Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 173.42 | 174.72 | 172.95 | 174.69 | 281,682 | +1.94(+1.12%) |
Jan 30, 2023 | 172.72 | 174.09 | 172.57 | 172.75 | 201,313 | -1.20(-0.69%) |
Jan 27, 2023 | 172.90 | 175.13 | 172.50 | 173.95 | 290,517 | +2.65(+1.55%) |
Jan 26, 2023 | 175.09 | 175.27 | 169.96 | 171.30 | 374,603 | -2.22(-1.28%) |
Jan 25, 2023 | 172.19 | 174.11 | 171.77 | 173.52 | 147,913 | +0.78(+0.45%) |
Jan 24, 2023 | 171.41 | 173.23 | 170.64 | 172.74 | 247,865 | +1.11(+0.65%) |
Jan 23, 2023 | 170.29 | 172.00 | 170.19 | 171.63 | 275,360 | +1.61(+0.95%) |
Jan 20, 2023 | 168.55 | 170.27 | 168.23 | 170.02 | 381,030 | +1.71(+1.02%) |
Jan 19, 2023 | 168.68 | 169.78 | 167.08 | 168.31 | 181,179 | -3.74(-2.17%) |
Jan 18, 2023 | 174.35 | 174.74 | 171.78 | 172.05 | 178,415 | +0.58(+0.34%) |
Jan 17, 2023 | 173.28 | 174.01 | 171.15 | 171.47 | 313,160 | +0.47(+0.27%) |
Jan 13, 2023 | 167.59 | 171.30 | 167.54 | 171.00 | 170,124 | +2.56(+1.52%) |
Jan 12, 2023 | 169.14 | 169.32 | 166.50 | 168.44 | 152,510 | +1.58(+0.95%) |
Jan 11, 2023 | 166.47 | 167.18 | 165.58 | 166.86 | 173,438 | +3.73(+2.29%) |
Jan 10, 2023 | 161.52 | 163.13 | 161.34 | 163.13 | 186,310 | +1.78(+1.10%) |
Jan 09, 2023 | 161.99 | 163.59 | 161.02 | 161.35 | 498,882 | +2.25(+1.41%) |
Jan 06, 2023 | 155.36 | 159.61 | 154.50 | 159.10 | 241,323 | +5.62(+3.66%) |
Jan 05, 2023 | 153.78 | 154.53 | 152.94 | 153.48 | 101,088 | -2.94(-1.88%) |
Jan 04, 2023 | 155.08 | 156.98 | 154.29 | 156.42 | 117,470 | +8.03(+5.41%) |
Jan 03, 2023 | 149.62 | 150.55 | 147.70 | 148.39 | 222,277 | +3.52(+2.43%) |
Dec 30, 2022 | 146.81 | 146.87 | 144.14 | 144.87 | 406,634 | -3.07(-2.08%) |
Dec 29, 2022 | 147.70 | 148.99 | 147.59 | 147.94 | 517,124 | +2.88(+1.99%) |
Dec 28, 2022 | 147.34 | 147.92 | 145.00 | 145.06 | 344,689 | -1.87(-1.27%) |
Dec 27, 2022 | 146.42 | 147.45 | 146.39 | 146.93 | 183,722 | +3.42(+2.38%) |
Dec 23, 2022 | 142.59 | 144.64 | 142.00 | 143.51 | 116,171 | -1.47(-1.01%) |
Dec 22, 2022 | 145.45 | 145.52 | 143.48 | 144.98 | 123,600 | -1.30(-0.89%) |
Dec 21, 2022 | 144.82 | 146.94 | 144.82 | 146.28 | 113,010 | +1.42(+0.98%) |
Dec 20, 2022 | 144.53 | 145.56 | 144.15 | 144.86 | 140,800 | -0.24(-0.17%) |
Dec 19, 2022 | 146.18 | 146.37 | 144.61 | 145.10 | 126,939 | -1.98(-1.35%) |
Dec 16, 2022 | 146.77 | 147.54 | 146.13 | 147.08 | 129,666 | -2.03(-1.36%) |
Dec 15, 2022 | 150.14 | 150.14 | 147.88 | 149.11 | 156,778 | -5.25(-3.40%) |
Dec 14, 2022 | 154.61 | 155.78 | 152.98 | 154.36 | 113,035 | +0.49(+0.32%) |
Dec 13, 2022 | 156.72 | 157.27 | 153.04 | 153.87 | 106,740 | +1.97(+1.30%) |
Dec 12, 2022 | 151.15 | 151.99 | 150.50 | 151.90 | 113,216 | +1.33(+0.88%) |
Dec 09, 2022 | 151.59 | 152.00 | 150.57 | 150.57 | 145,030 | -1.76(-1.15%) |
Dec 08, 2022 | 150.34 | 152.65 | 149.75 | 152.33 | 203,823 | +2.79(+1.87%) |
Dec 07, 2022 | 149.93 | 150.77 | 149.11 | 149.54 | 154,547 | +0.43(+0.29%) |
Dec 06, 2022 | 149.46 | 149.99 | 148.21 | 149.11 | 159,260 | -0.46(-0.31%) |
Dec 05, 2022 | 150.42 | 150.60 | 149.00 | 149.57 | 277,313 | -1.00(-0.66%) |
Dec 02, 2022 | 149.80 | 151.13 | 149.37 | 150.57 | 213,043 | -0.99(-0.65%) |
Dec 01, 2022 | 151.84 | 152.14 | 150.48 | 151.56 | 132,051 | -1.44(-0.94%) |
Nov 30, 2022 | 150.58 | 153.02 | 148.34 | 153.00 | 198,392 | +8.42(+5.82%) |
Nov 29, 2022 | 144.87 | 145.29 | 143.55 | 144.58 | 104,962 | +0.97(+0.68%) |
Nov 28, 2022 | 145.35 | 146.29 | 143.56 | 143.61 | 112,650 | -2.42(-1.66%) |
Nov 25, 2022 | 144.73 | 146.25 | 144.18 | 146.03 | 75,955 | +0.13(+0.09%) |
Nov 23, 2022 | 144.37 | 146.32 | 144.37 | 145.90 | 126,810 | +1.67(+1.15%) |
Nov 22, 2022 | 142.32 | 144.29 | 142.04 | 144.23 | 118,055 | +1.06(+0.74%) |
Nov 21, 2022 | 142.78 | 144.13 | 142.71 | 143.17 | 246,407 | -1.06(-0.73%) |
Nov 18, 2022 | 144.90 | 145.00 | 143.56 | 144.23 | 205,120 | -0.65(-0.45%) |
Nov 17, 2022 | 142.77 | 145.17 | 142.72 | 144.88 | 176,005 | -0.06(-0.04%) |
Nov 16, 2022 | 145.21 | 145.55 | 144.01 | 144.94 | 225,812 | +0.68(+0.47%) |
Nov 15, 2022 | 146.61 | 146.96 | 142.15 | 144.26 | 206,556 | +0.03(+0.02%) |
Nov 14, 2022 | 144.46 | 145.68 | 144.03 | 144.23 | 123,820 | -2.75(-1.87%) |
Nov 11, 2022 | 144.08 | 147.21 | 143.76 | 146.98 | 234,860 | +6.85(+4.89%) |
Nov 10, 2022 | 138.62 | 140.27 | 137.31 | 140.13 | 215,248 | +9.80(+7.52%) |
Nov 09, 2022 | 131.70 | 132.85 | 130.33 | 130.33 | 156,137 | -1.39(-1.06%) |
Nov 08, 2022 | 131.60 | 132.80 | 131.00 | 131.72 | 162,189 | +0.40(+0.30%) |
Nov 07, 2022 | 131.60 | 132.02 | 130.38 | 131.32 | 147,301 | -1.12(-0.85%) |
Nov 04, 2022 | 130.94 | 133.13 | 130.00 | 132.44 | 324,771 | +10.52(+8.62%) |
Nov 03, 2022 | 121.97 | 123.43 | 121.80 | 121.92 | 415,867 | -2.03(-1.64%) |
Nov 02, 2022 | 126.30 | 128.65 | 123.96 | 123.96 | 172,614 | -4.70(-3.65%) |
Nov 01, 2022 | 130.34 | 130.83 | 127.68 | 128.66 | 206,719 | +2.44(+1.93%) |
Oct 31, 2022 | 127.52 | 127.66 | 125.90 | 126.22 | 199,011 | -3.53(-2.72%) |
Oct 28, 2022 | 129.01 | 129.91 | 128.20 | 129.75 | 275,560 | -0.44(-0.34%) |
Oct 27, 2022 | 132.43 | 132.61 | 129.90 | 130.19 | 132,896 | -2.58(-1.94%) |
Oct 26, 2022 | 130.81 | 134.00 | 130.63 | 132.77 | 130,520 | +1.34(+1.02%) |
Oct 25, 2022 | 127.49 | 131.74 | 127.49 | 131.43 | 219,140 | +5.29(+4.19%) |
Oct 24, 2022 | 125.67 | 126.92 | 124.97 | 126.14 | 116,796 | +0.09(+0.07%) |
Oct 21, 2022 | 122.80 | 126.05 | 122.54 | 126.05 | 105,586 | +3.20(+2.60%) |
Oct 20, 2022 | 122.85 | 124.88 | 122.46 | 122.85 | 156,217 | +1.07(+0.88%) |
Oct 19, 2022 | 123.23 | 123.80 | 121.16 | 121.78 | 114,091 | -3.80(-3.03%) |
Oct 18, 2022 | 127.49 | 127.57 | 124.72 | 125.58 | 117,754 | +0.74(+0.59%) |
Oct 17, 2022 | 124.34 | 125.79 | 124.22 | 124.84 | 168,482 | +4.09(+3.39%) |
Oct 14, 2022 | 124.62 | 125.00 | 120.59 | 120.75 | 180,053 | -1.08(-0.89%) |
Oct 13, 2022 | 116.47 | 122.78 | 115.36 | 121.83 | 207,141 | +1.33(+1.10%) |
Oct 12, 2022 | 120.69 | 121.40 | 120.20 | 120.50 | 186,827 | +1.55(+1.30%) |
Oct 11, 2022 | 117.90 | 121.43 | 116.68 | 118.95 | 232,481 | +0.57(+0.48%) |
Oct 10, 2022 | 119.19 | 119.84 | 117.61 | 118.38 | 157,784 | -1.37(-1.14%) |
Oct 07, 2022 | 122.20 | 122.37 | 119.12 | 119.75 | 122,539 | -4.33(-3.49%) |
Oct 06, 2022 | 124.88 | 125.84 | 123.65 | 124.08 | 119,516 | -2.26(-1.79%) |
Oct 05, 2022 | 125.55 | 127.27 | 119.69 | 126.34 | 272,650 | -2.67(-2.07%) |
Oct 04, 2022 | 125.63 | 129.34 | 125.63 | 129.01 | 247,091 | +9.89(+8.30%) |
Oct 03, 2022 | 118.22 | 120.03 | 117.51 | 119.12 | 280,461 | +1.62(+1.38%) |
Sep 30, 2022 | 117.13 | 120.04 | 116.72 | 117.50 | 343,619 | -1.70(-1.43%) |
Sep 29, 2022 | 118.42 | 119.40 | 116.67 | 119.20 | 233,615 | -0.89(-0.74%) |
Sep 28, 2022 | 117.05 | 120.51 | 116.74 | 120.09 | 176,249 | +4.25(+3.67%) |
Sep 27, 2022 | 117.47 | 118.31 | 114.26 | 115.84 | 247,699 | -0.37(-0.32%) |
Sep 26, 2022 | 118.07 | 119.08 | 115.89 | 116.21 | 192,582 | -0.95(-0.81%) |
Sep 23, 2022 | 119.42 | 119.46 | 116.39 | 117.16 | 265,319 | -6.10(-4.95%) |
Sep 22, 2022 | 124.64 | 124.64 | 122.41 | 123.26 | 241,684 | -1.45(-1.16%) |
Sep 21, 2022 | 126.07 | 128.27 | 124.50 | 124.71 | 106,271 | -1.38(-1.09%) |
Sep 20, 2022 | 126.21 | 127.02 | 124.53 | 126.09 | 113,465 | -2.77(-2.15%) |
Sep 19, 2022 | 126.58 | 129.22 | 126.58 | 128.86 | 134,770 | +0.44(+0.34%) |
Sep 16, 2022 | 126.06 | 128.62 | 126.06 | 128.42 | 119,788 | +0.61(+0.48%) |
Sep 15, 2022 | 127.35 | 129.40 | 127.32 | 127.81 | 165,613 | -2.85(-2.18%) |
Sep 14, 2022 | 129.91 | 131.46 | 129.49 | 130.66 | 171,014 | +2.01(+1.57%) |
Sep 13, 2022 | 130.90 | 132.97 | 128.56 | 128.65 | 140,378 | -4.26(-3.21%) |
Sep 12, 2022 | 132.71 | 134.00 | 132.67 | 132.91 | 112,311 | +1.48(+1.13%) |
Sep 09, 2022 | 129.95 | 131.63 | 129.95 | 131.43 | 82,415 | +3.48(+2.72%) |
Sep 08, 2022 | 126.21 | 128.36 | 125.52 | 127.95 | 145,611 | -0.72(-0.56%) |
Sep 07, 2022 | 126.17 | 128.96 | 126.17 | 128.67 | 107,283 | +3.06(+2.44%) |
Sep 06, 2022 | 125.84 | 126.74 | 124.33 | 125.61 | 144,419 | +0.89(+0.71%) |
Sep 02, 2022 | 128.26 | 129.54 | 124.10 | 124.72 | 192,254 | -2.60(-2.04%) |
Sep 01, 2022 | 126.00 | 127.37 | 124.67 | 127.32 | 402,523 | -2.14(-1.65%) |
Aug 31, 2022 | 131.59 | 132.07 | 129.29 | 129.46 | 82,629 | -2.33(-1.77%) |
Aug 30, 2022 | 133.41 | 133.67 | 130.96 | 131.79 | 131,102 | -0.81(-0.61%) |
Aug 29, 2022 | 130.73 | 133.30 | 130.46 | 132.60 | 303,178 | +0.50(+0.38%) |
Aug 26, 2022 | 137.46 | 137.51 | 131.90 | 132.10 | 103,195 | -6.00(-4.34%) |
Aug 25, 2022 | 136.31 | 138.10 | 135.84 | 138.10 | 87,087 | +1.87(+1.37%) |
Aug 24, 2022 | 135.71 | 137.36 | 135.27 | 136.23 | 82,948 | +0.94(+0.69%) |
Aug 23, 2022 | 134.86 | 136.57 | 134.72 | 135.29 | 105,510 | +0.17(+0.13%) |
Aug 22, 2022 | 137.04 | 137.07 | 135.00 | 135.12 | 150,578 | -5.26(-3.75%) |
Aug 19, 2022 | 140.82 | 141.18 | 139.61 | 140.38 | 139,118 | -2.40(-1.68%) |
Aug 18, 2022 | 142.55 | 143.50 | 142.07 | 142.78 | 143,504 | -0.17(-0.12%) |
Aug 17, 2022 | 143.53 | 143.80 | 141.85 | 142.95 | 91,361 | +0.44(+0.31%) |
Aug 16, 2022 | 141.17 | 143.08 | 140.90 | 142.51 | 94,217 | -0.19(-0.13%) |
Aug 15, 2022 | 142.26 | 143.03 | 141.61 | 142.70 | 117,200 | -0.96(-0.67%) |
Aug 12, 2022 | 142.38 | 143.86 | 141.63 | 143.66 | 188,149 | +1.37(+0.96%) |
Aug 11, 2022 | 143.49 | 144.34 | 141.81 | 142.29 | 259,154 | -0.01(-0.01%) |
Aug 10, 2022 | 142.40 | 143.56 | 141.77 | 142.30 | 76,192 | +3.42(+2.46%) |
Aug 09, 2022 | 140.90 | 140.90 | 138.46 | 138.88 | 119,141 | -1.55(-1.10%) |
Aug 08, 2022 | 141.10 | 141.79 | 139.94 | 140.43 | 117,659 | +0.82(+0.59%) |
Aug 05, 2022 | 138.55 | 139.78 | 137.91 | 139.61 | 123,870 | -2.27(-1.60%) |
Aug 04, 2022 | 140.62 | 142.00 | 140.41 | 141.88 | 93,579 | +2.10(+1.50%) |
Aug 03, 2022 | 137.82 | 140.10 | 137.05 | 139.78 | 161,751 | +2.11(+1.53%) |
Aug 02, 2022 | 138.08 | 139.23 | 137.33 | 137.67 | 95,858 | -3.10(-2.20%) |
Aug 01, 2022 | 139.59 | 141.66 | 139.48 | 140.77 | 196,410 | +2.01(+1.45%) |
Jul 29, 2022 | 137.54 | 138.87 | 136.88 | 138.76 | 192,779 | +2.69(+1.98%) |
Jul 28, 2022 | 132.16 | 136.35 | 132.05 | 136.07 | 170,530 | +5.45(+4.17%) |
Jul 27, 2022 | 127.98 | 131.00 | 127.83 | 130.62 | 151,677 | +6.02(+4.83%) |
Jul 26, 2022 | 127.44 | 131.22 | 123.51 | 124.60 | 229,335 | -5.69(-4.37%) |
Jul 25, 2022 | 130.82 | 131.09 | 129.63 | 130.29 | 125,164 | +1.46(+1.13%) |
Jul 22, 2022 | 130.15 | 130.97 | 128.34 | 128.83 | 130,743 | -0.68(-0.53%) |
Jul 21, 2022 | 128.65 | 129.85 | 128.04 | 129.51 | 114,993 | +2.80(+2.21%) |
Jul 20, 2022 | 128.07 | 128.57 | 125.74 | 126.71 | 178,979 | -2.13(-1.65%) |
Jul 19, 2022 | 126.90 | 129.21 | 126.87 | 128.84 | 144,161 | +5.63(+4.57%) |
Jul 18, 2022 | 124.75 | 125.40 | 122.88 | 123.21 | 238,325 | +0.95(+0.78%) |
Jul 15, 2022 | 120.54 | 123.40 | 119.38 | 122.26 | 170,768 | -0.54(-0.44%) |
Jul 14, 2022 | 120.68 | 123.12 | 119.62 | 122.80 | 310,344 | +0.72(+0.59%) |
Jul 13, 2022 | 120.03 | 123.01 | 119.92 | 122.08 | 194,087 | -0.04(-0.03%) |
Jul 12, 2022 | 121.57 | 123.36 | 121.37 | 122.12 | 134,453 | +1.34(+1.11%) |
Jul 11, 2022 | 121.24 | 122.13 | 120.47 | 120.78 | 231,480 | -2.72(-2.20%) |
Jul 08, 2022 | 123.00 | 123.87 | 122.19 | 123.50 | 83,042 | -0.62(-0.50%) |
Jul 07, 2022 | 124.22 | 125.08 | 123.24 | 124.12 | 235,963 | +1.76(+1.44%) |
Jul 06, 2022 | 121.50 | 122.92 | 120.84 | 122.36 | 295,130 | +2.84(+2.38%) |
Jul 05, 2022 | 116.91 | 119.53 | 116.68 | 119.52 | 163,364 | -3.13(-2.55%) |
Jul 01, 2022 | 120.30 | 122.65 | 119.95 | 122.65 | 100,562 | +0.43(+0.35%) |
Jun 30, 2022 | 119.84 | 122.96 | 119.21 | 122.22 | 116,476 | -1.03(-0.84%) |
Jun 29, 2022 | 123.15 | 124.19 | 122.66 | 123.25 | 245,002 | +1.00(+0.82%) |
Jun 28, 2022 | 124.43 | 125.48 | 122.25 | 122.25 | 190,303 | -0.14(-0.11%) |
Jun 27, 2022 | 123.38 | 123.79 | 122.00 | 122.39 | 201,659 | -2.63(-2.10%) |
Jun 24, 2022 | 122.30 | 125.02 | 122.22 | 125.02 | 143,045 | +5.32(+4.44%) |
Jun 23, 2022 | 118.16 | 119.75 | 118.01 | 119.70 | 158,893 | +3.67(+3.17%) |
Jun 22, 2022 | 115.06 | 117.53 | 114.95 | 116.03 | 165,247 | -0.24(-0.21%) |
Jun 21, 2022 | 116.26 | 117.19 | 115.99 | 116.27 | 319,327 | +2.55(+2.24%) |
Jun 17, 2022 | 113.76 | 115.03 | 113.02 | 113.72 | 165,021 | +1.04(+0.92%) |
Jun 16, 2022 | 112.37 | 114.52 | 112.04 | 112.68 | 184,446 | -3.32(-2.86%) |
Jun 15, 2022 | 114.27 | 116.89 | 113.76 | 116.00 | 170,460 | +3.09(+2.74%) |
Jun 14, 2022 | 113.81 | 114.63 | 112.08 | 112.91 | 249,893 | -1.78(-1.56%) |
Jun 13, 2022 | 115.33 | 116.31 | 114.40 | 114.69 | 226,914 | -5.92(-4.90%) |
Jun 10, 2022 | 120.94 | 121.39 | 119.73 | 120.61 | 284,545 | -2.64(-2.14%) |
Jun 09, 2022 | 125.80 | 125.92 | 123.22 | 123.25 | 326,990 | -4.52(-3.54%) |
Jun 08, 2022 | 128.93 | 129.50 | 127.62 | 127.77 | 400,742 | -3.34(-2.55%) |
Jun 07, 2022 | 128.35 | 131.11 | 128.25 | 131.11 | 192,799 | -0.31(-0.24%) |
Jun 06, 2022 | 132.20 | 132.94 | 130.82 | 131.42 | 150,251 | +0.73(+0.56%) |
Jun 03, 2022 | 130.09 | 131.11 | 129.76 | 130.69 | 111,212 | -1.31(-0.99%) |
Jun 02, 2022 | 130.29 | 132.00 | 129.73 | 132.00 | 288,277 | +4.87(+3.83%) |
Jun 01, 2022 | 130.72 | 131.30 | 126.65 | 127.13 | 150,876 | -1.87(-1.45%) |
May 31, 2022 | 128.49 | 129.39 | 127.20 | 129.00 | 347,511 | +2.62(+2.07%) |
May 27, 2022 | 126.11 | 127.60 | 126.11 | 126.38 | 228,519 | +3.92(+3.20%) |
May 26, 2022 | 120.01 | 123.22 | 119.96 | 122.46 | 156,826 | +4.89(+4.16%) |
May 25, 2022 | 116.00 | 118.27 | 115.80 | 117.57 | 291,550 | -0.81(-0.68%) |
May 24, 2022 | 118.97 | 119.24 | 117.70 | 118.38 | 185,156 | -0.83(-0.70%) |
May 23, 2022 | 117.71 | 120.05 | 117.19 | 119.21 | 151,895 | +1.57(+1.33%) |
May 20, 2022 | 119.04 | 119.11 | 115.96 | 117.64 | 248,084 | -3.21(-2.66%) |
May 19, 2022 | 118.87 | 121.76 | 118.19 | 120.85 | 251,335 | +1.10(+0.92%) |
May 18, 2022 | 122.17 | 122.58 | 119.41 | 119.75 | 240,463 | -5.50(-4.39%) |
May 17, 2022 | 124.25 | 125.29 | 122.68 | 125.25 | 192,558 | +4.97(+4.13%) |
May 16, 2022 | 120.01 | 121.20 | 119.19 | 120.28 | 162,261 | -0.75(-0.62%) |
May 13, 2022 | 118.62 | 122.09 | 118.47 | 121.03 | 314,200 | +3.89(+3.32%) |
May 12, 2022 | 114.32 | 118.21 | 113.97 | 117.14 | 338,624 | -0.36(-0.30%) |
May 11, 2022 | 119.15 | 121.30 | 117.42 | 117.50 | 289,250 | +1.28(+1.10%) |
May 10, 2022 | 118.05 | 118.10 | 115.19 | 116.22 | 272,047 | +2.43(+2.14%) |
May 09, 2022 | 115.90 | 116.44 | 113.26 | 113.79 | 459,101 | -4.12(-3.49%) |
May 06, 2022 | 118.96 | 120.14 | 117.14 | 117.91 | 371,991 | -3.33(-2.75%) |
May 05, 2022 | 126.17 | 126.26 | 119.59 | 121.24 | 316,256 | -8.71(-6.70%) |
May 04, 2022 | 127.26 | 129.95 | 125.00 | 129.95 | 216,453 | +3.95(+3.13%) |
May 03, 2022 | 127.05 | 127.10 | 125.54 | 126.00 | 177,399 | -1.40(-1.10%) |
May 02, 2022 | 127.64 | 129.28 | 125.92 | 127.40 | 174,960 | -2.43(-1.87%) |
Apr 29, 2022 | 130.95 | 132.41 | 129.42 | 129.83 | 149,588 | -1.09(-0.83%) |
Apr 28, 2022 | 129.83 | 131.39 | 127.40 | 130.92 | 248,945 | +1.14(+0.88%) |
Apr 27, 2022 | 129.18 | 130.69 | 127.75 | 129.78 | 163,781 | +1.58(+1.23%) |
Apr 26, 2022 | 131.78 | 132.43 | 127.81 | 128.20 | 164,418 | -4.30(-3.25%) |
Apr 25, 2022 | 131.99 | 136.58 | 130.27 | 132.50 | 498,062 | -3.00(-2.21%) |
Apr 22, 2022 | 138.25 | 138.85 | 135.23 | 135.50 | 263,834 | -3.77(-2.71%) |
Apr 21, 2022 | 138.87 | 143.39 | 138.75 | 139.27 | 130,335 | -0.25(-0.18%) |
Apr 20, 2022 | 138.39 | 139.88 | 138.39 | 139.52 | 157,180 | +1.12(+0.81%) |
Apr 19, 2022 | 134.91 | 138.40 | 134.91 | 138.40 | 208,204 | +1.84(+1.35%) |
Apr 18, 2022 | 138.10 | 138.37 | 136.56 | 136.56 | 131,775 | -1.54(-1.12%) |
Apr 14, 2022 | 137.63 | 138.55 | 137.32 | 138.10 | 448,979 | +0.05(+0.04%) |
Apr 13, 2022 | 134.39 | 138.20 | 134.00 | 138.05 | 264,901 | -0.88(-0.63%) |
Apr 12, 2022 | 137.69 | 140.80 | 136.83 | 138.93 | 186,815 | +4.91(+3.66%) |
Apr 11, 2022 | 134.97 | 135.61 | 133.62 | 134.02 | 164,559 | -2.33(-1.71%) |
Apr 08, 2022 | 135.15 | 137.39 | 135.00 | 136.35 | 214,552 | -0.75(-0.55%) |
Apr 07, 2022 | 137.75 | 138.44 | 135.31 | 137.10 | 179,460 | -1.57(-1.13%) |
Apr 06, 2022 | 139.43 | 139.74 | 137.60 | 138.67 | 159,769 | -5.25(-3.65%) |
Apr 05, 2022 | 143.91 | 144.47 | 143.02 | 143.92 | 142,697 | -2.31(-1.58%) |
Apr 04, 2022 | 144.68 | 146.58 | 144.38 | 146.23 | 150,991 | +3.00(+2.09%) |
Apr 01, 2022 | 143.72 | 144.35 | 142.54 | 143.23 | 247,697 | +0.65(+0.46%) |
Mar 31, 2022 | 144.73 | 145.55 | 142.40 | 142.58 | 105,947 | -4.22(-2.87%) |
Mar 30, 2022 | 147.79 | 147.93 | 146.24 | 146.80 | 106,750 | -2.00(-1.34%) |
Mar 29, 2022 | 149.54 | 150.25 | 147.31 | 148.80 | 209,998 | +7.65(+5.42%) |
Mar 28, 2022 | 140.46 | 142.24 | 139.35 | 141.15 | 154,088 | +2.97(+2.15%) |
Mar 25, 2022 | 140.43 | 140.84 | 137.22 | 138.18 | 114,241 | +0.18(+0.13%) |
Mar 24, 2022 | 137.72 | 138.54 | 136.26 | 138.00 | 117,374 | +1.12(+0.82%) |
Mar 23, 2022 | 138.55 | 138.55 | 136.33 | 136.88 | 121,206 | -4.65(-3.29%) |
Mar 22, 2022 | 141.23 | 142.53 | 140.93 | 141.53 | 263,499 | +2.29(+1.64%) |
Mar 21, 2022 | 140.63 | 140.77 | 138.06 | 139.24 | 118,849 | -3.92(-2.74%) |
Mar 18, 2022 | 138.53 | 143.17 | 138.20 | 143.16 | 261,360 | +2.84(+2.02%) |
Mar 17, 2022 | 139.07 | 140.98 | 138.45 | 140.32 | 301,790 | +0.65(+0.47%) |
Mar 16, 2022 | 136.49 | 141.71 | 136.04 | 139.67 | 283,732 | +9.81(+7.55%) |
Mar 15, 2022 | 129.13 | 130.32 | 127.65 | 129.86 | 253,600 | +1.21(+0.94%) |
Mar 14, 2022 | 131.13 | 132.34 | 127.85 | 128.65 | 433,149 | +0.72(+0.56%) |
Mar 11, 2022 | 132.89 | 133.04 | 127.76 | 127.93 | 295,625 | -2.43(-1.86%) |
Mar 10, 2022 | 128.72 | 131.24 | 128.34 | 130.36 | 426,769 | -3.09(-2.32%) |
Mar 09, 2022 | 131.82 | 135.51 | 130.60 | 133.45 | 494,529 | +10.31(+8.37%) |
Mar 08, 2022 | 121.80 | 126.78 | 119.81 | 123.14 | 698,510 | +2.02(+1.67%) |
Mar 07, 2022 | 127.28 | 127.81 | 119.50 | 121.12 | 543,031 | -5.86(-4.61%) |
Mar 04, 2022 | 129.79 | 130.07 | 125.08 | 126.98 | 270,434 | -8.56(-6.32%) |
Mar 03, 2022 | 141.02 | 141.12 | 135.00 | 135.54 | 209,659 | -6.14(-4.33%) |
Mar 02, 2022 | 141.36 | 143.11 | 137.84 | 141.68 | 225,262 | +3.11(+2.24%) |
Mar 01, 2022 | 143.52 | 143.76 | 136.87 | 138.57 | 247,058 | -7.18(-4.92%) |
Feb 28, 2022 | 145.58 | 149.26 | 145.10 | 145.75 | 160,185 | -5.52(-3.65%) |
Feb 25, 2022 | 147.58 | 151.29 | 147.94 | 151.27 | 137,671 | +5.74(+3.94%) |
Feb 24, 2022 | 141.32 | 146.75 | 141.00 | 145.53 | 345,604 | -3.88(-2.60%) |
Feb 23, 2022 | 153.94 | 153.96 | 149.34 | 149.41 | 226,953 | -2.01(-1.33%) |
Feb 22, 2022 | 152.34 | 153.65 | 150.11 | 151.42 | 131,210 | -4.12(-2.65%) |
Feb 18, 2022 | 155.54 | 0 | +1.35(+0.88%) | |||
Feb 17, 2022 | 154.99 | 155.85 | 153.53 | 154.19 | 147,472 | -3.36(-2.13%) |
Feb 16, 2022 | 155.31 | 157.85 | 154.65 | 157.55 | 115,110 | -0.17(-0.11%) |
Feb 15, 2022 | 156.34 | 158.00 | 156.22 | 157.72 | 141,362 | +6.86(+4.55%) |
Feb 14, 2022 | 150.91 | 152.16 | 149.30 | 150.86 | 115,531 | -1.63(-1.07%) |
Feb 11, 2022 | 158.38 | 158.38 | 151.75 | 152.49 | 159,154 | -8.57(-5.32%) |
Feb 10, 2022 | 158.97 | 162.51 | 158.97 | 161.06 | 145,866 | -3.58(-2.18%) |
Feb 09, 2022 | 163.63 | 164.64 | 162.94 | 164.64 | 141,756 | +2.48(+1.53%) |
Feb 08, 2022 | 161.43 | 162.35 | 160.47 | 162.16 | 105,506 | -1.89(-1.15%) |
Feb 07, 2022 | 163.06 | 164.74 | 162.72 | 164.05 | 136,711 | +1.21(+0.74%) |
Feb 04, 2022 | 162.30 | 163.90 | 161.34 | 162.84 | 93,117 | +0.95(+0.59%) |
Feb 03, 2022 | 163.76 | 161.26 | 161.89 | 132,453 | -3.21(-1.94%) | |
Feb 02, 2022 | 166.45 | 166.72 | 164.40 | 165.10 | 142,167 | -0.84(-0.51%) |