Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 227.19 | 230.87 | 226.48 | 227.10 | 225,676 | +0.10(+0.04%) |
Feb 27, 2023 | 224.03 | 227.11 | 223.64 | 227.00 | 192,881 | +5.76(+2.60%) |
Feb 24, 2023 | 224.70 | 225.21 | 219.25 | 221.24 | 248,334 | -8.15(-3.55%) |
Feb 23, 2023 | 229.81 | 230.95 | 225.80 | 229.39 | 176,664 | +0.41(+0.18%) |
Feb 22, 2023 | 223.45 | 231.76 | 223.45 | 228.98 | 276,419 | +5.69(+2.55%) |
Feb 21, 2023 | 240.38 | 240.38 | 222.02 | 223.29 | 240,222 | -18.23(-7.55%) |
Feb 17, 2023 | 235.72 | 242.93 | 232.70 | 241.52 | 416,939 | +8.01(+3.43%) |
Feb 16, 2023 | 229.70 | 235.28 | 226.60 | 233.51 | 211,934 | -0.61(-0.26%) |
Feb 15, 2023 | 228.67 | 234.41 | 227.57 | 234.12 | 255,980 | +0.93(+0.40%) |
Feb 14, 2023 | 231.73 | 234.99 | 230.21 | 233.19 | 186,247 | +0.95(+0.41%) |
Feb 13, 2023 | 230.59 | 232.87 | 229.25 | 232.24 | 152,047 | +0.73(+0.32%) |
Feb 10, 2023 | 228.99 | 233.18 | 227.22 | 231.51 | 187,235 | +0.06(+0.03%) |
Feb 09, 2023 | 234.12 | 236.06 | 230.36 | 231.45 | 179,594 | -0.87(-0.37%) |
Feb 08, 2023 | 233.78 | 237.06 | 231.99 | 232.32 | 175,794 | -3.60(-1.53%) |
Feb 07, 2023 | 234.29 | 236.00 | 229.09 | 235.92 | 323,850 | -0.08(-0.03%) |
Feb 06, 2023 | 242.95 | 244.16 | 234.61 | 236.00 | 298,072 | -7.13(-2.93%) |
Feb 03, 2023 | 237.45 | 251.76 | 236.90 | 243.13 | 464,313 | +1.42(+0.59%) |
Feb 02, 2023 | 235.84 | 253.67 | 234.67 | 241.71 | 1,012,680 | +10.07(+4.35%) |
Feb 01, 2023 | 219.37 | 234.00 | 219.37 | 231.64 | 359,718 | +11.64(+5.29%) |
Jan 31, 2023 | 215.47 | 223.28 | 215.47 | 220.00 | 397,039 | +5.82(+2.72%) |
Jan 30, 2023 | 211.75 | 219.92 | 211.75 | 214.18 | 245,222 | -0.66(-0.31%) |
Jan 27, 2023 | 204.85 | 217.31 | 201.98 | 214.84 | 445,514 | +14.21(+7.08%) |
Jan 26, 2023 | 195.00 | 202.72 | 195.00 | 200.63 | 342,281 | +6.99(+3.61%) |
Jan 25, 2023 | 187.15 | 194.48 | 186.56 | 193.64 | 158,473 | +4.60(+2.43%) |
Jan 24, 2023 | 189.88 | 191.86 | 188.68 | 189.04 | 93,771 | -2.80(-1.46%) |
Jan 23, 2023 | 190.99 | 192.24 | 188.77 | 191.84 | 94,657 | +1.88(+0.99%) |
Jan 20, 2023 | 185.62 | 190.03 | 184.93 | 189.96 | 97,623 | +5.92(+3.22%) |
Jan 19, 2023 | 182.89 | 184.07 | 178.87 | 184.04 | 144,994 | -0.30(-0.16%) |
Jan 18, 2023 | 186.86 | 191.46 | 184.17 | 184.34 | 104,772 | -1.85(-0.99%) |
Jan 17, 2023 | 185.35 | 188.81 | 184.19 | 186.19 | 132,357 | -2.86(-1.51%) |
Jan 13, 2023 | 189.70 | 191.48 | 185.89 | 189.05 | 139,718 | -4.49(-2.32%) |
Jan 12, 2023 | 193.58 | 194.41 | 188.37 | 193.54 | 155,658 | +1.57(+0.82%) |
Jan 11, 2023 | 189.42 | 195.50 | 189.42 | 191.97 | 132,717 | +2.60(+1.37%) |
Jan 10, 2023 | 183.99 | 189.53 | 182.22 | 189.37 | 161,535 | +5.13(+2.78%) |
Jan 09, 2023 | 184.73 | 187.93 | 182.86 | 184.24 | 129,701 | +0.01(+0.01%) |
Jan 06, 2023 | 182.85 | 185.22 | 181.19 | 184.23 | 170,667 | +3.99(+2.21%) |
Jan 05, 2023 | 177.96 | 181.51 | 175.42 | 180.24 | 128,619 | +0.90(+0.50%) |
Jan 04, 2023 | 176.71 | 180.85 | 176.71 | 179.34 | 173,940 | +5.04(+2.89%) |
Jan 03, 2023 | 180.06 | 182.95 | 174.21 | 174.30 | 238,944 | -4.95(-2.76%) |
Dec 30, 2022 | 173.69 | 181.26 | 173.69 | 179.25 | 307,537 | +4.25(+2.43%) |
Dec 29, 2022 | 172.24 | 176.54 | 170.04 | 175.00 | 168,556 | +5.04(+2.97%) |
Dec 28, 2022 | 174.23 | 174.38 | 169.42 | 169.96 | 152,916 | -2.54(-1.47%) |
Dec 27, 2022 | 168.67 | 173.75 | 168.67 | 172.50 | 213,756 | +3.49(+2.06%) |
Dec 23, 2022 | 166.37 | 170.36 | 165.88 | 169.01 | 248,778 | +2.74(+1.65%) |
Dec 22, 2022 | 159.47 | 166.43 | 157.47 | 166.27 | 284,631 | +1.09(+0.66%) |
Dec 21, 2022 | 159.50 | 167.79 | 159.19 | 165.18 | 226,290 | +6.47(+4.08%) |
Dec 20, 2022 | 160.72 | 164.24 | 157.53 | 158.71 | 239,521 | -3.16(-1.95%) |
Dec 19, 2022 | 167.10 | 168.74 | 161.21 | 161.87 | 246,299 | -5.23(-3.13%) |
Dec 16, 2022 | 167.34 | 169.51 | 165.94 | 167.10 | 405,861 | -3.26(-1.91%) |
Dec 15, 2022 | 175.43 | 176.96 | 169.45 | 170.36 | 276,915 | -7.05(-3.97%) |
Dec 14, 2022 | 175.33 | 180.57 | 175.07 | 177.41 | 179,019 | +1.64(+0.93%) |
Dec 13, 2022 | 185.78 | 186.66 | 174.74 | 175.77 | 275,754 | -4.01(-2.23%) |
Dec 12, 2022 | 182.04 | 182.65 | 179.03 | 179.78 | 207,552 | -1.40(-0.77%) |
Dec 09, 2022 | 178.75 | 182.80 | 178.75 | 181.18 | 143,771 | -0.36(-0.20%) |
Dec 08, 2022 | 179.60 | 181.76 | 178.75 | 181.54 | 106,560 | +2.58(+1.44%) |
Dec 07, 2022 | 179.84 | 183.07 | 178.77 | 178.96 | 111,249 | -1.48(-0.82%) |
Dec 06, 2022 | 177.93 | 181.41 | 176.47 | 180.44 | 145,215 | +3.89(+2.20%) |
Dec 05, 2022 | 181.50 | 181.50 | 175.58 | 176.55 | 160,571 | -6.77(-3.69%) |
Dec 02, 2022 | 181.26 | 184.82 | 180.69 | 183.32 | 119,512 | +0.58(+0.32%) |
Dec 01, 2022 | 187.62 | 189.66 | 181.25 | 182.74 | 119,642 | -4.88(-2.60%) |
Nov 30, 2022 | 180.38 | 189.97 | 179.99 | 187.62 | 224,811 | +5.53(+3.04%) |
Nov 29, 2022 | 180.18 | 184.66 | 180.18 | 182.09 | 140,886 | +1.65(+0.91%) |
Nov 28, 2022 | 181.24 | 181.82 | 179.06 | 180.44 | 111,693 | -1.12(-0.62%) |
Nov 25, 2022 | 179.98 | 183.30 | 179.98 | 181.56 | 39,325 | -0.34(-0.19%) |
Nov 23, 2022 | 178.56 | 182.07 | 178.56 | 181.90 | 74,043 | +2.08(+1.16%) |
Nov 22, 2022 | 181.74 | 183.20 | 179.58 | 179.82 | 135,497 | +0.33(+0.18%) |
Nov 21, 2022 | 177.51 | 181.47 | 176.75 | 179.49 | 196,247 | +1.13(+0.63%) |
Nov 18, 2022 | 182.77 | 182.77 | 172.35 | 178.36 | 166,953 | -1.04(-0.58%) |
Nov 17, 2022 | 174.00 | 179.79 | 173.93 | 179.40 | 122,614 | +3.21(+1.82%) |
Nov 16, 2022 | 177.88 | 178.67 | 174.50 | 176.19 | 134,104 | -4.08(-2.26%) |
Nov 15, 2022 | 183.00 | 189.62 | 179.00 | 180.27 | 164,152 | +1.31(+0.73%) |
Nov 14, 2022 | 178.84 | 184.74 | 178.82 | 178.96 | 156,113 | -2.09(-1.15%) |
Nov 11, 2022 | 176.33 | 181.88 | 175.60 | 181.05 | 184,949 | +5.25(+2.99%) |
Nov 10, 2022 | 166.83 | 178.64 | 166.41 | 175.80 | 222,046 | +16.25(+10.18%) |
Nov 09, 2022 | 164.10 | 165.34 | 159.24 | 159.55 | 121,018 | -5.48(-3.32%) |
Nov 08, 2022 | 161.85 | 165.51 | 159.90 | 165.03 | 159,383 | +5.40(+3.38%) |
Nov 07, 2022 | 155.88 | 160.99 | 153.70 | 159.63 | 144,703 | +5.75(+3.74%) |
Nov 04, 2022 | 158.08 | 158.41 | 150.73 | 153.88 | 145,637 | -1.98(-1.27%) |
Nov 03, 2022 | 152.23 | 158.96 | 151.56 | 155.86 | 136,964 | +0.52(+0.33%) |
Nov 02, 2022 | 166.36 | 166.36 | 155.00 | 155.34 | 223,133 | -12.41(-7.40%) |
Nov 01, 2022 | 158.49 | 168.90 | 158.49 | 167.75 | 248,812 | +10.00(+6.34%) |
Oct 31, 2022 | 156.29 | 159.59 | 155.73 | 157.75 | 322,992 | +0.82(+0.52%) |
Oct 28, 2022 | 158.30 | 160.79 | 149.38 | 156.93 | 269,566 | -1.02(-0.65%) |
Oct 27, 2022 | 156.58 | 164.02 | 153.82 | 157.95 | 163,779 | +3.34(+2.16%) |
Oct 26, 2022 | 156.70 | 159.83 | 152.09 | 154.61 | 186,194 | +0.46(+0.30%) |
Oct 25, 2022 | 149.39 | 155.00 | 148.57 | 154.15 | 305,071 | +5.91(+3.99%) |
Oct 24, 2022 | 143.59 | 148.93 | 143.20 | 148.24 | 219,258 | +5.09(+3.56%) |
Oct 21, 2022 | 140.74 | 144.39 | 138.88 | 143.15 | 207,800 | +2.09(+1.48%) |
Oct 20, 2022 | 147.24 | 148.69 | 139.60 | 141.06 | 251,389 | -6.42(-4.35%) |
Oct 19, 2022 | 156.00 | 159.10 | 145.22 | 147.48 | 209,970 | -11.52(-7.25%) |
Oct 18, 2022 | 160.81 | 163.74 | 158.94 | 159.00 | 193,811 | +2.10(+1.34%) |
Oct 17, 2022 | 158.83 | 159.40 | 154.71 | 156.90 | 254,559 | +2.47(+1.60%) |
Oct 14, 2022 | 160.78 | 160.78 | 153.57 | 154.43 | 93,810 | -4.46(-2.81%) |
Oct 13, 2022 | 153.71 | 160.70 | 151.71 | 158.89 | 129,536 | +2.79(+1.79%) |
Oct 12, 2022 | 157.90 | 159.60 | 154.92 | 156.10 | 112,140 | -1.43(-0.91%) |
Oct 11, 2022 | 155.21 | 159.84 | 153.11 | 157.53 | 164,780 | +2.30(+1.48%) |
Oct 10, 2022 | 156.07 | 158.62 | 152.68 | 155.23 | 120,858 | +0.60(+0.39%) |
Oct 07, 2022 | 152.54 | 155.16 | 150.23 | 154.63 | 190,037 | +1.95(+1.28%) |
Oct 06, 2022 | 156.14 | 159.27 | 151.52 | 152.68 | 264,644 | -5.36(-3.39%) |
Oct 05, 2022 | 157.69 | 159.67 | 154.14 | 158.04 | 167,050 | -2.72(-1.69%) |
Oct 04, 2022 | 159.56 | 161.96 | 157.06 | 160.76 | 226,738 | +4.49(+2.87%) |
Oct 03, 2022 | 152.88 | 162.00 | 152.88 | 156.27 | 254,072 | +5.17(+3.42%) |
Sep 30, 2022 | 146.77 | 153.72 | 144.13 | 151.10 | 315,484 | +4.10(+2.79%) |
Sep 29, 2022 | 146.73 | 149.00 | 140.70 | 147.00 | 899,555 | -10.53(-6.68%) |
Sep 28, 2022 | 152.63 | 158.97 | 152.01 | 157.53 | 162,403 | +5.82(+3.84%) |
Sep 27, 2022 | 152.44 | 153.09 | 150.03 | 151.71 | 197,414 | +0.94(+0.62%) |
Sep 26, 2022 | 146.67 | 152.35 | 146.67 | 150.77 | 250,865 | +3.09(+2.09%) |
Sep 23, 2022 | 146.51 | 148.29 | 143.28 | 147.68 | 173,703 | -1.22(-0.82%) |
Sep 22, 2022 | 150.01 | 151.99 | 147.38 | 148.90 | 177,216 | -1.37(-0.91%) |
Sep 21, 2022 | 154.53 | 156.24 | 150.03 | 150.27 | 124,538 | -2.83(-1.85%) |
Sep 20, 2022 | 156.16 | 156.16 | 150.24 | 153.10 | 155,336 | -5.69(-3.58%) |
Sep 19, 2022 | 155.94 | 160.68 | 155.94 | 158.79 | 126,380 | +1.95(+1.24%) |
Sep 16, 2022 | 156.96 | 160.07 | 154.97 | 156.84 | 241,257 | -2.35(-1.48%) |
Sep 15, 2022 | 159.02 | 163.48 | 157.68 | 159.19 | 158,509 | -1.81(-1.12%) |
Sep 14, 2022 | 161.73 | 163.00 | 153.16 | 161.00 | 218,538 | -0.12(-0.07%) |
Sep 13, 2022 | 167.39 | 168.47 | 159.03 | 161.12 | 225,398 | -13.07(-7.50%) |
Sep 12, 2022 | 171.06 | 175.73 | 171.06 | 174.19 | 110,719 | +3.50(+2.05%) |
Sep 09, 2022 | 166.35 | 171.80 | 165.72 | 170.69 | 115,776 | +2.50(+1.49%) |
Sep 08, 2022 | 167.51 | 169.47 | 163.44 | 168.19 | 124,091 | -1.84(-1.08%) |
Sep 07, 2022 | 165.03 | 170.74 | 162.65 | 170.03 | 136,242 | +4.94(+2.99%) |
Sep 06, 2022 | 172.37 | 172.37 | 164.55 | 165.09 | 150,188 | -6.01(-3.51%) |
Sep 02, 2022 | 175.58 | 179.97 | 170.02 | 171.10 | 109,056 | -2.51(-1.45%) |
Sep 01, 2022 | 171.67 | 173.84 | 167.62 | 173.61 | 180,695 | -0.87(-0.50%) |
Aug 31, 2022 | 179.49 | 181.32 | 173.98 | 174.48 | 166,607 | -5.95(-3.30%) |
Aug 30, 2022 | 185.00 | 185.00 | 179.98 | 180.43 | 72,523 | -3.84(-2.08%) |
Aug 29, 2022 | 181.96 | 185.35 | 180.66 | 184.27 | 95,743 | -0.01(-0.01%) |
Aug 26, 2022 | 190.90 | 191.94 | 183.63 | 184.28 | 113,450 | -4.38(-2.32%) |
Aug 25, 2022 | 181.85 | 189.19 | 181.85 | 188.66 | 98,794 | +6.36(+3.49%) |
Aug 24, 2022 | 181.39 | 183.80 | 178.66 | 182.30 | 86,839 | +0.46(+0.25%) |
Aug 23, 2022 | 181.12 | 184.81 | 181.12 | 181.84 | 97,177 | +0.41(+0.23%) |
Aug 22, 2022 | 181.81 | 184.21 | 180.31 | 181.43 | 128,878 | -4.72(-2.54%) |
Aug 19, 2022 | 186.82 | 186.82 | 184.07 | 186.15 | 114,374 | -2.27(-1.20%) |
Aug 18, 2022 | 190.08 | 190.43 | 185.92 | 188.42 | 105,443 | -0.86(-0.45%) |
Aug 17, 2022 | 196.32 | 197.86 | 188.55 | 189.28 | 169,130 | -9.29(-4.68%) |
Aug 16, 2022 | 187.53 | 203.92 | 186.91 | 198.57 | 290,326 | +12.54(+6.74%) |
Aug 15, 2022 | 184.66 | 186.34 | 182.53 | 186.03 | 179,397 | +1.22(+0.66%) |
Aug 12, 2022 | 180.93 | 184.96 | 180.49 | 184.81 | 113,493 | +2.66(+1.46%) |
Aug 11, 2022 | 184.98 | 186.69 | 180.88 | 182.15 | 165,912 | -0.70(-0.38%) |
Aug 10, 2022 | 182.99 | 186.02 | 180.16 | 182.85 | 152,417 | +4.82(+2.71%) |
Aug 09, 2022 | 180.50 | 180.50 | 173.49 | 178.03 | 122,731 | -2.58(-1.43%) |
Aug 08, 2022 | 179.63 | 185.44 | 178.08 | 180.61 | 99,794 | +1.39(+0.78%) |
Aug 05, 2022 | 175.63 | 182.06 | 175.63 | 179.22 | 90,476 | +2.33(+1.32%) |
Aug 04, 2022 | 178.99 | 180.09 | 176.34 | 176.89 | 100,171 | -1.61(-0.90%) |
Aug 03, 2022 | 175.37 | 181.21 | 174.30 | 178.50 | 170,471 | +3.70(+2.12%) |
Aug 02, 2022 | 180.32 | 180.32 | 174.09 | 174.80 | 192,156 | -5.95(-3.29%) |
Aug 01, 2022 | 170.49 | 184.24 | 169.95 | 180.75 | 282,368 | +9.11(+5.31%) |
Jul 29, 2022 | 171.69 | 173.68 | 166.13 | 171.64 | 214,937 | -0.32(-0.19%) |
Jul 28, 2022 | 165.16 | 172.07 | 159.05 | 171.96 | 252,783 | +8.43(+5.16%) |
Jul 27, 2022 | 161.46 | 164.44 | 157.38 | 163.53 | 147,510 | +2.95(+1.84%) |
Jul 26, 2022 | 161.18 | 164.13 | 159.10 | 160.58 | 212,603 | -3.89(-2.37%) |
Jul 25, 2022 | 168.23 | 168.38 | 163.53 | 164.47 | 115,527 | -2.75(-1.64%) |
Jul 22, 2022 | 168.22 | 172.54 | 165.14 | 167.22 | 125,655 | +0.12(+0.07%) |
Jul 21, 2022 | 170.87 | 170.87 | 162.95 | 167.10 | 163,763 | -5.64(-3.27%) |
Jul 20, 2022 | 171.69 | 174.98 | 168.19 | 172.74 | 300,583 | -2.22(-1.27%) |
Jul 19, 2022 | 168.97 | 176.09 | 166.42 | 174.96 | 157,265 | +8.96(+5.40%) |
Jul 18, 2022 | 163.25 | 169.61 | 161.25 | 166.00 | 158,099 | +4.72(+2.93%) |
Jul 15, 2022 | 154.05 | 162.78 | 152.99 | 161.28 | 247,643 | +10.30(+6.82%) |
Jul 14, 2022 | 156.81 | 159.05 | 147.96 | 150.98 | 419,564 | -10.52(-6.51%) |
Jul 13, 2022 | 163.94 | 165.45 | 159.57 | 161.50 | 202,869 | -4.40(-2.65%) |
Jul 12, 2022 | 163.69 | 171.00 | 163.69 | 165.90 | 161,044 | +2.21(+1.35%) |
Jul 11, 2022 | 169.95 | 169.95 | 163.43 | 163.69 | 118,917 | -7.55(-4.41%) |
Jul 08, 2022 | 174.80 | 176.61 | 171.08 | 171.24 | 88,470 | -3.45(-1.97%) |
Jul 07, 2022 | 171.19 | 176.72 | 171.19 | 174.69 | 156,702 | +5.29(+3.12%) |
Jul 06, 2022 | 176.58 | 178.45 | 166.87 | 169.40 | 193,895 | -8.39(-4.72%) |
Jul 05, 2022 | 169.00 | 178.34 | 167.90 | 177.79 | 156,817 | +4.51(+2.60%) |
Jul 01, 2022 | 168.66 | 174.98 | 167.64 | 173.28 | 109,882 | +3.94(+2.33%) |
Jun 30, 2022 | 171.51 | 172.35 | 164.63 | 169.34 | 238,754 | -4.93(-2.83%) |
Jun 29, 2022 | 174.22 | 174.90 | 171.10 | 174.27 | 135,688 | -0.77(-0.44%) |
Jun 28, 2022 | 179.59 | 182.60 | 174.09 | 175.04 | 158,773 | -3.32(-1.86%) |
Jun 27, 2022 | 180.68 | 180.68 | 175.13 | 178.36 | 166,267 | +1.06(+0.60%) |
Jun 24, 2022 | 167.13 | 180.05 | 167.13 | 177.30 | 705,605 | +10.94(+6.58%) |
Jun 23, 2022 | 165.66 | 168.28 | 163.33 | 166.36 | 138,974 | +1.69(+1.03%) |
Jun 22, 2022 | 159.46 | 166.25 | 158.73 | 164.67 | 120,994 | +3.84(+2.39%) |
Jun 21, 2022 | 167.49 | 169.03 | 160.13 | 160.83 | 180,505 | -3.28(-2.00%) |
Jun 17, 2022 | 156.33 | 164.52 | 151.56 | 164.11 | 544,599 | +7.03(+4.48%) |
Jun 16, 2022 | 170.00 | 170.00 | 153.12 | 157.08 | 307,189 | -15.88(-9.18%) |
Jun 15, 2022 | 176.51 | 177.39 | 170.39 | 172.96 | 141,117 | -0.70(-0.40%) |
Jun 14, 2022 | 170.74 | 178.00 | 170.47 | 173.66 | 186,350 | +3.61(+2.12%) |
Jun 13, 2022 | 176.34 | 177.56 | 166.73 | 170.05 | 210,019 | -13.09(-7.15%) |
Jun 10, 2022 | 185.99 | 188.48 | 180.85 | 183.14 | 188,080 | -5.43(-2.88%) |
Jun 09, 2022 | 187.11 | 190.74 | 185.29 | 188.57 | 166,731 | +2.14(+1.15%) |
Jun 08, 2022 | 186.00 | 190.74 | 183.79 | 186.43 | 183,035 | -0.44(-0.24%) |
Jun 07, 2022 | 186.04 | 188.25 | 182.06 | 186.87 | 85,860 | -1.04(-0.55%) |
Jun 06, 2022 | 183.49 | 190.17 | 180.65 | 187.91 | 141,237 | +5.19(+2.84%) |
Jun 03, 2022 | 179.75 | 183.12 | 172.00 | 182.72 | 182,477 | +0.80(+0.44%) |
Jun 02, 2022 | 185.17 | 186.24 | 180.37 | 181.92 | 164,992 | -2.79(-1.51%) |
Jun 01, 2022 | 181.99 | 185.40 | 178.99 | 184.71 | 230,909 | +3.56(+1.97%) |
May 31, 2022 | 183.35 | 184.14 | 179.88 | 181.15 | 207,329 | -3.85(-2.08%) |
May 27, 2022 | 179.04 | 185.73 | 179.04 | 185.00 | 144,730 | +6.17(+3.45%) |
May 26, 2022 | 179.38 | 185.36 | 176.46 | 178.83 | 239,343 | +0.87(+0.49%) |
May 25, 2022 | 166.27 | 179.50 | 166.27 | 177.96 | 198,732 | +9.12(+5.40%) |
May 24, 2022 | 167.19 | 169.04 | 164.13 | 168.84 | 230,554 | +2.51(+1.51%) |
May 23, 2022 | 171.03 | 171.03 | 164.60 | 166.33 | 284,480 | -4.63(-2.71%) |
May 20, 2022 | 180.69 | 180.69 | 165.04 | 170.96 | 311,220 | -8.48(-4.73%) |
May 19, 2022 | 175.05 | 182.51 | 173.71 | 179.44 | 197,586 | +3.01(+1.71%) |
May 18, 2022 | 188.68 | 189.97 | 173.80 | 176.43 | 280,573 | -16.49(-8.55%) |
May 17, 2022 | 188.66 | 194.64 | 187.97 | 192.92 | 176,608 | +6.87(+3.69%) |
May 16, 2022 | 191.67 | 191.67 | 182.68 | 186.05 | 192,475 | -5.93(-3.09%) |
May 13, 2022 | 181.04 | 193.14 | 180.00 | 191.98 | 265,962 | +12.32(+6.86%) |
May 12, 2022 | 179.30 | 184.51 | 175.18 | 179.66 | 254,117 | +0.13(+0.07%) |
May 11, 2022 | 183.52 | 186.32 | 178.36 | 179.53 | 161,559 | -1.82(-1.00%) |
May 10, 2022 | 189.45 | 189.78 | 177.17 | 181.35 | 167,094 | -7.63(-4.04%) |
May 09, 2022 | 188.75 | 196.03 | 186.55 | 188.98 | 177,591 | -2.65(-1.38%) |
May 06, 2022 | 190.41 | 194.18 | 188.38 | 191.63 | 208,378 | +1.61(+0.85%) |
May 05, 2022 | 196.16 | 197.70 | 186.24 | 190.02 | 208,378 | -10.70(-5.33%) |
May 04, 2022 | 194.59 | 201.05 | 192.11 | 200.72 | 183,229 | +6.02(+3.09%) |
May 03, 2022 | 188.28 | 195.97 | 185.32 | 194.70 | 243,792 | +6.84(+3.64%) |
May 02, 2022 | 184.55 | 188.73 | 179.48 | 187.86 | 301,126 | +4.15(+2.26%) |
Apr 29, 2022 | 173.55 | 189.99 | 173.55 | 183.71 | 508,125 | +9.94(+5.72%) |
Apr 28, 2022 | 167.26 | 176.80 | 162.59 | 173.77 | 348,730 | +15.59(+9.86%) |
Apr 27, 2022 | 160.24 | 162.40 | 155.20 | 158.18 | 255,439 | -1.53(-0.96%) |
Apr 26, 2022 | 163.67 | 164.07 | 159.55 | 159.71 | 222,061 | -5.64(-3.41%) |
Apr 25, 2022 | 159.68 | 165.91 | 158.69 | 165.35 | 225,177 | +4.84(+3.02%) |
Apr 22, 2022 | 159.24 | 164.19 | 155.94 | 160.51 | 251,310 | +1.99(+1.26%) |
Apr 21, 2022 | 162.95 | 165.50 | 156.97 | 158.52 | 248,017 | -3.19(-1.97%) |
Apr 20, 2022 | 166.54 | 170.00 | 161.56 | 161.71 | 210,327 | -2.51(-1.53%) |
Apr 19, 2022 | 155.95 | 166.06 | 155.95 | 164.22 | 288,047 | +9.32(+6.02%) |
Apr 18, 2022 | 152.37 | 156.14 | 152.37 | 154.90 | 179,441 | +1.24(+0.81%) |
Apr 14, 2022 | 155.81 | 159.06 | 152.23 | 153.66 | 230,737 | -1.55(-1.00%) |
Apr 13, 2022 | 153.60 | 155.38 | 150.03 | 155.21 | 248,685 | +0.36(+0.23%) |
Apr 12, 2022 | 161.58 | 166.36 | 154.10 | 154.85 | 293,863 | -6.76(-4.18%) |
Apr 11, 2022 | 156.31 | 165.00 | 155.47 | 161.61 | 448,226 | +5.04(+3.22%) |
Apr 08, 2022 | 154.95 | 158.89 | 152.15 | 156.57 | 250,734 | +2.62(+1.70%) |
Apr 07, 2022 | 155.21 | 155.68 | 150.26 | 153.95 | 516,361 | -2.83(-1.81%) |
Apr 06, 2022 | 152.96 | 159.00 | 152.96 | 156.78 | 494,320 | +2.94(+1.91%) |
Apr 05, 2022 | 154.00 | 155.17 | 149.74 | 153.84 | 301,669 | -1.28(-0.83%) |
Apr 04, 2022 | 157.49 | 160.91 | 154.94 | 155.12 | 377,669 | -2.74(-1.74%) |
Apr 01, 2022 | 159.62 | 163.42 | 155.67 | 157.86 | 261,943 | -2.34(-1.46%) |
Mar 31, 2022 | 163.70 | 167.63 | 159.29 | 160.20 | 595,056 | -4.21(-2.56%) |
Mar 30, 2022 | 172.49 | 173.66 | 164.13 | 164.41 | 161,175 | -8.87(-5.12%) |
Mar 29, 2022 | 166.54 | 174.00 | 166.54 | 173.28 | 244,082 | +8.57(+5.20%) |
Mar 28, 2022 | 173.22 | 174.23 | 161.78 | 164.71 | 274,223 | -7.98(-4.62%) |
Mar 25, 2022 | 174.64 | 176.00 | 171.09 | 172.69 | 208,978 | -1.28(-0.74%) |
Mar 24, 2022 | 180.31 | 181.81 | 173.35 | 173.97 | 255,116 | -5.72(-3.18%) |
Mar 23, 2022 | 185.30 | 185.34 | 179.04 | 179.69 | 179,319 | -7.11(-3.81%) |
Mar 22, 2022 | 189.73 | 192.66 | 185.47 | 186.80 | 230,590 | -1.67(-0.89%) |
Mar 21, 2022 | 190.57 | 192.50 | 185.88 | 188.47 | 185,623 | -1.84(-0.97%) |
Mar 18, 2022 | 192.25 | 193.43 | 182.96 | 190.31 | 396,667 | -4.21(-2.16%) |
Mar 17, 2022 | 190.40 | 195.22 | 190.40 | 194.52 | 153,006 | +1.79(+0.93%) |
Mar 16, 2022 | 186.81 | 196.80 | 186.81 | 192.73 | 349,094 | +7.23(+3.90%) |
Mar 15, 2022 | 181.85 | 186.74 | 180.94 | 185.50 | 254,969 | +3.91(+2.15%) |
Mar 14, 2022 | 189.49 | 190.24 | 179.38 | 181.59 | 400,905 | -6.36(-3.38%) |
Mar 11, 2022 | 183.35 | 190.12 | 183.35 | 187.95 | 300,591 | +2.40(+1.29%) |
Mar 10, 2022 | 181.42 | 186.28 | 180.00 | 185.55 | 352,402 | +0.40(+0.22%) |
Mar 09, 2022 | 191.13 | 192.61 | 184.07 | 185.15 | 418,283 | -2.11(-1.13%) |
Mar 08, 2022 | 186.28 | 195.58 | 183.78 | 187.26 | 495,881 | -0.81(-0.43%) |
Mar 07, 2022 | 189.14 | 191.88 | 187.75 | 188.07 | 374,435 | -2.78(-1.46%) |
Mar 04, 2022 | 192.30 | 195.40 | 189.83 | 190.85 | 451,013 | -4.28(-2.19%) |
Mar 03, 2022 | 200.91 | 200.91 | 194.30 | 195.13 | 205,099 | -5.75(-2.86%) |
Mar 02, 2022 | 192.83 | 201.76 | 192.72 | 200.88 | 363,411 | +9.41(+4.91%) |