Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.13 | 159.16 | 154.30 | 157.48 | 127,693 | -1.30(-0.82%) |
Dec 29, 2022 | 153.66 | 161.16 | 153.66 | 158.78 | 124,380 | +5.80(+3.79%) |
Dec 28, 2022 | 155.55 | 158.98 | 152.81 | 152.98 | 91,830 | -2.99(-1.92%) |
Dec 27, 2022 | 155.12 | 157.51 | 153.76 | 155.97 | 88,178 | +0.02(+0.01%) |
Dec 23, 2022 | 156.76 | 157.03 | 154.19 | 155.95 | 64,596 | -0.91(-0.58%) |
Dec 22, 2022 | 156.13 | 158.54 | 155.73 | 156.86 | 120,386 | -1.80(-1.13%) |
Dec 21, 2022 | 154.66 | 160.11 | 154.66 | 158.66 | 149,320 | +4.64(+3.01%) |
Dec 20, 2022 | 151.11 | 155.73 | 150.58 | 154.02 | 120,613 | +1.64(+1.08%) |
Dec 19, 2022 | 153.63 | 155.44 | 151.75 | 152.38 | 130,748 | -2.28(-1.47%) |
Dec 16, 2022 | 156.15 | 157.30 | 153.34 | 154.66 | 424,434 | -3.51(-2.22%) |
Dec 15, 2022 | 158.20 | 160.69 | 157.97 | 158.17 | 297,713 | -3.02(-1.87%) |
Dec 14, 2022 | 162.61 | 164.50 | 160.19 | 161.19 | 161,948 | -1.64(-1.01%) |
Dec 13, 2022 | 160.39 | 164.06 | 160.24 | 162.83 | 251,103 | +7.67(+4.94%) |
Dec 12, 2022 | 153.79 | 155.76 | 153.18 | 155.16 | 184,485 | +1.59(+1.04%) |
Dec 09, 2022 | 153.01 | 156.76 | 151.02 | 153.57 | 87,994 | -1.08(-0.70%) |
Dec 08, 2022 | 152.15 | 156.59 | 151.42 | 154.65 | 116,973 | +2.11(+1.38%) |
Dec 07, 2022 | 152.87 | 155.92 | 151.67 | 152.54 | 121,812 | -0.66(-0.43%) |
Dec 06, 2022 | 156.28 | 156.28 | 151.35 | 153.20 | 125,371 | -2.99(-1.91%) |
Dec 05, 2022 | 159.24 | 160.25 | 155.60 | 156.19 | 66,935 | -5.25(-3.25%) |
Dec 02, 2022 | 160.54 | 163.29 | 160.45 | 161.44 | 87,238 | -1.26(-0.77%) |
Dec 01, 2022 | 160.04 | 164.57 | 159.05 | 162.70 | 118,097 | +3.47(+2.18%) |
Nov 30, 2022 | 154.81 | 159.59 | 152.23 | 159.23 | 194,298 | +3.60(+2.31%) |
Nov 29, 2022 | 154.76 | 156.00 | 153.91 | 155.63 | 87,223 | +0.21(+0.14%) |
Nov 28, 2022 | 156.63 | 158.23 | 154.75 | 155.42 | 93,838 | -2.04(-1.30%) |
Nov 25, 2022 | 158.17 | 158.65 | 156.06 | 157.46 | 52,308 | -0.43(-0.27%) |
Nov 23, 2022 | 158.40 | 159.39 | 155.68 | 157.89 | 99,538 | +0.34(+0.22%) |
Nov 22, 2022 | 158.89 | 158.89 | 155.24 | 157.55 | 116,969 | -0.38(-0.24%) |
Nov 21, 2022 | 155.98 | 160.18 | 155.98 | 157.93 | 96,268 | +1.11(+0.71%) |
Nov 18, 2022 | 158.69 | 159.58 | 156.66 | 156.82 | 130,952 | +1.09(+0.70%) |
Nov 17, 2022 | 155.76 | 156.19 | 152.36 | 155.73 | 170,796 | -2.45(-1.55%) |
Nov 16, 2022 | 160.69 | 161.31 | 157.16 | 158.18 | 132,092 | -2.38(-1.48%) |
Nov 15, 2022 | 160.12 | 162.67 | 159.40 | 160.56 | 131,459 | +1.92(+1.21%) |
Nov 14, 2022 | 162.98 | 166.53 | 158.33 | 158.64 | 232,854 | -6.92(-4.18%) |
Nov 11, 2022 | 157.20 | 165.74 | 157.04 | 165.56 | 215,573 | +8.91(+5.69%) |
Nov 10, 2022 | 151.88 | 157.53 | 150.16 | 156.65 | 224,703 | +11.57(+7.97%) |
Nov 09, 2022 | 144.76 | 148.47 | 143.53 | 145.08 | 248,386 | -0.42(-0.29%) |
Nov 08, 2022 | 128.90 | 146.71 | 128.90 | 145.50 | 606,666 | +3.43(+2.41%) |
Nov 07, 2022 | 138.46 | 142.10 | 134.19 | 142.07 | 416,629 | +5.66(+4.15%) |
Nov 04, 2022 | 139.46 | 140.18 | 134.00 | 136.41 | 209,855 | -0.83(-0.60%) |
Nov 03, 2022 | 139.39 | 139.39 | 132.75 | 137.24 | 374,415 | -3.71(-2.63%) |
Nov 02, 2022 | 146.57 | 146.88 | 140.74 | 140.95 | 367,471 | -6.21(-4.22%) |
Nov 01, 2022 | 149.90 | 152.05 | 146.59 | 147.16 | 201,017 | -1.25(-0.84%) |
Oct 31, 2022 | 148.52 | 150.69 | 147.66 | 148.41 | 224,281 | -0.90(-0.60%) |
Oct 28, 2022 | 149.06 | 152.04 | 146.77 | 149.31 | 92,572 | +0.13(+0.09%) |
Oct 27, 2022 | 151.51 | 152.18 | 148.88 | 149.18 | 269,388 | -0.93(-0.62%) |
Oct 26, 2022 | 146.73 | 152.56 | 146.12 | 150.11 | 149,255 | +3.96(+2.71%) |
Oct 25, 2022 | 142.53 | 146.52 | 142.53 | 146.15 | 110,142 | +4.31(+3.04%) |
Oct 24, 2022 | 143.13 | 143.58 | 141.19 | 141.84 | 113,619 | -0.21(-0.15%) |
Oct 21, 2022 | 141.92 | 142.98 | 139.89 | 142.05 | 290,926 | -0.24(-0.17%) |
Oct 20, 2022 | 143.61 | 145.77 | 142.15 | 142.29 | 93,998 | -1.87(-1.30%) |
Oct 19, 2022 | 145.35 | 145.61 | 142.79 | 144.16 | 117,563 | -1.85(-1.27%) |
Oct 18, 2022 | 147.07 | 150.84 | 145.51 | 146.01 | 165,846 | +1.74(+1.21%) |
Oct 17, 2022 | 142.96 | 146.52 | 142.74 | 144.27 | 150,074 | +3.74(+2.66%) |
Oct 14, 2022 | 145.60 | 145.60 | 139.98 | 140.53 | 146,981 | -3.42(-2.38%) |
Oct 13, 2022 | 137.67 | 145.08 | 135.03 | 143.95 | 207,752 | +4.00(+2.86%) |
Oct 12, 2022 | 142.30 | 142.39 | 138.54 | 139.95 | 185,685 | -3.05(-2.13%) |
Oct 11, 2022 | 143.57 | 145.89 | 140.89 | 143.00 | 204,463 | -1.48(-1.02%) |
Oct 10, 2022 | 150.66 | 150.66 | 143.61 | 144.48 | 169,342 | -5.51(-3.67%) |
Oct 07, 2022 | 151.76 | 152.87 | 149.38 | 149.99 | 192,544 | -3.34(-2.18%) |
Oct 06, 2022 | 161.14 | 161.64 | 153.14 | 153.33 | 195,081 | -7.29(-4.54%) |
Oct 05, 2022 | 157.42 | 160.92 | 156.28 | 160.62 | 177,633 | +2.47(+1.56%) |
Oct 04, 2022 | 153.79 | 158.35 | 153.69 | 158.15 | 199,388 | +5.78(+3.79%) |
Oct 03, 2022 | 151.07 | 153.81 | 148.59 | 152.37 | 209,906 | +1.77(+1.18%) |
Sep 30, 2022 | 152.35 | 156.10 | 150.30 | 150.60 | 320,621 | -0.88(-0.58%) |
Sep 29, 2022 | 151.61 | 152.68 | 149.25 | 151.48 | 189,767 | -1.26(-0.82%) |
Sep 28, 2022 | 149.77 | 153.59 | 149.77 | 152.74 | 127,516 | +3.30(+2.21%) |
Sep 27, 2022 | 152.20 | 152.56 | 148.21 | 149.44 | 183,824 | -1.58(-1.05%) |
Sep 26, 2022 | 154.50 | 155.59 | 150.72 | 151.02 | 167,598 | -3.58(-2.32%) |
Sep 23, 2022 | 151.71 | 155.11 | 151.33 | 154.60 | 272,000 | +2.47(+1.62%) |
Sep 22, 2022 | 151.91 | 152.37 | 149.87 | 152.13 | 261,483 | -0.43(-0.28%) |
Sep 21, 2022 | 155.92 | 158.57 | 152.56 | 152.56 | 207,168 | -3.44(-2.21%) |
Sep 20, 2022 | 159.30 | 159.30 | 155.61 | 156.00 | 247,359 | -4.88(-3.03%) |
Sep 19, 2022 | 159.77 | 160.92 | 154.36 | 160.88 | 245,828 | -0.84(-0.52%) |
Sep 16, 2022 | 166.63 | 166.63 | 161.00 | 161.72 | 299,668 | -6.34(-3.77%) |
Sep 15, 2022 | 171.24 | 174.26 | 167.94 | 168.06 | 121,542 | -2.74(-1.60%) |
Sep 14, 2022 | 169.88 | 171.80 | 167.71 | 170.80 | 160,002 | +0.94(+0.55%) |
Sep 13, 2022 | 170.62 | 172.03 | 169.01 | 169.86 | 200,159 | -4.67(-2.68%) |
Sep 12, 2022 | 173.30 | 177.09 | 173.30 | 174.53 | 230,746 | +2.10(+1.22%) |
Sep 09, 2022 | 169.61 | 172.52 | 168.19 | 172.43 | 168,384 | +3.93(+2.33%) |
Sep 08, 2022 | 164.33 | 169.45 | 163.40 | 168.50 | 148,178 | +3.20(+1.94%) |
Sep 07, 2022 | 156.64 | 165.43 | 155.76 | 165.30 | 158,290 | +9.14(+5.85%) |
Sep 06, 2022 | 157.56 | 158.03 | 154.73 | 156.16 | 143,544 | -1.22(-0.78%) |
Sep 02, 2022 | 159.98 | 160.61 | 156.14 | 157.38 | 139,666 | -1.57(-0.99%) |
Sep 01, 2022 | 157.30 | 159.10 | 155.34 | 158.95 | 130,728 | -0.05(-0.03%) |
Aug 31, 2022 | 160.94 | 162.05 | 158.10 | 159.00 | 152,536 | -0.84(-0.53%) |
Aug 30, 2022 | 160.64 | 161.65 | 158.93 | 159.84 | 192,402 | -0.27(-0.17%) |
Aug 29, 2022 | 160.09 | 160.80 | 158.72 | 160.11 | 118,752 | -1.74(-1.08%) |
Aug 26, 2022 | 165.04 | 166.15 | 160.94 | 161.85 | 116,073 | -3.75(-2.26%) |
Aug 25, 2022 | 163.57 | 167.18 | 162.30 | 165.60 | 88,347 | +3.47(+2.14%) |
Aug 24, 2022 | 159.87 | 163.00 | 159.87 | 162.13 | 139,876 | +1.48(+0.92%) |
Aug 23, 2022 | 161.40 | 162.70 | 159.74 | 160.65 | 140,672 | -1.82(-1.12%) |
Aug 22, 2022 | 164.21 | 165.76 | 160.81 | 162.47 | 151,452 | -4.64(-2.78%) |
Aug 19, 2022 | 169.94 | 171.30 | 165.43 | 167.11 | 199,566 | -4.62(-2.69%) |
Aug 18, 2022 | 174.70 | 175.15 | 171.73 | 171.73 | 218,420 | -3.77(-2.15%) |
Aug 17, 2022 | 176.74 | 177.38 | 174.74 | 175.50 | 374,327 | -3.58(-2.00%) |
Aug 16, 2022 | 176.35 | 179.76 | 173.61 | 179.08 | 299,169 | +3.40(+1.94%) |
Aug 15, 2022 | 171.14 | 175.86 | 169.60 | 175.68 | 141,966 | +4.49(+2.62%) |
Aug 12, 2022 | 169.54 | 171.65 | 169.35 | 171.19 | 131,883 | +1.74(+1.03%) |
Aug 11, 2022 | 171.52 | 176.34 | 169.20 | 169.45 | 152,175 | -1.87(-1.09%) |
Aug 10, 2022 | 169.67 | 175.00 | 167.67 | 171.32 | 323,663 | +5.01(+3.01%) |
Aug 09, 2022 | 170.00 | 172.18 | 164.50 | 166.31 | 1,037,486 | -21.79(-11.58%) |
Aug 08, 2022 | 179.12 | 188.83 | 177.97 | 188.10 | 423,441 | +8.47(+4.72%) |
Aug 05, 2022 | 173.65 | 179.86 | 173.63 | 179.63 | 200,220 | +4.00(+2.28%) |
Aug 04, 2022 | 178.74 | 178.99 | 175.04 | 175.63 | 142,344 | -2.26(-1.27%) |
Aug 03, 2022 | 179.30 | 180.97 | 177.52 | 177.89 | 219,101 | -1.38(-0.77%) |
Aug 02, 2022 | 177.61 | 180.61 | 175.52 | 179.27 | 135,855 | +1.74(+0.98%) |
Aug 01, 2022 | 176.90 | 179.53 | 174.30 | 177.53 | 163,554 | +0.36(+0.20%) |
Jul 29, 2022 | 176.06 | 178.82 | 173.97 | 177.17 | 229,996 | +0.88(+0.50%) |
Jul 28, 2022 | 177.08 | 177.29 | 167.49 | 176.29 | 314,742 | -1.40(-0.79%) |
Jul 27, 2022 | 172.45 | 178.04 | 172.45 | 177.69 | 154,897 | +5.73(+3.33%) |
Jul 26, 2022 | 169.22 | 172.95 | 167.50 | 171.96 | 175,477 | +3.01(+1.78%) |
Jul 25, 2022 | 171.07 | 171.88 | 168.54 | 168.95 | 292,455 | -3.77(-2.18%) |
Jul 22, 2022 | 175.77 | 176.32 | 171.42 | 172.72 | 125,405 | -3.20(-1.82%) |
Jul 21, 2022 | 172.19 | 176.05 | 170.99 | 175.92 | 144,473 | +4.63(+2.70%) |
Jul 20, 2022 | 168.76 | 171.91 | 164.34 | 171.29 | 145,785 | +2.29(+1.36%) |
Jul 19, 2022 | 167.35 | 170.36 | 166.81 | 169.00 | 126,829 | +3.57(+2.16%) |
Jul 18, 2022 | 168.45 | 173.56 | 165.43 | 165.43 | 148,749 | -1.96(-1.17%) |
Jul 15, 2022 | 164.80 | 167.55 | 162.55 | 167.39 | 155,058 | +4.55(+2.79%) |
Jul 14, 2022 | 161.91 | 164.83 | 161.85 | 162.84 | 148,421 | -0.85(-0.52%) |
Jul 13, 2022 | 162.97 | 165.15 | 161.28 | 163.69 | 168,031 | -0.35(-0.21%) |
Jul 12, 2022 | 161.71 | 164.20 | 159.97 | 164.04 | 184,220 | +1.98(+1.22%) |
Jul 11, 2022 | 161.84 | 163.98 | 160.80 | 162.06 | 87,487 | -1.98(-1.21%) |
Jul 08, 2022 | 164.91 | 167.09 | 163.70 | 164.04 | 90,027 | -1.91(-1.15%) |
Jul 07, 2022 | 164.92 | 166.55 | 164.34 | 165.95 | 123,055 | +1.14(+0.69%) |
Jul 06, 2022 | 166.99 | 167.87 | 163.72 | 164.81 | 177,548 | -1.50(-0.90%) |
Jul 05, 2022 | 165.80 | 166.68 | 162.00 | 166.31 | 277,309 | -1.90(-1.13%) |
Jul 01, 2022 | 163.60 | 168.61 | 163.60 | 168.21 | 101,104 | +3.82(+2.32%) |
Jun 30, 2022 | 167.15 | 167.22 | 163.49 | 164.39 | 165,739 | -3.72(-2.21%) |
Jun 29, 2022 | 166.81 | 168.37 | 164.75 | 168.11 | 134,448 | +1.28(+0.77%) |
Jun 28, 2022 | 169.87 | 170.38 | 166.38 | 166.83 | 144,542 | -2.57(-1.52%) |
Jun 27, 2022 | 170.43 | 173.83 | 167.58 | 169.40 | 104,276 | -0.02(-0.01%) |
Jun 24, 2022 | 166.79 | 169.72 | 165.74 | 169.42 | 214,252 | +4.13(+2.50%) |
Jun 23, 2022 | 161.33 | 166.22 | 161.33 | 165.29 | 131,523 | +3.89(+2.41%) |
Jun 22, 2022 | 160.19 | 164.79 | 159.58 | 161.40 | 177,336 | -0.26(-0.16%) |
Jun 21, 2022 | 165.64 | 166.12 | 161.14 | 161.66 | 151,936 | -0.38(-0.23%) |
Jun 17, 2022 | 162.57 | 165.83 | 160.59 | 162.04 | 237,775 | +0.44(+0.27%) |
Jun 16, 2022 | 162.20 | 162.20 | 158.60 | 161.60 | 215,683 | -3.65(-2.21%) |
Jun 15, 2022 | 165.26 | 167.97 | 163.16 | 165.25 | 175,724 | +0.51(+0.31%) |
Jun 14, 2022 | 168.09 | 168.09 | 165.72 | 164.74 | 223,753 | -3.47(-2.06%) |
Jun 13, 2022 | 169.34 | 170.34 | 167.68 | 168.21 | 295,312 | -4.32(-2.50%) |
Jun 10, 2022 | 170.57 | 173.90 | 170.23 | 172.53 | 233,530 | -0.68(-0.39%) |
Jun 09, 2022 | 174.21 | 174.52 | 170.80 | 173.21 | 216,284 | -2.33(-1.33%) |
Jun 08, 2022 | 177.40 | 179.75 | 175.20 | 175.54 | 234,886 | -3.03(-1.70%) |
Jun 07, 2022 | 176.82 | 180.00 | 176.82 | 178.57 | 220,272 | +0.55(+0.31%) |
Jun 06, 2022 | 181.93 | 181.93 | 176.94 | 178.02 | 222,553 | -1.49(-0.83%) |
Jun 03, 2022 | 182.60 | 183.58 | 178.50 | 179.51 | 163,158 | -3.95(-2.15%) |
Jun 02, 2022 | 179.63 | 184.60 | 178.86 | 183.46 | 171,988 | +3.64(+2.02%) |
Jun 01, 2022 | 181.94 | 184.06 | 174.15 | 179.82 | 178,145 | -1.82(-1.00%) |
May 31, 2022 | 182.15 | 184.03 | 178.04 | 181.64 | 229,994 | -0.95(-0.52%) |
May 27, 2022 | 180.84 | 184.82 | 180.84 | 182.59 | 130,198 | +3.12(+1.74%) |
May 26, 2022 | 181.03 | 182.32 | 178.71 | 179.47 | 241,486 | -1.79(-0.99%) |
May 25, 2022 | 180.62 | 183.34 | 179.76 | 181.26 | 84,776 | +1.13(+0.63%) |
May 24, 2022 | 178.81 | 180.52 | 176.93 | 180.13 | 116,172 | -0.54(-0.30%) |
May 23, 2022 | 183.70 | 184.32 | 178.74 | 180.67 | 147,758 | -0.08(-0.04%) |
May 20, 2022 | 181.50 | 181.55 | 176.92 | 180.75 | 123,656 | -0.39(-0.22%) |
May 19, 2022 | 177.57 | 183.29 | 176.76 | 181.14 | 181,719 | +1.89(+1.05%) |
May 18, 2022 | 183.47 | 185.45 | 178.48 | 179.25 | 130,448 | -6.54(-3.52%) |
May 17, 2022 | 181.88 | 187.40 | 181.70 | 185.79 | 171,881 | +5.04(+2.79%) |
May 16, 2022 | 178.95 | 181.88 | 176.59 | 180.75 | 286,500 | +5.49(+3.13%) |
May 13, 2022 | 174.96 | 180.50 | 174.12 | 175.26 | 269,742 | +0.72(+0.41%) |
May 12, 2022 | 170.53 | 174.75 | 167.47 | 174.54 | 487,865 | +1.05(+0.61%) |
May 11, 2022 | 186.10 | 187.63 | 173.04 | 173.49 | 446,829 | -11.22(-6.07%) |
May 10, 2022 | 187.48 | 191.36 | 173.49 | 184.71 | 1,128,643 | -16.46(-8.18%) |
May 09, 2022 | 203.03 | 203.95 | 197.10 | 201.17 | 355,408 | -5.08(-2.46%) |
May 06, 2022 | 206.43 | 208.00 | 202.59 | 206.25 | 176,579 | -1.53(-0.74%) |
May 05, 2022 | 212.40 | 214.91 | 205.13 | 207.78 | 94,733 | -5.62(-2.63%) |
May 04, 2022 | 209.10 | 215.10 | 206.62 | 213.40 | 106,210 | +3.46(+1.65%) |
May 03, 2022 | 211.77 | 213.74 | 209.02 | 209.94 | 137,356 | -2.37(-1.12%) |
May 02, 2022 | 213.67 | 217.12 | 209.05 | 212.31 | 109,424 | -1.68(-0.79%) |
Apr 29, 2022 | 217.83 | 219.91 | 212.99 | 213.99 | 190,488 | -3.51(-1.61%) |
Apr 28, 2022 | 214.17 | 217.72 | 210.02 | 217.50 | 189,517 | +5.20(+2.45%) |
Apr 27, 2022 | 213.94 | 216.73 | 211.31 | 212.30 | 236,879 | +0.11(+0.05%) |
Apr 26, 2022 | 216.51 | 218.38 | 208.85 | 212.19 | 177,175 | -6.50(-2.97%) |
Apr 25, 2022 | 214.65 | 218.96 | 211.39 | 218.69 | 135,542 | +4.73(+2.21%) |
Apr 22, 2022 | 222.18 | 225.54 | 212.00 | 213.96 | 286,660 | -10.26(-4.58%) |
Apr 21, 2022 | 231.87 | 233.88 | 223.97 | 224.22 | 98,441 | -5.48(-2.39%) |
Apr 20, 2022 | 224.45 | 230.16 | 222.20 | 229.70 | 142,614 | +6.99(+3.14%) |
Apr 19, 2022 | 218.67 | 225.94 | 216.99 | 222.71 | 105,357 | +3.96(+1.81%) |
Apr 18, 2022 | 221.35 | 222.01 | 216.47 | 218.75 | 112,238 | -4.79(-2.14%) |
Apr 14, 2022 | 226.69 | 227.44 | 223.15 | 223.54 | 106,615 | -2.86(-1.26%) |
Apr 13, 2022 | 224.35 | 229.26 | 220.62 | 226.40 | 101,886 | +2.05(+0.91%) |
Apr 12, 2022 | 222.75 | 233.30 | 222.26 | 224.35 | 279,862 | +2.59(+1.17%) |
Apr 11, 2022 | 228.90 | 228.90 | 220.99 | 221.76 | 108,065 | -5.51(-2.42%) |
Apr 08, 2022 | 224.60 | 229.45 | 221.35 | 227.27 | 184,939 | +3.65(+1.63%) |
Apr 07, 2022 | 219.88 | 223.99 | 218.96 | 223.62 | 157,532 | +3.12(+1.41%) |
Apr 06, 2022 | 217.59 | 221.36 | 216.34 | 220.50 | 201,358 | +1.61(+0.74%) |
Apr 05, 2022 | 217.91 | 223.06 | 217.68 | 218.89 | 179,790 | +1.28(+0.59%) |
Apr 04, 2022 | 225.70 | 226.82 | 215.82 | 217.61 | 298,904 | -9.04(-3.99%) |
Apr 01, 2022 | 223.23 | 228.39 | 222.00 | 226.65 | 164,795 | +4.01(+1.80%) |
Mar 31, 2022 | 226.70 | 227.71 | 222.18 | 222.64 | 183,182 | -4.47(-1.97%) |
Mar 30, 2022 | 224.85 | 230.83 | 224.85 | 227.11 | 145,955 | +2.54(+1.13%) |
Mar 29, 2022 | 225.45 | 228.78 | 224.16 | 224.57 | 300,757 | +1.42(+0.64%) |
Mar 28, 2022 | 224.99 | 226.98 | 221.74 | 223.15 | 296,123 | -2.47(-1.09%) |
Mar 25, 2022 | 226.00 | 226.51 | 223.29 | 225.62 | 212,852 | +0.57(+0.25%) |
Mar 24, 2022 | 231.29 | 231.29 | 224.54 | 225.05 | 243,222 | -5.99(-2.59%) |
Mar 23, 2022 | 241.42 | 241.42 | 229.75 | 231.04 | 176,384 | -11.55(-4.76%) |
Mar 22, 2022 | 247.36 | 247.61 | 239.12 | 242.59 | 283,368 | -4.87(-1.97%) |
Mar 21, 2022 | 244.67 | 249.40 | 244.65 | 247.46 | 208,725 | +2.47(+1.01%) |
Mar 18, 2022 | 247.58 | 251.73 | 243.23 | 244.99 | 329,250 | -1.61(-0.65%) |
Mar 17, 2022 | 235.35 | 247.87 | 234.37 | 246.60 | 354,781 | +10.20(+4.31%) |
Mar 16, 2022 | 227.76 | 236.78 | 227.76 | 236.40 | 277,617 | +10.37(+4.59%) |
Mar 15, 2022 | 223.01 | 226.04 | 220.29 | 226.03 | 142,951 | +4.72(+2.13%) |
Mar 14, 2022 | 221.60 | 226.51 | 219.42 | 221.31 | 137,026 | -2.69(-1.20%) |
Mar 11, 2022 | 226.59 | 226.95 | 222.53 | 224.00 | 158,624 | -0.72(-0.32%) |
Mar 10, 2022 | 222.88 | 225.46 | 221.11 | 224.72 | 188,755 | -1.99(-0.88%) |
Mar 09, 2022 | 224.23 | 228.50 | 223.20 | 226.71 | 156,147 | +5.40(+2.44%) |
Mar 08, 2022 | 233.71 | 235.17 | 219.67 | 221.31 | 285,638 | -11.77(-5.05%) |
Mar 07, 2022 | 241.66 | 241.66 | 232.15 | 233.08 | 273,590 | -9.85(-4.05%) |
Mar 04, 2022 | 239.07 | 243.51 | 233.59 | 242.93 | 209,476 | +2.80(+1.17%) |
Mar 03, 2022 | 236.87 | 240.79 | 236.11 | 240.13 | 262,402 | +4.23(+1.79%) |
Mar 02, 2022 | 235.76 | 239.57 | 234.67 | 235.90 | 295,765 | +0.09(+0.04%) |
Mar 01, 2022 | 237.51 | 239.11 | 231.75 | 235.81 | 200,980 | -0.92(-0.39%) |
Feb 28, 2022 | 227.04 | 237.28 | 227.04 | 236.73 | 378,708 | +7.78(+3.40%) |
Feb 25, 2022 | 217.00 | 229.99 | 220.16 | 228.95 | 516,061 | +12.27(+5.66%) |
Feb 24, 2022 | 215.70 | 217.23 | 211.48 | 216.68 | 265,623 | +0.33(+0.15%) |
Feb 23, 2022 | 217.78 | 220.10 | 216.16 | 216.35 | 154,197 | -0.74(-0.34%) |
Feb 22, 2022 | 218.01 | 221.34 | 216.38 | 217.09 | 361,628 | -2.25(-1.03%) |
Feb 18, 2022 | 219.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 220.53 | 224.87 | 218.41 | 220.00 | 223,965 | -2.68(-1.20%) |
Feb 16, 2022 | 220.61 | 223.43 | 217.11 | 222.68 | 197,966 | +1.83(+0.83%) |
Feb 15, 2022 | 221.32 | 225.29 | 219.66 | 220.85 | 114,724 | +0.69(+0.31%) |
Feb 14, 2022 | 219.62 | 225.44 | 218.40 | 220.16 | 205,989 | -1.19(-0.54%) |
Feb 11, 2022 | 221.59 | 224.97 | 219.10 | 221.35 | 197,499 | +0.12(+0.05%) |
Feb 10, 2022 | 219.25 | 227.01 | 219.25 | 221.23 | 505,157 | -0.58(-0.26%) |
Feb 09, 2022 | 221.15 | 225.46 | 220.47 | 221.81 | 206,865 | +2.03(+0.92%) |
Feb 08, 2022 | 212.56 | 219.95 | 212.56 | 219.78 | 184,968 | +6.38(+2.99%) |
Feb 07, 2022 | 211.80 | 215.29 | 211.34 | 213.40 | 109,229 | +1.06(+0.50%) |
Feb 04, 2022 | 211.06 | 215.11 | 209.78 | 212.34 | 119,037 | +1.34(+0.64%) |
Feb 03, 2022 | 210.45 | 212.75 | 211.00 | 314,316 | +0.21(+0.10%) | |
Feb 02, 2022 | 212.47 | 214.53 | 209.11 | 210.79 | 139,515 | -2.71(-1.27%) |
Feb 01, 2022 | 213.74 | 213.81 | 209.28 | 213.50 | 135,394 | +0.14(+0.07%) |
Jan 31, 2022 | 208.34 | 213.77 | 213.36 | 141,466 | +5.69(+2.74%) | |
Jan 28, 2022 | 203.97 | 207.67 | 201.12 | 207.67 | 100,570 | +4.16(+2.04%) |
Jan 27, 2022 | 207.82 | 210.30 | 201.98 | 203.51 | 138,472 | -5.18(-2.48%) |
Jan 26, 2022 | 210.05 | 214.97 | 207.47 | 208.69 | 155,778 | +1.02(+0.49%) |
Jan 25, 2022 | 212.58 | 217.02 | 204.50 | 207.67 | 137,362 | -5.54(-2.60%) |
Jan 24, 2022 | 207.90 | 213.66 | 203.57 | 213.21 | 223,505 | +2.67(+1.27%) |
Jan 21, 2022 | 210.85 | 213.42 | 208.06 | 210.54 | 121,953 | -2.10(-0.99%) |
Jan 20, 2022 | 212.40 | 218.79 | 212.30 | 212.64 | 170,940 | +0.48(+0.23%) |
Jan 19, 2022 | 213.58 | 219.31 | 211.39 | 212.16 | 184,914 | -2.82(-1.31%) |
Jan 18, 2022 | 219.80 | 224.98 | 214.31 | 214.98 | 184,031 | -5.01(-2.28%) |
Jan 14, 2022 | 219.99 | 0 | -0.67(-0.30%) | |||
Jan 13, 2022 | 230.19 | 230.19 | 219.59 | 220.66 | 215,496 | -8.80(-3.84%) |
Jan 12, 2022 | 236.50 | 238.91 | 229.32 | 229.46 | 116,646 | -5.95(-2.53%) |
Jan 11, 2022 | 229.14 | 235.70 | 228.97 | 235.41 | 202,373 | +7.31(+3.20%) |
Jan 10, 2022 | 227.40 | 228.99 | 223.91 | 228.10 | 151,526 | -0.93(-0.41%) |
Jan 07, 2022 | 222.86 | 231.37 | 222.86 | 229.03 | 112,747 | -1.56(-0.68%) |
Jan 06, 2022 | 230.39 | 232.24 | 226.75 | 230.59 | 122,901 | +0.62(+0.27%) |
Jan 05, 2022 | 234.04 | 238.84 | 229.79 | 229.97 | 149,088 | -1.60(-0.69%) |
Jan 04, 2022 | 235.79 | 238.01 | 229.06 | 231.57 | 150,031 | -4.83(-2.04%) |