Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 578,722 | +0.01(+0.01%) |
Jan 30, 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 719,397 | -0.91(-0.53%) |
Jan 27, 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 450,869 | +1.46(+0.86%) |
Jan 26, 2023 | 172.75 | 172.75 | 169.25 | 169.99 | 613,570 | -0.18(-0.11%) |
Jan 25, 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 863,375 | +2.08(+1.24%) |
Jan 24, 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 975,046 | -0.61(-0.36%) |
Jan 23, 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 883,636 | +6.26(+3.85%) |
Jan 20, 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 730,826 | +4.17(+2.63%) |
Jan 19, 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 738,631 | -2.00(-1.25%) |
Jan 18, 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 1,225,169 | -3.36(-2.05%) |
Jan 17, 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 854,085 | -0.61(-0.37%) |
Jan 13, 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 551,931 | +1.67(+1.03%) |
Jan 12, 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 840,395 | -2.74(-1.66%) |
Jan 11, 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 876,726 | +4.11(+2.55%) |
Jan 10, 2023 | 157.97 | 161.69 | 157.13 | 161.20 | 1,422,746 | +0.12(+0.07%) |
Jan 09, 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 1,141,731 | +1.47(+0.92%) |
Jan 06, 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 735,462 | -1.51(-0.94%) |
Jan 05, 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 1,014,852 | -5.31(-3.19%) |
Jan 04, 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 1,261,187 | +6.81(+4.27%) |
Jan 03, 2023 | 163.63 | 164.01 | 158.75 | 159.62 | 816,819 | -1.76(-1.09%) |
Dec 30, 2022 | 160.43 | 161.65 | 158.25 | 161.38 | 912,233 | -1.80(-1.10%) |
Dec 29, 2022 | 162.34 | 164.76 | 161.72 | 163.18 | 749,694 | +2.27(+1.41%) |
Dec 28, 2022 | 157.92 | 161.09 | 157.15 | 160.91 | 798,967 | +2.06(+1.30%) |
Dec 27, 2022 | 160.08 | 160.08 | 157.37 | 158.85 | 991,274 | -1.97(-1.22%) |
Dec 23, 2022 | 162.98 | 163.91 | 160.55 | 160.82 | 894,526 | -3.09(-1.89%) |
Dec 22, 2022 | 165.66 | 166.99 | 162.00 | 163.91 | 1,236,761 | -3.61(-2.15%) |
Dec 21, 2022 | 163.92 | 168.19 | 163.57 | 167.52 | 1,067,898 | +3.10(+1.89%) |
Dec 20, 2022 | 165.26 | 166.50 | 162.02 | 164.42 | 1,381,892 | -2.86(-1.71%) |
Dec 19, 2022 | 168.57 | 168.57 | 165.36 | 167.28 | 1,030,832 | -0.98(-0.58%) |
Dec 16, 2022 | 167.75 | 169.61 | 166.30 | 168.26 | 1,239,565 | -1.63(-0.96%) |
Dec 15, 2022 | 172.65 | 173.95 | 169.22 | 169.89 | 1,312,568 | -6.38(-3.62%) |
Dec 14, 2022 | 176.71 | 181.26 | 175.39 | 176.27 | 1,243,920 | -0.69(-0.39%) |
Dec 13, 2022 | 180.87 | 181.85 | 172.16 | 176.96 | 1,906,549 | +5.36(+3.12%) |
Dec 12, 2022 | 173.21 | 175.57 | 171.36 | 171.60 | 1,343,696 | -0.57(-0.33%) |
Dec 09, 2022 | 171.54 | 175.83 | 171.54 | 172.17 | 1,218,944 | -0.86(-0.50%) |
Dec 08, 2022 | 165.85 | 173.58 | 163.20 | 173.03 | 2,314,672 | +7.72(+4.67%) |
Dec 07, 2022 | 168.20 | 169.31 | 162.45 | 165.31 | 1,826,464 | -3.22(-1.91%) |
Dec 06, 2022 | 165.41 | 168.60 | 161.78 | 168.53 | 2,154,757 | +1.29(+0.77%) |
Dec 05, 2022 | 173.26 | 173.50 | 166.51 | 167.24 | 1,591,649 | -7.66(-4.38%) |
Dec 02, 2022 | 181.44 | 182.00 | 173.77 | 174.90 | 2,551,466 | -16.52(-8.63%) |
Dec 01, 2022 | 191.04 | 194.00 | 189.31 | 191.42 | 1,436,634 | +1.06(+0.56%) |
Nov 30, 2022 | 182.79 | 190.36 | 181.12 | 190.36 | 1,318,701 | +7.92(+4.34%) |
Nov 29, 2022 | 187.09 | 187.84 | 181.08 | 182.44 | 815,158 | -4.23(-2.27%) |
Nov 28, 2022 | 184.72 | 188.13 | 184.65 | 186.67 | 819,253 | +1.01(+0.54%) |
Nov 25, 2022 | 187.17 | 187.51 | 184.81 | 185.66 | 256,463 | -2.40(-1.28%) |
Nov 23, 2022 | 186.44 | 188.29 | 185.15 | 188.06 | 457,883 | +2.52(+1.36%) |
Nov 22, 2022 | 182.40 | 185.80 | 180.61 | 185.54 | 506,076 | +3.86(+2.12%) |
Nov 21, 2022 | 182.59 | 183.85 | 181.08 | 181.68 | 755,590 | -2.40(-1.30%) |
Nov 18, 2022 | 187.50 | 187.50 | 181.59 | 184.08 | 714,111 | +0.31(+0.17%) |
Nov 17, 2022 | 185.54 | 185.98 | 181.90 | 183.77 | 782,503 | -5.49(-2.90%) |
Nov 16, 2022 | 190.65 | 191.36 | 187.68 | 189.26 | 639,385 | -2.40(-1.25%) |
Nov 15, 2022 | 192.66 | 193.53 | 190.03 | 191.66 | 640,001 | +3.36(+1.78%) |
Nov 14, 2022 | 189.95 | 190.31 | 186.28 | 188.30 | 755,691 | -2.72(-1.42%) |
Nov 11, 2022 | 187.94 | 192.37 | 186.11 | 191.02 | 1,006,918 | +3.23(+1.72%) |
Nov 10, 2022 | 179.47 | 187.95 | 179.17 | 187.79 | 1,387,623 | +17.19(+10.08%) |
Nov 09, 2022 | 172.39 | 173.69 | 169.67 | 170.60 | 927,199 | -3.08(-1.77%) |
Nov 08, 2022 | 173.36 | 176.83 | 171.27 | 173.68 | 1,002,162 | +2.17(+1.27%) |
Nov 07, 2022 | 167.50 | 171.54 | 166.04 | 171.51 | 1,142,912 | +4.70(+2.82%) |
Nov 04, 2022 | 168.22 | 168.75 | 161.16 | 166.81 | 1,823,987 | -0.34(-0.20%) |
Nov 03, 2022 | 156.82 | 176.48 | 154.30 | 167.15 | 3,768,300 | +8.70(+5.49%) |
Nov 02, 2022 | 163.32 | 164.69 | 158.21 | 158.45 | 1,369,967 | -5.30(-3.24%) |
Nov 01, 2022 | 171.04 | 171.37 | 162.63 | 163.75 | 1,226,177 | -4.19(-2.49%) |
Oct 31, 2022 | 169.74 | 171.00 | 167.00 | 167.94 | 1,131,806 | -3.64(-2.12%) |
Oct 28, 2022 | 169.12 | 173.56 | 168.33 | 171.58 | 673,957 | +1.07(+0.63%) |
Oct 27, 2022 | 166.32 | 171.52 | 165.74 | 170.51 | 1,488,836 | +5.29(+3.20%) |
Oct 26, 2022 | 164.88 | 170.41 | 164.09 | 165.22 | 727,297 | -1.46(-0.88%) |
Oct 25, 2022 | 159.83 | 166.86 | 159.62 | 166.68 | 727,337 | +8.28(+5.23%) |
Oct 24, 2022 | 158.71 | 159.33 | 155.38 | 158.40 | 853,209 | +0.77(+0.49%) |
Oct 21, 2022 | 155.79 | 157.72 | 153.76 | 157.63 | 877,070 | +1.36(+0.87%) |
Oct 20, 2022 | 155.75 | 158.90 | 155.45 | 156.27 | 537,360 | +0.07(+0.04%) |
Oct 19, 2022 | 159.84 | 160.00 | 155.44 | 156.20 | 668,417 | -2.97(-1.87%) |
Oct 18, 2022 | 162.81 | 164.90 | 158.46 | 159.17 | 1,033,249 | +1.31(+0.83%) |
Oct 17, 2022 | 154.55 | 158.47 | 154.19 | 157.86 | 1,231,659 | +6.76(+4.47%) |
Oct 14, 2022 | 157.36 | 158.40 | 151.02 | 151.10 | 1,164,881 | -4.85(-3.11%) |
Oct 13, 2022 | 154.07 | 158.40 | 151.71 | 155.95 | 2,386,494 | -4.55(-2.83%) |
Oct 12, 2022 | 162.03 | 162.73 | 159.22 | 160.50 | 733,844 | -1.76(-1.08%) |
Oct 11, 2022 | 163.89 | 165.06 | 159.57 | 162.26 | 949,632 | -1.95(-1.19%) |
Oct 10, 2022 | 166.31 | 166.44 | 161.40 | 164.21 | 639,933 | -1.62(-0.98%) |
Oct 07, 2022 | 170.77 | 171.30 | 164.87 | 165.83 | 737,780 | -7.85(-4.52%) |
Oct 06, 2022 | 172.27 | 174.16 | 170.45 | 173.68 | 936,672 | +1.31(+0.76%) |
Oct 05, 2022 | 170.00 | 173.04 | 168.60 | 172.37 | 762,407 | -0.37(-0.21%) |
Oct 04, 2022 | 170.34 | 174.64 | 169.72 | 172.74 | 926,904 | +6.03(+3.62%) |
Oct 03, 2022 | 164.00 | 168.07 | 164.00 | 166.71 | 939,202 | +1.83(+1.11%) |
Sep 30, 2022 | 165.20 | 168.64 | 163.57 | 164.88 | 813,955 | +0.07(+0.04%) |
Sep 29, 2022 | 162.79 | 165.15 | 161.08 | 164.81 | 708,851 | +0.09(+0.05%) |
Sep 28, 2022 | 161.82 | 165.48 | 161.51 | 164.72 | 590,511 | +3.49(+2.16%) |
Sep 27, 2022 | 160.48 | 162.18 | 159.32 | 161.23 | 1,025,420 | +3.24(+2.05%) |
Sep 26, 2022 | 162.58 | 163.79 | 157.64 | 157.99 | 1,561,143 | -4.58(-2.82%) |
Sep 23, 2022 | 161.78 | 163.23 | 159.13 | 162.57 | 1,229,678 | -0.31(-0.19%) |
Sep 22, 2022 | 165.56 | 165.99 | 161.94 | 162.88 | 997,709 | -3.92(-2.35%) |
Sep 21, 2022 | 169.08 | 172.44 | 166.78 | 166.80 | 805,370 | -1.24(-0.74%) |
Sep 20, 2022 | 171.72 | 171.72 | 167.52 | 168.04 | 1,007,936 | -4.51(-2.61%) |
Sep 19, 2022 | 173.77 | 175.48 | 170.30 | 172.55 | 1,282,534 | -2.48(-1.42%) |
Sep 16, 2022 | 172.99 | 175.49 | 171.80 | 175.03 | 1,607,914 | +0.20(+0.11%) |
Sep 15, 2022 | 172.50 | 176.27 | 172.24 | 174.83 | 1,453,120 | +0.64(+0.37%) |
Sep 14, 2022 | 173.15 | 174.36 | 170.97 | 174.19 | 771,966 | +1.82(+1.06%) |
Sep 13, 2022 | 174.22 | 175.24 | 171.63 | 172.37 | 899,563 | -7.84(-4.35%) |
Sep 12, 2022 | 179.99 | 181.27 | 178.48 | 180.21 | 808,552 | +1.02(+0.57%) |
Sep 09, 2022 | 176.47 | 179.90 | 175.25 | 179.19 | 1,089,067 | +4.62(+2.65%) |
Sep 08, 2022 | 168.66 | 175.87 | 168.03 | 174.57 | 844,318 | +3.38(+1.97%) |
Sep 07, 2022 | 167.43 | 172.57 | 167.43 | 171.19 | 952,326 | +2.92(+1.74%) |
Sep 06, 2022 | 169.34 | 171.92 | 165.03 | 168.27 | 1,404,614 | -1.70(-1.00%) |
Sep 02, 2022 | 172.29 | 176.76 | 168.61 | 169.97 | 1,480,042 | -1.45(-0.85%) |
Sep 01, 2022 | 174.75 | 175.63 | 166.54 | 171.42 | 4,330,689 | -27.90(-14.00%) |
Aug 31, 2022 | 204.37 | 206.60 | 197.96 | 199.32 | 1,289,280 | -2.84(-1.40%) |
Aug 30, 2022 | 205.51 | 206.65 | 200.70 | 202.16 | 959,814 | -1.04(-0.51%) |
Aug 29, 2022 | 204.23 | 204.81 | 201.14 | 203.20 | 1,056,014 | -3.29(-1.59%) |
Aug 26, 2022 | 217.26 | 218.33 | 206.48 | 206.49 | 1,183,068 | -11.63(-5.33%) |
Aug 25, 2022 | 214.34 | 219.19 | 213.12 | 218.12 | 1,067,998 | +4.25(+1.99%) |
Aug 24, 2022 | 212.50 | 216.61 | 212.50 | 213.87 | 813,198 | +2.34(+1.11%) |
Aug 23, 2022 | 210.20 | 214.91 | 209.27 | 211.53 | 666,177 | -2.56(-1.20%) |
Aug 22, 2022 | 215.54 | 216.52 | 212.72 | 214.09 | 597,104 | -5.12(-2.34%) |
Aug 19, 2022 | 222.51 | 222.94 | 217.38 | 219.21 | 598,828 | -5.19(-2.31%) |
Aug 18, 2022 | 225.00 | 226.12 | 222.48 | 224.40 | 443,002 | -0.72(-0.32%) |
Aug 17, 2022 | 226.26 | 228.84 | 225.00 | 225.12 | 577,187 | -4.43(-1.93%) |
Aug 16, 2022 | 228.36 | 231.42 | 226.31 | 229.55 | 943,079 | +0.59(+0.26%) |
Aug 15, 2022 | 225.55 | 229.06 | 224.56 | 228.96 | 524,801 | +3.59(+1.59%) |
Aug 12, 2022 | 226.22 | 227.10 | 223.30 | 225.37 | 614,353 | +0.72(+0.32%) |
Aug 11, 2022 | 229.79 | 229.99 | 223.97 | 224.65 | 1,536,994 | -3.44(-1.51%) |
Aug 10, 2022 | 229.54 | 229.76 | 224.68 | 228.09 | 625,387 | +6.04(+2.72%) |
Aug 09, 2022 | 223.05 | 225.07 | 219.50 | 222.05 | 759,610 | -3.61(-1.60%) |
Aug 08, 2022 | 229.39 | 232.14 | 225.62 | 225.66 | 762,014 | -1.64(-0.72%) |
Aug 05, 2022 | 227.04 | 230.46 | 223.19 | 227.30 | 974,407 | -4.61(-1.99%) |
Aug 04, 2022 | 227.66 | 232.26 | 224.96 | 231.91 | 698,795 | +4.25(+1.87%) |
Aug 03, 2022 | 226.40 | 229.11 | 226.40 | 227.66 | 699,700 | +3.66(+1.63%) |
Aug 02, 2022 | 222.24 | 225.90 | 222.06 | 224.00 | 761,011 | -0.29(-0.13%) |
Aug 01, 2022 | 222.84 | 227.02 | 221.48 | 224.29 | 553,931 | +0.71(+0.32%) |
Jul 29, 2022 | 222.42 | 223.68 | 220.14 | 223.58 | 1,030,324 | +1.15(+0.52%) |
Jul 28, 2022 | 217.26 | 225.00 | 215.83 | 222.43 | 1,036,772 | +4.77(+2.19%) |
Jul 27, 2022 | 212.14 | 218.27 | 209.56 | 217.66 | 1,056,987 | +10.72(+5.18%) |
Jul 26, 2022 | 211.27 | 211.27 | 205.97 | 206.94 | 899,634 | -4.63(-2.19%) |
Jul 25, 2022 | 213.00 | 213.42 | 209.10 | 211.57 | 588,396 | -2.20(-1.03%) |
Jul 22, 2022 | 215.36 | 220.81 | 212.29 | 213.77 | 736,087 | -0.94(-0.44%) |
Jul 21, 2022 | 209.09 | 216.82 | 209.09 | 214.71 | 1,277,024 | +4.71(+2.24%) |
Jul 20, 2022 | 206.55 | 212.50 | 206.36 | 210.00 | 731,485 | +5.52(+2.70%) |
Jul 19, 2022 | 203.60 | 204.96 | 197.91 | 204.48 | 526,366 | +4.34(+2.17%) |
Jul 18, 2022 | 204.29 | 207.38 | 199.40 | 200.14 | 632,432 | -2.94(-1.45%) |
Jul 15, 2022 | 200.50 | 206.02 | 199.41 | 203.08 | 944,887 | +4.89(+2.47%) |
Jul 14, 2022 | 200.34 | 201.03 | 195.38 | 198.19 | 717,286 | -2.28(-1.14%) |
Jul 13, 2022 | 196.40 | 203.53 | 194.28 | 200.47 | 607,820 | -0.01(-0.00%) |
Jul 12, 2022 | 206.57 | 209.94 | 199.72 | 200.48 | 982,741 | -5.04(-2.45%) |
Jul 11, 2022 | 208.23 | 209.15 | 203.18 | 205.52 | 695,027 | -4.53(-2.16%) |
Jul 08, 2022 | 206.49 | 212.78 | 205.75 | 210.05 | 810,366 | -0.16(-0.08%) |
Jul 07, 2022 | 202.45 | 210.92 | 201.47 | 210.21 | 872,383 | +4.26(+2.07%) |
Jul 06, 2022 | 207.00 | 208.50 | 202.46 | 205.95 | 1,112,987 | -1.21(-0.58%) |
Jul 05, 2022 | 203.00 | 208.41 | 199.14 | 207.16 | 1,310,084 | +3.05(+1.49%) |
Jul 01, 2022 | 199.83 | 204.53 | 196.95 | 204.11 | 1,167,480 | +6.07(+3.07%) |
Jun 30, 2022 | 197.42 | 199.80 | 193.15 | 198.04 | 1,248,772 | -1.70(-0.85%) |
Jun 29, 2022 | 201.71 | 203.16 | 197.72 | 199.74 | 975,847 | -0.77(-0.38%) |
Jun 28, 2022 | 206.94 | 210.70 | 199.99 | 200.51 | 835,873 | -7.56(-3.63%) |
Jun 27, 2022 | 207.71 | 209.40 | 201.50 | 208.07 | 1,312,488 | +1.03(+0.50%) |
Jun 24, 2022 | 202.49 | 207.29 | 201.11 | 207.04 | 1,574,657 | +7.12(+3.56%) |
Jun 23, 2022 | 192.60 | 200.58 | 188.91 | 199.92 | 1,650,059 | +12.25(+6.53%) |
Jun 22, 2022 | 183.12 | 192.47 | 182.46 | 187.67 | 1,185,567 | +2.24(+1.21%) |
Jun 21, 2022 | 189.46 | 191.79 | 185.32 | 185.43 | 982,671 | +1.78(+0.97%) |
Jun 17, 2022 | 178.62 | 186.46 | 178.42 | 183.65 | 1,786,912 | +6.65(+3.76%) |
Jun 16, 2022 | 178.97 | 180.12 | 174.05 | 177.00 | 910,051 | -6.17(-3.37%) |
Jun 15, 2022 | 180.01 | 185.75 | 178.92 | 183.17 | 1,092,218 | +3.85(+2.15%) |
Jun 14, 2022 | 178.91 | 181.86 | 176.33 | 179.32 | 939,425 | +0.92(+0.52%) |
Jun 13, 2022 | 178.48 | 181.14 | 176.07 | 178.40 | 1,268,473 | -5.26(-2.86%) |
Jun 10, 2022 | 185.24 | 186.76 | 181.53 | 183.66 | 965,161 | -4.07(-2.17%) |
Jun 09, 2022 | 190.27 | 192.60 | 187.73 | 187.73 | 904,935 | -3.72(-1.94%) |
Jun 08, 2022 | 191.29 | 193.41 | 188.63 | 191.45 | 929,280 | -0.61(-0.32%) |
Jun 07, 2022 | 187.70 | 192.44 | 186.44 | 192.06 | 1,260,365 | +3.11(+1.65%) |
Jun 06, 2022 | 191.03 | 192.43 | 186.47 | 188.95 | 1,301,512 | +0.98(+0.52%) |
Jun 03, 2022 | 189.60 | 192.13 | 184.15 | 187.97 | 1,235,677 | -4.58(-2.38%) |
Jun 02, 2022 | 176.75 | 195.97 | 175.70 | 192.55 | 3,554,107 | +24.71(+14.72%) |
Jun 01, 2022 | 173.29 | 175.20 | 165.55 | 167.84 | 1,748,175 | -2.42(-1.42%) |
May 31, 2022 | 171.48 | 172.40 | 166.77 | 170.26 | 1,566,229 | -1.74(-1.01%) |
May 27, 2022 | 168.01 | 173.20 | 167.44 | 172.00 | 1,154,906 | +6.49(+3.92%) |
May 26, 2022 | 162.13 | 166.46 | 161.01 | 165.51 | 878,826 | +4.09(+2.53%) |
May 25, 2022 | 157.47 | 163.83 | 156.18 | 161.42 | 1,479,768 | +3.43(+2.17%) |
May 24, 2022 | 160.92 | 161.04 | 155.01 | 157.99 | 1,038,422 | -5.03(-3.09%) |
May 23, 2022 | 164.78 | 165.37 | 159.76 | 163.02 | 657,919 | -1.49(-0.91%) |
May 20, 2022 | 166.62 | 168.89 | 159.29 | 164.51 | 956,602 | +1.35(+0.83%) |
May 19, 2022 | 153.11 | 165.30 | 152.04 | 163.16 | 1,195,727 | +10.06(+6.57%) |
May 18, 2022 | 162.05 | 162.78 | 152.51 | 153.10 | 1,162,205 | -10.58(-6.46%) |
May 17, 2022 | 165.39 | 165.82 | 157.30 | 163.68 | 1,188,381 | +1.41(+0.87%) |
May 16, 2022 | 171.10 | 172.48 | 162.10 | 162.27 | 1,043,877 | -10.51(-6.08%) |
May 13, 2022 | 167.30 | 173.88 | 166.89 | 172.78 | 1,070,585 | +8.63(+5.26%) |
May 12, 2022 | 156.87 | 165.17 | 156.57 | 164.15 | 1,460,833 | +4.09(+2.56%) |
May 11, 2022 | 163.57 | 168.38 | 157.47 | 160.06 | 1,152,936 | -4.68(-2.84%) |
May 10, 2022 | 169.56 | 171.73 | 158.44 | 164.74 | 1,459,007 | -1.38(-0.83%) |
May 09, 2022 | 171.99 | 172.95 | 165.93 | 166.12 | 1,535,138 | -8.74(-5.00%) |
May 06, 2022 | 177.07 | 178.52 | 169.22 | 174.86 | 1,181,959 | -3.59(-2.01%) |
May 05, 2022 | 185.53 | 185.55 | 176.56 | 178.45 | 806,928 | -9.74(-5.18%) |
May 04, 2022 | 183.02 | 189.08 | 177.17 | 188.19 | 1,044,494 | +4.49(+2.44%) |
May 03, 2022 | 186.67 | 188.85 | 182.70 | 183.70 | 817,294 | -3.89(-2.07%) |
May 02, 2022 | 180.96 | 188.06 | 178.72 | 187.59 | 958,861 | +5.64(+3.10%) |
Apr 29, 2022 | 182.39 | 188.42 | 181.48 | 181.95 | 1,313,123 | -3.05(-1.65%) |
Apr 28, 2022 | 181.59 | 185.45 | 176.24 | 185.00 | 1,500,761 | +4.90(+2.72%) |
Apr 27, 2022 | 179.37 | 183.49 | 175.20 | 180.10 | 1,501,642 | -0.12(-0.07%) |
Apr 26, 2022 | 182.54 | 183.09 | 178.28 | 180.22 | 954,675 | -3.88(-2.11%) |
Apr 25, 2022 | 182.75 | 187.45 | 182.19 | 184.10 | 694,631 | +0.13(+0.07%) |
Apr 22, 2022 | 187.21 | 188.59 | 183.01 | 183.97 | 633,367 | -2.01(-1.08%) |
Apr 21, 2022 | 195.35 | 198.11 | 185.38 | 185.98 | 627,543 | -7.19(-3.72%) |
Apr 20, 2022 | 198.06 | 198.57 | 192.56 | 193.17 | 565,809 | -6.09(-3.06%) |
Apr 19, 2022 | 189.14 | 200.03 | 189.14 | 199.26 | 791,164 | +11.12(+5.91%) |
Apr 18, 2022 | 191.00 | 191.69 | 185.84 | 188.14 | 574,972 | -3.32(-1.73%) |
Apr 14, 2022 | 197.67 | 197.88 | 191.35 | 191.46 | 573,809 | -5.74(-2.91%) |
Apr 13, 2022 | 190.77 | 199.20 | 189.54 | 197.20 | 875,622 | +5.48(+2.86%) |
Apr 12, 2022 | 199.55 | 201.92 | 191.37 | 191.72 | 885,631 | -3.95(-2.02%) |
Apr 11, 2022 | 193.45 | 196.84 | 190.01 | 195.67 | 1,087,572 | -0.69(-0.35%) |
Apr 08, 2022 | 201.97 | 203.42 | 196.15 | 196.36 | 967,680 | -7.78(-3.81%) |
Apr 07, 2022 | 207.03 | 211.61 | 203.00 | 204.14 | 817,372 | -3.34(-1.61%) |
Apr 06, 2022 | 208.33 | 208.64 | 203.92 | 207.48 | 906,958 | -4.91(-2.31%) |
Apr 05, 2022 | 216.75 | 216.75 | 211.05 | 212.39 | 814,636 | -3.63(-1.68%) |
Apr 04, 2022 | 216.70 | 219.32 | 215.28 | 216.02 | 780,678 | -0.74(-0.34%) |
Apr 01, 2022 | 211.60 | 217.33 | 211.60 | 216.76 | 892,483 | +4.30(+2.02%) |
Mar 31, 2022 | 214.96 | 215.13 | 210.97 | 212.46 | 970,587 | -1.55(-0.72%) |
Mar 30, 2022 | 212.92 | 215.85 | 211.97 | 214.01 | 1,435,036 | -1.16(-0.54%) |
Mar 29, 2022 | 203.78 | 216.39 | 202.67 | 215.17 | 1,515,803 | +15.29(+7.65%) |
Mar 28, 2022 | 198.17 | 201.99 | 195.07 | 199.88 | 522,940 | +4.00(+2.04%) |
Mar 25, 2022 | 198.90 | 199.14 | 192.29 | 195.88 | 510,508 | -1.87(-0.95%) |
Mar 24, 2022 | 197.61 | 197.76 | 193.29 | 197.75 | 754,348 | +0.49(+0.25%) |
Mar 23, 2022 | 196.09 | 199.46 | 193.27 | 197.26 | 756,793 | -2.82(-1.41%) |
Mar 22, 2022 | 194.72 | 202.29 | 193.07 | 200.08 | 767,358 | +5.66(+2.91%) |
Mar 21, 2022 | 194.80 | 197.59 | 190.26 | 194.42 | 665,324 | -2.75(-1.39%) |
Mar 18, 2022 | 191.70 | 199.10 | 191.60 | 197.17 | 1,694,949 | +5.41(+2.82%) |
Mar 17, 2022 | 184.69 | 192.61 | 183.41 | 191.76 | 1,036,602 | +6.94(+3.76%) |
Mar 16, 2022 | 177.86 | 187.74 | 176.62 | 184.82 | 1,265,394 | +10.79(+6.20%) |
Mar 15, 2022 | 172.19 | 176.18 | 171.00 | 174.03 | 1,014,953 | +3.24(+1.90%) |
Mar 14, 2022 | 174.54 | 176.83 | 166.48 | 170.79 | 1,503,732 | -3.65(-2.09%) |
Mar 11, 2022 | 186.72 | 186.72 | 174.34 | 174.44 | 958,367 | -9.91(-5.38%) |
Mar 10, 2022 | 185.64 | 184.35 | 1,225,090 | -4.30(-2.28%) | ||
Mar 09, 2022 | 186.04 | 191.91 | 183.01 | 188.65 | 1,073,527 | +6.82(+3.75%) |
Mar 08, 2022 | 180.36 | 185.85 | 177.39 | 181.83 | 1,599,733 | +0.33(+0.18%) |
Mar 07, 2022 | 186.48 | 188.17 | 179.34 | 181.50 | 1,448,876 | -6.19(-3.30%) |
Mar 04, 2022 | 192.49 | 195.82 | 185.12 | 187.69 | 1,975,674 | -5.47(-2.83%) |
Mar 03, 2022 | 195.25 | 198.73 | 187.57 | 193.16 | 4,950,638 | -37.46(-16.24%) |
Mar 02, 2022 | 232.00 | 232.76 | 226.86 | 230.62 | 834,875 | -1.43(-0.62%) |
Mar 01, 2022 | 226.87 | 234.89 | 226.87 | 232.05 | 1,081,682 | +3.00(+1.31%) |
Feb 28, 2022 | 225.53 | 230.25 | 223.77 | 229.05 | 1,044,579 | +3.10(+1.37%) |
Feb 25, 2022 | 222.81 | 226.32 | 220.19 | 225.95 | 663,795 | +1.80(+0.80%) |
Feb 24, 2022 | 200.00 | 225.59 | 199.41 | 224.15 | 1,598,376 | +14.87(+7.11%) |
Feb 23, 2022 | 218.95 | 219.39 | 209.20 | 209.28 | 1,059,157 | -7.99(-3.68%) |
Feb 22, 2022 | 216.76 | 223.46 | 215.17 | 217.27 | 1,287,576 | -0.63(-0.29%) |
Feb 18, 2022 | 217.90 | 0 | -1.39(-0.63%) | |||
Feb 17, 2022 | 227.98 | 228.56 | 218.64 | 219.29 | 691,287 | -10.07(-4.39%) |
Feb 16, 2022 | 229.00 | 230.00 | 223.00 | 229.36 | 603,209 | -0.55(-0.24%) |
Feb 15, 2022 | 231.89 | 232.84 | 227.75 | 229.91 | 644,055 | +1.98(+0.87%) |
Feb 14, 2022 | 225.52 | 233.61 | 225.00 | 227.93 | 601,659 | -0.46(-0.20%) |
Feb 11, 2022 | 234.52 | 237.44 | 226.26 | 228.39 | 802,764 | -5.16(-2.21%) |
Feb 10, 2022 | 232.05 | 239.67 | 230.22 | 233.55 | 956,372 | -3.11(-1.31%) |
Feb 09, 2022 | 235.20 | 237.44 | 233.06 | 236.66 | 729,150 | +4.68(+2.02%) |
Feb 08, 2022 | 229.10 | 232.81 | 227.41 | 231.98 | 824,242 | -0.15(-0.06%) |
Feb 07, 2022 | 231.59 | 237.25 | 230.59 | 232.13 | 472,884 | -0.68(-0.29%) |
Feb 04, 2022 | 229.73 | 235.87 | 228.18 | 232.81 | 960,503 | +3.88(+1.69%) |
Feb 03, 2022 | 231.24 | 227.72 | 228.93 | 783,673 | -6.80(-2.88%) | |
Feb 02, 2022 | 236.85 | 239.31 | 232.34 | 235.73 | 654,077 | -2.37(-1.00%) |