Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 170.99 | 171.01 | 168.10 | 168.45 | 542,813 | -1.41(-0.83%) |
Nov 29, 2022 | 168.49 | 170.70 | 167.54 | 169.86 | 166,841 | +2.01(+1.20%) |
Nov 28, 2022 | 166.50 | 168.73 | 166.49 | 167.85 | 269,030 | +1.11(+0.67%) |
Nov 25, 2022 | 165.54 | 166.97 | 165.31 | 166.74 | 102,023 | +0.95(+0.57%) |
Nov 24, 2022 | 165.53 | 168.79 | 164.97 | 165.79 | 94,118 | -0.11(-0.07%) |
Nov 23, 2022 | 163.37 | 166.09 | 162.11 | 165.90 | 187,765 | +1.02(+0.62%) |
Nov 22, 2022 | 160.00 | 165.32 | 159.30 | 164.88 | 191,964 | +5.56(+3.49%) |
Nov 21, 2022 | 157.94 | 159.63 | 156.38 | 159.32 | 111,171 | +1.90(+1.21%) |
Nov 18, 2022 | 155.50 | 158.21 | 155.48 | 157.42 | 188,582 | +2.28(+1.47%) |
Nov 17, 2022 | 153.39 | 155.27 | 153.25 | 155.14 | 166,147 | +1.61(+1.05%) |
Nov 16, 2022 | 151.47 | 154.54 | 151.27 | 153.53 | 172,691 | +2.59(+1.72%) |
Nov 15, 2022 | 152.13 | 152.13 | 149.88 | 150.94 | 148,797 | +0.22(+0.15%) |
Nov 14, 2022 | 152.24 | 154.05 | 150.57 | 150.72 | 147,672 | -1.20(-0.79%) |
Nov 11, 2022 | 155.40 | 155.60 | 151.79 | 151.92 | 137,596 | -2.98(-1.92%) |
Nov 10, 2022 | 155.79 | 156.90 | 154.12 | 154.90 | 153,651 | +1.11(+0.72%) |
Nov 09, 2022 | 154.63 | 156.00 | 153.72 | 153.79 | 108,463 | -0.62(-0.40%) |
Nov 08, 2022 | 154.55 | 155.57 | 154.30 | 154.41 | 179,894 | +0.03(+0.02%) |
Nov 07, 2022 | 151.95 | 155.45 | 151.90 | 154.38 | 150,284 | +2.66(+1.75%) |
Nov 04, 2022 | 150.60 | 152.09 | 150.31 | 151.72 | 98,706 | +1.73(+1.15%) |
Nov 03, 2022 | 150.14 | 150.60 | 149.43 | 149.99 | 75,901 | -0.38(-0.25%) |
Nov 02, 2022 | 151.00 | 150.23 | 150.37 | 123,581 | -0.60(-0.40%) | |
Nov 01, 2022 | 151.05 | 151.59 | 149.00 | 150.97 | 186,177 | +1.02(+0.68%) |
Oct 31, 2022 | 151.94 | 152.05 | 149.60 | 149.95 | 121,994 | -1.96(-1.29%) |
Oct 28, 2022 | 150.21 | 151.97 | 150.18 | 151.91 | 123,323 | +1.71(+1.14%) |
Oct 27, 2022 | 151.52 | 151.71 | 149.62 | 150.20 | 166,686 | -1.42(-0.94%) |
Oct 26, 2022 | 147.89 | 152.43 | 147.53 | 151.62 | 141,221 | +3.30(+2.22%) |
Oct 25, 2022 | 147.29 | 148.86 | 146.57 | 148.32 | 150,861 | +1.41(+0.96%) |
Oct 24, 2022 | 146.51 | 148.03 | 146.37 | 146.91 | 124,879 | +0.47(+0.32%) |
Oct 21, 2022 | 143.52 | 147.41 | 143.03 | 146.44 | 114,090 | +2.83(+1.97%) |
Oct 20, 2022 | 144.80 | 145.79 | 143.25 | 143.61 | 133,831 | -1.28(-0.88%) |
Oct 19, 2022 | 145.25 | 145.66 | 143.65 | 144.89 | 135,536 | -0.94(-0.64%) |
Oct 18, 2022 | 146.25 | 146.42 | 143.84 | 145.83 | 118,374 | +1.16(+0.80%) |
Oct 17, 2022 | 144.35 | 145.37 | 143.67 | 144.67 | 135,883 | +1.16(+0.81%) |
Oct 14, 2022 | 144.49 | 145.46 | 143.32 | 143.51 | 131,426 | -0.17(-0.12%) |
Oct 13, 2022 | 143.82 | 146.38 | 143.60 | 143.68 | 294,942 | -1.21(-0.84%) |
Oct 12, 2022 | 141.76 | 145.63 | 141.55 | 144.89 | 218,137 | +2.55(+1.79%) |
Oct 11, 2022 | 140.52 | 143.25 | 139.49 | 142.34 | 197,274 | +2.06(+1.47%) |
Oct 07, 2022 | 140.28 | 0 | +0.76(+0.54%) | |||
Oct 06, 2022 | 146.44 | 147.58 | 139.10 | 139.52 | 242,450 | -7.31(-4.98%) |
Oct 05, 2022 | 147.45 | 147.71 | 146.36 | 146.83 | 164,769 | -0.90(-0.61%) |
Oct 04, 2022 | 148.34 | 150.00 | 146.39 | 147.73 | 176,002 | -0.01(-0.01%) |
Oct 03, 2022 | 145.20 | 149.62 | 145.05 | 147.74 | 145,916 | +3.11(+2.15%) |
Sep 30, 2022 | 147.60 | 147.60 | 144.51 | 144.63 | 158,688 | -2.17(-1.48%) |
Sep 29, 2022 | 145.65 | 148.07 | 144.40 | 146.80 | 211,451 | +0.94(+0.64%) |
Sep 28, 2022 | 146.55 | 147.22 | 145.24 | 145.86 | 214,683 | -0.64(-0.44%) |
Sep 27, 2022 | 146.82 | 148.14 | 146.15 | 146.50 | 166,730 | +0.18(+0.12%) |
Sep 26, 2022 | 146.01 | 147.41 | 145.96 | 146.32 | 167,691 | -0.18(-0.12%) |
Sep 23, 2022 | 145.99 | 148.05 | 145.57 | 146.50 | 138,554 | -0.08(-0.05%) |
Sep 22, 2022 | 146.15 | 147.53 | 146.15 | 146.58 | 105,010 | +0.10(+0.07%) |
Sep 21, 2022 | 148.23 | 149.55 | 146.42 | 146.48 | 130,909 | -1.69(-1.14%) |
Sep 20, 2022 | 150.28 | 150.28 | 146.50 | 148.17 | 187,606 | -2.11(-1.40%) |
Sep 19, 2022 | 149.42 | 150.60 | 148.56 | 150.28 | 171,040 | +0.27(+0.18%) |
Sep 16, 2022 | 148.10 | 150.26 | 148.10 | 150.01 | 573,774 | +1.32(+0.89%) |
Sep 15, 2022 | 150.49 | 150.76 | 148.45 | 148.69 | 192,050 | -1.93(-1.28%) |
Sep 14, 2022 | 151.34 | 151.82 | 150.20 | 150.62 | 159,470 | -1.67(-1.10%) |
Sep 13, 2022 | 153.77 | 155.48 | 151.94 | 152.29 | 160,526 | -1.91(-1.24%) |
Sep 12, 2022 | 152.99 | 155.10 | 152.52 | 154.20 | 173,384 | +1.20(+0.78%) |
Sep 09, 2022 | 150.15 | 153.67 | 150.15 | 153.00 | 153,339 | +3.33(+2.22%) |
Sep 08, 2022 | 151.34 | 151.34 | 149.25 | 149.67 | 149,491 | -1.45(-0.96%) |
Sep 07, 2022 | 150.75 | 151.92 | 150.50 | 151.12 | 98,782 | +0.36(+0.24%) |
Sep 06, 2022 | 152.17 | 152.56 | 150.26 | 150.76 | 157,557 | -1.47(-0.97%) |
Sep 02, 2022 | 152.23 | 0 | +0.36(+0.24%) | |||
Sep 01, 2022 | 150.11 | 152.06 | 149.94 | 151.87 | 190,054 | +1.72(+1.15%) |
Aug 31, 2022 | 150.51 | 153.07 | 149.80 | 150.15 | 262,717 | -1.27(-0.84%) |
Aug 30, 2022 | 151.79 | 153.24 | 151.34 | 151.42 | 140,785 | -0.49(-0.32%) |
Aug 29, 2022 | 154.42 | 154.75 | 151.74 | 151.91 | 131,028 | -2.97(-1.92%) |
Aug 26, 2022 | 155.79 | 155.79 | 154.26 | 154.88 | 227,944 | -0.81(-0.52%) |
Aug 25, 2022 | 155.78 | 156.50 | 153.10 | 155.69 | 138,112 | +0.41(+0.26%) |
Aug 24, 2022 | 158.33 | 158.54 | 155.14 | 155.28 | 140,040 | -2.99(-1.89%) |
Aug 23, 2022 | 161.70 | 162.06 | 158.20 | 158.27 | 135,793 | -3.50(-2.16%) |
Aug 22, 2022 | 160.60 | 161.99 | 160.60 | 161.77 | 114,161 | +0.35(+0.22%) |
Aug 19, 2022 | 160.15 | 161.87 | 159.96 | 161.42 | 227,256 | +1.09(+0.68%) |
Aug 18, 2022 | 161.04 | 161.44 | 159.52 | 160.33 | 159,660 | -0.33(-0.21%) |
Aug 17, 2022 | 159.51 | 161.62 | 158.56 | 160.66 | 189,719 | +0.91(+0.57%) |
Aug 16, 2022 | 157.61 | 159.92 | 156.40 | 159.75 | 138,791 | +2.88(+1.84%) |
Aug 15, 2022 | 155.45 | 157.64 | 155.45 | 156.87 | 181,600 | +1.71(+1.10%) |
Aug 12, 2022 | 153.98 | 155.39 | 153.88 | 155.16 | 150,473 | +1.03(+0.67%) |
Aug 11, 2022 | 152.54 | 154.33 | 152.54 | 154.13 | 80,709 | +2.12(+1.39%) |
Aug 10, 2022 | 150.83 | 152.56 | 150.74 | 152.01 | 131,157 | +1.62(+1.08%) |
Aug 09, 2022 | 150.63 | 151.19 | 149.96 | 150.39 | 90,836 | -0.05(-0.03%) |
Aug 08, 2022 | 151.44 | 151.90 | 150.27 | 150.44 | 87,191 | -0.76(-0.50%) |
Aug 05, 2022 | 151.03 | 152.29 | 150.20 | 151.20 | 125,097 | -1.05(-0.69%) |
Aug 04, 2022 | 150.41 | 153.15 | 149.83 | 152.25 | 154,031 | +1.85(+1.23%) |
Aug 03, 2022 | 150.62 | 150.76 | 148.65 | 150.40 | 127,911 | -0.18(-0.12%) |
Aug 02, 2022 | 152.25 | 153.74 | 150.45 | 150.58 | 272,816 | -2.26(-1.48%) |
Jul 29, 2022 | 152.84 | 0 | -5.88(-3.70%) | |||
Jul 28, 2022 | 154.16 | 158.82 | 153.55 | 158.72 | 169,173 | +5.17(+3.37%) |
Jul 27, 2022 | 156.35 | 157.60 | 153.47 | 153.55 | 194,943 | -2.67(-1.71%) |
Jul 26, 2022 | 155.65 | 157.26 | 155.01 | 156.22 | 127,271 | +0.28(+0.18%) |
Jul 25, 2022 | 155.11 | 156.26 | 154.10 | 155.94 | 69,442 | +0.79(+0.51%) |
Jul 22, 2022 | 154.30 | 156.11 | 154.30 | 155.15 | 95,199 | +0.94(+0.61%) |
Jul 21, 2022 | 153.38 | 154.53 | 152.68 | 154.21 | 95,848 | +0.13(+0.08%) |
Jul 20, 2022 | 153.70 | 154.79 | 153.29 | 154.08 | 98,364 | +0.01(+0.01%) |
Jul 19, 2022 | 153.42 | 155.31 | 151.01 | 154.07 | 226,241 | +0.65(+0.42%) |
Jul 18, 2022 | 153.84 | 155.01 | 153.24 | 153.42 | 130,003 | -0.34(-0.22%) |
Jul 15, 2022 | 156.32 | 156.73 | 153.63 | 153.76 | 129,015 | -1.96(-1.26%) |
Jul 14, 2022 | 156.70 | 158.11 | 155.28 | 155.72 | 158,355 | -1.42(-0.90%) |
Jul 13, 2022 | 152.21 | 157.64 | 152.21 | 157.14 | 149,913 | +3.64(+2.37%) |
Jul 12, 2022 | 153.85 | 155.67 | 152.79 | 153.50 | 139,296 | -0.66(-0.43%) |
Jul 11, 2022 | 153.62 | 156.16 | 153.62 | 154.16 | 137,745 | -0.25(-0.16%) |
Jul 08, 2022 | 153.03 | 155.37 | 153.03 | 154.41 | 242,359 | +0.84(+0.55%) |
Jul 07, 2022 | 150.90 | 153.77 | 150.24 | 153.57 | 146,586 | +3.29(+2.19%) |
Jul 06, 2022 | 153.28 | 154.59 | 150.19 | 150.28 | 190,980 | -3.30(-2.15%) |
Jul 05, 2022 | 152.61 | 153.83 | 150.78 | 153.58 | 176,335 | +0.97(+0.64%) |
Jul 04, 2022 | 150.69 | 154.14 | 150.69 | 152.61 | 81,203 | +2.24(+1.49%) |
Jun 30, 2022 | 150.37 | 0 | -1.23(-0.81%) | |||
Jun 29, 2022 | 147.80 | 151.81 | 147.21 | 151.60 | 172,902 | +4.12(+2.79%) |
Jun 28, 2022 | 148.40 | 149.83 | 147.18 | 147.48 | 138,811 | -0.49(-0.33%) |
Jun 27, 2022 | 147.41 | 148.49 | 146.81 | 147.97 | 386,852 | +0.56(+0.38%) |
Jun 24, 2022 | 145.58 | 147.71 | 145.58 | 147.41 | 136,382 | +2.58(+1.78%) |
Jun 23, 2022 | 143.91 | 146.41 | 143.91 | 144.83 | 152,185 | +1.14(+0.79%) |
Jun 22, 2022 | 144.91 | 145.37 | 142.57 | 143.69 | 210,197 | -2.04(-1.40%) |
Jun 21, 2022 | 145.19 | 146.57 | 144.79 | 145.73 | 224,203 | +0.64(+0.44%) |
Jun 20, 2022 | 143.65 | 145.09 | 142.94 | 145.09 | 49,526 | +2.28(+1.60%) |
Jun 17, 2022 | 144.09 | 144.79 | 142.54 | 142.81 | 415,247 | -0.55(-0.38%) |
Jun 16, 2022 | 146.41 | 146.51 | 143.00 | 143.36 | 128,780 | -3.80(-2.58%) |
Jun 15, 2022 | 147.00 | 147.97 | 146.06 | 147.16 | 240,547 | +0.95(+0.65%) |
Jun 14, 2022 | 146.88 | 147.37 | 145.75 | 146.21 | 180,766 | -1.37(-0.93%) |
Jun 13, 2022 | 148.25 | 149.25 | 147.10 | 147.58 | 303,164 | -2.47(-1.65%) |
Jun 10, 2022 | 149.72 | 150.70 | 148.32 | 150.05 | 261,468 | +0.30(+0.20%) |
Jun 09, 2022 | 151.06 | 151.87 | 149.57 | 149.75 | 130,387 | -1.31(-0.87%) |
Jun 08, 2022 | 151.62 | 152.70 | 150.40 | 151.06 | 170,269 | -0.72(-0.47%) |
Jun 07, 2022 | 153.17 | 153.17 | 150.87 | 151.78 | 106,771 | -1.15(-0.75%) |
Jun 06, 2022 | 154.68 | 155.20 | 152.92 | 152.93 | 165,088 | -1.14(-0.74%) |
Jun 03, 2022 | 153.32 | 155.20 | 153.20 | 154.07 | 113,469 | +0.73(+0.48%) |
Jun 02, 2022 | 152.12 | 153.71 | 151.80 | 153.34 | 85,195 | +1.51(+0.99%) |
Jun 01, 2022 | 155.80 | 155.80 | 151.68 | 151.83 | 116,352 | -3.41(-2.20%) |
May 31, 2022 | 154.49 | 156.92 | 154.17 | 155.24 | 643,296 | +0.85(+0.55%) |
May 30, 2022 | 154.77 | 155.05 | 152.81 | 154.39 | 37,165 | -0.21(-0.14%) |
May 27, 2022 | 153.48 | 154.98 | 152.74 | 154.60 | 215,983 | +1.67(+1.09%) |
May 26, 2022 | 153.03 | 154.32 | 152.20 | 152.93 | 120,831 | +0.57(+0.37%) |
May 25, 2022 | 152.97 | 153.36 | 151.08 | 152.36 | 162,874 | +0.36(+0.24%) |
May 24, 2022 | 150.43 | 153.94 | 149.44 | 152.00 | 341,947 | +1.61(+1.07%) |
May 20, 2022 | 150.39 | 0 | +2.58(+1.75%) | |||
May 19, 2022 | 149.00 | 150.16 | 147.56 | 147.81 | 154,882 | -2.54(-1.69%) |
May 18, 2022 | 153.04 | 153.86 | 149.30 | 150.35 | 197,114 | -3.90(-2.53%) |
May 17, 2022 | 156.25 | 156.25 | 152.86 | 154.25 | 223,738 | -0.97(-0.62%) |
May 16, 2022 | 154.00 | 156.14 | 153.24 | 155.22 | 193,288 | +1.11(+0.72%) |
May 13, 2022 | 151.76 | 155.25 | 151.16 | 154.11 | 269,321 | +2.86(+1.89%) |
May 12, 2022 | 148.47 | 151.68 | 148.47 | 151.25 | 263,882 | +2.39(+1.61%) |
May 11, 2022 | 153.77 | 154.57 | 148.54 | 148.86 | 286,159 | -5.37(-3.48%) |
May 10, 2022 | 154.49 | 158.63 | 153.66 | 154.23 | 272,052 | -4.61(-2.90%) |
May 09, 2022 | 155.07 | 160.24 | 153.87 | 158.84 | 201,838 | +3.50(+2.25%) |
May 06, 2022 | 154.41 | 156.93 | 154.41 | 155.34 | 164,097 | +0.44(+0.28%) |
May 05, 2022 | 156.38 | 157.47 | 154.56 | 154.90 | 163,775 | -1.41(-0.90%) |
May 04, 2022 | 155.84 | 157.88 | 154.01 | 156.31 | 252,578 | +0.47(+0.30%) |
May 03, 2022 | 157.77 | 159.46 | 155.75 | 155.84 | 146,238 | -2.52(-1.59%) |
May 02, 2022 | 159.82 | 160.84 | 157.71 | 158.36 | 171,885 | -1.46(-0.91%) |
Apr 29, 2022 | 159.59 | 161.24 | 159.53 | 159.82 | 148,519 | -0.39(-0.24%) |
Apr 28, 2022 | 159.10 | 161.72 | 158.76 | 160.21 | 143,584 | +1.37(+0.86%) |
Apr 27, 2022 | 157.43 | 159.09 | 156.32 | 158.84 | 192,785 | +1.68(+1.07%) |
Apr 26, 2022 | 159.10 | 160.75 | 156.80 | 157.16 | 165,897 | -1.84(-1.16%) |
Apr 25, 2022 | 155.85 | 159.49 | 155.58 | 159.00 | 147,207 | +2.83(+1.81%) |
Apr 22, 2022 | 157.36 | 157.93 | 155.54 | 156.17 | 150,525 | -1.30(-0.83%) |
Apr 21, 2022 | 159.27 | 159.27 | 157.28 | 157.47 | 143,368 | -1.29(-0.81%) |
Apr 20, 2022 | 159.91 | 161.20 | 158.67 | 158.76 | 121,507 | -0.86(-0.54%) |
Apr 19, 2022 | 155.67 | 159.68 | 155.33 | 159.62 | 136,582 | +3.72(+2.39%) |
Apr 18, 2022 | 157.03 | 157.50 | 155.60 | 155.90 | 61,133 | -1.17(-0.74%) |
Apr 14, 2022 | 157.07 | 0 | -1.38(-0.87%) | |||
Apr 13, 2022 | 161.83 | 162.05 | 157.77 | 158.45 | 103,450 | -2.48(-1.54%) |
Apr 12, 2022 | 161.68 | 162.51 | 160.01 | 160.93 | 147,108 | -0.53(-0.33%) |
Apr 11, 2022 | 161.39 | 162.15 | 159.81 | 161.46 | 125,949 | +0.17(+0.11%) |
Apr 08, 2022 | 161.01 | 162.37 | 160.31 | 161.29 | 94,193 | +0.32(+0.20%) |
Apr 07, 2022 | 157.77 | 161.20 | 157.04 | 160.97 | 113,062 | +2.09(+1.32%) |
Apr 06, 2022 | 158.62 | 158.90 | 156.55 | 158.88 | 139,788 | -0.18(-0.11%) |
Apr 05, 2022 | 155.46 | 159.48 | 155.46 | 159.06 | 227,633 | +3.52(+2.26%) |
Apr 04, 2022 | 153.09 | 155.68 | 152.94 | 155.54 | 147,818 | +2.12(+1.38%) |
Apr 01, 2022 | 153.97 | 154.39 | 152.34 | 153.42 | 140,906 | -0.53(-0.34%) |
Mar 31, 2022 | 154.60 | 155.46 | 153.78 | 153.95 | 218,269 | +0.17(+0.11%) |
Mar 30, 2022 | 154.98 | 155.41 | 153.43 | 153.78 | 115,064 | -0.79(-0.51%) |
Mar 29, 2022 | 154.07 | 155.08 | 153.81 | 154.57 | 119,204 | +1.22(+0.80%) |
Mar 28, 2022 | 152.30 | 153.75 | 151.72 | 153.35 | 130,747 | +0.68(+0.45%) |
Mar 25, 2022 | 154.79 | 154.79 | 152.50 | 152.67 | 79,966 | -0.73(-0.48%) |
Mar 24, 2022 | 153.88 | 154.21 | 152.17 | 153.40 | 229,718 | -0.15(-0.10%) |
Mar 23, 2022 | 153.50 | 156.22 | 153.19 | 153.55 | 237,435 | +0.05(+0.03%) |
Mar 22, 2022 | 154.10 | 154.70 | 153.05 | 153.50 | 118,864 | -0.60(-0.39%) |
Mar 21, 2022 | 155.00 | 155.68 | 153.26 | 154.10 | 133,507 | -1.14(-0.73%) |
Mar 18, 2022 | 157.47 | 157.56 | 153.80 | 155.24 | 864,774 | -2.32(-1.47%) |
Mar 17, 2022 | 157.83 | 158.04 | 155.99 | 157.56 | 131,059 | +0.94(+0.60%) |
Mar 16, 2022 | 155.61 | 158.55 | 155.19 | 156.62 | 271,959 | +1.02(+0.66%) |
Mar 15, 2022 | 157.79 | 158.83 | 152.86 | 155.60 | 227,516 | -1.66(-1.06%) |
Mar 14, 2022 | 156.70 | 158.79 | 156.32 | 157.26 | 195,179 | -0.60(-0.38%) |
Mar 11, 2022 | 156.79 | 159.83 | 156.16 | 157.86 | 167,020 | +1.13(+0.72%) |
Mar 10, 2022 | 154.07 | 157.15 | 154.00 | 156.73 | 211,394 | +2.34(+1.52%) |
Mar 09, 2022 | 156.43 | 156.43 | 152.94 | 154.39 | 293,375 | +1.31(+0.86%) |
Mar 08, 2022 | 150.34 | 154.74 | 150.27 | 153.08 | 247,520 | +2.56(+1.70%) |
Mar 07, 2022 | 148.10 | 151.88 | 148.10 | 150.52 | 303,001 | +1.58(+1.06%) |
Mar 04, 2022 | 142.98 | 149.03 | 142.98 | 148.94 | 211,322 | +5.25(+3.65%) |
Mar 03, 2022 | 140.17 | 145.45 | 140.11 | 143.69 | 204,993 | +4.18(+3.00%) |
Mar 02, 2022 | 136.59 | 139.80 | 136.59 | 139.51 | 214,739 | +3.36(+2.47%) |
Mar 01, 2022 | 137.02 | 137.94 | 135.19 | 136.15 | 132,783 | -1.29(-0.94%) |
Feb 28, 2022 | 137.96 | 138.36 | 136.32 | 137.44 | 225,410 | -1.50(-1.08%) |
Feb 25, 2022 | 138.60 | 139.27 | 136.39 | 138.94 | 146,952 | +0.25(+0.18%) |
Feb 24, 2022 | 132.90 | 138.97 | 132.51 | 138.69 | 215,106 | +3.91(+2.90%) |
Feb 23, 2022 | 135.10 | 136.40 | 134.66 | 134.78 | 132,143 | -1.10(-0.81%) |
Feb 22, 2022 | 136.80 | 137.74 | 134.80 | 135.88 | 143,296 | -2.05(-1.49%) |
Feb 18, 2022 | 137.93 | 0 | -0.55(-0.40%) | |||
Feb 17, 2022 | 138.51 | 139.72 | 137.57 | 138.48 | 105,798 | -0.03(-0.02%) |
Feb 16, 2022 | 139.02 | 139.42 | 138.32 | 138.51 | 140,834 | -1.30(-0.93%) |
Feb 15, 2022 | 140.58 | 141.55 | 139.17 | 139.81 | 99,284 | +0.14(+0.10%) |
Feb 14, 2022 | 140.51 | 140.66 | 138.65 | 139.67 | 112,863 | -1.12(-0.80%) |
Feb 11, 2022 | 140.26 | 141.34 | 139.89 | 140.79 | 128,399 | +0.38(+0.27%) |
Feb 10, 2022 | 140.63 | 142.12 | 140.37 | 140.41 | 127,835 | -1.32(-0.93%) |
Feb 09, 2022 | 141.10 | 142.52 | 141.10 | 141.73 | 127,207 | +1.25(+0.89%) |
Feb 08, 2022 | 139.00 | 141.24 | 138.79 | 140.48 | 123,744 | +1.52(+1.09%) |
Feb 07, 2022 | 140.00 | 142.23 | 138.41 | 138.96 | 104,416 | -1.68(-1.19%) |
Feb 04, 2022 | 141.15 | 141.75 | 139.97 | 140.64 | 85,727 | -0.54(-0.38%) |
Feb 03, 2022 | 141.47 | 141.18 | 146,619 | -0.41(-0.29%) | ||
Feb 02, 2022 | 138.76 | 142.10 | 138.76 | 141.59 | 132,114 | +3.14(+2.27%) |
Feb 01, 2022 | 139.55 | 139.55 | 137.24 | 138.45 | 112,058 | -0.17(-0.12%) |
Jan 31, 2022 | 137.07 | 139.54 | 137.07 | 138.62 | 165,438 | +0.26(+0.19%) |
Jan 28, 2022 | 137.82 | 138.37 | 136.92 | 138.36 | 111,763 | +0.69(+0.50%) |
Jan 27, 2022 | 136.61 | 138.64 | 136.61 | 137.67 | 160,345 | +1.65(+1.21%) |
Jan 26, 2022 | 134.10 | 136.55 | 133.57 | 136.02 | 219,033 | +2.28(+1.70%) |
Jan 25, 2022 | 131.61 | 134.93 | 131.26 | 133.74 | 197,316 | +0.92(+0.69%) |
Jan 24, 2022 | 131.41 | 133.06 | 130.81 | 132.82 | 150,305 | +0.32(+0.24%) |
Jan 21, 2022 | 134.04 | 134.14 | 132.30 | 132.50 | 161,986 | -1.96(-1.46%) |
Jan 20, 2022 | 136.64 | 137.69 | 134.07 | 134.46 | 224,429 | -2.89(-2.10%) |
Jan 19, 2022 | 138.20 | 138.20 | 135.44 | 137.35 | 184,136 | -0.60(-0.43%) |
Jan 18, 2022 | 138.01 | 138.57 | 136.05 | 137.95 | 214,799 | -1.85(-1.32%) |
Jan 17, 2022 | 139.95 | 140.85 | 139.48 | 139.80 | 79,230 | -0.27(-0.19%) |
Jan 14, 2022 | 141.29 | 144.20 | 140.00 | 140.07 | 155,031 | -1.74(-1.23%) |
Jan 13, 2022 | 144.00 | 144.43 | 141.61 | 141.81 | 188,142 | -1.89(-1.32%) |
Jan 12, 2022 | 142.77 | 144.60 | 142.62 | 143.70 | 147,012 | +0.76(+0.53%) |
Jan 11, 2022 | 142.93 | 143.37 | 141.47 | 142.94 | 134,821 | -0.14(-0.10%) |
Jan 10, 2022 | 144.14 | 144.74 | 142.38 | 143.08 | 137,121 | -1.36(-0.94%) |
Jan 07, 2022 | 146.09 | 146.30 | 144.42 | 144.44 | 86,225 | -1.21(-0.83%) |
Jan 06, 2022 | 142.75 | 146.64 | 142.75 | 145.65 | 142,230 | +2.37(+1.65%) |
Jan 05, 2022 | 144.60 | 146.05 | 142.00 | 143.28 | 107,883 | -1.75(-1.21%) |
Jan 04, 2022 | 147.03 | 147.06 | 144.75 | 145.03 | 96,476 | -1.63(-1.11%) |
Dec 31, 2021 | 146.66 | 146.66 | 146.66 | 0 | -0.30(-0.20%) | |
Dec 30, 2021 | 147.46 | 148.02 | 145.88 | 146.96 | 171,128 | -0.66(-0.45%) |
Dec 29, 2021 | 149.00 | 150.09 | 147.55 | 147.62 | 208,758 | -0.46(-0.31%) |
Dec 24, 2021 | 148.08 | 148.08 | 148.08 | 0 | +0.72(+0.49%) | |
Dec 23, 2021 | 147.46 | 148.48 | 146.96 | 147.36 | 160,847 | -0.52(-0.35%) |
Dec 22, 2021 | 147.22 | 148.33 | 147.03 | 147.88 | 120,862 | -0.01(-0.01%) |
Dec 21, 2021 | 147.49 | 148.64 | 146.41 | 147.89 | 149,146 | +0.88(+0.60%) |
Dec 20, 2021 | 147.78 | 149.37 | 146.47 | 147.01 | 204,639 | -0.81(-0.55%) |
Dec 17, 2021 | 146.85 | 150.63 | 146.85 | 147.82 | 705,230 | +0.31(+0.21%) |
Dec 16, 2021 | 146.90 | 149.11 | 146.90 | 147.51 | 213,252 | +0.30(+0.20%) |
Dec 15, 2021 | 144.67 | 147.97 | 144.66 | 147.21 | 367,140 | +2.80(+1.94%) |
Dec 14, 2021 | 140.65 | 144.90 | 140.39 | 144.41 | 389,041 | +2.87(+2.03%) |
Dec 13, 2021 | 139.81 | 142.17 | 139.81 | 141.54 | 418,239 | +1.42(+1.01%) |
Dec 10, 2021 | 138.99 | 140.30 | 138.55 | 140.12 | 142,035 | +2.03(+1.47%) |
Dec 09, 2021 | 137.37 | 139.20 | 137.37 | 138.09 | 132,047 | +0.54(+0.39%) |
Dec 08, 2021 | 138.50 | 139.18 | 136.50 | 137.55 | 225,602 | -1.15(-0.83%) |
Dec 07, 2021 | 139.59 | 140.15 | 138.59 | 138.70 | 118,233 | -0.33(-0.24%) |
Dec 06, 2021 | 137.99 | 139.66 | 137.99 | 139.03 | 169,502 | +1.36(+0.99%) |
Dec 03, 2021 | 138.58 | 138.58 | 137.05 | 137.67 | 121,531 | -0.48(-0.35%) |
Dec 02, 2021 | 133.45 | 140.00 | 133.22 | 138.15 | 254,752 | +4.75(+3.56%) |