Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 135.11 | 138.15 | 134.76 | 138.15 | 4,230,771 | +3.13(+2.32%) |
Jan 30, 2023 | 135.25 | 138.02 | 134.94 | 135.02 | 1,894,642 | -1.23(-0.90%) |
Jan 27, 2023 | 138.00 | 138.00 | 134.94 | 136.25 | 1,695,365 | -1.92(-1.39%) |
Jan 26, 2023 | 136.82 | 138.50 | 134.80 | 138.17 | 1,724,031 | +2.48(+1.83%) |
Jan 25, 2023 | 135.35 | 136.81 | 134.48 | 135.69 | 1,790,094 | +0.15(+0.11%) |
Jan 24, 2023 | 134.93 | 136.65 | 134.78 | 135.54 | 1,777,695 | +0.49(+0.37%) |
Jan 23, 2023 | 137.86 | 137.92 | 135.04 | 135.05 | 2,185,094 | -3.12(-2.25%) |
Jan 20, 2023 | 135.10 | 138.37 | 132.94 | 138.16 | 2,315,555 | +2.69(+1.98%) |
Jan 19, 2023 | 134.93 | 137.62 | 134.93 | 135.47 | 2,289,770 | -0.01(-0.01%) |
Jan 18, 2023 | 140.85 | 141.17 | 135.11 | 135.48 | 2,554,154 | -4.72(-3.37%) |
Jan 17, 2023 | 140.78 | 141.31 | 139.12 | 140.20 | 2,407,485 | -0.51(-0.36%) |
Jan 13, 2023 | 139.82 | 141.55 | 139.20 | 140.72 | 1,622,990 | -0.36(-0.26%) |
Jan 12, 2023 | 138.34 | 141.79 | 137.21 | 141.08 | 2,505,845 | -0.32(-0.22%) |
Jan 11, 2023 | 138.90 | 141.67 | 138.59 | 141.40 | 2,680,074 | +4.19(+3.05%) |
Jan 10, 2023 | 135.25 | 137.28 | 134.58 | 137.21 | 1,667,558 | +1.60(+1.18%) |
Jan 09, 2023 | 136.47 | 137.08 | 135.57 | 135.61 | 2,367,787 | -0.31(-0.23%) |
Jan 06, 2023 | 132.23 | 136.58 | 131.08 | 135.91 | 2,062,429 | +4.63(+3.52%) |
Jan 05, 2023 | 132.27 | 133.39 | 130.71 | 131.29 | 2,391,222 | -2.42(-1.81%) |
Jan 04, 2023 | 129.93 | 134.73 | 129.65 | 133.71 | 2,305,215 | +4.70(+3.64%) |
Jan 03, 2023 | 127.70 | 129.36 | 126.51 | 129.01 | 2,138,519 | +2.49(+1.97%) |
Dec 30, 2022 | 128.40 | 128.70 | 124.89 | 126.52 | 1,502,574 | -2.58(-2.00%) |
Dec 29, 2022 | 126.84 | 129.36 | 125.66 | 129.10 | 1,728,568 | +3.31(+2.63%) |
Dec 28, 2022 | 128.31 | 129.24 | 125.66 | 125.79 | 1,412,646 | -1.93(-1.51%) |
Dec 27, 2022 | 127.64 | 128.18 | 125.77 | 127.72 | 1,212,982 | -0.05(-0.04%) |
Dec 23, 2022 | 126.09 | 127.81 | 125.88 | 127.77 | 1,048,873 | +1.29(+1.02%) |
Dec 22, 2022 | 124.87 | 126.95 | 124.14 | 126.48 | 2,748,051 | +1.03(+0.82%) |
Dec 21, 2022 | 126.31 | 127.20 | 124.78 | 125.46 | 2,506,836 | +0.64(+0.52%) |
Dec 20, 2022 | 123.52 | 125.39 | 122.48 | 124.81 | 2,482,461 | +0.56(+0.45%) |
Dec 19, 2022 | 125.30 | 126.14 | 123.16 | 124.25 | 1,974,910 | -1.45(-1.16%) |
Dec 16, 2022 | 126.92 | 127.69 | 123.14 | 125.71 | 4,704,167 | -3.01(-2.34%) |
Dec 15, 2022 | 126.97 | 130.11 | 126.49 | 128.72 | 3,049,807 | +0.49(+0.38%) |
Dec 14, 2022 | 133.37 | 133.71 | 128.12 | 128.24 | 3,999,857 | -5.53(-4.13%) |
Dec 13, 2022 | 134.40 | 137.07 | 132.37 | 133.76 | 3,137,924 | +3.91(+3.01%) |
Dec 12, 2022 | 129.66 | 129.98 | 127.96 | 129.85 | 3,287,533 | +0.84(+0.65%) |
Dec 09, 2022 | 128.55 | 131.09 | 128.15 | 129.01 | 2,617,799 | +0.56(+0.44%) |
Dec 08, 2022 | 127.97 | 129.48 | 127.13 | 128.45 | 2,074,639 | +0.45(+0.35%) |
Dec 07, 2022 | 126.04 | 129.28 | 126.04 | 128.00 | 2,110,614 | +1.34(+1.06%) |
Dec 06, 2022 | 128.03 | 128.24 | 126.04 | 126.66 | 1,832,854 | -1.24(-0.97%) |
Dec 05, 2022 | 127.77 | 128.65 | 126.39 | 127.90 | 2,223,355 | -1.43(-1.11%) |
Dec 02, 2022 | 129.38 | 130.03 | 127.08 | 129.33 | 1,879,768 | -1.42(-1.09%) |
Dec 01, 2022 | 132.38 | 134.09 | 129.94 | 130.75 | 1,862,728 | +0.26(+0.20%) |
Nov 30, 2022 | 127.71 | 130.65 | 126.84 | 130.50 | 6,104,296 | +2.14(+1.67%) |
Nov 29, 2022 | 126.96 | 128.70 | 126.59 | 128.36 | 1,939,395 | +1.47(+1.16%) |
Nov 28, 2022 | 129.48 | 130.34 | 126.22 | 126.89 | 2,849,318 | -3.39(-2.60%) |
Nov 25, 2022 | 130.43 | 131.28 | 129.58 | 130.28 | 1,087,560 | +0.99(+0.76%) |
Nov 23, 2022 | 128.32 | 129.88 | 127.82 | 129.29 | 1,379,998 | +0.93(+0.73%) |
Nov 22, 2022 | 128.66 | 128.79 | 126.99 | 128.36 | 2,527,428 | +0.00(+0.00%) |
Nov 21, 2022 | 125.27 | 128.67 | 125.26 | 128.36 | 2,282,215 | +3.02(+2.41%) |
Nov 18, 2022 | 124.18 | 125.51 | 123.48 | 125.34 | 2,031,347 | +2.05(+1.66%) |
Nov 17, 2022 | 123.49 | 124.64 | 122.00 | 123.29 | 2,114,006 | -1.84(-1.47%) |
Nov 16, 2022 | 125.33 | 126.66 | 124.61 | 125.13 | 2,679,648 | -0.36(-0.29%) |
Nov 15, 2022 | 127.42 | 128.03 | 124.56 | 125.49 | 2,229,893 | +0.82(+0.66%) |
Nov 14, 2022 | 129.22 | 129.23 | 124.64 | 124.67 | 2,198,035 | -4.94(-3.82%) |
Nov 11, 2022 | 127.91 | 130.81 | 127.45 | 129.61 | 2,945,370 | +1.67(+1.31%) |
Nov 10, 2022 | 123.34 | 128.35 | 122.41 | 127.94 | 3,537,484 | +10.16(+8.63%) |
Nov 09, 2022 | 119.95 | 121.20 | 117.52 | 117.78 | 1,688,722 | -2.00(-1.67%) |
Nov 08, 2022 | 119.72 | 120.90 | 119.05 | 119.78 | 2,797,879 | -0.02(-0.02%) |
Nov 07, 2022 | 120.51 | 121.04 | 119.13 | 119.80 | 2,660,839 | -0.19(-0.16%) |
Nov 04, 2022 | 120.08 | 120.54 | 117.69 | 120.00 | 2,315,473 | +0.67(+0.56%) |
Nov 03, 2022 | 117.57 | 120.22 | 116.95 | 119.32 | 2,410,731 | +0.44(+0.37%) |
Nov 02, 2022 | 121.43 | 118.67 | 118.88 | 2,946,480 | -3.16(-2.59%) | |
Nov 01, 2022 | 124.17 | 125.21 | 121.32 | 122.04 | 3,000,355 | -0.92(-0.75%) |
Oct 31, 2022 | 120.71 | 123.30 | 119.72 | 122.96 | 3,573,457 | +0.70(+0.57%) |
Oct 28, 2022 | 117.69 | 123.26 | 117.64 | 122.26 | 3,222,435 | +4.15(+3.52%) |
Oct 27, 2022 | 119.49 | 119.49 | 116.59 | 118.11 | 3,354,528 | -0.29(-0.24%) |
Oct 26, 2022 | 116.42 | 119.36 | 116.28 | 118.39 | 3,793,981 | +1.73(+1.49%) |
Oct 25, 2022 | 115.01 | 117.22 | 113.97 | 116.66 | 5,949,893 | +3.67(+3.25%) |
Oct 24, 2022 | 114.70 | 116.40 | 112.30 | 112.98 | 3,637,011 | -1.05(-0.92%) |
Oct 21, 2022 | 117.84 | 117.84 | 113.40 | 114.04 | 5,756,437 | -2.96(-2.53%) |
Oct 20, 2022 | 116.08 | 119.58 | 114.75 | 117.00 | 4,796,344 | -3.60(-2.98%) |
Oct 19, 2022 | 121.55 | 123.43 | 120.24 | 120.60 | 2,792,744 | -2.47(-2.01%) |
Oct 18, 2022 | 124.54 | 125.30 | 121.84 | 123.07 | 3,456,589 | +0.38(+0.31%) |
Oct 17, 2022 | 119.85 | 123.74 | 119.39 | 122.69 | 2,640,140 | +4.91(+4.17%) |
Oct 14, 2022 | 122.99 | 123.45 | 117.58 | 117.78 | 2,655,081 | -3.20(-2.65%) |
Oct 13, 2022 | 116.58 | 121.70 | 115.17 | 120.98 | 3,225,557 | +1.93(+1.62%) |
Oct 12, 2022 | 121.95 | 121.95 | 117.84 | 119.06 | 2,990,628 | -3.23(-2.64%) |
Oct 11, 2022 | 121.92 | 123.56 | 119.38 | 122.28 | 2,813,484 | -0.09(-0.08%) |
Oct 10, 2022 | 123.96 | 125.55 | 121.79 | 122.38 | 2,010,086 | -1.59(-1.28%) |
Oct 07, 2022 | 125.92 | 127.18 | 123.16 | 123.96 | 2,640,839 | -3.09(-2.43%) |
Oct 06, 2022 | 134.52 | 134.52 | 126.71 | 127.06 | 2,847,484 | -7.45(-5.54%) |
Oct 05, 2022 | 136.71 | 136.93 | 132.31 | 134.50 | 2,001,398 | -4.23(-3.05%) |
Oct 04, 2022 | 137.37 | 140.90 | 137.22 | 138.74 | 1,869,218 | +2.44(+1.79%) |
Oct 03, 2022 | 135.01 | 136.95 | 133.12 | 136.29 | 1,829,687 | +2.92(+2.19%) |
Sep 30, 2022 | 134.43 | 134.98 | 132.11 | 133.38 | 2,753,541 | +0.28(+0.21%) |
Sep 29, 2022 | 137.18 | 137.58 | 132.29 | 133.10 | 2,403,231 | -5.37(-3.88%) |
Sep 28, 2022 | 138.25 | 139.24 | 136.42 | 138.47 | 2,122,350 | +1.78(+1.30%) |
Sep 27, 2022 | 139.96 | 141.55 | 136.47 | 136.69 | 1,758,388 | -2.42(-1.74%) |
Sep 26, 2022 | 140.66 | 141.59 | 136.84 | 139.11 | 2,313,735 | -2.68(-1.89%) |
Sep 23, 2022 | 143.58 | 143.83 | 140.19 | 141.78 | 1,720,448 | -3.16(-2.18%) |
Sep 22, 2022 | 145.29 | 146.75 | 144.07 | 144.95 | 1,935,786 | -1.20(-0.82%) |
Sep 21, 2022 | 150.04 | 151.53 | 146.09 | 146.15 | 1,839,357 | -2.72(-1.83%) |
Sep 20, 2022 | 149.61 | 149.69 | 147.44 | 148.87 | 2,283,580 | -1.92(-1.27%) |
Sep 19, 2022 | 149.49 | 150.99 | 147.58 | 150.79 | 1,564,632 | +0.18(+0.12%) |
Sep 16, 2022 | 150.09 | 151.08 | 148.64 | 150.60 | 2,577,760 | +1.50(+1.00%) |
Sep 15, 2022 | 153.49 | 153.62 | 147.87 | 149.11 | 1,875,945 | -4.52(-2.94%) |
Sep 14, 2022 | 153.38 | 154.88 | 152.27 | 153.63 | 1,706,873 | -1.07(-0.69%) |
Sep 13, 2022 | 159.13 | 160.04 | 153.98 | 154.70 | 1,696,197 | -7.04(-4.35%) |
Sep 12, 2022 | 160.41 | 162.61 | 160.03 | 161.74 | 1,392,135 | +2.08(+1.31%) |
Sep 09, 2022 | 159.35 | 160.97 | 157.87 | 159.66 | 1,701,012 | +0.29(+0.18%) |
Sep 08, 2022 | 158.00 | 159.69 | 157.34 | 159.36 | 1,781,755 | +0.50(+0.32%) |
Sep 07, 2022 | 155.56 | 159.14 | 155.04 | 158.86 | 1,761,319 | +4.07(+2.63%) |
Sep 06, 2022 | 153.00 | 157.02 | 153.00 | 154.79 | 1,760,145 | +1.34(+0.88%) |
Sep 02, 2022 | 158.38 | 158.52 | 153.11 | 153.45 | 1,732,641 | -3.88(-2.46%) |
Sep 01, 2022 | 155.62 | 157.40 | 154.80 | 157.32 | 1,637,668 | +1.07(+0.68%) |
Aug 31, 2022 | 156.68 | 158.07 | 155.84 | 156.25 | 2,602,926 | +0.60(+0.39%) |
Aug 30, 2022 | 159.39 | 159.39 | 154.97 | 155.65 | 1,141,190 | -3.00(-1.89%) |
Aug 29, 2022 | 157.75 | 160.56 | 156.64 | 158.65 | 1,169,591 | +0.04(+0.02%) |
Aug 26, 2022 | 162.21 | 162.79 | 158.50 | 158.61 | 1,513,687 | -3.67(-2.26%) |
Aug 25, 2022 | 160.75 | 162.40 | 158.70 | 162.28 | 1,455,367 | +2.36(+1.48%) |
Aug 24, 2022 | 158.53 | 160.57 | 158.25 | 159.92 | 1,357,712 | +1.58(+1.00%) |
Aug 23, 2022 | 161.60 | 161.60 | 158.04 | 158.34 | 1,360,548 | -3.56(-2.20%) |
Aug 22, 2022 | 163.73 | 164.76 | 161.46 | 161.90 | 1,092,646 | -2.87(-1.74%) |
Aug 19, 2022 | 165.15 | 166.44 | 164.03 | 164.77 | 1,071,771 | -0.83(-0.50%) |
Aug 18, 2022 | 166.49 | 167.02 | 164.27 | 165.60 | 843,400 | -0.38(-0.23%) |
Aug 17, 2022 | 165.03 | 167.30 | 164.94 | 165.99 | 862,983 | -0.77(-0.46%) |
Aug 16, 2022 | 167.33 | 168.60 | 166.19 | 166.75 | 851,614 | -1.67(-0.99%) |
Aug 15, 2022 | 166.50 | 169.14 | 166.29 | 168.43 | 1,436,789 | +2.25(+1.35%) |
Aug 12, 2022 | 164.61 | 166.32 | 163.76 | 166.18 | 1,192,769 | +2.56(+1.57%) |
Aug 11, 2022 | 166.75 | 166.75 | 163.00 | 163.62 | 1,438,002 | -2.67(-1.61%) |
Aug 10, 2022 | 166.84 | 166.84 | 164.19 | 166.29 | 1,393,087 | +1.77(+1.08%) |
Aug 09, 2022 | 164.08 | 165.25 | 163.58 | 164.51 | 1,080,486 | +0.57(+0.35%) |
Aug 08, 2022 | 165.15 | 166.82 | 162.80 | 163.95 | 1,362,733 | +0.77(+0.47%) |
Aug 05, 2022 | 161.87 | 163.22 | 160.25 | 163.18 | 962,012 | +0.04(+0.03%) |
Aug 04, 2022 | 163.33 | 164.27 | 162.17 | 163.13 | 1,182,713 | -0.14(-0.08%) |
Aug 03, 2022 | 163.30 | 164.34 | 162.17 | 163.27 | 985,591 | +0.59(+0.37%) |
Aug 02, 2022 | 164.34 | 166.15 | 162.43 | 162.68 | 1,728,526 | -1.94(-1.18%) |
Aug 01, 2022 | 164.73 | 165.52 | 162.88 | 164.61 | 1,140,436 | -0.63(-0.38%) |
Jul 29, 2022 | 166.03 | 166.66 | 164.27 | 165.25 | 1,620,805 | -0.50(-0.30%) |
Jul 28, 2022 | 159.90 | 166.00 | 159.62 | 165.75 | 1,565,320 | +7.02(+4.42%) |
Jul 27, 2022 | 159.47 | 160.14 | 157.16 | 158.73 | 1,183,207 | -0.99(-0.62%) |
Jul 26, 2022 | 156.74 | 159.97 | 156.49 | 159.72 | 1,371,776 | +2.85(+1.82%) |
Jul 25, 2022 | 157.67 | 157.93 | 155.41 | 156.87 | 1,220,485 | -1.24(-0.79%) |
Jul 22, 2022 | 158.99 | 160.11 | 156.31 | 158.11 | 1,148,847 | -0.14(-0.09%) |
Jul 21, 2022 | 156.97 | 159.82 | 154.24 | 158.25 | 1,709,637 | +2.27(+1.45%) |
Jul 20, 2022 | 158.26 | 159.75 | 155.86 | 155.98 | 1,990,049 | -2.74(-1.73%) |
Jul 19, 2022 | 156.69 | 158.81 | 155.60 | 158.72 | 1,727,435 | +3.11(+2.00%) |
Jul 18, 2022 | 158.77 | 158.93 | 155.14 | 155.61 | 1,861,035 | -2.99(-1.89%) |
Jul 15, 2022 | 158.18 | 160.17 | 157.38 | 158.60 | 1,704,153 | +2.18(+1.39%) |
Jul 14, 2022 | 153.96 | 156.82 | 153.77 | 156.43 | 1,388,079 | +0.10(+0.06%) |
Jul 13, 2022 | 154.47 | 157.80 | 154.09 | 156.33 | 1,118,935 | -0.03(-0.02%) |
Jul 12, 2022 | 156.61 | 158.64 | 155.50 | 156.35 | 1,542,387 | -1.21(-0.77%) |
Jul 11, 2022 | 156.35 | 157.83 | 154.10 | 157.56 | 1,880,416 | +0.79(+0.50%) |
Jul 08, 2022 | 156.18 | 157.86 | 155.27 | 156.78 | 1,123,183 | -0.22(-0.14%) |
Jul 07, 2022 | 157.25 | 158.85 | 155.76 | 157.00 | 1,286,598 | -0.12(-0.08%) |
Jul 06, 2022 | 158.05 | 159.81 | 156.90 | 157.11 | 1,408,206 | +0.22(+0.14%) |
Jul 05, 2022 | 156.78 | 157.01 | 152.89 | 156.90 | 1,667,792 | -0.76(-0.48%) |
Jul 01, 2022 | 153.42 | 158.09 | 153.04 | 157.65 | 1,649,957 | +3.64(+2.36%) |
Jun 30, 2022 | 154.38 | 155.83 | 153.00 | 154.01 | 2,455,354 | +0.98(+0.64%) |
Jun 29, 2022 | 151.53 | 153.85 | 149.19 | 153.03 | 2,173,384 | -1.17(-0.76%) |
Jun 28, 2022 | 159.16 | 159.29 | 153.55 | 154.21 | 2,162,511 | -4.45(-2.81%) |
Jun 27, 2022 | 159.64 | 161.33 | 158.19 | 158.66 | 1,544,462 | -1.40(-0.87%) |
Jun 24, 2022 | 158.06 | 160.68 | 154.90 | 160.06 | 2,454,530 | +3.12(+1.99%) |
Jun 23, 2022 | 154.43 | 157.76 | 154.05 | 156.94 | 1,758,155 | +3.21(+2.09%) |
Jun 22, 2022 | 147.56 | 156.87 | 147.27 | 153.73 | 2,728,698 | +5.59(+3.77%) |
Jun 21, 2022 | 143.61 | 148.89 | 143.60 | 148.14 | 2,476,629 | +5.31(+3.72%) |
Jun 17, 2022 | 143.35 | 145.43 | 141.89 | 142.83 | 3,427,953 | +1.06(+0.75%) |
Jun 16, 2022 | 143.22 | 144.66 | 140.59 | 141.77 | 2,274,799 | -4.81(-3.28%) |
Jun 15, 2022 | 146.67 | 149.18 | 144.34 | 146.58 | 3,225,000 | +2.13(+1.48%) |
Jun 14, 2022 | 150.46 | 151.02 | 143.78 | 144.45 | 3,525,506 | -6.08(-4.04%) |
Jun 13, 2022 | 153.36 | 155.66 | 149.81 | 150.53 | 1,912,481 | -5.99(-3.83%) |
Jun 10, 2022 | 160.54 | 161.02 | 156.40 | 156.52 | 2,072,743 | -6.33(-3.89%) |
Jun 09, 2022 | 166.36 | 168.47 | 162.61 | 162.85 | 1,523,752 | -4.37(-2.61%) |
Jun 08, 2022 | 166.59 | 170.19 | 166.53 | 167.22 | 1,406,267 | -1.37(-0.81%) |
Jun 07, 2022 | 166.72 | 168.67 | 163.86 | 168.59 | 2,380,877 | +1.07(+0.64%) |
Jun 06, 2022 | 167.09 | 168.71 | 165.71 | 167.52 | 1,429,193 | +1.58(+0.95%) |
Jun 03, 2022 | 168.35 | 169.16 | 165.69 | 165.94 | 1,958,704 | -3.78(-2.23%) |
Jun 02, 2022 | 167.09 | 169.77 | 159.67 | 169.72 | 2,972,596 | -0.80(-0.47%) |
Jun 01, 2022 | 172.30 | 172.30 | 169.22 | 170.52 | 1,164,868 | -1.41(-0.82%) |
May 31, 2022 | 172.60 | 173.69 | 170.52 | 171.93 | 2,589,249 | -3.39(-1.93%) |
May 27, 2022 | 171.02 | 175.83 | 171.02 | 175.32 | 1,462,603 | +5.31(+3.12%) |
May 26, 2022 | 173.16 | 173.89 | 169.00 | 170.01 | 1,220,669 | -2.40(-1.39%) |
May 25, 2022 | 171.39 | 173.60 | 169.58 | 172.41 | 1,771,638 | -1.30(-0.75%) |
May 24, 2022 | 167.81 | 174.20 | 166.87 | 173.71 | 1,596,499 | +5.80(+3.46%) |
May 23, 2022 | 166.76 | 168.33 | 165.12 | 167.91 | 1,527,192 | +2.73(+1.65%) |
May 20, 2022 | 163.09 | 165.85 | 161.66 | 165.18 | 1,656,340 | +3.46(+2.14%) |
May 19, 2022 | 158.29 | 162.76 | 157.89 | 161.72 | 1,931,731 | +2.65(+1.66%) |
May 18, 2022 | 160.43 | 160.94 | 158.43 | 159.07 | 1,802,585 | -1.21(-0.76%) |
May 17, 2022 | 160.55 | 160.73 | 157.16 | 160.28 | 1,848,240 | +1.01(+0.63%) |
May 16, 2022 | 159.67 | 161.07 | 158.74 | 159.28 | 1,864,823 | -0.73(-0.45%) |
May 13, 2022 | 157.57 | 160.05 | 156.00 | 160.00 | 2,046,143 | +4.03(+2.58%) |
May 12, 2022 | 154.84 | 156.53 | 153.47 | 155.98 | 1,588,141 | +1.22(+0.79%) |
May 11, 2022 | 154.90 | 157.18 | 154.50 | 154.75 | 1,757,444 | +0.37(+0.24%) |
May 10, 2022 | 160.33 | 161.13 | 153.26 | 154.38 | 1,927,031 | -4.62(-2.90%) |
May 09, 2022 | 164.43 | 164.52 | 158.42 | 159.00 | 2,133,993 | -6.54(-3.95%) |
May 06, 2022 | 163.36 | 165.69 | 162.38 | 165.54 | 2,070,294 | +0.91(+0.56%) |
May 05, 2022 | 166.66 | 167.69 | 163.09 | 164.63 | 1,537,192 | -2.58(-1.54%) |
May 04, 2022 | 166.84 | 167.94 | 164.20 | 167.21 | 2,135,737 | +0.66(+0.40%) |
May 03, 2022 | 165.02 | 168.39 | 164.05 | 166.55 | 1,486,844 | +2.62(+1.60%) |
May 02, 2022 | 169.04 | 169.29 | 161.00 | 163.93 | 1,778,787 | -3.98(-2.37%) |
Apr 29, 2022 | 173.46 | 173.46 | 167.62 | 167.91 | 2,025,591 | -6.22(-3.57%) |
Apr 28, 2022 | 171.32 | 174.34 | 169.09 | 174.13 | 1,768,665 | +3.02(+1.76%) |
Apr 27, 2022 | 171.16 | 173.73 | 169.89 | 171.11 | 1,591,917 | +0.11(+0.06%) |
Apr 26, 2022 | 174.91 | 176.22 | 170.53 | 171.00 | 2,112,913 | -3.85(-2.20%) |
Apr 25, 2022 | 176.67 | 176.78 | 172.70 | 174.85 | 1,523,687 | -1.15(-0.65%) |
Apr 22, 2022 | 178.38 | 178.38 | 175.51 | 176.00 | 2,030,353 | -2.05(-1.15%) |
Apr 21, 2022 | 180.51 | 181.29 | 178.04 | 178.05 | 1,443,185 | -1.39(-0.77%) |
Apr 20, 2022 | 175.98 | 180.04 | 175.47 | 179.44 | 1,589,202 | +3.68(+2.09%) |
Apr 19, 2022 | 173.86 | 176.41 | 173.45 | 175.76 | 1,524,222 | +2.65(+1.53%) |
Apr 18, 2022 | 174.49 | 175.00 | 172.19 | 173.11 | 1,235,461 | -1.57(-0.90%) |
Apr 14, 2022 | 175.69 | 175.91 | 174.34 | 174.68 | 1,212,975 | -0.71(-0.40%) |
Apr 13, 2022 | 175.85 | 176.09 | 173.60 | 175.39 | 1,210,505 | -0.57(-0.32%) |
Apr 12, 2022 | 176.61 | 177.51 | 174.91 | 175.96 | 1,368,726 | -1.79(-1.00%) |
Apr 11, 2022 | 179.39 | 181.06 | 177.18 | 177.74 | 1,722,822 | -1.78(-0.99%) |
Apr 08, 2022 | 178.13 | 180.23 | 177.25 | 179.52 | 1,387,895 | +1.36(+0.76%) |
Apr 07, 2022 | 178.31 | 179.96 | 177.28 | 178.16 | 2,337,673 | -0.95(-0.53%) |
Apr 06, 2022 | 174.71 | 180.08 | 174.44 | 179.11 | 2,383,299 | +4.04(+2.31%) |
Apr 05, 2022 | 171.25 | 176.73 | 170.81 | 175.07 | 2,482,197 | +3.64(+2.13%) |
Apr 04, 2022 | 171.37 | 172.24 | 169.84 | 171.43 | 1,341,357 | +0.05(+0.03%) |
Apr 01, 2022 | 167.76 | 171.50 | 165.84 | 171.38 | 1,426,057 | +4.03(+2.41%) |
Mar 31, 2022 | 167.72 | 170.14 | 167.24 | 167.35 | 2,870,668 | +0.04(+0.02%) |
Mar 30, 2022 | 165.85 | 167.44 | 164.89 | 167.32 | 1,760,128 | +0.62(+0.37%) |
Mar 29, 2022 | 164.67 | 166.87 | 164.67 | 166.69 | 1,590,001 | +2.76(+1.68%) |
Mar 28, 2022 | 161.62 | 163.96 | 161.59 | 163.94 | 1,621,733 | +2.95(+1.83%) |
Mar 25, 2022 | 159.97 | 161.24 | 158.46 | 160.99 | 1,569,095 | +2.06(+1.29%) |
Mar 24, 2022 | 156.82 | 159.03 | 156.06 | 158.93 | 1,730,349 | +1.71(+1.09%) |
Mar 23, 2022 | 157.45 | 158.89 | 155.59 | 157.22 | 1,330,255 | -0.54(-0.34%) |
Mar 22, 2022 | 158.73 | 159.51 | 157.27 | 157.76 | 1,888,169 | -0.98(-0.62%) |
Mar 21, 2022 | 158.26 | 160.11 | 157.82 | 158.74 | 2,246,753 | +0.20(+0.13%) |
Mar 18, 2022 | 163.05 | 163.18 | 158.32 | 158.54 | 4,053,285 | -1.85(-1.15%) |
Mar 17, 2022 | 157.20 | 160.59 | 157.20 | 160.39 | 1,556,969 | +3.19(+2.03%) |
Mar 16, 2022 | 157.52 | 158.65 | 154.30 | 157.20 | 2,058,895 | +0.58(+0.37%) |
Mar 15, 2022 | 158.25 | 159.21 | 155.65 | 156.62 | 2,047,079 | -0.01(-0.01%) |
Mar 14, 2022 | 156.61 | 157.64 | 154.76 | 156.63 | 1,582,916 | +0.55(+0.35%) |
Mar 11, 2022 | 159.38 | 161.08 | 156.00 | 156.08 | 1,311,928 | -2.28(-1.44%) |
Mar 10, 2022 | 154.66 | 158.77 | 153.18 | 158.36 | 1,807,223 | +1.99(+1.27%) |
Mar 09, 2022 | 158.15 | 159.22 | 155.95 | 156.37 | 1,377,518 | +0.10(+0.06%) |
Mar 08, 2022 | 158.04 | 161.17 | 156.26 | 156.27 | 2,182,937 | -2.63(-1.66%) |
Mar 07, 2022 | 160.12 | 161.00 | 158.28 | 158.91 | 2,327,111 | -2.09(-1.30%) |
Mar 04, 2022 | 157.00 | 161.87 | 156.89 | 160.99 | 1,937,777 | +2.93(+1.85%) |
Mar 03, 2022 | 156.50 | 158.99 | 155.74 | 158.06 | 2,053,860 | +2.37(+1.52%) |
Mar 02, 2022 | 151.29 | 156.47 | 151.29 | 155.69 | 3,987,805 | +4.66(+3.09%) |
Mar 01, 2022 | 150.66 | 152.23 | 149.64 | 151.03 | 2,209,118 | +1.28(+0.85%) |
Feb 28, 2022 | 149.81 | 150.65 | 147.92 | 149.75 | 3,490,817 | -0.89(-0.59%) |
Feb 25, 2022 | 148.94 | 150.82 | 148.12 | 150.64 | 1,864,828 | +2.32(+1.56%) |
Feb 24, 2022 | 141.77 | 148.83 | 141.27 | 148.32 | 3,300,748 | +4.56(+3.17%) |
Feb 23, 2022 | 146.78 | 148.07 | 143.72 | 143.76 | 2,135,921 | -2.89(-1.97%) |
Feb 22, 2022 | 145.89 | 148.26 | 144.09 | 146.66 | 2,875,118 | +0.73(+0.50%) |
Feb 18, 2022 | 145.93 | 0 | -0.93(-0.63%) | |||
Feb 17, 2022 | 148.29 | 148.43 | 146.61 | 146.85 | 3,456,389 | -1.17(-0.79%) |
Feb 16, 2022 | 148.88 | 149.19 | 146.84 | 148.02 | 2,280,757 | -0.84(-0.56%) |
Feb 15, 2022 | 152.08 | 152.30 | 148.23 | 148.86 | 2,827,591 | -1.78(-1.18%) |
Feb 14, 2022 | 152.22 | 152.71 | 149.49 | 150.64 | 2,387,408 | -1.17(-0.77%) |
Feb 11, 2022 | 155.73 | 156.86 | 150.72 | 151.81 | 3,248,519 | -3.75(-2.41%) |
Feb 10, 2022 | 159.20 | 160.80 | 155.01 | 155.56 | 2,087,979 | -5.92(-3.67%) |
Feb 09, 2022 | 161.16 | 162.80 | 160.52 | 161.48 | 3,131,529 | +1.93(+1.21%) |
Feb 08, 2022 | 162.50 | 162.94 | 159.33 | 159.55 | 2,047,612 | -3.06(-1.88%) |
Feb 07, 2022 | 162.29 | 164.07 | 161.84 | 162.60 | 1,222,303 | +0.53(+0.33%) |
Feb 04, 2022 | 161.45 | 164.28 | 160.45 | 162.07 | 1,218,249 | -1.24(-0.76%) |
Feb 03, 2022 | 164.32 | 163.05 | 163.31 | 1,150,148 | -2.09(-1.26%) | |
Feb 02, 2022 | 163.14 | 165.97 | 162.78 | 165.40 | 1,834,798 | +3.08(+1.90%) |