Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.56 | 163.76 | 160.70 | 163.54 | 2,724,038 | +0.78(+0.48%) |
Jan 30, 2023 | 162.07 | 163.68 | 161.89 | 162.76 | 1,973,867 | -0.48(-0.29%) |
Jan 27, 2023 | 165.01 | 165.72 | 162.56 | 163.24 | 1,853,547 | -3.02(-1.82%) |
Jan 26, 2023 | 164.91 | 166.32 | 164.16 | 166.26 | 1,548,891 | +2.70(+1.65%) |
Jan 25, 2023 | 163.49 | 164.76 | 161.85 | 163.56 | 1,825,882 | -0.38(-0.23%) |
Jan 24, 2023 | 175.30 | 184.53 | 143.49 | 163.94 | 2,389,981 | -0.85(-0.52%) |
Jan 23, 2023 | 160.48 | 165.58 | 159.46 | 164.79 | 2,757,341 | +2.91(+1.79%) |
Jan 20, 2023 | 160.95 | 163.00 | 160.17 | 161.88 | 4,913,889 | +1.84(+1.15%) |
Jan 19, 2023 | 157.31 | 161.24 | 156.84 | 160.04 | 2,942,386 | +2.33(+1.48%) |
Jan 18, 2023 | 158.16 | 160.05 | 157.27 | 157.72 | 2,777,243 | +0.40(+0.25%) |
Jan 17, 2023 | 158.43 | 160.09 | 156.77 | 157.32 | 3,397,772 | -1.33(-0.84%) |
Jan 13, 2023 | 156.34 | 159.12 | 156.15 | 158.65 | 2,502,053 | +1.00(+0.63%) |
Jan 12, 2023 | 155.37 | 158.20 | 154.60 | 157.66 | 2,577,195 | +1.98(+1.27%) |
Jan 11, 2023 | 153.80 | 156.32 | 152.75 | 155.68 | 3,317,515 | +3.49(+2.29%) |
Jan 10, 2023 | 145.04 | 152.51 | 145.04 | 152.19 | 2,676,859 | +7.20(+4.96%) |
Jan 09, 2023 | 146.90 | 147.41 | 144.93 | 144.99 | 1,724,836 | -0.57(-0.39%) |
Jan 06, 2023 | 144.52 | 146.53 | 139.53 | 145.56 | 1,786,427 | +2.16(+1.51%) |
Jan 05, 2023 | 145.27 | 146.09 | 142.24 | 143.40 | 1,583,175 | -3.46(-2.36%) |
Jan 04, 2023 | 146.92 | 148.69 | 145.88 | 146.86 | 1,821,736 | +2.08(+1.44%) |
Jan 03, 2023 | 146.56 | 146.69 | 143.16 | 144.78 | 1,866,883 | +0.29(+0.20%) |
Dec 30, 2022 | 145.12 | 145.71 | 142.70 | 144.49 | 1,267,388 | -1.58(-1.08%) |
Dec 29, 2022 | 143.15 | 146.42 | 143.09 | 146.06 | 1,317,417 | +4.26(+3.00%) |
Dec 28, 2022 | 143.13 | 144.57 | 141.74 | 141.80 | 1,482,306 | -1.45(-1.01%) |
Dec 27, 2022 | 143.85 | 144.09 | 141.55 | 143.25 | 1,052,353 | -0.45(-0.32%) |
Dec 23, 2022 | 142.47 | 143.84 | 141.52 | 143.71 | 1,032,405 | +0.72(+0.50%) |
Dec 22, 2022 | 141.69 | 143.05 | 139.85 | 142.99 | 1,563,840 | +0.11(+0.08%) |
Dec 21, 2022 | 141.20 | 144.09 | 140.77 | 142.88 | 1,671,001 | +2.42(+1.72%) |
Dec 20, 2022 | 140.70 | 141.08 | 138.78 | 140.46 | 2,075,103 | -0.71(-0.50%) |
Dec 19, 2022 | 141.81 | 142.40 | 140.01 | 141.17 | 1,859,959 | -1.25(-0.88%) |
Dec 16, 2022 | 145.23 | 145.49 | 141.89 | 142.42 | 5,290,590 | -4.19(-2.86%) |
Dec 15, 2022 | 147.40 | 149.22 | 146.45 | 146.61 | 1,975,212 | -3.03(-2.02%) |
Dec 14, 2022 | 151.60 | 153.91 | 149.10 | 149.64 | 2,213,194 | -3.15(-2.06%) |
Dec 13, 2022 | 155.98 | 156.25 | 149.94 | 152.79 | 3,709,742 | +2.08(+1.38%) |
Dec 12, 2022 | 151.90 | 152.29 | 150.03 | 150.71 | 1,878,415 | -0.52(-0.35%) |
Dec 09, 2022 | 151.77 | 154.06 | 150.59 | 151.23 | 3,321,673 | -0.29(-0.19%) |
Dec 08, 2022 | 148.41 | 152.18 | 147.10 | 151.51 | 2,299,922 | +3.38(+2.28%) |
Dec 07, 2022 | 150.80 | 151.62 | 147.28 | 148.13 | 2,479,056 | -2.76(-1.83%) |
Dec 06, 2022 | 152.05 | 153.31 | 149.95 | 150.89 | 1,992,856 | -2.25(-1.47%) |
Dec 05, 2022 | 153.44 | 154.46 | 152.40 | 153.14 | 2,117,264 | -2.06(-1.33%) |
Dec 02, 2022 | 151.94 | 155.69 | 150.25 | 155.20 | 1,973,958 | +0.77(+0.50%) |
Dec 01, 2022 | 153.80 | 155.31 | 153.00 | 154.43 | 2,401,683 | +2.46(+1.62%) |
Nov 30, 2022 | 146.00 | 152.01 | 144.84 | 151.97 | 4,254,007 | +6.20(+4.25%) |
Nov 29, 2022 | 145.49 | 147.25 | 144.37 | 145.77 | 1,792,381 | -0.28(-0.19%) |
Nov 28, 2022 | 147.35 | 147.87 | 145.74 | 146.04 | 1,656,617 | -1.94(-1.31%) |
Nov 25, 2022 | 148.35 | 148.72 | 146.56 | 147.99 | 1,009,460 | -0.36(-0.25%) |
Nov 23, 2022 | 146.60 | 149.07 | 146.29 | 148.35 | 1,466,627 | +1.81(+1.24%) |
Nov 22, 2022 | 146.00 | 147.10 | 144.72 | 146.53 | 1,651,755 | +1.28(+0.88%) |
Nov 21, 2022 | 143.28 | 146.04 | 141.80 | 145.25 | 2,027,523 | +1.67(+1.16%) |
Nov 18, 2022 | 144.07 | 144.85 | 142.13 | 143.59 | 2,444,988 | +2.01(+1.42%) |
Nov 17, 2022 | 144.53 | 144.81 | 140.71 | 141.58 | 2,857,020 | -4.61(-3.16%) |
Nov 16, 2022 | 147.70 | 149.32 | 145.75 | 146.19 | 2,392,248 | -1.52(-1.03%) |
Nov 15, 2022 | 147.59 | 149.61 | 146.01 | 147.71 | 2,958,166 | +3.32(+2.30%) |
Nov 14, 2022 | 146.90 | 147.44 | 144.32 | 144.39 | 2,528,431 | -2.07(-1.41%) |
Nov 11, 2022 | 141.30 | 147.17 | 140.49 | 146.46 | 4,188,647 | +5.86(+4.17%) |
Nov 10, 2022 | 136.37 | 141.00 | 134.82 | 140.60 | 4,444,178 | +9.31(+7.09%) |
Nov 09, 2022 | 134.02 | 134.02 | 131.02 | 131.29 | 3,231,744 | -3.00(-2.23%) |
Nov 08, 2022 | 135.60 | 138.47 | 133.34 | 134.29 | 2,588,858 | -1.63(-1.20%) |
Nov 07, 2022 | 132.29 | 136.70 | 131.65 | 135.92 | 3,997,151 | +4.13(+3.13%) |
Nov 04, 2022 | 129.98 | 131.94 | 126.06 | 131.79 | 4,376,133 | +2.49(+1.93%) |
Nov 03, 2022 | 132.26 | 132.26 | 122.40 | 129.29 | 8,180,833 | -15.99(-11.01%) |
Nov 02, 2022 | 150.72 | 151.05 | 145.12 | 145.28 | 2,675,978 | -5.29(-3.51%) |
Nov 01, 2022 | 149.27 | 152.73 | 148.26 | 150.57 | 2,318,879 | +1.91(+1.29%) |
Oct 31, 2022 | 149.97 | 151.18 | 147.72 | 148.66 | 1,926,178 | -2.14(-1.42%) |
Oct 28, 2022 | 149.64 | 151.39 | 148.08 | 150.80 | 1,642,089 | +2.11(+1.42%) |
Oct 27, 2022 | 150.14 | 150.49 | 147.10 | 148.69 | 2,382,282 | -0.52(-0.35%) |
Oct 26, 2022 | 149.73 | 152.41 | 148.68 | 149.22 | 2,197,877 | -0.62(-0.41%) |
Oct 25, 2022 | 146.84 | 150.08 | 146.84 | 149.84 | 2,099,537 | +2.88(+1.96%) |
Oct 24, 2022 | 146.30 | 148.21 | 145.91 | 146.95 | 1,378,907 | +2.12(+1.47%) |
Oct 21, 2022 | 141.61 | 145.30 | 139.82 | 144.83 | 2,392,875 | +2.74(+1.92%) |
Oct 20, 2022 | 145.12 | 145.82 | 141.84 | 142.09 | 2,365,461 | -3.64(-2.50%) |
Oct 19, 2022 | 146.98 | 147.58 | 143.52 | 145.73 | 2,016,310 | -2.25(-1.52%) |
Oct 18, 2022 | 151.22 | 151.89 | 147.35 | 147.99 | 2,828,853 | +0.62(+0.42%) |
Oct 17, 2022 | 144.75 | 147.98 | 144.63 | 147.37 | 2,216,276 | +4.32(+3.02%) |
Oct 14, 2022 | 147.29 | 148.43 | 142.76 | 143.05 | 2,668,592 | -3.19(-2.18%) |
Oct 13, 2022 | 139.70 | 147.44 | 139.57 | 146.23 | 1,502,661 | +2.74(+1.91%) |
Oct 12, 2022 | 144.55 | 145.62 | 143.23 | 143.50 | 1,498,417 | -0.38(-0.27%) |
Oct 11, 2022 | 143.41 | 146.09 | 142.26 | 143.88 | 1,609,455 | +0.46(+0.32%) |
Oct 10, 2022 | 145.70 | 145.70 | 142.10 | 143.42 | 1,594,770 | -1.56(-1.08%) |
Oct 07, 2022 | 148.63 | 148.96 | 144.57 | 144.99 | 2,055,833 | -5.14(-3.42%) |
Oct 06, 2022 | 151.30 | 152.44 | 149.78 | 150.12 | 1,345,916 | -1.97(-1.29%) |
Oct 05, 2022 | 150.27 | 153.11 | 149.54 | 152.09 | 1,280,961 | -0.16(-0.10%) |
Oct 04, 2022 | 150.76 | 152.80 | 150.13 | 152.25 | 1,703,876 | +3.34(+2.25%) |
Oct 03, 2022 | 146.86 | 150.38 | 145.91 | 148.90 | 1,606,160 | +3.01(+2.06%) |
Sep 30, 2022 | 147.99 | 149.57 | 145.64 | 145.89 | 2,477,262 | -2.62(-1.76%) |
Sep 29, 2022 | 149.60 | 150.09 | 147.57 | 148.51 | 1,669,049 | -1.29(-0.86%) |
Sep 28, 2022 | 148.87 | 151.51 | 147.66 | 149.80 | 2,113,554 | +2.81(+1.91%) |
Sep 27, 2022 | 147.66 | 148.69 | 145.38 | 146.98 | 1,962,689 | +0.79(+0.54%) |
Sep 26, 2022 | 147.33 | 148.94 | 145.89 | 146.19 | 1,657,931 | -1.43(-0.97%) |
Sep 23, 2022 | 146.49 | 148.03 | 145.47 | 147.62 | 1,652,971 | +0.58(+0.40%) |
Sep 22, 2022 | 147.67 | 149.04 | 146.55 | 147.04 | 1,969,175 | -1.75(-1.18%) |
Sep 21, 2022 | 150.86 | 153.29 | 148.43 | 148.79 | 1,580,511 | -1.67(-1.11%) |
Sep 20, 2022 | 152.92 | 153.47 | 149.29 | 150.47 | 2,023,787 | -4.18(-2.70%) |
Sep 19, 2022 | 153.47 | 154.74 | 152.45 | 154.65 | 1,642,634 | -0.11(-0.07%) |
Sep 16, 2022 | 156.17 | 156.39 | 152.80 | 154.75 | 2,743,365 | -1.85(-1.18%) |
Sep 15, 2022 | 157.87 | 159.07 | 156.14 | 156.60 | 1,668,633 | -1.03(-0.66%) |
Sep 14, 2022 | 158.57 | 159.09 | 156.71 | 157.64 | 1,814,775 | -0.75(-0.47%) |
Sep 13, 2022 | 159.71 | 160.84 | 157.83 | 158.38 | 2,301,691 | -5.27(-3.22%) |
Sep 12, 2022 | 161.69 | 164.50 | 161.69 | 163.66 | 2,164,475 | +2.01(+1.24%) |
Sep 09, 2022 | 158.90 | 161.95 | 158.45 | 161.65 | 2,493,482 | +5.73(+3.67%) |
Sep 08, 2022 | 156.24 | 158.04 | 151.99 | 155.93 | 3,089,673 | -1.88(-1.19%) |
Sep 07, 2022 | 154.66 | 158.23 | 153.88 | 157.80 | 1,531,175 | +3.50(+2.27%) |
Sep 06, 2022 | 155.21 | 156.94 | 153.69 | 154.30 | 1,719,907 | -0.14(-0.09%) |
Sep 02, 2022 | 158.10 | 159.10 | 153.53 | 154.44 | 1,554,778 | -2.39(-1.52%) |
Sep 01, 2022 | 153.27 | 157.16 | 152.22 | 156.83 | 1,869,644 | +2.83(+1.84%) |
Aug 31, 2022 | 155.60 | 156.83 | 153.68 | 154.00 | 2,185,091 | -0.54(-0.35%) |
Aug 30, 2022 | 155.91 | 156.18 | 154.22 | 154.54 | 1,950,332 | -0.78(-0.50%) |
Aug 29, 2022 | 155.75 | 156.56 | 154.98 | 155.31 | 1,257,424 | -1.99(-1.26%) |
Aug 26, 2022 | 163.03 | 163.55 | 157.07 | 157.30 | 1,492,241 | -5.55(-3.41%) |
Aug 25, 2022 | 160.90 | 162.96 | 159.73 | 162.85 | 1,106,707 | +2.85(+1.78%) |
Aug 24, 2022 | 160.56 | 161.22 | 159.47 | 160.00 | 1,226,225 | +0.21(+0.13%) |
Aug 23, 2022 | 160.78 | 161.70 | 159.29 | 159.79 | 1,342,004 | -2.58(-1.59%) |
Aug 22, 2022 | 165.21 | 165.77 | 161.38 | 162.37 | 1,633,274 | -4.41(-2.64%) |
Aug 19, 2022 | 167.97 | 169.09 | 166.43 | 166.78 | 1,243,289 | -0.64(-0.38%) |
Aug 18, 2022 | 169.67 | 170.14 | 167.01 | 167.42 | 1,319,438 | -2.25(-1.33%) |
Aug 17, 2022 | 168.92 | 171.93 | 168.47 | 169.67 | 1,389,670 | +0.66(+0.39%) |
Aug 16, 2022 | 171.01 | 171.35 | 166.45 | 169.01 | 2,247,118 | -2.62(-1.52%) |
Aug 15, 2022 | 172.34 | 173.32 | 170.44 | 171.63 | 1,264,091 | -1.20(-0.69%) |
Aug 12, 2022 | 172.34 | 172.94 | 169.88 | 172.83 | 1,204,710 | +2.45(+1.44%) |
Aug 11, 2022 | 170.98 | 172.72 | 169.91 | 170.38 | 1,389,540 | -0.87(-0.51%) |
Aug 10, 2022 | 169.18 | 171.43 | 169.05 | 171.24 | 1,399,715 | +4.44(+2.66%) |
Aug 09, 2022 | 170.88 | 171.00 | 166.55 | 166.81 | 1,438,460 | -4.39(-2.56%) |
Aug 08, 2022 | 171.77 | 173.67 | 170.59 | 171.19 | 1,251,961 | -0.59(-0.34%) |
Aug 05, 2022 | 168.96 | 172.24 | 167.89 | 171.78 | 1,548,614 | +0.29(+0.17%) |
Aug 04, 2022 | 178.29 | 178.96 | 170.02 | 171.49 | 2,430,352 | -5.75(-3.25%) |
Aug 03, 2022 | 176.73 | 177.92 | 175.53 | 177.24 | 1,687,478 | +1.31(+0.74%) |
Aug 02, 2022 | 176.91 | 178.62 | 174.74 | 175.94 | 1,199,580 | -0.89(-0.51%) |
Aug 01, 2022 | 178.07 | 179.17 | 176.44 | 176.83 | 1,263,931 | -2.77(-1.54%) |
Jul 29, 2022 | 179.25 | 179.92 | 176.98 | 179.60 | 1,780,808 | +0.28(+0.15%) |
Jul 28, 2022 | 174.85 | 180.83 | 174.48 | 179.32 | 1,340,137 | +4.72(+2.70%) |
Jul 27, 2022 | 172.86 | 175.25 | 172.48 | 174.60 | 1,335,493 | +1.07(+0.62%) |
Jul 26, 2022 | 172.05 | 173.89 | 171.15 | 173.53 | 1,377,218 | +1.18(+0.69%) |
Jul 25, 2022 | 175.13 | 175.81 | 171.27 | 172.34 | 1,312,572 | -2.95(-1.68%) |
Jul 22, 2022 | 177.34 | 178.23 | 174.39 | 175.30 | 1,244,736 | -2.38(-1.34%) |
Jul 21, 2022 | 172.93 | 177.82 | 172.93 | 177.68 | 1,909,315 | +4.28(+2.47%) |
Jul 20, 2022 | 174.67 | 175.30 | 172.81 | 173.40 | 1,976,259 | -0.83(-0.48%) |
Jul 19, 2022 | 170.85 | 174.52 | 170.30 | 174.23 | 1,872,391 | +5.56(+3.30%) |
Jul 18, 2022 | 171.69 | 173.12 | 168.19 | 168.67 | 1,868,139 | -2.73(-1.59%) |
Jul 15, 2022 | 170.45 | 172.06 | 170.06 | 171.40 | 2,453,429 | +3.68(+2.20%) |
Jul 14, 2022 | 163.93 | 167.87 | 162.77 | 167.72 | 1,598,662 | +2.93(+1.78%) |
Jul 13, 2022 | 167.34 | 167.90 | 164.04 | 164.79 | 2,313,104 | -5.89(-3.45%) |
Jul 12, 2022 | 173.52 | 175.99 | 170.04 | 170.68 | 1,672,863 | -3.17(-1.82%) |
Jul 11, 2022 | 174.65 | 175.25 | 173.35 | 173.86 | 1,027,141 | -0.92(-0.53%) |
Jul 08, 2022 | 174.31 | 176.24 | 173.90 | 174.78 | 1,325,635 | -1.10(-0.63%) |
Jul 07, 2022 | 174.52 | 176.76 | 174.32 | 175.88 | 1,341,451 | +0.59(+0.34%) |
Jul 06, 2022 | 171.72 | 176.65 | 171.26 | 175.29 | 1,917,857 | +4.17(+2.44%) |
Jul 05, 2022 | 169.18 | 171.16 | 166.50 | 171.12 | 1,887,086 | +0.04(+0.02%) |
Jul 01, 2022 | 168.97 | 171.36 | 167.43 | 171.08 | 1,529,675 | +2.28(+1.35%) |
Jun 30, 2022 | 169.34 | 170.42 | 166.78 | 168.80 | 2,261,348 | -1.99(-1.17%) |
Jun 29, 2022 | 168.91 | 172.00 | 167.09 | 170.79 | 1,687,984 | +3.73(+2.23%) |
Jun 28, 2022 | 169.85 | 171.53 | 166.95 | 167.06 | 1,757,396 | -3.42(-2.00%) |
Jun 27, 2022 | 170.71 | 172.06 | 169.82 | 170.48 | 1,403,686 | -0.99(-0.58%) |
Jun 24, 2022 | 168.91 | 171.54 | 168.31 | 171.47 | 3,314,616 | +5.34(+3.22%) |
Jun 23, 2022 | 163.03 | 166.33 | 162.61 | 166.13 | 1,563,684 | +4.87(+3.02%) |
Jun 22, 2022 | 158.28 | 163.28 | 158.19 | 161.26 | 2,176,808 | +2.16(+1.36%) |
Jun 21, 2022 | 157.39 | 159.84 | 157.28 | 159.10 | 2,118,320 | +3.12(+2.00%) |
Jun 17, 2022 | 154.48 | 158.64 | 154.00 | 155.97 | 3,956,984 | +1.41(+0.91%) |
Jun 16, 2022 | 153.20 | 155.29 | 151.41 | 154.56 | 2,040,056 | -0.67(-0.43%) |
Jun 15, 2022 | 156.28 | 157.35 | 152.70 | 155.23 | 1,790,221 | +0.27(+0.17%) |
Jun 14, 2022 | 151.72 | 155.40 | 151.72 | 154.96 | 2,237,281 | +1.80(+1.17%) |
Jun 13, 2022 | 154.87 | 154.91 | 151.55 | 153.16 | 2,327,153 | -5.42(-3.42%) |
Jun 10, 2022 | 161.17 | 162.21 | 158.51 | 158.59 | 1,635,588 | -4.91(-3.00%) |
Jun 09, 2022 | 167.01 | 168.09 | 163.38 | 163.50 | 1,351,558 | -4.71(-2.80%) |
Jun 08, 2022 | 169.99 | 171.45 | 168.09 | 168.21 | 1,334,254 | -2.44(-1.43%) |
Jun 07, 2022 | 167.63 | 171.09 | 167.63 | 170.65 | 1,500,338 | +2.72(+1.62%) |
Jun 06, 2022 | 167.42 | 169.05 | 166.94 | 167.93 | 1,440,824 | +1.96(+1.18%) |
Jun 03, 2022 | 167.70 | 167.98 | 165.60 | 165.97 | 1,230,392 | -3.62(-2.14%) |
Jun 02, 2022 | 164.65 | 169.71 | 163.43 | 169.59 | 1,425,607 | +5.58(+3.40%) |
Jun 01, 2022 | 167.80 | 168.74 | 162.69 | 164.02 | 1,768,935 | -3.84(-2.29%) |
May 31, 2022 | 167.61 | 169.65 | 165.72 | 167.86 | 4,346,177 | -1.15(-0.68%) |
May 27, 2022 | 164.12 | 169.03 | 164.12 | 169.00 | 2,080,534 | +6.09(+3.74%) |
May 26, 2022 | 160.88 | 163.57 | 159.98 | 162.92 | 1,625,567 | +2.82(+1.76%) |
May 25, 2022 | 159.53 | 161.61 | 158.66 | 160.10 | 1,767,313 | -0.02(-0.01%) |
May 24, 2022 | 159.95 | 160.92 | 158.41 | 160.12 | 1,720,222 | +0.05(+0.03%) |
May 23, 2022 | 160.77 | 161.88 | 159.43 | 160.07 | 1,944,560 | +0.43(+0.27%) |
May 20, 2022 | 158.70 | 159.88 | 156.15 | 159.64 | 2,512,815 | +3.86(+2.48%) |
May 19, 2022 | 155.30 | 157.46 | 153.85 | 155.78 | 3,010,704 | -0.23(-0.14%) |
May 18, 2022 | 161.84 | 162.23 | 155.25 | 156.00 | 2,661,939 | -7.43(-4.55%) |
May 17, 2022 | 164.82 | 165.52 | 162.03 | 163.44 | 1,906,160 | +0.91(+0.56%) |
May 16, 2022 | 161.68 | 163.22 | 159.34 | 162.52 | 2,502,663 | +0.17(+0.10%) |
May 13, 2022 | 162.52 | 164.99 | 161.25 | 162.36 | 2,280,313 | +2.21(+1.38%) |
May 12, 2022 | 155.49 | 160.74 | 155.42 | 160.15 | 2,443,449 | +3.12(+1.99%) |
May 11, 2022 | 158.96 | 161.16 | 156.40 | 157.02 | 3,416,687 | -2.70(-1.69%) |
May 10, 2022 | 161.04 | 161.79 | 156.22 | 159.72 | 2,904,126 | +0.82(+0.52%) |
May 09, 2022 | 164.00 | 165.37 | 158.20 | 158.90 | 3,040,160 | -7.27(-4.37%) |
May 06, 2022 | 166.62 | 168.26 | 164.51 | 166.17 | 3,400,714 | -2.20(-1.31%) |
May 05, 2022 | 176.76 | 177.19 | 166.43 | 168.37 | 2,907,531 | -5.31(-3.06%) |
May 04, 2022 | 169.08 | 174.52 | 164.98 | 173.68 | 3,815,562 | +1.69(+0.98%) |
May 03, 2022 | 171.54 | 173.69 | 170.47 | 171.99 | 2,191,664 | +0.46(+0.27%) |
May 02, 2022 | 173.22 | 174.06 | 168.47 | 171.53 | 3,577,407 | -2.53(-1.46%) |
Apr 29, 2022 | 176.76 | 178.59 | 173.61 | 174.06 | 2,302,855 | -3.99(-2.24%) |
Apr 28, 2022 | 175.86 | 178.94 | 174.97 | 178.05 | 2,381,800 | +2.79(+1.59%) |
Apr 27, 2022 | 174.73 | 176.99 | 173.88 | 175.26 | 1,650,897 | +1.47(+0.85%) |
Apr 26, 2022 | 175.74 | 176.45 | 173.63 | 173.79 | 2,493,916 | -3.27(-1.85%) |
Apr 25, 2022 | 177.44 | 177.85 | 173.27 | 177.06 | 2,135,482 | -1.62(-0.91%) |
Apr 22, 2022 | 180.53 | 182.03 | 178.31 | 178.68 | 2,053,671 | -2.72(-1.50%) |
Apr 21, 2022 | 185.19 | 185.68 | 180.41 | 181.40 | 2,219,801 | -3.00(-1.63%) |
Apr 20, 2022 | 182.66 | 187.37 | 181.83 | 184.40 | 2,123,143 | +2.13(+1.17%) |
Apr 19, 2022 | 179.63 | 182.74 | 179.18 | 182.28 | 1,647,757 | +3.07(+1.71%) |
Apr 18, 2022 | 182.88 | 183.53 | 178.14 | 179.21 | 1,894,342 | -4.40(-2.40%) |
Apr 14, 2022 | 186.16 | 186.76 | 182.65 | 183.61 | 1,856,010 | -2.18(-1.17%) |
Apr 13, 2022 | 184.29 | 186.32 | 182.38 | 185.79 | 1,548,317 | +1.58(+0.86%) |
Apr 12, 2022 | 188.32 | 189.50 | 183.46 | 184.21 | 1,781,639 | -4.50(-2.38%) |
Apr 11, 2022 | 195.05 | 195.94 | 188.23 | 188.71 | 2,297,462 | -7.44(-3.79%) |
Apr 08, 2022 | 193.89 | 197.35 | 193.70 | 196.15 | 2,504,933 | +2.12(+1.09%) |
Apr 07, 2022 | 187.43 | 195.41 | 187.20 | 194.03 | 2,836,444 | +6.42(+3.42%) |
Apr 06, 2022 | 184.45 | 188.54 | 182.84 | 187.61 | 2,900,698 | +2.92(+1.58%) |
Apr 05, 2022 | 185.02 | 186.98 | 183.99 | 184.69 | 2,100,675 | -0.33(-0.18%) |
Apr 04, 2022 | 187.37 | 188.20 | 183.49 | 185.02 | 2,655,882 | -2.32(-1.24%) |
Apr 01, 2022 | 185.05 | 187.78 | 183.02 | 187.34 | 1,868,169 | +2.47(+1.34%) |
Mar 31, 2022 | 188.66 | 191.06 | 184.78 | 184.87 | 2,527,442 | -2.68(-1.43%) |
Mar 30, 2022 | 188.04 | 188.98 | 185.84 | 187.55 | 2,665,225 | -0.94(-0.50%) |
Mar 29, 2022 | 188.11 | 190.77 | 187.96 | 188.49 | 2,608,838 | +2.85(+1.54%) |
Mar 28, 2022 | 186.48 | 187.65 | 183.90 | 185.64 | 3,056,031 | -0.06(-0.03%) |
Mar 25, 2022 | 187.04 | 187.81 | 184.44 | 185.70 | 2,410,605 | -0.14(-0.07%) |
Mar 24, 2022 | 188.23 | 188.55 | 185.28 | 185.84 | 3,515,152 | -1.63(-0.87%) |
Mar 23, 2022 | 192.19 | 192.87 | 187.09 | 187.46 | 2,157,807 | -5.54(-2.87%) |
Mar 22, 2022 | 191.34 | 193.49 | 189.55 | 193.00 | 2,427,667 | +2.13(+1.11%) |
Mar 21, 2022 | 191.36 | 192.78 | 188.70 | 190.87 | 1,929,070 | -1.17(-0.61%) |
Mar 18, 2022 | 192.79 | 193.27 | 189.56 | 192.04 | 2,666,229 | +2.18(+1.15%) |
Mar 17, 2022 | 188.75 | 190.82 | 188.34 | 189.86 | 2,243,933 | +1.72(+0.92%) |
Mar 16, 2022 | 186.94 | 189.89 | 183.78 | 188.14 | 2,105,479 | +2.76(+1.49%) |
Mar 15, 2022 | 182.69 | 185.93 | 181.97 | 185.38 | 1,286,921 | +4.36(+2.41%) |
Mar 14, 2022 | 182.75 | 183.57 | 180.26 | 181.02 | 2,085,941 | -0.62(-0.34%) |
Mar 11, 2022 | 186.21 | 186.53 | 181.52 | 181.64 | 1,621,617 | -3.85(-2.08%) |
Mar 10, 2022 | 183.70 | 185.86 | 182.47 | 185.49 | 2,035,259 | -0.35(-0.19%) |
Mar 09, 2022 | 181.89 | 186.94 | 180.18 | 185.84 | 2,683,230 | +8.03(+4.52%) |
Mar 08, 2022 | 182.11 | 183.66 | 177.59 | 177.82 | 2,462,959 | -6.57(-3.56%) |
Mar 07, 2022 | 191.38 | 191.38 | 184.20 | 184.38 | 1,861,693 | -8.58(-4.45%) |
Mar 04, 2022 | 191.12 | 193.08 | 189.64 | 192.96 | 1,497,303 | +0.95(+0.50%) |
Mar 03, 2022 | 193.27 | 193.40 | 190.61 | 192.01 | 1,073,390 | -0.20(-0.10%) |
Mar 02, 2022 | 189.47 | 193.38 | 189.34 | 192.21 | 1,382,558 | +3.46(+1.83%) |
Mar 01, 2022 | 190.09 | 191.16 | 187.53 | 188.75 | 1,702,693 | -1.09(-0.57%) |
Feb 28, 2022 | 188.75 | 191.65 | 188.11 | 189.84 | 2,264,859 | -1.04(-0.54%) |
Feb 25, 2022 | 187.71 | 191.91 | 188.38 | 190.87 | 1,777,621 | +3.69(+1.97%) |
Feb 24, 2022 | 180.38 | 187.92 | 179.41 | 187.19 | 2,961,536 | +3.81(+2.08%) |
Feb 23, 2022 | 187.11 | 187.48 | 183.14 | 183.38 | 2,112,236 | -2.98(-1.60%) |
Feb 22, 2022 | 187.28 | 188.33 | 185.11 | 186.35 | 2,394,523 | -1.20(-0.64%) |
Feb 18, 2022 | 187.55 | 0 | -1.72(-0.91%) | |||
Feb 17, 2022 | 191.34 | 191.70 | 189.19 | 189.27 | 2,484,500 | -1.98(-1.04%) |
Feb 16, 2022 | 192.61 | 193.02 | 187.49 | 191.25 | 2,975,541 | -2.62(-1.35%) |
Feb 15, 2022 | 193.89 | 197.48 | 192.67 | 193.86 | 3,691,188 | +1.30(+0.68%) |
Feb 14, 2022 | 194.05 | 195.39 | 190.59 | 192.56 | 3,449,895 | -2.39(-1.23%) |
Feb 11, 2022 | 194.67 | 197.91 | 193.48 | 194.95 | 3,789,395 | -0.49(-0.25%) |
Feb 10, 2022 | 194.47 | 198.41 | 193.78 | 195.44 | 2,865,413 | -2.86(-1.44%) |
Feb 09, 2022 | 199.12 | 201.26 | 197.50 | 198.30 | 2,067,602 | +0.97(+0.49%) |
Feb 08, 2022 | 194.96 | 197.79 | 193.95 | 197.33 | 2,938,400 | +0.96(+0.49%) |
Feb 07, 2022 | 195.97 | 198.01 | 195.59 | 196.37 | 3,370,282 | +0.76(+0.39%) |
Feb 04, 2022 | 196.07 | 197.15 | 193.71 | 195.61 | 1,958,368 | -1.35(-0.69%) |
Feb 03, 2022 | 195.01 | 196.96 | 1,769,386 | -1.23(-0.62%) | ||
Feb 02, 2022 | 194.58 | 199.40 | 194.58 | 198.19 | 2,544,426 | +3.24(+1.66%) |