Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 176.22 | 179.69 | 172.31 | 179.62 | 3,435,975 | +0.76(+0.42%) |
Dec 29, 2022 | 178.19 | 182.50 | 175.40 | 178.86 | 3,744,747 | +2.36(+1.34%) |
Dec 28, 2022 | 180.00 | 183.75 | 174.51 | 176.50 | 5,522,490 | -3.67(-2.04%) |
Dec 27, 2022 | 199.90 | 201.43 | 179.83 | 180.17 | 6,731,884 | -18.91(-9.50%) |
Dec 23, 2022 | 206.69 | 208.99 | 197.56 | 199.08 | 6,166,067 | -9.26(-4.44%) |
Dec 22, 2022 | 209.82 | 212.47 | 201.61 | 208.34 | 5,374,838 | -1.70(-0.81%) |
Dec 21, 2022 | 201.85 | 210.22 | 199.75 | 210.04 | 7,564,952 | +8.88(+4.41%) |
Dec 20, 2022 | 189.00 | 204.22 | 187.54 | 201.16 | 9,551,921 | +11.27(+5.94%) |
Dec 19, 2022 | 200.00 | 204.00 | 187.86 | 189.89 | 6,947,446 | -3.40(-1.76%) |
Dec 16, 2022 | 206.37 | 209.85 | 190.62 | 193.29 | 11,820,533 | -13.96(-6.74%) |
Dec 15, 2022 | 207.61 | 212.44 | 202.09 | 207.25 | 9,643,235 | -1.70(-0.81%) |
Dec 14, 2022 | 195.08 | 217.25 | 192.54 | 208.95 | 21,422,024 | +11.41(+5.78%) |
Dec 13, 2022 | 187.33 | 208.52 | 184.02 | 197.54 | 26,221,772 | +32.41(+19.63%) |
Dec 12, 2022 | 175.53 | 175.77 | 162.78 | 165.13 | 5,200,640 | -12.22(-6.89%) |
Dec 09, 2022 | 185.00 | 185.41 | 177.10 | 177.35 | 3,497,765 | -7.35(-3.98%) |
Dec 08, 2022 | 179.12 | 185.21 | 177.52 | 184.70 | 3,412,463 | +5.70(+3.18%) |
Dec 07, 2022 | 172.31 | 180.38 | 171.85 | 179.00 | 3,576,922 | +5.46(+3.15%) |
Dec 06, 2022 | 175.02 | 175.78 | 169.70 | 173.54 | 3,391,601 | -2.39(-1.36%) |
Dec 05, 2022 | 180.99 | 183.69 | 173.59 | 175.93 | 3,523,873 | -6.42(-3.52%) |
Dec 02, 2022 | 178.50 | 182.80 | 177.00 | 182.35 | 2,765,421 | +0.87(+0.48%) |
Dec 01, 2022 | 173.41 | 185.90 | 172.38 | 181.48 | 4,871,430 | +5.57(+3.17%) |
Nov 30, 2022 | 173.52 | 176.75 | 169.06 | 175.91 | 3,717,721 | +2.76(+1.59%) |
Nov 29, 2022 | 176.15 | 179.00 | 171.53 | 173.15 | 2,837,455 | -2.23(-1.27%) |
Nov 28, 2022 | 177.09 | 184.22 | 174.67 | 175.38 | 3,748,561 | -1.02(-0.58%) |
Nov 25, 2022 | 175.01 | 179.14 | 173.41 | 176.40 | 1,221,141 | -0.41(-0.23%) |
Nov 23, 2022 | 178.01 | 179.36 | 174.58 | 176.81 | 2,311,841 | -2.78(-1.55%) |
Nov 22, 2022 | 176.08 | 179.83 | 170.27 | 179.59 | 3,305,675 | +2.84(+1.61%) |
Nov 21, 2022 | 179.71 | 180.79 | 175.17 | 176.75 | 3,099,140 | -4.84(-2.67%) |
Nov 18, 2022 | 184.00 | 188.45 | 181.22 | 181.59 | 3,549,461 | -2.31(-1.26%) |
Nov 17, 2022 | 181.33 | 184.44 | 178.98 | 183.90 | 3,371,319 | -1.35(-0.73%) |
Nov 16, 2022 | 184.44 | 188.65 | 182.88 | 185.25 | 4,029,538 | -0.22(-0.12%) |
Nov 15, 2022 | 180.66 | 187.87 | 178.35 | 185.47 | 5,157,135 | +6.44(+3.60%) |
Nov 14, 2022 | 169.27 | 184.24 | 169.27 | 179.03 | 6,694,771 | +7.83(+4.57%) |
Nov 11, 2022 | 168.31 | 172.13 | 162.74 | 171.20 | 3,612,649 | +2.64(+1.57%) |
Nov 10, 2022 | 164.53 | 169.28 | 161.71 | 168.56 | 4,883,919 | +5.35(+3.28%) |
Nov 09, 2022 | 162.50 | 169.83 | 162.35 | 163.21 | 3,811,033 | -1.40(-0.85%) |
Nov 08, 2022 | 162.46 | 167.49 | 159.06 | 164.61 | 3,387,889 | +0.57(+0.35%) |
Nov 07, 2022 | 158.46 | 165.49 | 155.81 | 164.04 | 4,855,216 | +5.63(+3.55%) |
Nov 04, 2022 | 149.62 | 160.74 | 143.65 | 158.41 | 8,108,584 | +10.91(+7.40%) |
Nov 03, 2022 | 138.76 | 150.75 | 135.09 | 147.50 | 9,192,812 | -1.12(-0.75%) |
Nov 02, 2022 | 154.20 | 148.30 | 148.62 | 5,042,184 | -6.00(-3.88%) | |
Nov 01, 2022 | 154.77 | 158.88 | 152.41 | 154.62 | 4,341,630 | +4.29(+2.85%) |
Oct 31, 2022 | 149.43 | 154.34 | 148.57 | 150.33 | 3,674,267 | -0.64(-0.42%) |
Oct 28, 2022 | 142.84 | 151.19 | 142.84 | 150.97 | 4,567,907 | +6.86(+4.76%) |
Oct 27, 2022 | 143.38 | 146.25 | 140.80 | 144.11 | 3,672,119 | +2.11(+1.49%) |
Oct 26, 2022 | 137.25 | 147.68 | 137.02 | 142.00 | 5,735,607 | +5.43(+3.98%) |
Oct 25, 2022 | 134.00 | 138.35 | 133.00 | 136.57 | 4,343,660 | +3.55(+2.67%) |
Oct 24, 2022 | 127.49 | 133.96 | 126.72 | 133.02 | 4,102,309 | +4.70(+3.66%) |
Oct 21, 2022 | 123.77 | 130.30 | 122.03 | 128.32 | 8,129,331 | +9.94(+8.40%) |
Oct 20, 2022 | 122.94 | 124.69 | 118.31 | 118.38 | 5,496,498 | -5.14(-4.16%) |
Oct 19, 2022 | 132.50 | 133.29 | 122.92 | 123.52 | 6,021,597 | -10.57(-7.88%) |
Oct 18, 2022 | 140.74 | 141.00 | 132.39 | 134.09 | 5,094,144 | -5.16(-3.71%) |
Oct 17, 2022 | 135.52 | 140.32 | 133.00 | 139.25 | 4,637,353 | +5.25(+3.92%) |
Oct 14, 2022 | 135.68 | 136.16 | 131.31 | 134.00 | 4,581,454 | -0.72(-0.53%) |
Oct 13, 2022 | 126.36 | 136.12 | 126.19 | 134.72 | 5,066,407 | +4.00(+3.06%) |
Oct 12, 2022 | 135.55 | 141.47 | 129.61 | 130.72 | 17,673,342 | +10.00(+8.28%) |
Oct 11, 2022 | 123.29 | 124.78 | 118.94 | 120.72 | 2,961,630 | -2.70(-2.19%) |
Oct 10, 2022 | 119.32 | 125.25 | 118.47 | 123.42 | 3,823,993 | +4.10(+3.44%) |
Oct 07, 2022 | 121.50 | 123.36 | 118.46 | 119.32 | 3,158,392 | -5.83(-4.66%) |
Oct 06, 2022 | 124.78 | 127.64 | 122.93 | 125.15 | 2,362,937 | -0.47(-0.37%) |
Oct 05, 2022 | 122.40 | 126.74 | 121.61 | 125.62 | 2,276,960 | -0.05(-0.04%) |
Oct 04, 2022 | 123.67 | 126.41 | 123.50 | 125.67 | 3,463,949 | +4.68(+3.87%) |
Oct 03, 2022 | 119.32 | 122.40 | 115.41 | 120.99 | 3,809,109 | +2.74(+2.32%) |
Sep 30, 2022 | 118.44 | 122.58 | 118.08 | 118.25 | 3,856,014 | +0.18(+0.15%) |
Sep 29, 2022 | 119.90 | 120.58 | 115.03 | 118.07 | 4,756,695 | -4.08(-3.34%) |
Sep 28, 2022 | 123.58 | 126.29 | 121.82 | 122.15 | 4,243,053 | -0.08(-0.07%) |
Sep 27, 2022 | 120.58 | 125.16 | 120.25 | 122.23 | 3,796,710 | +2.54(+2.12%) |
Sep 26, 2022 | 123.34 | 125.88 | 119.56 | 119.69 | 3,817,722 | -3.95(-3.19%) |
Sep 23, 2022 | 122.81 | 125.01 | 121.25 | 123.64 | 3,942,645 | -0.68(-0.55%) |
Sep 22, 2022 | 124.32 | 126.08 | 122.90 | 124.32 | 3,465,326 | -1.44(-1.15%) |
Sep 21, 2022 | 130.37 | 131.79 | 125.68 | 125.76 | 3,851,206 | -3.95(-3.04%) |
Sep 20, 2022 | 125.80 | 134.35 | 125.79 | 129.71 | 8,547,174 | +1.81(+1.41%) |
Sep 19, 2022 | 135.70 | 135.99 | 123.69 | 127.90 | 11,461,980 | -9.84(-7.14%) |
Sep 16, 2022 | 134.37 | 139.88 | 133.76 | 137.74 | 7,562,415 | +1.88(+1.38%) |
Sep 15, 2022 | 138.61 | 139.84 | 135.58 | 135.86 | 4,356,306 | -3.54(-2.54%) |
Sep 14, 2022 | 134.01 | 141.82 | 133.64 | 139.40 | 7,902,165 | +8.10(+6.17%) |
Sep 13, 2022 | 136.06 | 138.23 | 131.05 | 131.30 | 4,905,771 | -9.02(-6.43%) |
Sep 12, 2022 | 142.00 | 144.79 | 139.76 | 140.32 | 3,437,627 | -1.96(-1.38%) |
Sep 09, 2022 | 142.04 | 142.65 | 138.06 | 142.28 | 3,500,915 | +1.00(+0.71%) |
Sep 08, 2022 | 136.70 | 142.26 | 136.10 | 141.28 | 5,052,512 | +6.38(+4.73%) |
Sep 07, 2022 | 129.68 | 135.10 | 129.58 | 134.90 | 3,966,895 | +4.82(+3.71%) |
Sep 06, 2022 | 138.00 | 138.40 | 129.82 | 130.08 | 5,869,095 | -8.49(-6.13%) |
Sep 02, 2022 | 140.36 | 140.93 | 137.47 | 138.57 | 5,267,686 | -0.38(-0.27%) |
Sep 01, 2022 | 131.13 | 139.00 | 130.11 | 138.95 | 6,660,448 | +6.68(+5.05%) |
Aug 31, 2022 | 136.95 | 139.88 | 131.71 | 132.27 | 4,394,753 | -3.66(-2.69%) |
Aug 30, 2022 | 137.90 | 138.00 | 132.82 | 135.93 | 3,606,172 | -1.33(-0.97%) |
Aug 29, 2022 | 135.09 | 139.37 | 135.00 | 137.26 | 3,238,502 | +0.56(+0.41%) |
Aug 26, 2022 | 142.80 | 145.50 | 136.66 | 136.70 | 3,997,204 | -5.35(-3.77%) |
Aug 25, 2022 | 142.25 | 142.28 | 137.78 | 142.05 | 3,423,289 | +0.62(+0.44%) |
Aug 24, 2022 | 142.66 | 144.22 | 140.63 | 141.43 | 3,485,479 | -2.35(-1.63%) |
Aug 23, 2022 | 141.70 | 144.81 | 139.21 | 143.78 | 3,675,214 | +1.31(+0.92%) |
Aug 22, 2022 | 145.25 | 148.88 | 141.57 | 142.47 | 4,488,229 | -3.63(-2.48%) |
Aug 19, 2022 | 147.64 | 150.75 | 144.99 | 146.10 | 4,688,362 | -3.90(-2.60%) |
Aug 18, 2022 | 157.00 | 158.51 | 148.26 | 150.00 | 7,040,160 | -8.00(-5.06%) |
Aug 17, 2022 | 165.04 | 167.62 | 157.68 | 158.00 | 5,511,914 | -9.96(-5.93%) |
Aug 16, 2022 | 176.00 | 180.13 | 166.60 | 167.96 | 5,052,793 | -8.82(-4.99%) |
Aug 15, 2022 | 172.85 | 179.33 | 171.85 | 176.78 | 4,882,923 | +5.60(+3.27%) |
Aug 12, 2022 | 172.68 | 173.95 | 168.64 | 171.18 | 2,818,023 | -0.63(-0.37%) |
Aug 11, 2022 | 174.43 | 179.85 | 171.06 | 171.81 | 3,339,818 | -2.46(-1.41%) |
Aug 10, 2022 | 174.09 | 176.68 | 169.82 | 174.27 | 3,549,554 | +3.13(+1.83%) |
Aug 09, 2022 | 176.01 | 180.71 | 169.20 | 171.14 | 5,081,708 | -11.80(-6.45%) |
Aug 08, 2022 | 185.20 | 190.28 | 180.09 | 182.94 | 4,075,957 | -3.90(-2.09%) |
Aug 05, 2022 | 189.27 | 192.40 | 182.26 | 186.84 | 5,426,075 | -7.34(-3.78%) |
Aug 04, 2022 | 185.75 | 197.44 | 185.47 | 194.18 | 6,875,030 | +7.69(+4.12%) |
Aug 03, 2022 | 167.74 | 189.33 | 167.74 | 186.49 | 13,748,831 | +25.68(+15.97%) |
Aug 02, 2022 | 161.03 | 165.29 | 160.76 | 160.81 | 3,518,471 | -0.70(-0.43%) |
Aug 01, 2022 | 163.85 | 166.18 | 160.06 | 161.51 | 3,793,013 | -2.58(-1.57%) |
Jul 29, 2022 | 161.44 | 164.60 | 159.44 | 164.09 | 3,858,992 | +6.02(+3.81%) |
Jul 28, 2022 | 157.00 | 158.81 | 151.73 | 158.07 | 3,493,747 | +0.05(+0.03%) |
Jul 27, 2022 | 161.00 | 161.28 | 154.10 | 158.02 | 4,285,347 | -2.88(-1.79%) |
Jul 26, 2022 | 166.30 | 166.30 | 159.91 | 160.90 | 2,881,010 | -4.79(-2.89%) |
Jul 25, 2022 | 162.75 | 167.27 | 159.13 | 165.69 | 2,486,166 | +2.17(+1.33%) |
Jul 22, 2022 | 170.00 | 171.10 | 161.44 | 163.52 | 2,925,006 | -5.37(-3.18%) |
Jul 21, 2022 | 165.36 | 171.89 | 165.25 | 168.89 | 2,517,906 | +2.00(+1.20%) |
Jul 20, 2022 | 167.00 | 172.51 | 163.92 | 166.89 | 2,888,135 | -0.25(-0.15%) |
Jul 19, 2022 | 166.76 | 167.98 | 161.27 | 167.14 | 3,005,171 | +3.74(+2.29%) |
Jul 18, 2022 | 169.11 | 172.73 | 162.56 | 163.40 | 3,513,974 | -3.51(-2.10%) |
Jul 15, 2022 | 161.00 | 167.00 | 155.93 | 166.91 | 4,272,930 | +6.99(+4.37%) |
Jul 14, 2022 | 169.24 | 170.86 | 155.93 | 159.92 | 6,757,360 | -11.32(-6.61%) |
Jul 13, 2022 | 168.88 | 176.65 | 167.15 | 171.24 | 4,075,402 | -2.01(-1.16%) |
Jul 12, 2022 | 174.73 | 176.90 | 170.16 | 173.25 | 5,139,354 | -2.01(-1.15%) |
Jul 11, 2022 | 173.51 | 180.48 | 171.29 | 175.26 | 6,593,668 | -0.97(-0.55%) |
Jul 08, 2022 | 170.72 | 180.73 | 170.36 | 176.23 | 7,547,201 | +3.83(+2.22%) |
Jul 07, 2022 | 159.50 | 173.66 | 159.38 | 172.40 | 7,624,366 | +12.84(+8.05%) |
Jul 06, 2022 | 154.51 | 161.01 | 150.40 | 159.56 | 4,954,162 | +4.02(+2.58%) |
Jul 05, 2022 | 148.66 | 158.79 | 146.84 | 155.54 | 6,015,200 | +5.59(+3.73%) |
Jul 01, 2022 | 141.93 | 151.04 | 139.54 | 149.95 | 4,840,933 | +7.10(+4.97%) |
Jun 30, 2022 | 143.40 | 147.35 | 135.52 | 142.85 | 5,629,442 | +0.04(+0.03%) |
Jun 29, 2022 | 140.43 | 144.36 | 138.62 | 142.81 | 2,907,158 | +0.62(+0.44%) |
Jun 28, 2022 | 143.40 | 149.79 | 140.95 | 142.19 | 3,986,588 | -3.17(-2.18%) |
Jun 27, 2022 | 143.00 | 146.40 | 138.49 | 145.36 | 4,392,648 | +1.09(+0.76%) |
Jun 24, 2022 | 143.99 | 144.89 | 138.22 | 144.27 | 8,480,500 | +1.01(+0.71%) |
Jun 23, 2022 | 136.04 | 143.66 | 132.80 | 143.26 | 4,719,881 | +7.19(+5.28%) |
Jun 22, 2022 | 127.50 | 139.90 | 126.59 | 136.07 | 6,045,007 | +6.08(+4.68%) |
Jun 21, 2022 | 130.49 | 134.57 | 129.67 | 129.99 | 4,320,396 | +1.96(+1.53%) |
Jun 17, 2022 | 120.73 | 128.73 | 120.20 | 128.03 | 8,360,104 | +6.95(+5.74%) |
Jun 16, 2022 | 124.38 | 125.25 | 118.06 | 121.08 | 5,718,455 | -7.45(-5.80%) |
Jun 15, 2022 | 122.44 | 131.38 | 122.44 | 128.53 | 6,962,543 | +6.97(+5.73%) |
Jun 14, 2022 | 117.26 | 123.15 | 115.89 | 121.56 | 5,495,380 | +4.43(+3.78%) |
Jun 13, 2022 | 122.71 | 124.78 | 115.61 | 117.13 | 6,696,324 | -9.99(-7.86%) |
Jun 10, 2022 | 132.89 | 134.69 | 124.53 | 127.12 | 6,265,186 | -6.92(-5.16%) |
Jun 09, 2022 | 148.46 | 148.74 | 134.00 | 134.04 | 7,532,255 | -14.49(-9.76%) |
Jun 08, 2022 | 147.47 | 152.73 | 146.75 | 148.53 | 4,709,940 | +3.19(+2.19%) |
Jun 07, 2022 | 139.37 | 146.35 | 137.96 | 145.34 | 4,071,969 | +5.34(+3.81%) |
Jun 06, 2022 | 137.99 | 143.00 | 136.71 | 140.00 | 3,138,962 | +2.85(+2.08%) |
Jun 03, 2022 | 139.58 | 143.38 | 135.07 | 137.15 | 4,059,357 | -3.03(-2.16%) |
Jun 02, 2022 | 140.20 | 142.50 | 130.92 | 140.18 | 7,151,474 | -3.22(-2.25%) |
Jun 01, 2022 | 146.09 | 149.08 | 140.87 | 143.40 | 3,664,589 | -1.93(-1.33%) |
May 31, 2022 | 145.05 | 149.44 | 142.74 | 145.33 | 8,342,767 | -2.33(-1.58%) |
May 27, 2022 | 137.38 | 148.54 | 136.59 | 147.66 | 7,590,850 | +11.86(+8.73%) |
May 26, 2022 | 130.85 | 136.14 | 126.53 | 135.80 | 5,154,688 | +4.95(+3.78%) |
May 25, 2022 | 130.98 | 133.00 | 126.28 | 130.85 | 5,341,231 | -1.21(-0.92%) |
May 24, 2022 | 136.24 | 136.60 | 126.77 | 132.06 | 6,876,852 | -5.56(-4.04%) |
May 23, 2022 | 137.60 | 141.31 | 136.24 | 137.62 | 4,283,600 | +1.38(+1.01%) |
May 20, 2022 | 143.07 | 144.77 | 131.35 | 136.24 | 5,872,967 | -7.14(-4.98%) |
May 19, 2022 | 140.87 | 148.50 | 140.46 | 143.38 | 7,706,870 | +5.67(+4.12%) |
May 18, 2022 | 138.41 | 144.13 | 136.29 | 137.71 | 4,976,165 | -4.57(-3.21%) |
May 17, 2022 | 137.52 | 143.89 | 136.09 | 142.28 | 5,959,800 | +6.02(+4.42%) |
May 16, 2022 | 135.87 | 141.60 | 133.82 | 136.26 | 4,534,951 | -1.65(-1.20%) |
May 13, 2022 | 132.31 | 141.65 | 132.31 | 137.91 | 6,494,744 | +7.74(+5.95%) |
May 12, 2022 | 120.60 | 132.94 | 119.01 | 130.17 | 7,104,971 | +6.74(+5.46%) |
May 11, 2022 | 130.74 | 134.91 | 122.72 | 123.43 | 7,407,561 | -8.89(-6.72%) |
May 10, 2022 | 137.40 | 139.06 | 127.61 | 132.32 | 8,179,071 | -3.48(-2.56%) |
May 09, 2022 | 132.79 | 141.65 | 131.78 | 135.80 | 9,622,118 | +1.40(+1.04%) |
May 06, 2022 | 139.70 | 140.60 | 131.00 | 134.40 | 7,013,014 | -7.62(-5.37%) |
May 05, 2022 | 151.87 | 152.00 | 138.65 | 142.02 | 8,054,487 | -13.03(-8.40%) |
May 04, 2022 | 153.48 | 155.46 | 142.23 | 155.05 | 11,091,218 | +8.51(+5.81%) |
May 03, 2022 | 141.93 | 149.28 | 137.53 | 146.54 | 6,320,393 | +4.46(+3.14%) |
May 02, 2022 | 134.87 | 146.45 | 134.82 | 142.08 | 7,771,852 | +7.67(+5.71%) |
Apr 29, 2022 | 144.47 | 150.35 | 134.19 | 134.41 | 7,179,892 | -8.11(-5.69%) |
Apr 28, 2022 | 143.73 | 148.45 | 136.09 | 142.52 | 5,676,655 | +0.09(+0.06%) |
Apr 27, 2022 | 146.09 | 149.85 | 139.31 | 142.43 | 4,714,881 | -3.36(-2.30%) |
Apr 26, 2022 | 148.48 | 151.74 | 143.99 | 145.79 | 5,153,464 | -4.62(-3.07%) |
Apr 25, 2022 | 139.90 | 151.37 | 139.40 | 150.41 | 6,099,863 | +10.07(+7.18%) |
Apr 22, 2022 | 143.23 | 148.81 | 139.87 | 140.34 | 4,114,133 | -4.16(-2.88%) |
Apr 21, 2022 | 149.43 | 154.71 | 144.03 | 144.50 | 3,909,965 | -5.62(-3.74%) |
Apr 20, 2022 | 152.97 | 153.67 | 146.56 | 150.12 | 3,922,871 | -2.60(-1.70%) |
Apr 19, 2022 | 151.77 | 153.67 | 147.23 | 152.72 | 6,559,435 | -2.03(-1.31%) |
Apr 18, 2022 | 165.00 | 165.89 | 154.27 | 154.75 | 4,821,997 | -10.74(-6.49%) |
Apr 14, 2022 | 168.59 | 170.75 | 164.85 | 165.49 | 4,348,287 | -4.17(-2.46%) |
Apr 13, 2022 | 158.37 | 172.46 | 155.69 | 169.66 | 6,734,748 | +10.16(+6.37%) |
Apr 12, 2022 | 158.99 | 164.78 | 157.00 | 159.50 | 5,040,009 | -0.50(-0.31%) |
Apr 11, 2022 | 156.00 | 163.35 | 152.10 | 160.00 | 5,224,592 | -0.84(-0.52%) |
Apr 08, 2022 | 156.79 | 165.18 | 156.60 | 160.84 | 5,456,467 | +1.84(+1.16%) |
Apr 07, 2022 | 153.13 | 159.77 | 151.39 | 159.00 | 5,738,056 | +4.38(+2.83%) |
Apr 06, 2022 | 157.48 | 161.64 | 150.71 | 154.62 | 7,405,639 | -7.43(-4.59%) |
Apr 05, 2022 | 169.25 | 172.40 | 160.43 | 162.05 | 6,645,725 | -10.49(-6.08%) |
Apr 04, 2022 | 177.24 | 180.87 | 171.07 | 172.54 | 5,911,561 | -4.05(-2.29%) |
Apr 01, 2022 | 173.35 | 179.03 | 170.60 | 176.59 | 4,913,723 | +4.33(+2.51%) |
Mar 31, 2022 | 175.22 | 178.44 | 171.11 | 172.26 | 5,682,367 | -2.66(-1.52%) |
Mar 30, 2022 | 182.57 | 187.71 | 172.77 | 174.92 | 7,025,119 | -5.72(-3.17%) |
Mar 29, 2022 | 174.07 | 182.10 | 171.03 | 180.64 | 7,259,554 | +7.56(+4.37%) |
Mar 28, 2022 | 167.37 | 174.45 | 165.80 | 173.08 | 6,434,764 | +7.16(+4.32%) |
Mar 25, 2022 | 178.25 | 179.19 | 163.03 | 165.92 | 8,292,864 | -13.76(-7.66%) |
Mar 24, 2022 | 175.84 | 181.86 | 172.35 | 179.68 | 6,315,458 | +0.95(+0.53%) |
Mar 23, 2022 | 184.66 | 185.75 | 176.80 | 178.73 | 7,313,425 | -7.99(-4.28%) |
Mar 22, 2022 | 175.38 | 188.00 | 168.18 | 186.72 | 8,566,908 | +11.34(+6.47%) |
Mar 21, 2022 | 179.91 | 182.60 | 172.44 | 175.38 | 6,012,242 | -3.55(-1.98%) |
Mar 18, 2022 | 171.58 | 180.80 | 170.10 | 178.93 | 12,529,401 | +10.67(+6.34%) |
Mar 17, 2022 | 167.75 | 172.14 | 160.66 | 168.26 | 7,783,994 | -1.10(-0.65%) |
Mar 16, 2022 | 150.00 | 169.80 | 149.67 | 169.36 | 14,080,006 | +21.24(+14.34%) |
Mar 15, 2022 | 156.27 | 158.00 | 141.75 | 148.12 | 13,189,603 | -1.95(-1.30%) |
Mar 14, 2022 | 140.20 | 166.75 | 139.73 | 150.07 | 22,828,128 | +11.87(+8.59%) |
Mar 11, 2022 | 140.75 | 145.80 | 138.00 | 138.20 | 5,356,460 | -1.32(-0.95%) |
Mar 10, 2022 | 139.51 | 140.83 | 135.85 | 139.52 | 5,555,339 | -2.97(-2.08%) |
Mar 09, 2022 | 132.07 | 145.28 | 132.05 | 142.49 | 9,528,472 | +13.21(+10.22%) |
Mar 08, 2022 | 125.00 | 136.96 | 122.01 | 129.28 | 6,672,779 | +2.82(+2.23%) |
Mar 07, 2022 | 135.12 | 138.40 | 126.28 | 126.46 | 6,169,777 | -10.00(-7.33%) |
Mar 04, 2022 | 140.82 | 143.91 | 135.91 | 136.46 | 5,508,016 | -5.06(-3.58%) |
Mar 03, 2022 | 147.90 | 149.23 | 139.53 | 141.52 | 4,608,149 | -6.34(-4.29%) |
Mar 02, 2022 | 149.44 | 150.57 | 140.44 | 147.86 | 5,391,512 | -1.66(-1.11%) |
Mar 01, 2022 | 152.48 | 156.38 | 147.92 | 149.52 | 4,840,660 | -4.08(-2.66%) |
Feb 28, 2022 | 150.98 | 155.47 | 147.44 | 153.60 | 6,593,483 | +2.27(+1.50%) |
Feb 25, 2022 | 156.02 | 154.98 | 147.43 | 151.33 | 7,818,016 | -4.90(-3.14%) |
Feb 24, 2022 | 139.87 | 156.42 | 138.50 | 156.23 | 17,383,274 | +20.50(+15.10%) |
Feb 23, 2022 | 145.17 | 145.72 | 134.00 | 135.73 | 7,786,326 | -9.24(-6.37%) |
Feb 22, 2022 | 142.26 | 151.20 | 141.86 | 144.97 | 6,633,869 | -0.77(-0.53%) |
Feb 18, 2022 | 145.74 | 0 | -0.62(-0.42%) | |||
Feb 17, 2022 | 150.20 | 154.66 | 145.28 | 146.36 | 6,178,717 | -5.45(-3.59%) |
Feb 16, 2022 | 147.62 | 152.39 | 144.50 | 151.81 | 5,529,377 | +0.69(+0.46%) |
Feb 15, 2022 | 142.49 | 152.93 | 139.21 | 151.12 | 10,891,070 | +8.65(+6.07%) |
Feb 14, 2022 | 157.53 | 159.50 | 138.14 | 142.47 | 16,647,493 | -18.85(-11.68%) |
Feb 11, 2022 | 161.25 | 168.79 | 160.08 | 161.32 | 5,249,700 | +0.90(+0.56%) |
Feb 10, 2022 | 158.00 | 168.67 | 157.54 | 160.42 | 5,956,040 | -3.61(-2.20%) |
Feb 09, 2022 | 154.37 | 164.23 | 154.17 | 164.03 | 5,619,138 | +10.72(+6.99%) |
Feb 08, 2022 | 155.20 | 157.17 | 147.57 | 153.31 | 7,614,060 | -6.96(-4.34%) |
Feb 07, 2022 | 162.20 | 165.54 | 156.27 | 160.27 | 4,425,948 | -2.74(-1.68%) |
Feb 04, 2022 | 165.64 | 167.50 | 160.25 | 163.01 | 4,375,670 | -0.94(-0.57%) |
Feb 03, 2022 | 165.07 | 163.95 | 4,488,151 | -5.66(-3.34%) | ||
Feb 02, 2022 | 170.81 | 177.19 | 163.58 | 169.61 | 5,383,195 | -3.13(-1.81%) |
Feb 01, 2022 | 175.20 | 177.57 | 167.29 | 172.74 | 7,311,225 | +3.41(+2.01%) |
Jan 31, 2022 | 160.05 | 170.33 | 169.33 | 9,279,914 | +9.86(+6.18%) | |
Jan 28, 2022 | 149.95 | 159.87 | 146.76 | 159.47 | 6,756,238 | +10.85(+7.30%) |
Jan 27, 2022 | 157.43 | 158.28 | 146.54 | 148.62 | 8,651,986 | -6.34(-4.09%) |
Jan 26, 2022 | 157.99 | 165.85 | 152.80 | 154.96 | 9,272,537 | +2.42(+1.59%) |
Jan 25, 2022 | 156.01 | 168.26 | 150.00 | 152.54 | 11,461,299 | -4.76(-3.03%) |
Jan 24, 2022 | 153.47 | 158.00 | 138.17 | 157.30 | 16,627,541 | -2.77(-1.73%) |
Jan 21, 2022 | 166.23 | 171.25 | 157.29 | 160.07 | 11,801,363 | -7.45(-4.45%) |
Jan 20, 2022 | 174.99 | 177.47 | 166.22 | 167.52 | 11,465,696 | -6.55(-3.76%) |
Jan 19, 2022 | 188.84 | 191.34 | 173.41 | 174.07 | 10,582,331 | -12.54(-6.72%) |
Jan 18, 2022 | 196.91 | 198.82 | 185.40 | 186.61 | 11,033,041 | -18.01(-8.80%) |
Jan 14, 2022 | 204.62 | 0 | -5.55(-2.64%) | |||
Jan 13, 2022 | 219.56 | 221.50 | 209.58 | 210.17 | 7,391,154 | -12.72(-5.71%) |
Jan 12, 2022 | 220.48 | 228.50 | 218.76 | 222.89 | 5,838,699 | +1.50(+0.68%) |
Jan 11, 2022 | 226.00 | 228.00 | 220.28 | 221.39 | 7,320,492 | -12.31(-5.27%) |
Jan 10, 2022 | 211.37 | 241.99 | 207.50 | 233.70 | 17,180,720 | +19.84(+9.28%) |
Jan 07, 2022 | 216.41 | 221.97 | 211.95 | 213.86 | 5,283,155 | -2.20(-1.02%) |
Jan 06, 2022 | 216.04 | 222.22 | 205.23 | 216.06 | 8,166,505 | +0.83(+0.39%) |
Jan 05, 2022 | 232.10 | 237.88 | 214.60 | 215.23 | 9,029,884 | -17.83(-7.65%) |
Jan 04, 2022 | 232.20 | 239.43 | 225.24 | 233.06 | 10,451,485 | -1.99(-0.85%) |