1.40(+1.13%) |
Jul 14, 2022 | 124.19 | 125.69 | 123.32 | 124.44 | 98,504 | -0.78(-0.62%) |
Jul 13, 2022 | 123.45 | 126.03 | 122.86 | 125.22 | 137,229 | +0.93(+0.75%) |
Jul 12, 2022 | 122.90 | 124.52 | 122.90 | 124.29 | 142,259 | +1.39(+1.13%) |
Jul 11, 2022 | 125.67 | 126.46 | 122.80 | 122.90 | 112,058 | -2.69(-2.14%) |
Jul 08, 2022 | 126.40 | 128.49 | 124.85 | 125.59 | 127,803 | -0.81(-0.64%) |
Jul 07, 2022 | 126.02 | 126.69 | 124.58 | 126.40 | 109,483 | +0.36(+0.28%) |
Jul 06, 2022 | 126.23 | 128.60 | 124.55 | 126.04 | 149,665 | +0.36(+0.28%) |
Jul 05, 2022 | 125.89 | 125.89 | 123.09 | 125.69 | 206,241 | -1.44(-1.13%) |
Jul 01, 2022 | 125.83 | 127.36 | 124.64 | 127.13 | 209,533 | +2.43(+1.95%) |
Jun 30, 2022 | 125.54 | 125.54 | 123.25 | 124.70 | 220,060 | -1.35(-1.07%) |
Jun 29, 2022 | 126.63 | 127.13 | 125.17 | 126.04 | 137,067 | -0.39(-0.31%) |
Jun 28, 2022 | 127.33 | 127.92 | 126.15 | 126.43 | 117,998 | -0.68(-0.53%) |
Jun 27, 2022 | 128.58 | 128.58 | 126.10 | 127.11 | 93,320 | -0.97(-0.76%) |
Jun 24, 2022 | 124.28 | 128.57 | 124.28 | 128.08 | 189,777 | +3.39(+2.72%) |
Jun 23, 2022 | 121.30 | 124.89 | 121.30 | 124.69 | 138,169 | +2.77(+2.27%) |
Jun 22, 2022 | 120.43 | 123.91 | 116.89 | 121.92 | 135,162 | +0.67(+0.55%) |
Jun 21, 2022 | 120.88 | 123.05 | 119.25 | 121.25 | 137,139 | +1.05(+0.87%) |
Jun 17, 2022 | 121.09 | 122.62 | 119.92 | 120.20 | 253,772 | +0.99(+0.83%) |
Jun 16, 2022 | 117.18 | 119.61 | 116.73 | 119.22 | 205,598 | +0.92(+0.78%) |
Jun 15, 2022 | 115.66 | 119.25 | 115.22 | 118.30 | 182,390 | +3.18(+2.76%) |
Jun 14, 2022 | 117.32 | 118.32 | 113.60 | 115.12 | 239,956 | -2.85(-2.41%) |
Jun 13, 2022 | 115.21 | 118.11 | 114.47 | 117.97 | 189,970 | +1.25(+1.07%) |
Jun 10, 2022 | 114.25 | 117.15 | 113.14 | 116.72 | 100,700 | +1.84(+1.60%) |
Jun 09, 2022 | 115.28 | 116.88 | 114.71 | 114.88 | 110,468 | -0.82(-0.71%) |
Jun 08, 2022 | 115.05 | 117.08 | 114.31 | 115.70 | 115,708 | +0.47(+0.41%) |
Jun 07, 2022 | 113.97 | 115.58 | 113.22 | 115.23 | 98,306 | +0.47(+0.41%) |
Jun 06, 2022 | 117.19 | 117.19 | 114.53 | 114.76 | 94,100 | -0.36(-0.31%) |
Jun 03, 2022 | 115.29 | 115.74 | 113.78 | 115.11 | 86,922 | -1.15(-0.99%) |
Jun 02, 2022 | 114.86 | 116.39 | 112.53 | 116.27 | 93,939 | +1.26(+1.10%) |
Jun 01, 2022 | 117.79 | 117.79 | 113.63 | 115.01 | 111,216 | -2.24(-1.91%) |
May 31, 2022 | 117.31 | 117.81 | 114.92 | 117.25 | 137,808 | -1.36(-1.14%) |
May 27, 2022 | 118.13 | 118.94 | 117.61 | 118.60 | 110,681 | +1.07(+0.91%) |
May 26, 2022 | 119.73 | 120.83 | 117.12 | 117.53 | 111,973 | -2.20(-1.84%) |
May 25, 2022 | 120.20 | 122.83 | 119.18 | 119.74 | 313,450 | -0.87(-0.72%) |
May 24, 2022 | 117.88 | 121.17 | 117.18 | 120.60 | 142,921 | +1.87(+1.57%) |
May 23, 2022 | 118.96 | 120.92 | 117.49 | 118.74 | 120,706 | +1.66(+1.42%) |
May 20, 2022 | 119.12 | 119.18 | 114.45 | 117.07 | 152,404 | -1.94(-1.63%) |
May 19, 2022 | 117.06 | 119.61 | 116.08 | 119.02 | 178,228 | +2.39(+2.05%) |
May 18, 2022 | 125.11 | 125.63 | 114.94 | 116.62 | 144,822 | -9.19(-7.30%) |
May 17, 2022 | 129.51 | 129.51 | 125.13 | 125.81 | 128,600 | -3.05(-2.37%) |
May 16, 2022 | 133.89 | 134.27 | 128.54 | 128.86 | 106,930 | -4.93(-3.69%) |
May 13, 2022 | 131.35 | 134.17 | 131.35 | 133.79 | 107,749 | +3.44(+2.64%) |
May 12, 2022 | 128.65 | 130.91 | 128.27 | 130.35 | 91,829 | +2.07(+1.61%) |
May 11, 2022 | 132.68 | 135.11 | 127.84 | 128.28 | 126,353 | -4.10(-3.09%) |
May 10, 2022 | 131.05 | 133.05 | 129.17 | 132.38 | 196,525 | +1.63(+1.25%) |
May 09, 2022 | 127.48 | 136.82 | 127.38 | 130.74 | 273,305 | +3.10(+2.43%) |
May 06, 2022 | 131.77 | 132.18 | 126.20 | 127.64 | 177,163 | -6.49(-4.84%) |
May 05, 2022 | 141.78 | 143.78 | 130.64 | 134.14 | 230,105 | -9.65(-6.71%) |
May 04, 2022 | 143.53 | 144.62 | 140.93 | 143.78 | 112,074 | +0.28(+0.19%) |
May 03, 2022 | 145.54 | 145.54 | 142.88 | 143.50 | 105,826 | -1.57(-1.08%) |
May 02, 2022 | 149.49 | 149.67 | 143.88 | 145.07 | 113,462 | -4.18(-2.80%) |
Apr 29, 2022 | 151.29 | 151.29 | 148.24 | 149.26 | 261,013 | -2.22(-1.47%) |
Apr 28, 2022 | 149.53 | 151.80 | 148.35 | 151.48 | 114,370 | +2.93(+1.97%) |
Apr 27, 2022 | 148.49 | 151.27 | 147.00 | 148.54 | 138,555 | +0.53(+0.36%) |
Apr 26, 2022 | 150.65 | 151.97 | 147.87 | 148.02 | 151,705 | -3.66(-2.42%) |
Apr 25, 2022 | 150.65 | 152.01 | 147.75 | 151.68 | 131,961 | +1.01(+0.67%) |
Apr 22, 2022 | 153.09 | 153.09 | 150.53 | 150.67 | 103,832 | -2.15(-1.40%) |
Apr 21, 2022 | 153.27 | 154.47 | 152.58 | 152.81 | 91,713 | +0.37(+0.24%) |
Apr 20, 2022 | 151.12 | 153.06 | 150.82 | 152.45 | 83,747 | +2.52(+1.68%) |
Apr 19, 2022 | 148.31 | 150.15 | 148.31 | 149.93 | 99,383 | +1.96(+1.33%) |
Apr 18, 2022 | 148.86 | 149.44 | 147.51 | 147.97 | 147,847 | -1.30(-0.87%) |
Apr 14, 2022 | 150.79 | 151.47 | 149.25 | 149.27 | 74,609 | -1.15(-0.77%) |
Apr 13, 2022 | 151.08 | 151.22 | 149.73 | 150.42 | 84,230 | -0.64(-0.42%) |
Apr 12, 2022 | 149.83 | 151.80 | 149.58 | 151.06 | 131,532 | +1.62(+1.08%) |
Apr 11, 2022 | 150.02 | 150.85 | 149.22 | 149.44 | 90,980 | -0.25(-0.17%) |
Apr 08, 2022 | 150.68 | 151.56 | 149.03 | 149.69 | 116,157 | -0.45(-0.30%) |
Apr 07, 2022 | 149.60 | 150.50 | 147.00 | 150.14 | 161,847 | +1.06(+0.71%) |
Apr 06, 2022 | 147.17 | 149.09 | 146.92 | 149.08 | 125,589 | +1.80(+1.22%) |
Apr 05, 2022 | 146.19 | 148.47 | 146.19 | 147.28 | 119,751 | +0.88(+0.60%) |
Apr 04, 2022 | 148.81 | 148.81 | 145.28 | 146.41 | 78,237 | -2.54(-1.70%) |
Apr 01, 2022 | 143.52 | 149.48 | 143.52 | 148.95 | 168,838 | +5.49(+3.83%) |
Mar 31, 2022 | 144.70 | 146.53 | 141.46 | 143.46 | 133,429 | -1.49(-1.03%) |
Mar 30, 2022 | 146.89 | 147.90 | 144.69 | 144.95 | 64,319 | -1.93(-1.32%) |
Mar 29, 2022 | 144.99 | 147.17 | 144.58 | 146.88 | 105,364 | +2.30(+1.59%) |
Mar 28, 2022 | 147.54 | 148.51 | 144.13 | 144.58 | 70,599 | -3.11(-2.10%) |
Mar 25, 2022 | 146.59 | 148.71 | 146.53 | 147.69 | 92,560 | +0.73(+0.50%) |
Mar 24, 2022 | 146.25 | 148.12 | 145.14 | 146.96 | 118,483 | +0.65(+0.44%) |
Mar 23, 2022 | 148.17 | 148.66 | 145.87 | 146.31 | 166,216 | -1.47(-1.00%) |
Mar 22, 2022 | 148.63 | 150.49 | 147.50 | 147.78 | 94,166 | -0.75(-0.50%) |
Mar 21, 2022 | 147.44 | 150.13 | 147.41 | 148.53 | 77,352 | +0.72(+0.49%) |
Mar 18, 2022 | 149.38 | 149.38 | 146.05 | 147.81 | 158,431 | -1.12(-0.76%) |
Mar 17, 2022 | 149.17 | 151.66 | 148.54 | 148.94 | 51,131 | -1.01(-0.67%) |
Mar 16, 2022 | 151.12 | 151.12 | 147.66 | 149.95 | 87,540 | -0.69(-0.46%) |
Mar 15, 2022 | 151.03 | 151.57 | 149.51 | 150.64 | 66,090 | +0.36(+0.24%) |
Mar 14, 2022 | 148.31 | 150.71 | 146.24 | 150.29 | 78,004 | +2.91(+1.97%) |
Mar 11, 2022 | 148.01 | 148.90 | 146.40 | 147.38 | 75,478 | -0.10(-0.07%) |
Mar 10, 2022 | 149.28 | 155.06 | 146.54 | 147.48 | 78,263 | -3.45(-2.29%) |
Mar 09, 2022 | 151.97 | 152.68 | 149.36 | 150.93 | 103,588 | +0.40(+0.27%) |
Mar 08, 2022 | 158.34 | 159.95 | 150.25 | 150.53 | 200,496 | -7.41(-4.69%) |
Mar 07, 2022 | 154.95 | 158.92 | 154.77 | 157.93 | 123,809 | +2.29(+1.47%) |
Mar 04, 2022 | 154.75 | 156.55 | 154.11 | 155.65 | 52,596 | -0.20(-0.13%) |
Mar 03, 2022 | 155.80 | 157.63 | 154.64 | 155.85 | 64,102 | +0.22(+0.14%) |
Mar 02, 2022 | 158.35 | 159.35 | 155.24 | 155.62 | 111,247 | -2.75(-1.74%) |
Mar 01, 2022 | 160.32 | 161.82 | 157.57 | 158.37 | 137,839 | -2.63(-1.63%) |
Feb 28, 2022 | 159.61 | 162.39 | 159.61 | 161.00 | 120,992 | +0.12(+0.07%) |
Feb 25, 2022 | 153.48 | 161.06 | 155.97 | 160.89 | 140,278 | +8.15(+5.34%) |
Feb 24, 2022 | 153.72 | 153.72 | 149.53 | 152.74 | 167,660 | -2.63(-1.69%) |
Feb 23, 2022 | 156.72 | 156.76 | 154.68 | 155.37 | 86,617 | -0.65(-0.42%) |
Feb 22, 2022 | 154.18 | 156.46 | 154.00 | 156.02 | 105,081 | +1.22(+0.79%) |
Feb 18, 2022 | 154.80 | 0 | +2.82(+1.86%) | |||
Feb 17, 2022 | 150.62 | 152.53 | 149.24 | 151.98 | 66,743 | +0.40(+0.27%) |
Feb 16, 2022 | 151.84 | 153.12 | 150.75 | 151.58 | 60,916 | -0.56(-0.36%) |
Feb 15, 2022 | 152.92 | 154.49 | 151.99 | 152.13 | 76,397 | -0.20(-0.13%) |
Feb 14, 2022 | 151.43 | 152.45 | 149.97 | 152.33 | 81,144 | +1.30(+0.86%) |
Feb 11, 2022 | 149.69 | 151.56 | 149.09 | 151.03 | 58,359 | +1.97(+1.32%) |
Feb 10, 2022 | 151.38 | 152.16 | 148.86 | 149.06 | 88,904 | -3.16(-2.08%) |
Feb 09, 2022 | 150.81 | 152.89 | 150.60 | 152.22 | 99,739 | +2.04(+1.36%) |
Feb 08, 2022 | 148.03 | 150.49 | 147.63 | 150.18 | 85,508 | +1.96(+1.32%) |
Feb 07, 2022 | 147.39 | 148.22 | 145.71 | 148.22 | 85,114 | +1.07(+0.73%) |
Feb 04, 2022 | 148.25 | 148.52 | 144.88 | 147.15 | 94,420 | -0.93(-0.63%) |
Feb 03, 2022 | 151.23 | 147.87 | 148.07 | 100,836 | -4.50(-2.95%) | |
Feb 02, 2022 | 150.90 | 153.00 | 150.87 | 152.57 | 102,036 | +1.26(+0.83%) |
Feb 01, 2022 | 151.72 | 152.38 | 149.30 | 151.31 | 122,564 | -0.66(-0.43%) |
Jan 31, 2022 | 151.74 | 152.96 | 151.97 | 375,673 | -0.83(-0.55%) | |
Jan 28, 2022 | 151.82 | 152.93 | 150.44 | 152.80 | 130,366 | +0.85(+0.56%) |
Jan 27, 2022 | 150.58 | 153.15 | 150.58 | 151.95 | 114,453 | +1.50(+1.00%) |
Jan 26, 2022 | 153.95 | 154.67 | 148.87 | 150.45 | 146,225 | -3.69(-2.39%) |
Jan 25, 2022 | 154.92 | 155.38 | 151.16 | 154.13 | 123,476 | -1.71(-1.10%) |
Jan 24, 2022 | 155.13 | 157.18 | 152.43 | 155.85 | 129,347 | +0.70(+0.45%) |
Jan 21, 2022 | 156.96 | 159.46 | 155.08 | 155.15 | 134,030 | -2.47(-1.57%) |
Jan 20, 2022 | 157.58 | 160.09 | 156.74 | 157.62 | 134,421 | +0.40(+0.26%) |
Jan 19, 2022 | 156.59 | 157.56 | 154.28 | 157.21 | 135,555 | +0.62(+0.40%) |
Jan 18, 2022 | 158.56 | 159.44 | 155.63 | 156.59 | 105,296 | -2.15(-1.36%) |
Jan 14, 2022 | 158.75 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.88 | 160.20 | 156.79 | 158.59 | 105,140 | +2.22(+1.42%) |
Jan 12, 2022 | 160.81 | 161.52 | 156.35 | 156.37 | 75,479 | -4.87(-3.02%) |
Jan 11, 2022 | 162.60 | 162.60 | 159.13 | 161.24 | 67,923 | -1.44(-0.88%) |
Jan 10, 2022 | 163.69 | 164.63 | 162.14 | 162.68 | 99,713 | -0.74(-0.45%) |
Jan 07, 2022 | 161.76 | 163.93 | 161.34 | 163.42 | 88,843 | +2.12(+1.31%) |
Jan 06, 2022 | 159.96 | 161.77 | 159.59 | 161.30 | 109,883 | +2.11(+1.33%) |
Jan 05, 2022 | 160.71 | 161.76 | 159.06 | 159.19 | 89,770 | -1.19(-0.74%) |
Jan 04, 2022 | 160.31 | 163.13 | 159.40 | 160.37 | 87,201 | +0.67(+0.42%) |