Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 165.00 | 167.53 | 164.97 | 167.48 | 2,610,165 | +2.48(+1.50%) |
Jan 30, 2023 | 165.16 | 167.02 | 164.42 | 165.00 | 3,209,509 | -1.85(-1.11%) |
Jan 27, 2023 | 165.13 | 168.02 | 164.48 | 166.85 | 2,511,852 | +0.09(+0.05%) |
Jan 26, 2023 | 165.98 | 166.97 | 162.97 | 166.76 | 3,623,869 | +2.24(+1.36%) |
Jan 25, 2023 | 162.74 | 164.80 | 160.39 | 164.53 | 2,804,614 | -0.40(-0.24%) |
Jan 24, 2023 | 164.00 | 166.07 | 163.46 | 164.93 | 2,459,481 | -0.78(-0.47%) |
Jan 23, 2023 | 162.66 | 166.28 | 161.76 | 165.71 | 3,605,846 | +4.39(+2.72%) |
Jan 20, 2023 | 160.00 | 161.39 | 157.29 | 161.32 | 3,933,460 | +1.99(+1.25%) |
Jan 19, 2023 | 161.70 | 161.78 | 158.32 | 159.33 | 3,155,474 | -2.80(-1.73%) |
Jan 18, 2023 | 164.60 | 165.44 | 162.04 | 162.13 | 2,690,399 | -0.89(-0.55%) |
Jan 17, 2023 | 164.00 | 165.23 | 162.18 | 163.02 | 3,399,352 | -2.02(-1.22%) |
Jan 13, 2023 | 163.60 | 165.48 | 162.54 | 165.04 | 1,936,280 | +0.30(+0.18%) |
Jan 12, 2023 | 166.06 | 166.67 | 163.27 | 164.74 | 2,537,230 | -1.09(-0.66%) |
Jan 11, 2023 | 163.81 | 166.17 | 163.41 | 165.84 | 3,142,132 | +0.56(+0.34%) |
Jan 10, 2023 | 162.62 | 165.80 | 162.62 | 165.28 | 2,407,950 | +2.07(+1.27%) |
Jan 09, 2023 | 163.49 | 165.95 | 161.82 | 163.21 | 3,823,146 | +1.54(+0.95%) |
Jan 06, 2023 | 157.99 | 162.87 | 156.21 | 161.66 | 3,566,470 | +5.69(+3.65%) |
Jan 05, 2023 | 160.64 | 161.77 | 155.86 | 155.97 | 4,863,549 | -6.07(-3.75%) |
Jan 04, 2023 | 161.53 | 163.69 | 159.95 | 162.05 | 3,559,952 | +3.38(+2.13%) |
Jan 03, 2023 | 161.71 | 162.33 | 157.68 | 158.67 | 4,582,495 | -1.54(-0.96%) |
Dec 30, 2022 | 158.58 | 160.34 | 157.02 | 160.21 | 1,658,061 | +0.05(+0.03%) |
Dec 29, 2022 | 158.79 | 160.94 | 157.74 | 160.16 | 2,200,151 | +3.61(+2.31%) |
Dec 28, 2022 | 157.74 | 159.76 | 156.36 | 156.55 | 1,535,619 | -1.88(-1.18%) |
Dec 27, 2022 | 159.76 | 159.76 | 157.40 | 158.42 | 1,978,117 | -1.60(-1.00%) |
Dec 23, 2022 | 158.91 | 160.29 | 157.49 | 160.02 | 1,534,010 | +0.09(+0.06%) |
Dec 22, 2022 | 160.99 | 160.99 | 157.31 | 159.94 | 3,044,091 | -3.56(-2.18%) |
Dec 21, 2022 | 161.53 | 163.93 | 161.37 | 163.50 | 2,233,366 | +3.00(+1.87%) |
Dec 20, 2022 | 159.91 | 161.95 | 159.75 | 160.50 | 2,152,433 | -0.79(-0.49%) |
Dec 19, 2022 | 163.54 | 163.59 | 159.94 | 161.29 | 2,684,314 | -1.64(-1.01%) |
Dec 16, 2022 | 161.43 | 163.35 | 160.25 | 162.94 | 7,588,607 | +0.71(+0.44%) |
Dec 15, 2022 | 165.28 | 165.82 | 161.64 | 162.22 | 4,079,974 | -5.46(-3.26%) |
Dec 14, 2022 | 171.77 | 172.73 | 166.15 | 167.68 | 3,278,846 | -3.72(-2.17%) |
Dec 13, 2022 | 173.86 | 175.76 | 169.63 | 171.40 | 4,892,027 | +3.13(+1.86%) |
Dec 12, 2022 | 165.23 | 168.33 | 163.83 | 168.28 | 3,036,888 | +3.53(+2.14%) |
Dec 09, 2022 | 164.55 | 166.39 | 163.99 | 164.75 | 2,574,891 | -0.96(-0.58%) |
Dec 08, 2022 | 163.18 | 165.84 | 162.06 | 165.71 | 2,903,958 | +3.56(+2.20%) |
Dec 07, 2022 | 162.42 | 164.56 | 161.17 | 162.14 | 1,926,514 | -0.49(-0.30%) |
Dec 06, 2022 | 163.84 | 164.53 | 161.45 | 162.63 | 3,657,306 | -1.30(-0.79%) |
Dec 05, 2022 | 163.95 | 164.97 | 162.90 | 163.93 | 2,678,128 | -0.77(-0.47%) |
Dec 02, 2022 | 163.31 | 164.86 | 161.39 | 164.70 | 3,128,062 | -2.04(-1.22%) |
Dec 01, 2022 | 168.43 | 168.43 | 165.07 | 166.74 | 3,312,878 | -0.42(-0.25%) |
Nov 30, 2022 | 160.01 | 167.43 | 158.20 | 167.16 | 5,549,534 | +7.80(+4.89%) |
Nov 29, 2022 | 160.21 | 160.45 | 157.92 | 159.36 | 2,762,076 | -0.12(-0.07%) |
Nov 28, 2022 | 160.34 | 162.68 | 158.05 | 159.48 | 4,021,943 | -3.00(-1.84%) |
Nov 25, 2022 | 164.37 | 164.82 | 162.37 | 162.47 | 1,746,896 | -2.05(-1.25%) |
Nov 23, 2022 | 164.67 | 168.51 | 163.07 | 164.53 | 3,961,301 | +0.75(+0.46%) |
Nov 22, 2022 | 160.62 | 164.19 | 158.22 | 163.78 | 5,902,942 | +8.94(+5.77%) |
Nov 21, 2022 | 156.71 | 157.53 | 154.75 | 154.84 | 6,452,595 | -2.54(-1.61%) |
Nov 18, 2022 | 159.04 | 159.35 | 156.52 | 157.38 | 4,130,724 | +0.37(+0.24%) |
Nov 17, 2022 | 154.07 | 157.22 | 153.72 | 157.01 | 2,915,945 | +0.19(+0.12%) |
Nov 16, 2022 | 157.42 | 157.63 | 155.81 | 156.82 | 3,968,576 | -3.79(-2.36%) |
Nov 15, 2022 | 162.84 | 163.22 | 158.07 | 160.61 | 4,276,213 | +3.80(+2.42%) |
Nov 14, 2022 | 158.62 | 162.20 | 156.41 | 156.81 | 4,390,967 | -2.72(-1.71%) |
Nov 11, 2022 | 155.00 | 160.34 | 154.91 | 159.53 | 3,302,707 | +3.59(+2.30%) |
Nov 10, 2022 | 151.60 | 156.32 | 150.23 | 155.94 | 5,776,182 | +11.81(+8.19%) |
Nov 09, 2022 | 145.02 | 146.67 | 143.51 | 144.14 | 3,801,236 | -2.73(-1.86%) |
Nov 08, 2022 | 146.97 | 151.30 | 145.88 | 146.87 | 5,109,364 | +2.05(+1.42%) |
Nov 07, 2022 | 141.78 | 145.07 | 139.91 | 144.82 | 4,094,662 | +4.51(+3.22%) |
Nov 04, 2022 | 138.39 | 141.38 | 137.21 | 140.31 | 5,146,476 | +6.10(+4.54%) |
Nov 03, 2022 | 135.55 | 137.12 | 133.98 | 134.21 | 3,811,636 | -3.13(-2.28%) |
Nov 02, 2022 | 141.42 | 143.73 | 137.12 | 137.34 | 3,422,202 | -3.37(-2.39%) |
Nov 01, 2022 | 141.10 | 141.88 | 139.36 | 140.70 | 2,388,725 | +2.02(+1.46%) |
Oct 31, 2022 | 139.84 | 139.91 | 136.72 | 138.68 | 3,165,772 | -2.20(-1.56%) |
Oct 28, 2022 | 137.59 | 141.96 | 137.25 | 140.88 | 3,580,909 | +4.08(+2.99%) |
Oct 27, 2022 | 138.56 | 139.39 | 136.17 | 136.79 | 4,799,108 | -0.68(-0.49%) |
Oct 26, 2022 | 138.83 | 141.63 | 136.66 | 137.47 | 6,917,676 | -4.85(-3.41%) |
Oct 25, 2022 | 141.05 | 143.44 | 140.42 | 142.33 | 3,748,061 | +1.79(+1.27%) |
Oct 24, 2022 | 140.98 | 142.82 | 138.45 | 140.54 | 3,429,236 | -2.00(-1.41%) |
Oct 21, 2022 | 138.01 | 143.35 | 137.06 | 142.54 | 3,715,004 | +4.38(+3.17%) |
Oct 20, 2022 | 138.51 | 142.70 | 137.35 | 138.16 | 3,435,981 | +0.73(+0.53%) |
Oct 19, 2022 | 136.87 | 139.02 | 135.41 | 137.43 | 2,535,435 | +0.22(+0.16%) |
Oct 18, 2022 | 140.65 | 141.20 | 135.49 | 137.20 | 3,373,772 | +1.93(+1.42%) |
Oct 17, 2022 | 136.18 | 137.38 | 133.95 | 135.28 | 5,182,920 | +2.32(+1.75%) |
Oct 14, 2022 | 140.63 | 140.95 | 132.73 | 132.95 | 5,111,649 | -5.85(-4.22%) |
Oct 13, 2022 | 130.98 | 139.97 | 129.79 | 138.81 | 5,183,677 | +4.04(+3.00%) |
Oct 12, 2022 | 135.19 | 136.46 | 134.58 | 134.76 | 2,613,421 | -0.21(-0.15%) |
Oct 11, 2022 | 135.80 | 137.17 | 133.18 | 134.97 | 4,870,089 | -2.04(-1.49%) |
Oct 10, 2022 | 141.13 | 141.46 | 135.07 | 137.01 | 3,937,496 | -3.91(-2.77%) |
Oct 07, 2022 | 143.59 | 144.53 | 140.15 | 140.92 | 4,474,807 | -5.88(-4.01%) |
Oct 06, 2022 | 147.15 | 149.38 | 146.56 | 146.80 | 2,351,127 | -0.89(-0.61%) |
Oct 05, 2022 | 144.98 | 148.74 | 144.73 | 147.69 | 3,138,718 | +1.01(+0.69%) |
Oct 04, 2022 | 144.16 | 147.56 | 143.92 | 146.68 | 4,300,686 | +5.56(+3.94%) |
Oct 03, 2022 | 137.38 | 142.56 | 135.98 | 141.12 | 4,842,060 | +5.62(+4.15%) |
Sep 30, 2022 | 136.97 | 138.69 | 135.39 | 135.50 | 3,626,121 | -2.57(-1.86%) |
Sep 29, 2022 | 138.95 | 138.95 | 136.06 | 138.07 | 3,551,631 | -2.52(-1.79%) |
Sep 28, 2022 | 136.96 | 141.34 | 136.06 | 140.59 | 3,401,020 | +2.69(+1.95%) |
Sep 27, 2022 | 138.75 | 139.96 | 136.01 | 137.89 | 3,048,475 | +0.96(+0.70%) |
Sep 26, 2022 | 138.73 | 139.77 | 136.74 | 136.93 | 4,630,362 | -1.07(-0.77%) |
Sep 23, 2022 | 139.84 | 140.39 | 136.22 | 138.00 | 4,976,782 | -3.33(-2.35%) |
Sep 22, 2022 | 143.90 | 144.23 | 140.22 | 141.33 | 3,451,008 | -3.01(-2.09%) |
Sep 21, 2022 | 145.82 | 149.75 | 144.24 | 144.34 | 3,409,735 | -1.30(-0.89%) |
Sep 20, 2022 | 144.59 | 146.35 | 144.16 | 145.64 | 2,647,467 | +0.16(+0.11%) |
Sep 19, 2022 | 143.98 | 146.24 | 143.79 | 145.48 | 2,466,303 | +0.29(+0.20%) |
Sep 16, 2022 | 142.68 | 145.35 | 141.16 | 145.19 | 4,723,030 | +1.40(+0.97%) |
Sep 15, 2022 | 145.56 | 146.59 | 142.93 | 143.79 | 3,231,698 | -2.31(-1.58%) |
Sep 14, 2022 | 145.39 | 147.11 | 143.90 | 146.10 | 2,337,548 | +1.94(+1.35%) |
Sep 13, 2022 | 146.83 | 148.00 | 143.72 | 144.16 | 4,321,532 | -7.19(-4.75%) |
Sep 12, 2022 | 151.15 | 151.55 | 149.44 | 151.35 | 3,976,691 | +1.43(+0.95%) |
Sep 09, 2022 | 148.28 | 150.91 | 148.28 | 149.92 | 2,698,368 | +1.99(+1.35%) |
Sep 08, 2022 | 145.45 | 148.62 | 144.74 | 147.93 | 2,527,459 | +1.39(+0.95%) |
Sep 07, 2022 | 145.45 | 147.62 | 144.13 | 146.54 | 2,567,578 | +2.40(+1.67%) |
Sep 06, 2022 | 144.51 | 145.93 | 142.48 | 144.14 | 2,550,720 | -0.39(-0.27%) |
Sep 02, 2022 | 147.47 | 149.02 | 143.77 | 144.53 | 2,866,649 | -2.00(-1.37%) |
Sep 01, 2022 | 144.88 | 146.87 | 142.49 | 146.53 | 3,891,337 | -0.82(-0.55%) |
Aug 31, 2022 | 149.22 | 149.22 | 146.19 | 147.34 | 3,635,262 | -1.17(-0.79%) |
Aug 30, 2022 | 151.82 | 151.94 | 147.34 | 148.51 | 3,774,460 | -2.39(-1.59%) |
Aug 29, 2022 | 152.49 | 153.49 | 149.91 | 150.90 | 3,448,496 | -2.65(-1.72%) |
Aug 26, 2022 | 161.46 | 162.07 | 153.39 | 153.55 | 4,379,835 | -8.13(-5.03%) |
Aug 25, 2022 | 158.99 | 161.85 | 158.88 | 161.68 | 3,081,188 | +3.31(+2.09%) |
Aug 24, 2022 | 158.52 | 159.53 | 157.00 | 158.37 | 3,360,641 | -0.74(-0.46%) |
Aug 23, 2022 | 158.20 | 160.92 | 158.20 | 159.10 | 2,199,334 | +0.55(+0.35%) |
Aug 22, 2022 | 159.83 | 160.91 | 157.67 | 158.55 | 3,855,573 | -4.03(-2.48%) |
Aug 19, 2022 | 162.99 | 163.45 | 161.63 | 162.58 | 3,509,850 | -2.06(-1.25%) |
Aug 18, 2022 | 162.32 | 166.91 | 160.58 | 164.64 | 4,663,995 | +0.00(+0.00%) |
Aug 17, 2022 | 168.38 | 168.41 | 161.71 | 164.64 | 6,364,014 | -8.62(-4.98%) |
Aug 16, 2022 | 173.53 | 173.93 | 171.10 | 173.26 | 3,239,666 | -0.82(-0.47%) |
Aug 15, 2022 | 172.65 | 174.20 | 171.70 | 174.08 | 2,891,759 | +0.61(+0.35%) |
Aug 12, 2022 | 169.57 | 173.96 | 169.57 | 173.47 | 3,337,679 | +4.56(+2.70%) |
Aug 11, 2022 | 170.47 | 172.53 | 168.61 | 168.92 | 2,800,427 | -0.51(-0.30%) |
Aug 10, 2022 | 168.11 | 169.64 | 165.69 | 169.43 | 3,462,177 | +4.56(+2.76%) |
Aug 09, 2022 | 167.81 | 168.28 | 163.58 | 164.87 | 3,841,568 | -5.31(-3.12%) |
Aug 08, 2022 | 170.53 | 172.01 | 168.17 | 170.18 | 2,385,557 | -1.34(-0.78%) |
Aug 05, 2022 | 169.11 | 171.79 | 168.48 | 171.53 | 2,593,610 | +0.28(+0.16%) |
Aug 04, 2022 | 170.68 | 172.21 | 169.49 | 171.25 | 2,475,018 | +0.58(+0.34%) |
Aug 03, 2022 | 165.48 | 171.27 | 165.48 | 170.67 | 2,858,701 | +5.41(+3.27%) |
Aug 02, 2022 | 164.78 | 166.96 | 164.14 | 165.26 | 2,253,276 | -0.67(-0.40%) |
Aug 01, 2022 | 165.20 | 166.81 | 163.97 | 165.93 | 2,353,057 | -0.48(-0.29%) |
Jul 29, 2022 | 162.97 | 167.15 | 162.30 | 166.41 | 4,902,691 | +2.22(+1.35%) |
Jul 28, 2022 | 163.26 | 165.43 | 161.90 | 164.19 | 4,009,636 | +1.30(+0.80%) |
Jul 27, 2022 | 157.99 | 164.15 | 157.99 | 162.90 | 4,829,853 | +6.34(+4.05%) |
Jul 26, 2022 | 158.27 | 158.96 | 156.05 | 156.56 | 3,256,419 | -1.22(-0.77%) |
Jul 25, 2022 | 157.69 | 157.88 | 155.10 | 157.78 | 3,187,591 | -0.22(-0.14%) |
Jul 22, 2022 | 160.31 | 160.31 | 157.07 | 158.00 | 3,043,259 | -1.86(-1.16%) |
Jul 21, 2022 | 159.07 | 159.91 | 157.04 | 159.86 | 3,089,641 | +2.00(+1.27%) |
Jul 20, 2022 | 154.50 | 158.44 | 153.64 | 157.85 | 3,230,273 | +1.62(+1.03%) |
Jul 19, 2022 | 151.87 | 156.77 | 151.77 | 156.24 | 3,699,290 | +6.00(+3.99%) |
Jul 18, 2022 | 153.71 | 154.25 | 149.39 | 150.24 | 3,027,868 | -2.63(-1.72%) |
Jul 15, 2022 | 148.88 | 153.17 | 148.38 | 152.87 | 3,861,238 | +4.51(+3.04%) |
Jul 14, 2022 | 143.95 | 149.18 | 142.47 | 148.36 | 3,920,521 | +3.99(+2.76%) |
Jul 13, 2022 | 140.79 | 145.13 | 140.50 | 144.38 | 2,387,284 | +1.10(+0.77%) |
Jul 12, 2022 | 143.67 | 145.33 | 142.64 | 143.27 | 4,800,731 | +0.45(+0.32%) |
Jul 11, 2022 | 143.40 | 144.44 | 141.54 | 142.82 | 2,778,443 | -2.28(-1.57%) |
Jul 08, 2022 | 142.64 | 145.68 | 141.02 | 145.10 | 2,064,582 | +1.32(+0.92%) |
Jul 07, 2022 | 142.94 | 144.85 | 142.49 | 143.78 | 2,834,112 | +3.75(+2.67%) |
Jul 06, 2022 | 139.00 | 141.20 | 137.45 | 140.03 | 2,798,900 | +1.58(+1.14%) |
Jul 05, 2022 | 135.38 | 138.55 | 134.03 | 138.45 | 3,919,504 | +0.16(+0.11%) |
Jul 01, 2022 | 139.28 | 140.42 | 135.99 | 138.30 | 3,285,164 | -3.08(-2.18%) |
Jun 30, 2022 | 140.75 | 144.40 | 138.68 | 141.38 | 4,293,910 | -1.14(-0.80%) |
Jun 29, 2022 | 142.17 | 142.75 | 140.08 | 142.52 | 2,672,862 | -1.18(-0.82%) |
Jun 28, 2022 | 146.52 | 148.22 | 143.58 | 143.70 | 2,879,435 | -2.03(-1.40%) |
Jun 27, 2022 | 146.22 | 147.41 | 144.71 | 145.73 | 2,116,601 | +0.87(+0.60%) |
Jun 24, 2022 | 142.83 | 145.21 | 142.45 | 144.86 | 5,279,325 | +4.02(+2.85%) |
Jun 23, 2022 | 144.21 | 144.39 | 139.29 | 140.84 | 3,044,319 | -2.04(-1.43%) |
Jun 22, 2022 | 142.21 | 144.17 | 141.15 | 142.88 | 3,844,448 | -0.68(-0.47%) |
Jun 21, 2022 | 142.57 | 145.44 | 142.53 | 143.56 | 3,193,662 | +3.60(+2.57%) |
Jun 17, 2022 | 139.37 | 140.80 | 137.21 | 139.96 | 6,953,040 | +1.13(+0.82%) |
Jun 16, 2022 | 141.64 | 141.64 | 137.12 | 138.83 | 4,880,354 | -6.41(-4.41%) |
Jun 15, 2022 | 144.35 | 147.55 | 141.99 | 145.24 | 3,372,057 | +2.82(+1.98%) |
Jun 14, 2022 | 144.39 | 145.29 | 141.34 | 142.42 | 2,857,151 | -0.58(-0.41%) |
Jun 13, 2022 | 148.28 | 149.45 | 142.57 | 143.00 | 6,057,118 | -8.85(-5.83%) |
Jun 10, 2022 | 153.24 | 155.01 | 151.75 | 151.85 | 3,482,309 | -4.54(-2.90%) |
Jun 09, 2022 | 158.70 | 161.64 | 156.30 | 156.39 | 3,249,648 | -3.29(-2.06%) |
Jun 08, 2022 | 160.51 | 162.54 | 158.64 | 159.68 | 3,026,462 | -1.88(-1.16%) |
Jun 07, 2022 | 158.46 | 161.94 | 157.58 | 161.56 | 2,178,312 | +1.62(+1.02%) |
Jun 06, 2022 | 161.95 | 163.38 | 159.25 | 159.94 | 2,349,668 | +0.03(+0.02%) |
Jun 03, 2022 | 161.21 | 161.59 | 159.49 | 159.91 | 2,623,839 | -3.87(-2.36%) |
Jun 02, 2022 | 159.20 | 163.94 | 158.40 | 163.78 | 2,725,698 | +4.33(+2.71%) |
Jun 01, 2022 | 163.72 | 163.84 | 158.05 | 159.45 | 3,398,384 | -3.51(-2.16%) |
May 31, 2022 | 161.51 | 164.12 | 158.31 | 162.97 | 5,263,382 | +0.82(+0.51%) |
May 27, 2022 | 160.15 | 162.73 | 158.87 | 162.14 | 5,107,212 | +4.17(+2.64%) |
May 26, 2022 | 156.39 | 159.79 | 155.47 | 157.97 | 3,965,843 | +1.62(+1.03%) |
May 25, 2022 | 154.57 | 157.24 | 153.48 | 156.35 | 2,595,701 | +0.45(+0.29%) |
May 24, 2022 | 154.00 | 157.25 | 152.97 | 155.90 | 3,293,165 | +0.29(+0.19%) |
May 23, 2022 | 155.68 | 157.49 | 154.00 | 155.61 | 2,378,550 | -0.86(-0.55%) |
May 20, 2022 | 157.59 | 159.09 | 150.96 | 156.47 | 4,128,724 | +1.44(+0.93%) |
May 19, 2022 | 154.94 | 158.13 | 153.23 | 155.02 | 3,958,113 | +0.98(+0.64%) |
May 18, 2022 | 160.22 | 160.22 | 153.39 | 154.04 | 5,901,511 | -3.78(-2.39%) |
May 17, 2022 | 155.07 | 158.34 | 154.72 | 157.82 | 5,140,746 | +6.17(+4.07%) |
May 16, 2022 | 151.45 | 153.33 | 149.86 | 151.65 | 2,414,913 | -1.25(-0.82%) |
May 13, 2022 | 149.34 | 153.83 | 148.22 | 152.91 | 4,965,912 | +5.63(+3.83%) |
May 12, 2022 | 145.49 | 148.03 | 144.46 | 147.27 | 3,236,724 | +0.87(+0.59%) |
May 11, 2022 | 147.79 | 151.53 | 146.17 | 146.40 | 4,008,406 | -3.11(-2.08%) |
May 10, 2022 | 150.21 | 152.69 | 147.04 | 149.51 | 3,278,317 | +2.86(+1.95%) |
May 09, 2022 | 148.53 | 150.29 | 146.20 | 146.65 | 4,280,482 | -3.74(-2.49%) |
May 06, 2022 | 150.79 | 152.93 | 148.68 | 150.39 | 2,813,987 | -2.03(-1.33%) |
May 05, 2022 | 156.06 | 157.36 | 150.76 | 152.42 | 4,112,714 | -6.29(-3.96%) |
May 04, 2022 | 152.85 | 158.86 | 148.59 | 158.71 | 4,090,760 | +5.68(+3.71%) |
May 03, 2022 | 152.08 | 153.84 | 150.76 | 153.03 | 2,535,725 | +0.69(+0.46%) |
May 02, 2022 | 149.63 | 152.71 | 147.17 | 152.34 | 2,975,276 | +3.63(+2.44%) |
Apr 29, 2022 | 152.23 | 153.85 | 148.57 | 148.71 | 5,031,297 | -5.85(-3.78%) |
Apr 28, 2022 | 148.46 | 156.31 | 148.07 | 154.55 | 4,314,340 | +8.41(+5.75%) |
Apr 27, 2022 | 144.49 | 150.00 | 144.18 | 146.14 | 3,194,279 | -1.05(-0.71%) |
Apr 26, 2022 | 151.16 | 151.54 | 147.12 | 147.19 | 3,800,887 | -5.88(-3.84%) |
Apr 25, 2022 | 148.52 | 153.30 | 148.11 | 153.08 | 4,658,401 | +3.53(+2.36%) |
Apr 22, 2022 | 152.17 | 153.76 | 149.47 | 149.54 | 2,741,315 | -3.33(-2.18%) |
Apr 21, 2022 | 156.53 | 158.63 | 152.16 | 152.88 | 3,690,843 | -2.57(-1.65%) |
Apr 20, 2022 | 158.41 | 159.47 | 154.63 | 155.45 | 2,680,936 | -0.91(-0.58%) |
Apr 19, 2022 | 154.45 | 156.81 | 152.78 | 156.35 | 2,804,657 | +1.91(+1.23%) |
Apr 18, 2022 | 150.53 | 155.32 | 150.43 | 154.45 | 2,832,617 | +3.70(+2.45%) |
Apr 14, 2022 | 152.55 | 153.98 | 150.54 | 150.75 | 5,428,222 | -1.56(-1.02%) |
Apr 13, 2022 | 150.96 | 153.12 | 149.50 | 152.31 | 2,424,333 | +2.52(+1.68%) |
Apr 12, 2022 | 151.55 | 153.69 | 149.29 | 149.78 | 2,678,460 | +0.59(+0.39%) |
Apr 11, 2022 | 151.87 | 152.28 | 149.00 | 149.20 | 3,834,688 | -3.71(-2.43%) |
Apr 08, 2022 | 154.56 | 155.09 | 152.58 | 152.91 | 3,140,501 | -2.42(-1.56%) |
Apr 07, 2022 | 153.41 | 156.92 | 153.29 | 155.32 | 3,282,425 | +0.93(+0.60%) |
Apr 06, 2022 | 151.63 | 158.24 | 151.49 | 154.39 | 6,266,391 | +0.29(+0.19%) |
Apr 05, 2022 | 156.54 | 157.50 | 150.14 | 154.10 | 7,499,455 | -4.35(-2.75%) |
Apr 04, 2022 | 159.10 | 159.85 | 155.78 | 158.45 | 4,318,326 | -0.83(-0.52%) |
Apr 01, 2022 | 160.38 | 161.00 | 156.86 | 159.28 | 3,053,197 | +0.17(+0.11%) |
Mar 31, 2022 | 160.82 | 161.77 | 159.01 | 159.11 | 4,087,635 | -1.25(-0.78%) |
Mar 30, 2022 | 162.58 | 163.75 | 159.69 | 160.36 | 2,791,763 | -3.56(-2.17%) |
Mar 29, 2022 | 162.84 | 165.25 | 161.56 | 163.92 | 3,247,050 | +2.81(+1.75%) |
Mar 28, 2022 | 158.15 | 161.29 | 157.34 | 161.11 | 2,850,015 | +1.57(+0.98%) |
Mar 25, 2022 | 158.99 | 159.82 | 156.87 | 159.54 | 2,321,753 | +0.65(+0.41%) |
Mar 24, 2022 | 154.91 | 158.99 | 153.98 | 158.90 | 3,272,465 | +5.61(+3.66%) |
Mar 23, 2022 | 157.37 | 158.27 | 152.95 | 153.29 | 3,540,046 | -5.42(-3.42%) |
Mar 22, 2022 | 157.77 | 160.37 | 157.41 | 158.71 | 2,671,613 | +0.53(+0.34%) |
Mar 21, 2022 | 155.85 | 158.68 | 155.53 | 158.18 | 3,383,311 | +0.74(+0.47%) |
Mar 18, 2022 | 152.73 | 157.91 | 151.31 | 157.44 | 10,279,764 | +3.34(+2.17%) |
Mar 17, 2022 | 151.10 | 154.17 | 150.03 | 154.10 | 4,435,423 | +1.36(+0.89%) |
Mar 16, 2022 | 147.46 | 152.91 | 146.92 | 152.74 | 4,543,240 | +7.37(+5.07%) |
Mar 15, 2022 | 141.90 | 145.89 | 141.02 | 145.37 | 3,435,081 | +5.10(+3.63%) |
Mar 14, 2022 | 142.10 | 143.37 | 138.52 | 140.28 | 4,059,770 | -1.90(-1.33%) |
Mar 11, 2022 | 147.57 | 148.13 | 141.88 | 142.17 | 4,115,556 | -2.85(-1.97%) |
Mar 10, 2022 | 145.31 | 142.41 | 145.03 | 4,189,497 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.46 | 149.36 | 145.74 | 147.97 | 3,162,229 | +4.91(+3.43%) |
Mar 08, 2022 | 140.65 | 147.16 | 138.56 | 143.06 | 4,926,303 | +2.16(+1.53%) |
Mar 07, 2022 | 151.25 | 151.56 | 140.84 | 140.90 | 5,917,992 | -10.18(-6.74%) |
Mar 04, 2022 | 151.88 | 153.41 | 150.02 | 151.08 | 2,884,621 | -2.34(-1.53%) |
Mar 03, 2022 | 155.53 | 155.76 | 151.20 | 153.43 | 2,757,169 | -0.52(-0.34%) |
Mar 02, 2022 | 151.68 | 155.59 | 151.34 | 153.94 | 2,676,819 | +2.76(+1.83%) |
Mar 01, 2022 | 153.67 | 154.84 | 149.83 | 151.18 | 3,905,357 | -3.22(-2.08%) |
Feb 28, 2022 | 155.40 | 155.40 | 151.46 | 154.40 | 3,744,509 | -1.76(-1.13%) |
Feb 25, 2022 | 154.00 | 156.22 | 153.38 | 156.16 | 2,846,199 | +2.24(+1.46%) |
Feb 24, 2022 | 148.66 | 154.12 | 146.44 | 153.92 | 4,308,682 | +3.91(+2.61%) |
Feb 23, 2022 | 155.35 | 156.72 | 149.70 | 150.00 | 5,305,496 | -4.21(-2.73%) |
Feb 22, 2022 | 152.31 | 156.13 | 151.73 | 154.21 | 4,454,073 | +0.50(+0.32%) |
Feb 18, 2022 | 153.72 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 159.25 | 159.38 | 153.69 | 153.78 | 4,905,958 | -7.58(-4.70%) |
Feb 16, 2022 | 155.18 | 161.89 | 154.88 | 161.36 | 6,077,025 | +6.04(+3.89%) |
Feb 15, 2022 | 150.75 | 155.61 | 150.59 | 155.32 | 5,121,809 | +7.73(+5.23%) |
Feb 14, 2022 | 148.50 | 150.58 | 145.24 | 147.60 | 4,696,152 | +0.08(+0.05%) |
Feb 11, 2022 | 155.25 | 156.51 | 146.74 | 147.52 | 5,691,344 | -7.45(-4.81%) |
Feb 10, 2022 | 157.03 | 161.35 | 154.36 | 154.97 | 3,610,354 | -6.27(-3.89%) |
Feb 09, 2022 | 158.53 | 161.36 | 156.71 | 161.24 | 3,346,560 | +4.87(+3.11%) |
Feb 08, 2022 | 154.26 | 156.90 | 153.75 | 156.37 | 3,310,054 | +2.21(+1.44%) |
Feb 07, 2022 | 154.41 | 156.49 | 153.66 | 154.16 | 2,548,953 | -0.20(-0.13%) |
Feb 04, 2022 | 153.51 | 155.65 | 150.27 | 154.36 | 5,398,108 | -0.95(-0.61%) |
Feb 03, 2022 | 158.78 | 154.88 | 155.31 | 4,644,594 | -6.60(-4.08%) | |
Feb 02, 2022 | 158.57 | 162.41 | 158.07 | 161.91 | 2,945,085 | +3.39(+2.14%) |