Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.28 | 130.50 | 128.05 | 129.40 | 499,182 | -1.50(-1.15%) |
Dec 29, 2022 | 127.21 | 131.46 | 126.82 | 130.90 | 552,303 | +4.34(+3.43%) |
Dec 28, 2022 | 129.76 | 130.35 | 126.55 | 126.56 | 406,665 | -3.06(-2.36%) |
Dec 27, 2022 | 129.25 | 130.35 | 128.77 | 129.61 | 441,855 | +0.06(+0.05%) |
Dec 23, 2022 | 127.47 | 129.60 | 127.35 | 129.55 | 327,375 | +1.86(+1.45%) |
Dec 22, 2022 | 127.35 | 127.80 | 124.64 | 127.69 | 873,163 | -1.48(-1.15%) |
Dec 21, 2022 | 126.64 | 129.66 | 126.64 | 129.18 | 824,555 | +3.81(+3.04%) |
Dec 20, 2022 | 125.43 | 127.08 | 123.90 | 125.36 | 861,167 | -2.31(-1.81%) |
Dec 19, 2022 | 128.96 | 130.08 | 127.15 | 127.67 | 683,383 | -1.76(-1.36%) |
Dec 16, 2022 | 129.68 | 131.07 | 128.01 | 129.43 | 1,476,769 | -2.35(-1.78%) |
Dec 15, 2022 | 131.16 | 132.79 | 130.68 | 131.78 | 687,501 | -1.77(-1.33%) |
Dec 14, 2022 | 133.95 | 136.77 | 132.07 | 133.56 | 742,896 | -1.34(-1.00%) |
Dec 13, 2022 | 139.98 | 141.87 | 134.00 | 134.90 | 1,101,811 | +0.02(+0.01%) |
Dec 12, 2022 | 131.81 | 135.14 | 130.53 | 134.88 | 746,652 | +3.33(+2.53%) |
Dec 09, 2022 | 132.39 | 133.35 | 131.46 | 131.55 | 440,565 | -1.42(-1.07%) |
Dec 08, 2022 | 130.81 | 133.65 | 130.08 | 132.97 | 612,034 | +2.38(+1.82%) |
Dec 07, 2022 | 129.90 | 132.66 | 128.85 | 130.59 | 675,152 | +0.82(+0.63%) |
Dec 06, 2022 | 129.54 | 130.42 | 127.66 | 129.77 | 1,015,162 | +0.37(+0.28%) |
Dec 05, 2022 | 131.87 | 132.18 | 129.07 | 129.40 | 545,052 | -4.26(-3.19%) |
Dec 02, 2022 | 133.75 | 134.97 | 131.59 | 133.67 | 856,702 | -2.65(-1.95%) |
Dec 01, 2022 | 135.36 | 138.24 | 134.93 | 136.32 | 590,201 | +2.28(+1.70%) |
Nov 30, 2022 | 133.06 | 134.29 | 129.53 | 134.04 | 992,931 | +0.50(+0.38%) |
Nov 29, 2022 | 130.86 | 133.95 | 130.54 | 133.54 | 919,860 | +1.98(+1.50%) |
Nov 28, 2022 | 135.04 | 135.96 | 131.25 | 131.56 | 506,353 | -4.53(-3.33%) |
Nov 25, 2022 | 135.19 | 137.01 | 135.19 | 136.09 | 207,704 | +0.38(+0.28%) |
Nov 23, 2022 | 134.74 | 136.38 | 134.10 | 135.71 | 329,573 | +1.19(+0.88%) |
Nov 22, 2022 | 134.15 | 135.42 | 133.30 | 134.52 | 505,357 | +1.66(+1.25%) |
Nov 21, 2022 | 133.94 | 134.41 | 131.71 | 132.86 | 561,547 | -1.99(-1.48%) |
Nov 18, 2022 | 137.04 | 137.49 | 132.76 | 134.86 | 575,275 | -0.37(-0.27%) |
Nov 17, 2022 | 132.79 | 135.31 | 130.35 | 135.22 | 603,190 | +0.23(+0.17%) |
Nov 16, 2022 | 138.14 | 138.31 | 133.51 | 134.99 | 689,103 | -4.69(-3.36%) |
Nov 15, 2022 | 141.47 | 142.85 | 137.53 | 139.69 | 698,569 | +1.42(+1.03%) |
Nov 14, 2022 | 140.04 | 142.38 | 138.15 | 138.27 | 963,468 | -3.29(-2.32%) |
Nov 11, 2022 | 135.25 | 142.39 | 134.99 | 141.56 | 1,044,725 | +6.26(+4.63%) |
Nov 10, 2022 | 129.96 | 136.03 | 129.96 | 135.29 | 1,228,198 | +10.49(+8.40%) |
Nov 09, 2022 | 127.07 | 129.50 | 124.49 | 124.81 | 846,324 | -3.13(-2.45%) |
Nov 08, 2022 | 124.76 | 128.48 | 124.45 | 127.93 | 1,251,833 | +4.28(+3.46%) |
Nov 07, 2022 | 121.75 | 124.00 | 120.11 | 123.66 | 711,533 | +3.12(+2.59%) |
Nov 04, 2022 | 118.63 | 120.83 | 116.77 | 120.54 | 727,794 | +3.72(+3.19%) |
Nov 03, 2022 | 117.24 | 118.86 | 115.07 | 116.81 | 928,693 | -2.18(-1.83%) |
Nov 02, 2022 | 124.19 | 118.96 | 118.99 | 1,038,319 | -5.20(-4.19%) | |
Nov 01, 2022 | 126.57 | 127.15 | 123.68 | 124.19 | 808,539 | -0.79(-0.63%) |
Oct 31, 2022 | 125.71 | 125.78 | 123.10 | 124.98 | 1,088,827 | -1.51(-1.19%) |
Oct 28, 2022 | 121.80 | 126.58 | 121.15 | 126.49 | 790,321 | +4.41(+3.61%) |
Oct 27, 2022 | 122.60 | 125.33 | 121.78 | 122.07 | 1,067,906 | +0.26(+0.22%) |
Oct 26, 2022 | 120.66 | 124.16 | 118.87 | 121.81 | 1,175,162 | -2.04(-1.65%) |
Oct 25, 2022 | 119.66 | 124.49 | 119.41 | 123.86 | 1,178,504 | +3.71(+3.08%) |
Oct 24, 2022 | 120.33 | 122.18 | 118.21 | 120.15 | 1,524,790 | +1.52(+1.28%) |
Oct 21, 2022 | 113.66 | 121.46 | 112.49 | 118.63 | 4,543,001 | -0.10(-0.08%) |
Oct 20, 2022 | 124.27 | 126.55 | 118.00 | 118.73 | 2,803,950 | -5.83(-4.68%) |
Oct 19, 2022 | 128.39 | 129.81 | 123.92 | 124.56 | 1,145,622 | -5.71(-4.39%) |
Oct 18, 2022 | 129.24 | 131.17 | 128.10 | 130.27 | 626,235 | +2.88(+2.26%) |
Oct 17, 2022 | 128.96 | 129.81 | 126.32 | 127.39 | 749,314 | +1.54(+1.22%) |
Oct 14, 2022 | 130.18 | 130.56 | 125.14 | 125.85 | 907,153 | -3.73(-2.87%) |
Oct 13, 2022 | 126.32 | 132.80 | 124.65 | 129.58 | 862,964 | +0.34(+0.27%) |
Oct 12, 2022 | 129.22 | 130.08 | 126.88 | 129.23 | 611,190 | +0.01(+0.01%) |
Oct 11, 2022 | 127.73 | 131.01 | 127.05 | 129.22 | 474,412 | +1.63(+1.28%) |
Oct 10, 2022 | 126.12 | 128.38 | 125.97 | 127.60 | 642,567 | +2.18(+1.74%) |
Oct 07, 2022 | 126.80 | 127.65 | 124.13 | 125.42 | 608,643 | -3.78(-2.92%) |
Oct 06, 2022 | 130.08 | 131.36 | 129.12 | 129.20 | 435,741 | -1.38(-1.06%) |
Oct 05, 2022 | 129.47 | 131.66 | 128.56 | 130.58 | 566,408 | -1.62(-1.22%) |
Oct 04, 2022 | 129.49 | 132.34 | 129.32 | 132.20 | 689,343 | +5.23(+4.12%) |
Oct 03, 2022 | 123.77 | 127.70 | 122.67 | 126.97 | 807,370 | +5.09(+4.18%) |
Sep 30, 2022 | 124.72 | 125.05 | 121.76 | 121.88 | 823,009 | -2.54(-2.04%) |
Sep 29, 2022 | 126.52 | 126.71 | 123.82 | 124.42 | 542,670 | -3.97(-3.09%) |
Sep 28, 2022 | 124.52 | 129.09 | 124.37 | 128.38 | 540,082 | +4.31(+3.48%) |
Sep 27, 2022 | 125.31 | 125.64 | 123.19 | 124.07 | 487,093 | -0.17(-0.14%) |
Sep 26, 2022 | 126.30 | 127.92 | 124.14 | 124.24 | 712,587 | -3.04(-2.39%) |
Sep 23, 2022 | 126.14 | 127.34 | 124.89 | 127.28 | 799,115 | +0.56(+0.44%) |
Sep 22, 2022 | 127.89 | 128.92 | 126.68 | 126.72 | 574,556 | -2.11(-1.64%) |
Sep 21, 2022 | 129.73 | 133.20 | 128.77 | 128.83 | 735,310 | -0.35(-0.27%) |
Sep 20, 2022 | 131.43 | 131.71 | 127.85 | 129.18 | 766,390 | -3.95(-2.97%) |
Sep 19, 2022 | 130.96 | 134.13 | 130.38 | 133.13 | 736,513 | +1.99(+1.52%) |
Sep 16, 2022 | 130.59 | 132.99 | 130.07 | 131.14 | 2,205,372 | -0.75(-0.57%) |
Sep 15, 2022 | 131.61 | 133.35 | 130.84 | 131.89 | 994,062 | +0.21(+0.16%) |
Sep 14, 2022 | 132.97 | 133.67 | 130.49 | 131.68 | 1,217,687 | -0.87(-0.65%) |
Sep 13, 2022 | 140.13 | 140.51 | 131.70 | 132.55 | 1,693,565 | -12.07(-8.35%) |
Sep 12, 2022 | 145.39 | 147.50 | 144.38 | 144.62 | 690,062 | -0.22(-0.15%) |
Sep 09, 2022 | 142.36 | 145.76 | 142.07 | 144.84 | 672,312 | +4.00(+2.84%) |
Sep 08, 2022 | 138.37 | 140.87 | 136.66 | 140.83 | 530,700 | +1.22(+0.87%) |
Sep 07, 2022 | 137.12 | 140.11 | 136.87 | 139.61 | 536,056 | +3.10(+2.27%) |
Sep 06, 2022 | 139.49 | 139.49 | 135.26 | 136.51 | 789,260 | -2.43(-1.75%) |
Sep 02, 2022 | 141.61 | 142.81 | 137.85 | 138.94 | 569,068 | -1.34(-0.95%) |
Sep 01, 2022 | 140.94 | 141.26 | 137.78 | 140.28 | 738,408 | -1.29(-0.91%) |
Aug 31, 2022 | 143.71 | 144.14 | 140.48 | 141.57 | 815,435 | -1.09(-0.76%) |
Aug 30, 2022 | 143.67 | 144.39 | 141.45 | 142.66 | 584,004 | +0.15(+0.11%) |
Aug 29, 2022 | 143.07 | 144.47 | 142.40 | 142.51 | 455,792 | -1.54(-1.07%) |
Aug 26, 2022 | 152.67 | 152.75 | 143.75 | 144.04 | 714,879 | -8.06(-5.30%) |
Aug 25, 2022 | 148.32 | 152.16 | 147.69 | 152.11 | 572,347 | +4.32(+2.92%) |
Aug 24, 2022 | 147.41 | 149.51 | 145.31 | 147.79 | 611,373 | +0.13(+0.09%) |
Aug 23, 2022 | 147.59 | 149.21 | 147.41 | 147.65 | 691,867 | +0.27(+0.18%) |
Aug 22, 2022 | 147.95 | 149.38 | 146.51 | 147.38 | 897,634 | -3.10(-2.06%) |
Aug 19, 2022 | 153.75 | 153.75 | 149.75 | 150.49 | 680,984 | -4.00(-2.59%) |
Aug 18, 2022 | 154.86 | 155.64 | 153.57 | 154.49 | 391,085 | -0.21(-0.13%) |
Aug 17, 2022 | 154.47 | 156.28 | 152.81 | 154.69 | 713,131 | -2.34(-1.49%) |
Aug 16, 2022 | 151.13 | 159.26 | 150.72 | 157.03 | 1,224,720 | +4.64(+3.05%) |
Aug 15, 2022 | 148.57 | 152.86 | 148.50 | 152.39 | 703,223 | +2.75(+1.83%) |
Aug 12, 2022 | 150.24 | 150.92 | 149.15 | 149.65 | 575,267 | +0.48(+0.32%) |
Aug 11, 2022 | 149.91 | 152.13 | 148.73 | 149.16 | 800,405 | +0.11(+0.07%) |
Aug 10, 2022 | 145.53 | 149.72 | 144.92 | 149.06 | 1,225,118 | +7.10(+5.00%) |
Aug 09, 2022 | 147.14 | 147.14 | 141.74 | 141.95 | 1,539,340 | -5.48(-3.72%) |
Aug 08, 2022 | 149.82 | 151.53 | 147.37 | 147.44 | 1,492,475 | -3.25(-2.15%) |
Aug 05, 2022 | 149.00 | 151.60 | 148.32 | 150.68 | 618,446 | +0.39(+0.26%) |
Aug 04, 2022 | 147.59 | 151.58 | 147.59 | 150.29 | 627,543 | +1.68(+1.13%) |
Aug 03, 2022 | 150.35 | 150.97 | 147.55 | 148.61 | 843,835 | -1.39(-0.92%) |
Aug 02, 2022 | 156.08 | 156.08 | 149.83 | 150.00 | 910,887 | -7.05(-4.49%) |
Aug 01, 2022 | 153.67 | 157.24 | 152.53 | 157.04 | 845,307 | +2.42(+1.56%) |
Jul 29, 2022 | 157.69 | 157.69 | 152.95 | 154.63 | 1,776,816 | -2.54(-1.62%) |
Jul 28, 2022 | 151.42 | 158.02 | 151.42 | 157.17 | 1,133,511 | +5.92(+3.92%) |
Jul 27, 2022 | 150.53 | 152.18 | 149.06 | 151.25 | 1,303,434 | +0.65(+0.43%) |
Jul 26, 2022 | 150.79 | 152.17 | 148.08 | 150.59 | 3,108,649 | +3.32(+2.25%) |
Jul 25, 2022 | 150.26 | 151.36 | 145.79 | 147.28 | 1,885,565 | -2.79(-1.86%) |
Jul 22, 2022 | 151.50 | 153.67 | 148.56 | 150.07 | 797,843 | -0.69(-0.46%) |
Jul 21, 2022 | 148.71 | 151.03 | 147.03 | 150.75 | 776,935 | +1.10(+0.74%) |
Jul 20, 2022 | 148.53 | 149.96 | 146.34 | 149.66 | 607,926 | +1.87(+1.26%) |
Jul 19, 2022 | 146.31 | 148.06 | 144.40 | 147.79 | 961,058 | +3.49(+2.42%) |
Jul 18, 2022 | 143.38 | 146.95 | 142.40 | 144.30 | 750,129 | +1.73(+1.22%) |
Jul 15, 2022 | 144.08 | 145.02 | 140.72 | 142.56 | 892,008 | +0.11(+0.08%) |
Jul 14, 2022 | 143.69 | 144.61 | 140.40 | 142.46 | 690,199 | -3.72(-2.55%) |
Jul 13, 2022 | 143.92 | 147.58 | 143.13 | 146.18 | 592,384 | -0.80(-0.54%) |
Jul 12, 2022 | 144.44 | 149.41 | 144.33 | 146.97 | 1,046,418 | +3.71(+2.59%) |
Jul 11, 2022 | 143.41 | 145.46 | 142.96 | 143.26 | 661,160 | -0.58(-0.40%) |
Jul 08, 2022 | 144.93 | 145.85 | 143.53 | 143.84 | 662,899 | -1.29(-0.89%) |
Jul 07, 2022 | 143.01 | 146.14 | 141.31 | 145.13 | 811,041 | +2.65(+1.86%) |
Jul 06, 2022 | 144.59 | 146.19 | 140.97 | 142.48 | 795,005 | -1.31(-0.91%) |
Jul 05, 2022 | 138.92 | 143.81 | 138.28 | 143.79 | 991,349 | +2.83(+2.00%) |
Jul 01, 2022 | 139.14 | 142.60 | 138.25 | 140.96 | 1,083,207 | +2.43(+1.76%) |
Jun 30, 2022 | 138.64 | 140.30 | 135.59 | 138.53 | 1,068,333 | -2.57(-1.82%) |
Jun 29, 2022 | 143.73 | 144.60 | 140.58 | 141.09 | 808,253 | -2.94(-2.04%) |
Jun 28, 2022 | 147.26 | 148.47 | 143.83 | 144.04 | 845,455 | -2.55(-1.74%) |
Jun 27, 2022 | 149.38 | 149.80 | 145.63 | 146.59 | 949,927 | -2.21(-1.48%) |
Jun 24, 2022 | 147.52 | 150.02 | 144.75 | 148.80 | 1,710,477 | +2.48(+1.69%) |
Jun 23, 2022 | 137.03 | 146.49 | 137.03 | 146.32 | 1,853,967 | +9.64(+7.06%) |
Jun 22, 2022 | 133.85 | 137.18 | 132.71 | 136.68 | 924,726 | -0.20(-0.14%) |
Jun 21, 2022 | 138.27 | 139.40 | 135.97 | 136.87 | 956,176 | +1.58(+1.17%) |
Jun 17, 2022 | 131.98 | 136.22 | 130.56 | 135.29 | 2,362,313 | +3.40(+2.58%) |
Jun 16, 2022 | 135.29 | 135.96 | 130.53 | 131.89 | 1,948,227 | -7.22(-5.19%) |
Jun 15, 2022 | 140.28 | 143.59 | 138.38 | 139.11 | 1,257,918 | +0.14(+0.10%) |
Jun 14, 2022 | 141.26 | 142.58 | 136.86 | 138.97 | 972,211 | -2.34(-1.66%) |
Jun 13, 2022 | 146.01 | 146.01 | 140.07 | 141.31 | 1,090,774 | -5.70(-3.88%) |
Jun 10, 2022 | 150.44 | 151.68 | 146.86 | 147.01 | 791,256 | -5.60(-3.67%) |
Jun 09, 2022 | 152.13 | 155.78 | 151.61 | 152.61 | 696,322 | +0.26(+0.17%) |
Jun 08, 2022 | 153.35 | 154.47 | 151.29 | 152.35 | 709,242 | -2.53(-1.63%) |
Jun 07, 2022 | 151.66 | 155.00 | 149.22 | 154.88 | 1,400,688 | -2.35(-1.50%) |
Jun 06, 2022 | 157.95 | 159.21 | 156.70 | 157.23 | 794,618 | -0.23(-0.15%) |
Jun 03, 2022 | 160.05 | 160.62 | 156.77 | 157.46 | 961,638 | -4.02(-2.49%) |
Jun 02, 2022 | 162.38 | 162.65 | 159.37 | 161.48 | 964,751 | +0.00(+0.00%) |
Jun 01, 2022 | 164.81 | 165.48 | 161.47 | 161.48 | 1,024,355 | -3.32(-2.01%) |
May 31, 2022 | 161.78 | 166.47 | 160.62 | 164.80 | 1,560,420 | +1.28(+0.78%) |
May 27, 2022 | 160.76 | 163.54 | 160.49 | 163.52 | 966,872 | +3.44(+2.15%) |
May 26, 2022 | 156.53 | 162.46 | 156.53 | 160.08 | 1,496,278 | +4.55(+2.93%) |
May 25, 2022 | 149.35 | 157.06 | 149.35 | 155.52 | 1,039,001 | +5.33(+3.55%) |
May 24, 2022 | 154.06 | 154.08 | 148.35 | 150.19 | 1,272,651 | -5.34(-3.43%) |
May 23, 2022 | 156.34 | 157.20 | 153.13 | 155.53 | 901,401 | +0.06(+0.04%) |
May 20, 2022 | 155.78 | 155.78 | 149.64 | 155.47 | 1,428,983 | +1.78(+1.16%) |
May 19, 2022 | 153.28 | 156.53 | 151.89 | 153.69 | 1,164,917 | -0.69(-0.45%) |
May 18, 2022 | 158.55 | 159.56 | 151.46 | 154.38 | 1,970,049 | -10.88(-6.59%) |
May 17, 2022 | 163.37 | 165.60 | 160.14 | 165.26 | 755,369 | +5.05(+3.15%) |
May 16, 2022 | 159.93 | 161.91 | 155.21 | 160.21 | 872,320 | -1.80(-1.11%) |
May 13, 2022 | 162.77 | 165.91 | 160.16 | 162.01 | 783,273 | +0.44(+0.27%) |
May 12, 2022 | 156.29 | 163.99 | 155.56 | 161.57 | 1,305,052 | +5.25(+3.36%) |
May 11, 2022 | 166.13 | 167.17 | 155.77 | 156.32 | 1,201,776 | -10.68(-6.39%) |
May 10, 2022 | 173.38 | 173.82 | 163.95 | 167.00 | 939,432 | -4.21(-2.46%) |
May 09, 2022 | 166.67 | 173.16 | 166.67 | 171.20 | 1,473,347 | +1.99(+1.18%) |
May 06, 2022 | 166.59 | 170.37 | 163.17 | 169.21 | 924,464 | +0.94(+0.56%) |
May 05, 2022 | 171.72 | 173.48 | 166.39 | 168.27 | 1,044,745 | -7.23(-4.12%) |
May 04, 2022 | 167.79 | 176.28 | 166.98 | 175.50 | 1,598,091 | +6.87(+4.07%) |
May 03, 2022 | 164.71 | 169.68 | 163.56 | 168.63 | 1,166,923 | +4.57(+2.79%) |
May 02, 2022 | 160.45 | 164.56 | 159.04 | 164.06 | 1,151,239 | +3.32(+2.07%) |
Apr 29, 2022 | 163.72 | 166.39 | 160.26 | 160.74 | 1,398,395 | -3.33(-2.03%) |
Apr 28, 2022 | 163.75 | 167.37 | 160.81 | 164.06 | 1,076,549 | +2.00(+1.23%) |
Apr 27, 2022 | 163.15 | 169.89 | 160.78 | 162.06 | 2,250,383 | -3.67(-2.21%) |
Apr 26, 2022 | 165.54 | 172.56 | 163.14 | 165.73 | 5,001,764 | +7.34(+4.63%) |
Apr 25, 2022 | 153.63 | 158.50 | 150.37 | 158.39 | 2,890,683 | +4.47(+2.91%) |
Apr 22, 2022 | 156.96 | 156.96 | 152.93 | 153.92 | 1,258,487 | -3.79(-2.40%) |
Apr 21, 2022 | 160.18 | 161.59 | 156.14 | 157.71 | 1,001,261 | +0.01(+0.01%) |
Apr 20, 2022 | 157.49 | 159.57 | 155.41 | 157.70 | 1,197,577 | +1.36(+0.87%) |
Apr 19, 2022 | 152.23 | 156.82 | 152.23 | 156.34 | 1,052,750 | +5.11(+3.38%) |
Apr 18, 2022 | 150.62 | 152.50 | 148.88 | 151.23 | 1,126,453 | +0.20(+0.14%) |
Apr 14, 2022 | 155.93 | 157.72 | 150.93 | 151.02 | 1,639,597 | -5.85(-3.73%) |
Apr 13, 2022 | 154.08 | 157.35 | 153.27 | 156.88 | 902,044 | +2.27(+1.47%) |
Apr 12, 2022 | 157.41 | 160.89 | 154.43 | 154.61 | 1,186,423 | -1.62(-1.04%) |
Apr 11, 2022 | 152.13 | 159.01 | 152.13 | 156.23 | 1,500,677 | +3.85(+2.53%) |
Apr 08, 2022 | 149.21 | 153.75 | 146.55 | 152.38 | 1,499,382 | +3.05(+2.04%) |
Apr 07, 2022 | 148.35 | 150.14 | 145.68 | 149.33 | 1,324,922 | +0.63(+0.42%) |
Apr 06, 2022 | 150.54 | 151.84 | 148.23 | 148.70 | 1,317,435 | -4.30(-2.81%) |
Apr 05, 2022 | 154.25 | 156.29 | 151.94 | 153.00 | 1,044,020 | -2.04(-1.32%) |
Apr 04, 2022 | 153.23 | 156.65 | 152.80 | 155.04 | 1,270,768 | +2.35(+1.54%) |
Apr 01, 2022 | 154.74 | 155.01 | 149.87 | 152.69 | 1,394,905 | -0.30(-0.20%) |
Mar 31, 2022 | 159.43 | 159.43 | 152.86 | 153.00 | 1,819,230 | -6.68(-4.18%) |
Mar 30, 2022 | 165.34 | 165.56 | 159.66 | 159.67 | 1,325,456 | -6.01(-3.63%) |
Mar 29, 2022 | 164.79 | 169.45 | 163.99 | 165.69 | 2,551,111 | +4.08(+2.53%) |
Mar 28, 2022 | 160.37 | 162.67 | 159.62 | 161.60 | 1,535,074 | +0.99(+0.62%) |
Mar 25, 2022 | 162.09 | 163.02 | 159.88 | 160.61 | 905,080 | -1.25(-0.77%) |
Mar 24, 2022 | 162.40 | 162.77 | 160.28 | 161.86 | 1,164,711 | -0.02(-0.01%) |
Mar 23, 2022 | 166.15 | 166.91 | 161.80 | 161.88 | 926,153 | -5.34(-3.19%) |
Mar 22, 2022 | 166.80 | 169.65 | 166.14 | 167.22 | 900,384 | +1.81(+1.09%) |
Mar 21, 2022 | 172.05 | 172.61 | 164.15 | 165.41 | 1,431,417 | -7.01(-4.07%) |
Mar 18, 2022 | 168.79 | 172.93 | 165.10 | 172.42 | 2,576,494 | -0.66(-0.38%) |
Mar 17, 2022 | 169.66 | 173.50 | 168.62 | 173.08 | 651,475 | +1.67(+0.97%) |
Mar 16, 2022 | 169.22 | 173.75 | 166.82 | 171.41 | 857,650 | +3.09(+1.84%) |
Mar 15, 2022 | 167.24 | 170.02 | 165.74 | 168.32 | 868,682 | +3.46(+2.10%) |
Mar 14, 2022 | 166.49 | 167.31 | 162.27 | 164.86 | 1,323,150 | +0.69(+0.42%) |
Mar 11, 2022 | 169.06 | 170.42 | 163.82 | 164.17 | 1,209,352 | -2.40(-1.44%) |
Mar 10, 2022 | 171.46 | 165.86 | 166.57 | 1,614,724 | -7.34(-4.22%) | |
Mar 09, 2022 | 173.91 | 176.63 | 171.50 | 173.91 | 1,210,683 | +3.46(+2.03%) |
Mar 08, 2022 | 167.47 | 177.06 | 166.76 | 170.45 | 1,672,660 | +2.35(+1.40%) |
Mar 07, 2022 | 178.49 | 180.05 | 167.82 | 168.10 | 2,175,028 | -12.44(-6.89%) |
Mar 04, 2022 | 182.89 | 185.84 | 177.45 | 180.54 | 1,500,511 | -4.91(-2.65%) |
Mar 03, 2022 | 184.68 | 186.83 | 181.63 | 185.45 | 982,835 | +2.56(+1.40%) |
Mar 02, 2022 | 180.20 | 185.39 | 178.16 | 182.89 | 1,159,648 | +4.70(+2.64%) |
Mar 01, 2022 | 177.74 | 179.26 | 174.54 | 178.19 | 871,668 | -0.03(-0.02%) |
Feb 28, 2022 | 178.15 | 179.76 | 175.51 | 178.22 | 1,003,680 | -2.82(-1.56%) |
Feb 25, 2022 | 173.98 | 181.97 | 177.34 | 181.04 | 1,043,269 | +5.55(+3.16%) |
Feb 24, 2022 | 166.57 | 175.90 | 165.91 | 175.49 | 1,179,111 | +5.10(+2.99%) |
Feb 23, 2022 | 175.35 | 177.22 | 170.00 | 170.39 | 1,125,344 | -3.19(-1.84%) |
Feb 22, 2022 | 178.23 | 180.20 | 170.90 | 173.58 | 1,285,368 | -5.91(-3.29%) |
Feb 18, 2022 | 179.49 | 0 | -0.34(-0.19%) | |||
Feb 17, 2022 | 180.22 | 182.46 | 178.43 | 179.83 | 686,679 | -1.26(-0.70%) |
Feb 16, 2022 | 178.13 | 181.74 | 177.63 | 181.09 | 858,575 | +1.75(+0.97%) |
Feb 15, 2022 | 176.89 | 180.09 | 176.43 | 179.35 | 829,629 | +6.81(+3.95%) |
Feb 14, 2022 | 172.01 | 174.58 | 170.66 | 172.54 | 649,504 | +0.83(+0.49%) |
Feb 11, 2022 | 175.50 | 177.02 | 169.77 | 171.70 | 1,011,512 | -3.43(-1.96%) |
Feb 10, 2022 | 178.63 | 181.33 | 174.86 | 175.13 | 717,844 | -5.82(-3.22%) |
Feb 09, 2022 | 177.96 | 182.19 | 177.28 | 180.95 | 765,832 | +4.98(+2.83%) |
Feb 08, 2022 | 176.44 | 178.42 | 174.54 | 175.97 | 812,923 | +0.32(+0.19%) |
Feb 07, 2022 | 177.72 | 179.17 | 174.93 | 175.64 | 516,872 | -1.61(-0.91%) |
Feb 04, 2022 | 179.22 | 180.23 | 175.58 | 177.26 | 662,040 | -3.18(-1.76%) |
Feb 03, 2022 | 183.57 | 179.98 | 180.44 | 543,533 | -4.97(-2.68%) | |
Feb 02, 2022 | 183.80 | 185.41 | 179.57 | 185.40 | 730,916 | +2.46(+1.34%) |
Feb 01, 2022 | 184.19 | 185.32 | 179.97 | 182.94 | 932,368 | -1.50(-0.81%) |
Jan 31, 2022 | 178.87 | 184.53 | 184.45 | 910,731 | +4.39(+2.44%) | |
Jan 28, 2022 | 175.16 | 180.18 | 173.69 | 180.06 | 1,066,934 | +4.70(+2.68%) |
Jan 27, 2022 | 185.61 | 187.88 | 173.24 | 175.35 | 1,885,303 | -6.86(-3.77%) |
Jan 26, 2022 | 185.35 | 187.02 | 179.57 | 182.22 | 1,916,822 | -0.40(-0.22%) |
Jan 25, 2022 | 176.85 | 185.46 | 176.63 | 182.62 | 1,155,126 | +0.80(+0.44%) |
Jan 24, 2022 | 172.87 | 182.66 | 172.30 | 181.82 | 1,260,272 | +4.98(+2.82%) |
Jan 21, 2022 | 177.15 | 180.58 | 176.22 | 176.84 | 1,046,091 | +0.11(+0.06%) |
Jan 20, 2022 | 182.13 | 184.10 | 176.35 | 176.73 | 985,034 | -4.80(-2.64%) |
Jan 19, 2022 | 185.24 | 185.81 | 181.43 | 181.53 | 1,031,789 | -2.53(-1.37%) |
Jan 18, 2022 | 188.08 | 188.08 | 181.71 | 184.06 | 1,010,247 | -6.38(-3.35%) |
Jan 14, 2022 | 190.44 | 0 | -8.56(-4.30%) | |||
Jan 13, 2022 | 198.98 | 202.48 | 197.75 | 199.00 | 626,904 | +1.33(+0.67%) |
Jan 12, 2022 | 199.19 | 201.57 | 195.84 | 197.67 | 624,927 | -1.79(-0.90%) |
Jan 11, 2022 | 195.98 | 199.55 | 192.18 | 199.46 | 593,315 | +4.26(+2.18%) |
Jan 10, 2022 | 197.14 | 198.09 | 193.02 | 195.20 | 781,906 | -4.03(-2.02%) |
Jan 07, 2022 | 205.29 | 205.62 | 199.05 | 199.23 | 668,439 | -5.89(-2.87%) |
Jan 06, 2022 | 207.95 | 207.95 | 201.47 | 205.12 | 583,098 | -1.66(-0.80%) |
Jan 05, 2022 | 211.31 | 215.38 | 206.25 | 206.78 | 666,695 | -3.36(-1.60%) |
Jan 04, 2022 | 205.43 | 211.24 | 205.22 | 210.14 | 545,509 | +5.94(+2.91%) |