Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 192.71 | 193.35 | 190.84 | 192.78 | 1,427,626 | +0.41(+0.21%) |
Jan 30, 2023 | 190.61 | 193.67 | 190.61 | 192.36 | 651,459 | +1.47(+0.77%) |
Jan 27, 2023 | 196.80 | 199.33 | 188.72 | 190.90 | 1,343,180 | -3.39(-1.74%) |
Jan 26, 2023 | 194.21 | 195.73 | 193.34 | 194.28 | 814,786 | +0.10(+0.05%) |
Jan 25, 2023 | 193.55 | 194.74 | 191.76 | 194.19 | 581,205 | +0.14(+0.07%) |
Jan 24, 2023 | 192.75 | 194.85 | 190.72 | 194.05 | 742,823 | +1.11(+0.58%) |
Jan 23, 2023 | 191.48 | 193.46 | 190.49 | 192.94 | 483,427 | +1.95(+1.02%) |
Jan 20, 2023 | 189.04 | 191.30 | 187.19 | 190.99 | 807,859 | +2.97(+1.58%) |
Jan 19, 2023 | 188.26 | 189.21 | 187.48 | 188.02 | 468,774 | -1.08(-0.57%) |
Jan 18, 2023 | 192.30 | 193.10 | 188.67 | 189.10 | 747,933 | -3.60(-1.87%) |
Jan 17, 2023 | 194.17 | 195.49 | 192.29 | 192.71 | 712,759 | -0.89(-0.46%) |
Jan 13, 2023 | 191.33 | 194.14 | 190.72 | 193.59 | 627,421 | +1.54(+0.80%) |
Jan 12, 2023 | 193.12 | 193.90 | 190.13 | 192.06 | 689,221 | -0.76(-0.39%) |
Jan 11, 2023 | 190.65 | 192.82 | 190.32 | 192.82 | 620,639 | +3.03(+1.60%) |
Jan 10, 2023 | 189.04 | 190.18 | 187.93 | 189.78 | 435,093 | +0.91(+0.48%) |
Jan 09, 2023 | 189.66 | 191.82 | 187.94 | 188.88 | 817,974 | -0.26(-0.14%) |
Jan 06, 2023 | 185.16 | 189.89 | 184.68 | 189.13 | 478,468 | +5.50(+2.99%) |
Jan 05, 2023 | 186.34 | 187.16 | 182.66 | 183.64 | 686,918 | -3.25(-1.74%) |
Jan 04, 2023 | 185.74 | 187.49 | 184.98 | 186.89 | 642,559 | +2.44(+1.32%) |
Jan 03, 2023 | 185.90 | 186.52 | 182.62 | 184.44 | 554,899 | -1.26(-0.68%) |
Dec 30, 2022 | 186.52 | 187.06 | 183.81 | 185.71 | 358,552 | -1.61(-0.86%) |
Dec 29, 2022 | 186.55 | 188.32 | 186.03 | 187.31 | 442,118 | +2.19(+1.18%) |
Dec 28, 2022 | 187.07 | 188.13 | 185.03 | 185.12 | 440,613 | -1.31(-0.70%) |
Dec 27, 2022 | 186.15 | 187.21 | 185.38 | 186.43 | 431,725 | +0.86(+0.46%) |
Dec 23, 2022 | 184.79 | 186.01 | 183.96 | 185.58 | 356,478 | +0.37(+0.20%) |
Dec 22, 2022 | 185.60 | 186.32 | 183.06 | 185.20 | 503,696 | -1.43(-0.77%) |
Dec 21, 2022 | 185.17 | 186.70 | 184.41 | 186.63 | 604,892 | +2.55(+1.39%) |
Dec 20, 2022 | 183.53 | 185.37 | 182.04 | 184.08 | 579,347 | +1.77(+0.97%) |
Dec 19, 2022 | 183.52 | 184.84 | 181.56 | 182.31 | 625,163 | -1.24(-0.68%) |
Dec 16, 2022 | 183.52 | 184.41 | 180.88 | 183.55 | 1,762,682 | -1.72(-0.93%) |
Dec 15, 2022 | 187.68 | 188.36 | 183.98 | 185.27 | 778,722 | -4.93(-2.59%) |
Dec 14, 2022 | 191.15 | 194.62 | 189.29 | 190.21 | 810,931 | -0.73(-0.38%) |
Dec 13, 2022 | 194.26 | 194.27 | 190.03 | 190.94 | 672,488 | +0.11(+0.06%) |
Dec 12, 2022 | 189.66 | 190.83 | 188.32 | 190.83 | 761,651 | +1.88(+1.00%) |
Dec 09, 2022 | 191.92 | 192.48 | 188.72 | 188.95 | 788,404 | -3.15(-1.64%) |
Dec 08, 2022 | 190.87 | 192.93 | 190.65 | 192.10 | 782,359 | +1.05(+0.55%) |
Dec 07, 2022 | 193.49 | 193.81 | 190.47 | 191.04 | 1,045,131 | -1.99(-1.03%) |
Dec 06, 2022 | 194.02 | 194.43 | 191.73 | 193.03 | 571,347 | -0.84(-0.43%) |
Dec 05, 2022 | 196.79 | 197.50 | 193.22 | 193.87 | 866,976 | -4.36(-2.20%) |
Dec 02, 2022 | 194.94 | 198.48 | 194.21 | 198.23 | 756,858 | +1.52(+0.77%) |
Dec 01, 2022 | 196.99 | 197.74 | 195.16 | 196.72 | 794,316 | +1.10(+0.56%) |
Nov 30, 2022 | 191.16 | 195.87 | 190.62 | 195.61 | 2,700,539 | +3.37(+1.75%) |
Nov 29, 2022 | 192.79 | 194.22 | 191.70 | 192.24 | 796,304 | -0.74(-0.38%) |
Nov 28, 2022 | 194.84 | 195.73 | 192.78 | 192.98 | 868,066 | -2.81(-1.44%) |
Nov 25, 2022 | 194.52 | 196.10 | 194.30 | 195.79 | 645,246 | +1.94(+1.00%) |
Nov 23, 2022 | 193.84 | 195.05 | 192.98 | 193.85 | 535,683 | +0.09(+0.05%) |
Nov 22, 2022 | 192.51 | 194.54 | 192.51 | 193.77 | 623,643 | +1.45(+0.76%) |
Nov 21, 2022 | 191.10 | 193.17 | 190.59 | 192.31 | 915,235 | +1.39(+0.73%) |
Nov 18, 2022 | 189.16 | 191.35 | 188.43 | 190.92 | 1,008,706 | +3.99(+2.13%) |
Nov 17, 2022 | 185.67 | 187.75 | 184.82 | 186.93 | 567,505 | +0.75(+0.40%) |
Nov 16, 2022 | 183.94 | 186.93 | 183.94 | 186.18 | 751,475 | +1.70(+0.92%) |
Nov 15, 2022 | 184.13 | 185.66 | 183.14 | 184.48 | 957,017 | +1.97(+1.08%) |
Nov 14, 2022 | 183.63 | 185.35 | 182.45 | 182.51 | 905,237 | -0.23(-0.12%) |
Nov 11, 2022 | 190.35 | 190.53 | 182.17 | 182.73 | 1,320,127 | -6.88(-3.63%) |
Nov 10, 2022 | 190.60 | 191.16 | 188.08 | 189.61 | 1,197,067 | +4.34(+2.34%) |
Nov 09, 2022 | 188.80 | 189.73 | 185.21 | 185.27 | 548,582 | -3.74(-1.98%) |
Nov 08, 2022 | 188.84 | 191.34 | 187.07 | 189.01 | 806,034 | +0.39(+0.21%) |
Nov 07, 2022 | 185.60 | 189.08 | 184.42 | 188.62 | 729,459 | +3.54(+1.91%) |
Nov 04, 2022 | 185.70 | 185.70 | 181.40 | 185.08 | 851,079 | +1.02(+0.56%) |
Nov 03, 2022 | 180.63 | 184.61 | 180.39 | 184.06 | 724,436 | +1.96(+1.08%) |
Nov 02, 2022 | 183.53 | 185.58 | 181.07 | 182.10 | 1,173,805 | -2.03(-1.10%) |
Nov 01, 2022 | 184.78 | 185.88 | 182.96 | 184.13 | 1,093,855 | +0.33(+0.18%) |
Oct 31, 2022 | 184.83 | 186.62 | 183.65 | 183.79 | 981,758 | -1.47(-0.80%) |
Oct 28, 2022 | 181.75 | 185.40 | 179.07 | 185.27 | 1,315,719 | +10.86(+6.22%) |
Oct 27, 2022 | 173.88 | 175.36 | 172.82 | 174.41 | 1,295,654 | +1.59(+0.92%) |
Oct 26, 2022 | 173.30 | 174.70 | 171.37 | 172.82 | 830,086 | +0.48(+0.28%) |
Oct 25, 2022 | 174.75 | 174.75 | 170.35 | 172.34 | 1,002,961 | -3.66(-2.08%) |
Oct 24, 2022 | 173.69 | 176.89 | 173.29 | 176.00 | 783,712 | +3.71(+2.16%) |
Oct 21, 2022 | 170.22 | 172.38 | 166.04 | 172.29 | 1,309,331 | +1.52(+0.89%) |
Oct 20, 2022 | 173.90 | 173.90 | 169.86 | 170.77 | 1,062,611 | -4.16(-2.38%) |
Oct 19, 2022 | 172.52 | 175.10 | 171.47 | 174.92 | 1,138,357 | +1.88(+1.08%) |
Oct 18, 2022 | 175.85 | 176.50 | 172.07 | 173.05 | 828,235 | +1.04(+0.61%) |
Oct 17, 2022 | 170.02 | 173.40 | 170.02 | 172.01 | 970,495 | +4.64(+2.77%) |
Oct 14, 2022 | 176.84 | 177.35 | 167.13 | 167.37 | 1,514,882 | -8.15(-4.65%) |
Oct 13, 2022 | 169.28 | 176.30 | 167.98 | 175.52 | 1,444,308 | +3.72(+2.17%) |
Oct 12, 2022 | 173.41 | 173.92 | 171.70 | 171.80 | 754,204 | -1.24(-0.71%) |
Oct 11, 2022 | 173.20 | 174.32 | 171.38 | 173.04 | 909,445 | -0.43(-0.25%) |
Oct 10, 2022 | 172.44 | 174.24 | 172.34 | 173.47 | 467,691 | +2.22(+1.30%) |
Oct 07, 2022 | 175.03 | 175.66 | 170.75 | 171.25 | 855,619 | -4.71(-2.67%) |
Oct 06, 2022 | 178.25 | 178.75 | 175.71 | 175.96 | 699,980 | -2.61(-1.46%) |
Oct 05, 2022 | 176.00 | 179.41 | 175.42 | 178.57 | 875,658 | +1.72(+0.97%) |
Oct 04, 2022 | 174.97 | 178.03 | 174.88 | 176.85 | 907,550 | +3.37(+1.94%) |
Oct 03, 2022 | 169.96 | 173.95 | 168.91 | 173.48 | 1,192,178 | +5.27(+3.13%) |
Sep 30, 2022 | 167.56 | 169.97 | 167.05 | 168.21 | 1,868,119 | +0.08(+0.05%) |
Sep 29, 2022 | 167.28 | 168.40 | 165.56 | 168.13 | 857,028 | +0.33(+0.20%) |
Sep 28, 2022 | 167.54 | 168.80 | 166.07 | 167.80 | 962,135 | +1.05(+0.63%) |
Sep 27, 2022 | 168.20 | 169.18 | 164.98 | 166.75 | 695,754 | +0.26(+0.16%) |
Sep 26, 2022 | 168.29 | 169.09 | 165.95 | 166.49 | 693,207 | -2.33(-1.38%) |
Sep 23, 2022 | 168.56 | 170.59 | 166.53 | 168.81 | 997,820 | -0.69(-0.41%) |
Sep 22, 2022 | 171.86 | 172.18 | 168.03 | 169.50 | 1,032,365 | -1.76(-1.03%) |
Sep 21, 2022 | 175.30 | 178.05 | 171.12 | 171.26 | 1,152,143 | -4.77(-2.71%) |
Sep 20, 2022 | 176.61 | 177.24 | 174.28 | 176.02 | 857,777 | -2.18(-1.22%) |
Sep 19, 2022 | 175.54 | 178.35 | 174.62 | 178.21 | 658,579 | +1.91(+1.08%) |
Sep 16, 2022 | 181.71 | 181.93 | 174.94 | 176.30 | 1,949,340 | -4.98(-2.75%) |
Sep 15, 2022 | 182.15 | 182.53 | 180.52 | 181.28 | 1,778,866 | -0.57(-0.31%) |
Sep 14, 2022 | 181.84 | 182.98 | 180.72 | 181.85 | 1,889,403 | +0.28(+0.16%) |
Sep 13, 2022 | 181.26 | 182.09 | 180.87 | 181.56 | 1,827,031 | -2.77(-1.50%) |
Sep 12, 2022 | 185.10 | 186.03 | 183.47 | 184.34 | 1,255,823 | -0.78(-0.42%) |
Sep 09, 2022 | 183.81 | 185.50 | 183.39 | 185.11 | 591,056 | +1.31(+0.71%) |
Sep 08, 2022 | 182.69 | 184.16 | 181.81 | 183.81 | 749,561 | +0.50(+0.27%) |
Sep 07, 2022 | 177.89 | 183.41 | 177.40 | 183.30 | 850,431 | +5.58(+3.14%) |
Sep 06, 2022 | 177.63 | 179.54 | 176.78 | 177.72 | 1,096,442 | +0.42(+0.24%) |
Sep 02, 2022 | 179.68 | 181.67 | 176.37 | 177.30 | 689,733 | -1.11(-0.62%) |
Sep 01, 2022 | 177.15 | 178.67 | 176.11 | 178.41 | 764,997 | +0.53(+0.30%) |
Aug 31, 2022 | 180.51 | 181.02 | 177.79 | 177.88 | 1,022,060 | -1.29(-0.72%) |
Aug 30, 2022 | 181.49 | 181.49 | 178.59 | 179.17 | 839,418 | -2.13(-1.17%) |
Aug 29, 2022 | 182.38 | 183.25 | 180.71 | 181.30 | 709,678 | -2.59(-1.41%) |
Aug 26, 2022 | 188.06 | 188.09 | 183.85 | 183.89 | 764,268 | -3.31(-1.77%) |
Aug 25, 2022 | 184.18 | 187.27 | 184.02 | 187.20 | 1,024,903 | +3.06(+1.66%) |
Aug 24, 2022 | 182.43 | 184.41 | 182.18 | 184.14 | 804,979 | +1.58(+0.86%) |
Aug 23, 2022 | 184.56 | 185.22 | 182.34 | 182.56 | 897,568 | -2.48(-1.34%) |
Aug 22, 2022 | 184.97 | 186.71 | 184.72 | 185.04 | 1,049,349 | -1.78(-0.95%) |
Aug 19, 2022 | 187.51 | 187.61 | 186.08 | 186.82 | 960,901 | -0.80(-0.43%) |
Aug 18, 2022 | 187.18 | 188.07 | 186.24 | 187.63 | 898,262 | +0.66(+0.35%) |
Aug 17, 2022 | 185.77 | 187.53 | 185.12 | 186.97 | 553,207 | +0.19(+0.10%) |
Aug 16, 2022 | 184.89 | 187.11 | 184.89 | 186.79 | 718,214 | +0.50(+0.27%) |
Aug 15, 2022 | 184.65 | 186.98 | 184.43 | 186.29 | 1,238,125 | +0.74(+0.40%) |
Aug 12, 2022 | 182.19 | 185.71 | 182.01 | 185.55 | 543,693 | +4.11(+2.27%) |
Aug 11, 2022 | 182.58 | 183.33 | 180.45 | 181.44 | 1,152,815 | -0.21(-0.11%) |
Aug 10, 2022 | 180.93 | 181.89 | 179.50 | 181.64 | 833,842 | +2.61(+1.46%) |
Aug 09, 2022 | 176.33 | 179.28 | 175.69 | 179.04 | 780,756 | +3.29(+1.87%) |
Aug 08, 2022 | 175.64 | 176.74 | 175.33 | 175.75 | 673,258 | +0.86(+0.49%) |
Aug 05, 2022 | 171.79 | 175.02 | 171.70 | 174.88 | 816,597 | +1.98(+1.14%) |
Aug 04, 2022 | 173.40 | 173.96 | 172.60 | 172.90 | 574,311 | -0.74(-0.42%) |
Aug 03, 2022 | 169.53 | 174.29 | 169.53 | 173.64 | 785,989 | +4.80(+2.84%) |
Aug 02, 2022 | 168.57 | 171.24 | 168.26 | 168.84 | 853,080 | -0.18(-0.10%) |
Aug 01, 2022 | 173.20 | 174.29 | 168.81 | 169.01 | 1,086,737 | -6.34(-3.61%) |
Jul 29, 2022 | 181.12 | 181.12 | 171.31 | 175.35 | 1,169,855 | +2.87(+1.66%) |
Jul 28, 2022 | 170.15 | 173.21 | 167.68 | 172.48 | 881,526 | +2.69(+1.59%) |
Jul 27, 2022 | 167.33 | 170.16 | 167.33 | 169.79 | 1,227,531 | +3.25(+1.95%) |
Jul 26, 2022 | 166.35 | 167.10 | 165.35 | 166.54 | 919,239 | +0.27(+0.16%) |
Jul 25, 2022 | 165.09 | 166.70 | 164.68 | 166.26 | 567,735 | +1.45(+0.88%) |
Jul 22, 2022 | 166.82 | 167.25 | 163.69 | 164.81 | 536,456 | -1.34(-0.81%) |
Jul 21, 2022 | 163.69 | 166.68 | 163.18 | 166.15 | 713,005 | +2.97(+1.82%) |
Jul 20, 2022 | 163.59 | 163.77 | 161.68 | 163.19 | 497,431 | +0.05(+0.03%) |
Jul 19, 2022 | 159.99 | 163.42 | 159.81 | 163.14 | 692,887 | +4.55(+2.87%) |
Jul 18, 2022 | 162.95 | 163.33 | 158.06 | 158.59 | 499,470 | -3.79(-2.33%) |
Jul 15, 2022 | 162.02 | 162.92 | 161.37 | 162.38 | 703,707 | +2.95(+1.85%) |
Jul 14, 2022 | 158.29 | 160.00 | 157.34 | 159.43 | 695,442 | -1.88(-1.17%) |
Jul 13, 2022 | 159.45 | 162.43 | 159.00 | 161.31 | 844,261 | -0.16(-0.10%) |
Jul 12, 2022 | 162.22 | 164.72 | 160.69 | 161.47 | 701,503 | -1.00(-0.61%) |
Jul 11, 2022 | 162.68 | 163.93 | 162.08 | 162.47 | 472,960 | -0.90(-0.55%) |
Jul 08, 2022 | 164.03 | 164.87 | 162.78 | 163.37 | 465,564 | -0.53(-0.32%) |
Jul 07, 2022 | 165.22 | 166.40 | 163.40 | 163.90 | 553,630 | -1.02(-0.62%) |
Jul 06, 2022 | 163.13 | 166.10 | 162.67 | 164.92 | 741,922 | +2.22(+1.37%) |
Jul 05, 2022 | 159.60 | 162.86 | 158.62 | 162.70 | 633,339 | +1.41(+0.87%) |
Jul 01, 2022 | 159.79 | 161.48 | 158.83 | 161.28 | 659,428 | +1.56(+0.98%) |
Jun 30, 2022 | 158.68 | 160.57 | 157.89 | 159.73 | 895,001 | -0.16(-0.10%) |
Jun 29, 2022 | 160.32 | 161.15 | 159.59 | 159.88 | 893,263 | +0.02(+0.01%) |
Jun 28, 2022 | 162.64 | 163.98 | 159.25 | 159.87 | 956,288 | -2.01(-1.24%) |
Jun 27, 2022 | 162.07 | 162.65 | 159.82 | 161.87 | 671,688 | -0.02(-0.01%) |
Jun 24, 2022 | 157.86 | 162.28 | 157.86 | 161.89 | 1,485,000 | +5.10(+3.26%) |
Jun 23, 2022 | 155.08 | 157.02 | 153.99 | 156.79 | 781,610 | +2.67(+1.74%) |
Jun 22, 2022 | 150.44 | 155.94 | 150.29 | 154.11 | 884,360 | +2.06(+1.35%) |
Jun 21, 2022 | 148.49 | 152.75 | 148.46 | 152.06 | 1,062,765 | +5.39(+3.67%) |
Jun 17, 2022 | 146.23 | 148.47 | 145.35 | 146.67 | 2,048,351 | +0.65(+0.44%) |
Jun 16, 2022 | 146.98 | 147.85 | 145.23 | 146.02 | 1,089,229 | -3.62(-2.42%) |
Jun 15, 2022 | 151.85 | 153.67 | 147.28 | 149.65 | 913,596 | -0.47(-0.31%) |
Jun 14, 2022 | 149.08 | 150.86 | 148.62 | 150.12 | 807,507 | +1.62(+1.09%) |
Jun 13, 2022 | 146.62 | 151.19 | 146.46 | 148.50 | 934,829 | -1.39(-0.93%) |
Jun 10, 2022 | 151.18 | 151.47 | 149.78 | 149.89 | 781,165 | -3.88(-2.52%) |
Jun 09, 2022 | 157.75 | 158.13 | 153.62 | 153.77 | 769,911 | -4.13(-2.62%) |
Jun 08, 2022 | 159.27 | 160.11 | 157.57 | 157.91 | 476,873 | -2.33(-1.46%) |
Jun 07, 2022 | 157.09 | 160.47 | 157.02 | 160.24 | 697,831 | +1.53(+0.96%) |
Jun 06, 2022 | 160.40 | 161.52 | 158.49 | 158.71 | 792,256 | -0.21(-0.13%) |
Jun 03, 2022 | 159.21 | 159.76 | 158.32 | 158.91 | 551,089 | -2.12(-1.31%) |
Jun 02, 2022 | 157.25 | 161.15 | 154.81 | 161.03 | 974,220 | +4.28(+2.73%) |
Jun 01, 2022 | 158.55 | 159.11 | 155.48 | 156.75 | 962,041 | -1.40(-0.88%) |
May 31, 2022 | 161.07 | 161.07 | 157.79 | 158.15 | 1,506,460 | -3.61(-2.23%) |
May 27, 2022 | 157.94 | 161.77 | 157.94 | 161.76 | 734,309 | +4.51(+2.87%) |
May 26, 2022 | 155.42 | 158.20 | 154.97 | 157.25 | 717,431 | +3.45(+2.24%) |
May 25, 2022 | 153.95 | 154.63 | 152.13 | 153.80 | 1,041,969 | -0.26(-0.17%) |
May 24, 2022 | 153.97 | 154.67 | 151.27 | 154.06 | 600,838 | -0.75(-0.49%) |
May 23, 2022 | 152.88 | 155.20 | 149.90 | 154.82 | 899,739 | +3.45(+2.28%) |
May 20, 2022 | 152.64 | 152.85 | 146.96 | 151.37 | 1,067,409 | -0.24(-0.16%) |
May 19, 2022 | 151.68 | 152.94 | 149.40 | 151.61 | 779,146 | -1.43(-0.93%) |
May 18, 2022 | 159.10 | 159.63 | 152.70 | 153.04 | 691,049 | -7.28(-4.54%) |
May 17, 2022 | 158.96 | 160.80 | 157.98 | 160.32 | 1,156,859 | +2.96(+1.88%) |
May 16, 2022 | 158.12 | 158.74 | 156.84 | 157.36 | 649,213 | -0.86(-0.54%) |
May 13, 2022 | 154.92 | 158.87 | 154.49 | 158.22 | 970,611 | +4.43(+2.88%) |
May 12, 2022 | 153.64 | 155.71 | 151.14 | 153.79 | 829,194 | -0.29(-0.19%) |
May 11, 2022 | 154.16 | 157.47 | 153.63 | 154.08 | 933,295 | -0.46(-0.30%) |
May 10, 2022 | 158.56 | 159.35 | 154.01 | 154.54 | 1,787,568 | -1.90(-1.21%) |
May 09, 2022 | 159.15 | 159.15 | 155.79 | 156.44 | 1,029,292 | -4.19(-2.61%) |
May 06, 2022 | 159.96 | 161.74 | 157.99 | 160.63 | 967,183 | -0.50(-0.31%) |
May 05, 2022 | 164.77 | 165.56 | 159.47 | 161.12 | 839,502 | -5.25(-3.16%) |
May 04, 2022 | 161.18 | 166.62 | 159.77 | 166.38 | 756,833 | +4.75(+2.94%) |
May 03, 2022 | 163.01 | 165.95 | 161.25 | 161.63 | 976,834 | -0.33(-0.20%) |
May 02, 2022 | 167.68 | 168.77 | 158.89 | 161.96 | 1,518,018 | -2.58(-1.57%) |
Apr 29, 2022 | 172.19 | 172.19 | 164.19 | 164.54 | 1,956,827 | -10.59(-6.04%) |
Apr 28, 2022 | 172.46 | 175.25 | 170.66 | 175.13 | 987,255 | +3.84(+2.24%) |
Apr 27, 2022 | 169.41 | 172.59 | 169.22 | 171.29 | 920,426 | +1.84(+1.08%) |
Apr 26, 2022 | 173.91 | 174.09 | 169.43 | 169.45 | 689,170 | -5.24(-3.00%) |
Apr 25, 2022 | 173.24 | 175.10 | 169.97 | 174.70 | 1,275,394 | +0.84(+0.48%) |
Apr 22, 2022 | 178.33 | 179.30 | 173.75 | 173.86 | 994,944 | -5.98(-3.32%) |
Apr 21, 2022 | 180.66 | 182.64 | 179.11 | 179.84 | 917,681 | +0.24(+0.14%) |
Apr 20, 2022 | 176.32 | 180.10 | 176.32 | 179.59 | 1,212,817 | +4.30(+2.45%) |
Apr 19, 2022 | 176.28 | 176.68 | 172.70 | 175.29 | 1,457,491 | -0.66(-0.38%) |
Apr 18, 2022 | 175.95 | 177.27 | 174.72 | 175.96 | 703,319 | -0.42(-0.24%) |
Apr 14, 2022 | 177.18 | 178.21 | 176.28 | 176.38 | 679,276 | -0.39(-0.22%) |
Apr 13, 2022 | 175.55 | 177.18 | 174.55 | 176.77 | 817,675 | +0.74(+0.42%) |
Apr 12, 2022 | 179.25 | 180.59 | 175.66 | 176.03 | 1,106,579 | -2.90(-1.62%) |
Apr 11, 2022 | 178.71 | 179.57 | 176.82 | 178.93 | 1,212,200 | +0.03(+0.02%) |
Apr 08, 2022 | 177.25 | 179.54 | 176.27 | 178.90 | 1,253,762 | +1.70(+0.96%) |
Apr 07, 2022 | 174.72 | 177.39 | 173.75 | 177.20 | 1,041,172 | +2.34(+1.34%) |
Apr 06, 2022 | 170.38 | 174.92 | 170.09 | 174.85 | 1,081,194 | +4.08(+2.39%) |
Apr 05, 2022 | 169.78 | 173.23 | 169.78 | 170.77 | 892,616 | +0.93(+0.55%) |
Apr 04, 2022 | 172.05 | 172.06 | 168.62 | 169.84 | 732,954 | -2.42(-1.41%) |
Apr 01, 2022 | 171.12 | 173.09 | 170.56 | 172.27 | 818,999 | +1.76(+1.03%) |
Mar 31, 2022 | 169.97 | 172.97 | 169.75 | 170.51 | 1,206,722 | +0.78(+0.46%) |
Mar 30, 2022 | 168.73 | 169.86 | 168.12 | 169.73 | 718,107 | +1.02(+0.60%) |
Mar 29, 2022 | 167.99 | 169.05 | 167.47 | 168.71 | 726,748 | +2.37(+1.43%) |
Mar 28, 2022 | 164.35 | 166.39 | 163.45 | 166.34 | 629,181 | +2.22(+1.35%) |
Mar 25, 2022 | 162.45 | 164.47 | 161.73 | 164.12 | 484,265 | +1.75(+1.08%) |
Mar 24, 2022 | 160.62 | 163.35 | 160.37 | 162.37 | 564,392 | +2.15(+1.34%) |
Mar 23, 2022 | 163.04 | 163.67 | 159.79 | 160.23 | 1,220,301 | -3.45(-2.11%) |
Mar 22, 2022 | 162.86 | 164.09 | 161.74 | 163.67 | 922,257 | +0.96(+0.59%) |
Mar 21, 2022 | 163.40 | 164.32 | 161.98 | 162.72 | 757,367 | -0.73(-0.45%) |
Mar 18, 2022 | 162.12 | 163.86 | 160.39 | 163.45 | 1,470,125 | +2.18(+1.35%) |
Mar 17, 2022 | 158.71 | 161.29 | 158.43 | 161.27 | 987,084 | +2.41(+1.52%) |
Mar 16, 2022 | 155.06 | 159.63 | 154.30 | 158.86 | 1,021,322 | +4.01(+2.59%) |
Mar 15, 2022 | 151.50 | 155.28 | 149.43 | 154.84 | 1,058,899 | +3.73(+2.47%) |
Mar 14, 2022 | 151.52 | 152.86 | 150.03 | 151.11 | 933,162 | +1.09(+0.73%) |
Mar 11, 2022 | 151.98 | 153.05 | 150.01 | 150.02 | 639,461 | -1.39(-0.92%) |
Mar 10, 2022 | 149.74 | 152.72 | 149.65 | 151.41 | 1,466,203 | -0.88(-0.58%) |
Mar 09, 2022 | 149.57 | 155.64 | 149.57 | 152.29 | 1,761,390 | +5.67(+3.87%) |
Mar 08, 2022 | 150.86 | 151.68 | 145.04 | 146.61 | 1,259,432 | -4.32(-2.86%) |
Mar 07, 2022 | 155.14 | 155.97 | 150.08 | 150.93 | 1,223,375 | -5.19(-3.33%) |
Mar 04, 2022 | 153.85 | 156.26 | 152.06 | 156.12 | 873,979 | +1.43(+0.92%) |
Mar 03, 2022 | 155.62 | 156.17 | 153.08 | 154.70 | 719,139 | +0.14(+0.09%) |
Mar 02, 2022 | 153.61 | 155.30 | 152.28 | 154.56 | 851,101 | +2.61(+1.72%) |
Mar 01, 2022 | 153.52 | 153.78 | 151.39 | 151.95 | 1,096,572 | -2.03(-1.32%) |
Feb 28, 2022 | 152.36 | 154.87 | 151.74 | 153.99 | 996,437 | -1.08(-0.70%) |
Feb 25, 2022 | 150.75 | 155.36 | 150.81 | 155.07 | 1,241,823 | +4.75(+3.16%) |
Feb 24, 2022 | 145.09 | 150.75 | 144.10 | 150.32 | 921,671 | +2.67(+1.81%) |
Feb 23, 2022 | 149.90 | 151.66 | 147.46 | 147.65 | 1,151,260 | -2.00(-1.33%) |
Feb 22, 2022 | 150.43 | 151.42 | 148.19 | 149.65 | 1,013,315 | -0.54(-0.36%) |
Feb 18, 2022 | 150.18 | 0 | +0.76(+0.51%) | |||
Feb 17, 2022 | 151.31 | 151.56 | 148.96 | 149.42 | 595,700 | -2.64(-1.73%) |
Feb 16, 2022 | 150.75 | 152.56 | 149.92 | 152.06 | 563,371 | +0.80(+0.53%) |
Feb 15, 2022 | 150.88 | 152.43 | 149.75 | 151.26 | 740,223 | +1.99(+1.33%) |
Feb 14, 2022 | 151.40 | 151.82 | 147.71 | 149.28 | 1,242,333 | -2.24(-1.48%) |
Feb 11, 2022 | 154.84 | 155.71 | 150.66 | 151.51 | 1,029,645 | -3.08(-1.99%) |
Feb 10, 2022 | 153.80 | 157.17 | 153.32 | 154.59 | 1,315,402 | -1.64(-1.05%) |
Feb 09, 2022 | 154.49 | 157.17 | 154.19 | 156.24 | 1,057,599 | +3.34(+2.18%) |
Feb 08, 2022 | 151.88 | 153.24 | 149.59 | 152.90 | 1,345,596 | +0.69(+0.45%) |
Feb 07, 2022 | 152.04 | 153.94 | 151.43 | 152.21 | 702,036 | +0.08(+0.05%) |
Feb 04, 2022 | 149.66 | 153.67 | 149.66 | 152.13 | 619,881 | +1.78(+1.18%) |
Feb 03, 2022 | 152.38 | 149.95 | 150.35 | 894,988 | -2.57(-1.68%) | |
Feb 02, 2022 | 152.52 | 153.66 | 152.12 | 152.92 | 1,248,310 | +0.23(+0.15%) |