Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 217.39 | 223.39 | 216.86 | 223.22 | 339,155 | +5.10(+2.34%) |
Jan 30, 2023 | 221.97 | 224.34 | 217.81 | 218.12 | 319,866 | -4.36(-1.96%) |
Jan 27, 2023 | 223.91 | 227.44 | 220.18 | 222.47 | 331,687 | -1.14(-0.51%) |
Jan 26, 2023 | 218.13 | 224.40 | 216.37 | 223.61 | 347,088 | +6.87(+3.17%) |
Jan 25, 2023 | 212.10 | 217.40 | 210.71 | 216.74 | 347,074 | +4.97(+2.34%) |
Jan 24, 2023 | 213.26 | 214.40 | 210.37 | 211.78 | 356,896 | -0.51(-0.24%) |
Jan 23, 2023 | 211.35 | 213.74 | 210.97 | 212.29 | 301,114 | +0.63(+0.30%) |
Jan 20, 2023 | 208.88 | 211.70 | 204.78 | 211.66 | 287,229 | +3.72(+1.79%) |
Jan 19, 2023 | 206.43 | 208.62 | 204.17 | 207.94 | 437,977 | +1.17(+0.56%) |
Jan 18, 2023 | 211.53 | 213.53 | 206.65 | 206.77 | 326,072 | -3.27(-1.56%) |
Jan 17, 2023 | 213.19 | 214.67 | 209.38 | 210.04 | 455,504 | -2.73(-1.28%) |
Jan 13, 2023 | 209.13 | 213.24 | 207.52 | 212.77 | 329,469 | +3.55(+1.70%) |
Jan 12, 2023 | 209.02 | 209.72 | 206.42 | 209.22 | 292,840 | +2.57(+1.24%) |
Jan 11, 2023 | 206.75 | 207.61 | 203.85 | 206.65 | 311,004 | +0.83(+0.41%) |
Jan 10, 2023 | 203.00 | 206.04 | 200.36 | 205.81 | 275,957 | +3.94(+1.95%) |
Jan 09, 2023 | 205.56 | 206.44 | 200.74 | 201.87 | 315,814 | -2.40(-1.18%) |
Jan 06, 2023 | 205.91 | 209.16 | 203.89 | 204.27 | 395,992 | +1.14(+0.56%) |
Jan 05, 2023 | 201.29 | 203.34 | 199.16 | 203.13 | 326,800 | +1.76(+0.87%) |
Jan 04, 2023 | 196.53 | 202.31 | 196.46 | 201.38 | 352,642 | +3.73(+1.89%) |
Jan 03, 2023 | 199.50 | 200.39 | 195.80 | 197.65 | 293,805 | -1.03(-0.52%) |
Dec 30, 2022 | 198.10 | 198.92 | 197.12 | 198.68 | 190,269 | -0.40(-0.20%) |
Dec 29, 2022 | 198.92 | 199.70 | 197.53 | 199.08 | 169,700 | +1.22(+0.62%) |
Dec 28, 2022 | 202.96 | 203.03 | 197.65 | 197.86 | 175,621 | -4.24(-2.10%) |
Dec 27, 2022 | 201.88 | 203.47 | 200.31 | 202.10 | 109,803 | +1.45(+0.72%) |
Dec 23, 2022 | 200.08 | 201.43 | 198.93 | 200.65 | 212,840 | +1.55(+0.78%) |
Dec 22, 2022 | 202.17 | 202.17 | 195.46 | 199.10 | 231,702 | -2.28(-1.13%) |
Dec 21, 2022 | 202.19 | 203.58 | 200.15 | 201.38 | 346,949 | +2.44(+1.23%) |
Dec 20, 2022 | 198.13 | 202.28 | 197.46 | 198.93 | 416,069 | +2.45(+1.25%) |
Dec 19, 2022 | 198.26 | 200.19 | 195.53 | 196.48 | 441,946 | -0.95(-0.48%) |
Dec 16, 2022 | 194.31 | 199.31 | 193.71 | 197.43 | 1,857,183 | +0.99(+0.50%) |
Dec 15, 2022 | 197.84 | 197.84 | 192.46 | 196.44 | 470,349 | -3.80(-1.90%) |
Dec 14, 2022 | 202.70 | 203.55 | 197.69 | 200.24 | 403,415 | -0.64(-0.32%) |
Dec 13, 2022 | 204.57 | 205.10 | 199.72 | 200.87 | 524,879 | -0.03(-0.01%) |
Dec 12, 2022 | 200.03 | 201.25 | 196.72 | 200.90 | 311,460 | +1.63(+0.82%) |
Dec 09, 2022 | 204.32 | 205.18 | 198.93 | 199.28 | 342,661 | -5.89(-2.87%) |
Dec 08, 2022 | 208.06 | 208.22 | 204.30 | 205.16 | 226,001 | +0.31(+0.15%) |
Dec 07, 2022 | 203.83 | 206.27 | 203.23 | 204.85 | 350,887 | +0.23(+0.11%) |
Dec 06, 2022 | 205.63 | 207.34 | 203.01 | 204.61 | 395,006 | -0.23(-0.11%) |
Dec 05, 2022 | 207.29 | 207.73 | 203.38 | 204.85 | 283,429 | -4.39(-2.10%) |
Dec 02, 2022 | 206.77 | 212.73 | 206.37 | 209.24 | 529,911 | +1.40(+0.68%) |
Dec 01, 2022 | 208.06 | 209.06 | 205.53 | 207.83 | 268,736 | +0.47(+0.23%) |
Nov 30, 2022 | 205.76 | 207.36 | 201.50 | 207.36 | 410,594 | +2.01(+0.98%) |
Nov 29, 2022 | 205.38 | 209.11 | 204.86 | 205.35 | 243,837 | +1.34(+0.65%) |
Nov 28, 2022 | 205.65 | 208.29 | 204.00 | 204.01 | 265,600 | -3.80(-1.83%) |
Nov 25, 2022 | 208.25 | 209.76 | 206.66 | 207.81 | 96,204 | +0.17(+0.08%) |
Nov 23, 2022 | 208.65 | 211.10 | 207.64 | 207.65 | 268,866 | -1.32(-0.63%) |
Nov 22, 2022 | 206.87 | 209.40 | 205.97 | 208.96 | 416,600 | +4.50(+2.20%) |
Nov 21, 2022 | 201.12 | 205.71 | 200.22 | 204.47 | 353,723 | +2.34(+1.16%) |
Nov 18, 2022 | 202.87 | 203.14 | 198.59 | 202.12 | 345,552 | +0.63(+0.31%) |
Nov 17, 2022 | 195.85 | 201.66 | 194.93 | 201.49 | 371,362 | +3.43(+1.73%) |
Nov 16, 2022 | 196.69 | 199.60 | 196.45 | 198.06 | 253,565 | -0.45(-0.23%) |
Nov 15, 2022 | 198.51 | 199.94 | 195.90 | 198.51 | 439,256 | +1.83(+0.93%) |
Nov 14, 2022 | 188.86 | 199.69 | 188.41 | 196.69 | 743,100 | +7.06(+3.73%) |
Nov 11, 2022 | 200.32 | 200.32 | 187.08 | 189.62 | 825,289 | -13.10(-6.46%) |
Nov 10, 2022 | 202.55 | 203.41 | 199.62 | 202.72 | 332,457 | +6.29(+3.20%) |
Nov 09, 2022 | 199.44 | 201.30 | 195.47 | 196.43 | 311,239 | -4.64(-2.31%) |
Nov 08, 2022 | 200.17 | 202.82 | 198.50 | 201.07 | 363,570 | +2.30(+1.16%) |
Nov 07, 2022 | 199.66 | 200.59 | 197.03 | 198.78 | 341,953 | +0.79(+0.40%) |
Nov 04, 2022 | 200.88 | 201.42 | 195.95 | 197.98 | 420,479 | +3.03(+1.55%) |
Nov 03, 2022 | 192.05 | 197.74 | 191.56 | 194.96 | 311,768 | +0.57(+0.29%) |
Nov 02, 2022 | 199.26 | 194.22 | 194.39 | 391,149 | -6.00(-2.99%) | |
Nov 01, 2022 | 200.79 | 200.94 | 196.50 | 200.39 | 465,819 | +3.51(+1.78%) |
Oct 31, 2022 | 194.28 | 197.57 | 193.81 | 196.88 | 412,680 | +1.91(+0.98%) |
Oct 28, 2022 | 195.32 | 198.88 | 190.94 | 194.97 | 546,023 | -0.36(-0.18%) |
Oct 27, 2022 | 189.28 | 195.46 | 185.24 | 195.34 | 807,560 | +5.64(+2.97%) |
Oct 26, 2022 | 188.65 | 192.11 | 186.02 | 189.70 | 552,063 | +3.40(+1.83%) |
Oct 25, 2022 | 180.24 | 186.31 | 180.23 | 186.30 | 696,315 | +2.89(+1.58%) |
Oct 24, 2022 | 180.78 | 184.34 | 179.15 | 183.41 | 410,236 | +1.68(+0.93%) |
Oct 21, 2022 | 176.88 | 183.18 | 175.68 | 181.72 | 422,835 | +5.58(+3.17%) |
Oct 20, 2022 | 175.94 | 180.44 | 173.92 | 176.15 | 585,149 | -0.41(-0.23%) |
Oct 19, 2022 | 180.63 | 181.49 | 175.85 | 176.56 | 392,095 | -3.85(-2.13%) |
Oct 18, 2022 | 181.23 | 184.10 | 178.97 | 180.41 | 358,450 | +1.12(+0.63%) |
Oct 17, 2022 | 181.23 | 183.35 | 178.69 | 179.28 | 453,800 | +1.69(+0.95%) |
Oct 14, 2022 | 183.37 | 184.65 | 176.94 | 177.59 | 405,150 | -5.18(-2.83%) |
Oct 13, 2022 | 174.13 | 184.09 | 173.44 | 182.77 | 471,636 | +5.52(+3.11%) |
Oct 12, 2022 | 179.20 | 181.31 | 176.42 | 177.25 | 365,841 | -1.75(-0.98%) |
Oct 11, 2022 | 175.58 | 180.97 | 175.58 | 179.00 | 523,306 | +0.28(+0.16%) |
Oct 10, 2022 | 175.69 | 180.56 | 175.69 | 178.72 | 419,679 | +4.52(+2.59%) |
Oct 07, 2022 | 176.87 | 177.57 | 173.96 | 174.20 | 460,056 | -3.53(-1.99%) |
Oct 06, 2022 | 178.89 | 180.79 | 176.58 | 177.73 | 704,944 | -5.95(-3.24%) |
Oct 05, 2022 | 183.00 | 184.46 | 181.72 | 183.68 | 369,305 | -1.60(-0.86%) |
Oct 04, 2022 | 179.67 | 185.54 | 179.01 | 185.28 | 409,064 | +7.35(+4.13%) |
Oct 03, 2022 | 173.56 | 179.42 | 173.56 | 177.93 | 513,669 | +7.50(+4.40%) |
Sep 30, 2022 | 170.07 | 174.01 | 169.34 | 170.43 | 509,684 | +0.04(+0.02%) |
Sep 29, 2022 | 172.31 | 172.31 | 169.29 | 170.39 | 457,505 | -2.23(-1.29%) |
Sep 28, 2022 | 168.30 | 174.13 | 167.99 | 172.62 | 594,029 | +3.95(+2.34%) |
Sep 27, 2022 | 167.59 | 169.99 | 166.55 | 168.67 | 415,981 | +3.51(+2.12%) |
Sep 26, 2022 | 165.81 | 167.92 | 164.40 | 165.16 | 384,951 | -1.93(-1.15%) |
Sep 23, 2022 | 167.85 | 167.85 | 164.44 | 167.09 | 442,782 | -4.04(-2.36%) |
Sep 22, 2022 | 175.60 | 176.27 | 170.75 | 171.12 | 361,574 | -2.65(-1.52%) |
Sep 21, 2022 | 177.84 | 178.54 | 173.77 | 173.77 | 355,273 | -1.56(-0.89%) |
Sep 20, 2022 | 174.88 | 176.27 | 173.12 | 175.33 | 434,089 | -2.10(-1.18%) |
Sep 19, 2022 | 169.51 | 178.25 | 169.51 | 177.44 | 571,334 | +5.98(+3.49%) |
Sep 16, 2022 | 172.61 | 173.76 | 169.21 | 171.45 | 1,539,945 | -2.60(-1.49%) |
Sep 15, 2022 | 174.71 | 176.85 | 173.34 | 174.05 | 537,287 | +0.02(+0.01%) |
Sep 14, 2022 | 181.57 | 181.57 | 171.83 | 174.03 | 671,208 | -9.67(-5.27%) |
Sep 13, 2022 | 184.98 | 187.51 | 183.48 | 183.71 | 319,935 | -5.41(-2.86%) |
Sep 12, 2022 | 193.78 | 194.15 | 188.73 | 189.12 | 346,349 | -3.56(-1.85%) |
Sep 09, 2022 | 188.03 | 192.91 | 188.03 | 192.68 | 330,073 | +6.67(+3.59%) |
Sep 08, 2022 | 182.74 | 186.61 | 181.25 | 186.00 | 382,506 | +1.96(+1.07%) |
Sep 07, 2022 | 178.83 | 184.55 | 176.87 | 184.04 | 277,071 | +3.75(+2.08%) |
Sep 06, 2022 | 180.60 | 182.65 | 178.79 | 180.29 | 574,648 | +0.57(+0.32%) |
Sep 02, 2022 | 182.30 | 184.79 | 178.64 | 179.72 | 298,265 | +0.66(+0.37%) |
Sep 01, 2022 | 181.39 | 181.39 | 177.02 | 179.06 | 377,202 | -4.63(-2.52%) |
Aug 31, 2022 | 185.12 | 185.12 | 181.02 | 183.69 | 515,734 | -1.54(-0.83%) |
Aug 30, 2022 | 191.56 | 191.56 | 184.11 | 185.22 | 341,076 | -6.11(-3.19%) |
Aug 29, 2022 | 188.85 | 194.43 | 188.43 | 191.33 | 346,010 | +1.17(+0.62%) |
Aug 26, 2022 | 192.14 | 193.48 | 189.27 | 190.16 | 219,750 | -1.38(-0.72%) |
Aug 25, 2022 | 186.60 | 191.74 | 186.60 | 191.53 | 275,052 | +5.89(+3.17%) |
Aug 24, 2022 | 184.32 | 186.19 | 183.70 | 185.64 | 333,593 | -0.06(-0.03%) |
Aug 23, 2022 | 184.98 | 189.55 | 184.98 | 185.70 | 291,479 | +1.71(+0.93%) |
Aug 22, 2022 | 184.96 | 186.43 | 182.89 | 183.99 | 225,265 | -3.31(-1.77%) |
Aug 19, 2022 | 189.69 | 190.11 | 186.56 | 187.30 | 309,423 | -3.32(-1.74%) |
Aug 18, 2022 | 190.39 | 192.20 | 189.92 | 190.63 | 206,044 | +1.13(+0.60%) |
Aug 17, 2022 | 190.01 | 190.48 | 188.50 | 189.50 | 163,681 | -2.56(-1.33%) |
Aug 16, 2022 | 191.83 | 193.45 | 191.47 | 192.06 | 205,683 | +1.34(+0.70%) |
Aug 15, 2022 | 189.15 | 191.00 | 187.55 | 190.71 | 207,166 | -1.12(-0.58%) |
Aug 12, 2022 | 189.46 | 192.34 | 187.78 | 191.83 | 214,107 | +3.04(+1.61%) |
Aug 11, 2022 | 189.39 | 193.57 | 188.74 | 188.79 | 278,240 | +0.14(+0.07%) |
Aug 10, 2022 | 186.77 | 189.54 | 185.85 | 188.65 | 282,483 | +3.76(+2.04%) |
Aug 09, 2022 | 183.95 | 185.59 | 182.84 | 184.89 | 281,093 | +2.09(+1.14%) |
Aug 08, 2022 | 185.07 | 188.18 | 178.31 | 182.79 | 568,310 | -0.68(-0.37%) |
Aug 05, 2022 | 179.31 | 185.03 | 179.31 | 183.48 | 258,475 | +2.89(+1.60%) |
Aug 04, 2022 | 176.37 | 181.86 | 175.14 | 180.59 | 366,941 | +4.23(+2.40%) |
Aug 03, 2022 | 182.37 | 182.37 | 176.00 | 176.35 | 507,362 | -5.01(-2.76%) |
Aug 02, 2022 | 186.53 | 186.53 | 180.03 | 181.37 | 384,952 | -4.60(-2.47%) |
Aug 01, 2022 | 183.46 | 187.09 | 183.01 | 185.97 | 483,137 | +0.90(+0.48%) |
Jul 29, 2022 | 182.88 | 185.56 | 180.77 | 185.07 | 482,683 | +3.81(+2.10%) |
Jul 28, 2022 | 176.41 | 183.79 | 175.48 | 181.26 | 640,960 | -0.38(-0.21%) |
Jul 27, 2022 | 179.53 | 182.14 | 175.94 | 181.64 | 398,366 | +2.48(+1.38%) |
Jul 26, 2022 | 179.02 | 179.02 | 176.01 | 179.16 | 316,447 | -1.00(-0.56%) |
Jul 25, 2022 | 177.65 | 180.74 | 176.98 | 180.16 | 279,600 | +4.35(+2.47%) |
Jul 22, 2022 | 179.80 | 180.86 | 173.96 | 175.81 | 348,474 | -2.86(-1.60%) |
Jul 21, 2022 | 175.12 | 178.94 | 173.41 | 178.67 | 402,160 | +3.95(+2.26%) |
Jul 20, 2022 | 174.96 | 175.42 | 172.00 | 174.72 | 311,568 | -0.85(-0.48%) |
Jul 19, 2022 | 170.06 | 176.13 | 169.51 | 175.57 | 356,473 | +5.00(+2.93%) |
Jul 18, 2022 | 173.73 | 176.15 | 169.90 | 170.57 | 301,496 | -1.09(-0.63%) |
Jul 15, 2022 | 171.72 | 172.24 | 168.93 | 171.66 | 249,203 | +1.72(+1.01%) |
Jul 14, 2022 | 166.04 | 170.47 | 165.48 | 169.94 | 394,170 | -0.88(-0.52%) |
Jul 13, 2022 | 165.48 | 171.09 | 165.48 | 170.82 | 406,828 | +2.41(+1.43%) |
Jul 12, 2022 | 167.87 | 172.36 | 167.87 | 168.41 | 419,725 | -0.12(-0.07%) |
Jul 11, 2022 | 166.38 | 170.39 | 166.11 | 168.53 | 385,423 | +0.65(+0.39%) |
Jul 08, 2022 | 170.32 | 170.32 | 167.29 | 167.87 | 334,925 | -1.70(-1.00%) |
Jul 07, 2022 | 169.10 | 171.23 | 167.55 | 169.57 | 430,346 | +4.55(+2.76%) |
Jul 06, 2022 | 165.25 | 166.49 | 160.70 | 165.02 | 634,693 | -0.10(-0.06%) |
Jul 05, 2022 | 161.68 | 165.50 | 158.07 | 165.12 | 494,563 | -1.29(-0.78%) |
Jul 01, 2022 | 163.93 | 167.35 | 161.36 | 166.41 | 449,292 | +1.18(+0.71%) |
Jun 30, 2022 | 162.84 | 167.28 | 161.19 | 165.24 | 420,020 | -0.99(-0.60%) |
Jun 29, 2022 | 168.13 | 168.13 | 163.67 | 166.23 | 406,257 | -1.92(-1.14%) |
Jun 28, 2022 | 171.53 | 171.53 | 167.47 | 168.15 | 356,739 | -1.06(-0.63%) |
Jun 27, 2022 | 169.49 | 170.50 | 166.72 | 169.21 | 389,827 | +1.12(+0.67%) |
Jun 24, 2022 | 160.07 | 168.36 | 159.91 | 168.09 | 649,575 | +9.07(+5.70%) |
Jun 23, 2022 | 163.04 | 163.16 | 155.93 | 159.02 | 517,726 | -2.49(-1.54%) |
Jun 22, 2022 | 160.78 | 163.33 | 160.02 | 161.51 | 504,066 | -4.30(-2.59%) |
Jun 21, 2022 | 169.29 | 169.29 | 165.67 | 165.81 | 466,498 | +0.34(+0.21%) |
Jun 17, 2022 | 163.00 | 166.70 | 162.24 | 165.47 | 1,043,557 | +2.69(+1.65%) |
Jun 16, 2022 | 171.81 | 172.79 | 162.13 | 162.78 | 621,235 | -12.09(-6.91%) |
Jun 15, 2022 | 174.13 | 177.26 | 170.68 | 174.88 | 521,111 | +3.81(+2.23%) |
Jun 14, 2022 | 173.99 | 176.53 | 170.89 | 171.06 | 533,551 | -2.79(-1.61%) |
Jun 13, 2022 | 176.19 | 177.82 | 172.57 | 173.85 | 385,434 | -7.87(-4.33%) |
Jun 10, 2022 | 179.10 | 183.24 | 178.97 | 181.72 | 303,941 | -1.30(-0.71%) |
Jun 09, 2022 | 187.62 | 187.76 | 182.89 | 183.03 | 283,103 | -6.12(-3.24%) |
Jun 08, 2022 | 192.78 | 193.07 | 187.03 | 189.15 | 281,439 | -6.00(-3.08%) |
Jun 07, 2022 | 189.57 | 195.30 | 189.41 | 195.15 | 309,986 | +4.06(+2.12%) |
Jun 06, 2022 | 190.31 | 192.42 | 188.11 | 191.09 | 248,830 | +2.86(+1.52%) |
Jun 03, 2022 | 189.94 | 191.68 | 187.33 | 188.23 | 221,626 | -3.42(-1.79%) |
Jun 02, 2022 | 192.28 | 194.05 | 189.48 | 191.66 | 260,371 | +1.59(+0.83%) |
Jun 01, 2022 | 190.65 | 191.64 | 184.85 | 190.07 | 457,762 | +0.96(+0.51%) |
May 31, 2022 | 198.82 | 198.82 | 188.61 | 189.11 | 1,072,345 | -10.28(-5.16%) |
May 27, 2022 | 195.25 | 199.66 | 194.67 | 199.39 | 470,757 | +5.68(+2.93%) |
May 26, 2022 | 183.34 | 195.05 | 183.34 | 193.71 | 688,791 | +12.75(+7.04%) |
May 25, 2022 | 171.83 | 181.85 | 171.03 | 180.96 | 434,381 | +7.70(+4.44%) |
May 24, 2022 | 172.68 | 173.97 | 169.75 | 173.26 | 244,556 | -1.07(-0.62%) |
May 23, 2022 | 175.65 | 176.84 | 172.62 | 174.34 | 447,019 | +1.55(+0.90%) |
May 20, 2022 | 174.38 | 175.08 | 168.81 | 172.79 | 412,790 | -0.31(-0.18%) |
May 19, 2022 | 175.55 | 176.24 | 168.21 | 173.10 | 665,913 | -3.51(-1.99%) |
May 18, 2022 | 184.93 | 185.40 | 175.78 | 176.61 | 368,204 | -9.16(-4.93%) |
May 17, 2022 | 182.71 | 186.73 | 181.22 | 185.77 | 258,574 | +6.16(+3.43%) |
May 16, 2022 | 181.08 | 183.16 | 179.11 | 179.62 | 373,702 | -0.95(-0.53%) |
May 13, 2022 | 181.48 | 184.30 | 180.29 | 180.56 | 401,244 | -0.74(-0.41%) |
May 12, 2022 | 179.91 | 182.94 | 177.98 | 181.30 | 435,861 | -0.25(-0.14%) |
May 11, 2022 | 183.65 | 187.82 | 181.44 | 181.55 | 557,151 | -2.34(-1.27%) |
May 10, 2022 | 187.99 | 188.99 | 181.78 | 183.90 | 489,478 | -2.95(-1.58%) |
May 09, 2022 | 186.29 | 190.41 | 185.04 | 186.85 | 461,511 | -4.07(-2.13%) |
May 06, 2022 | 190.07 | 192.12 | 184.55 | 190.91 | 518,305 | -0.36(-0.19%) |
May 05, 2022 | 203.63 | 204.12 | 189.74 | 191.27 | 651,046 | -13.44(-6.56%) |
May 04, 2022 | 197.13 | 204.93 | 197.13 | 204.71 | 554,191 | +6.59(+3.33%) |
May 03, 2022 | 190.09 | 198.82 | 189.51 | 198.12 | 561,165 | +6.58(+3.44%) |
May 02, 2022 | 191.86 | 193.39 | 187.33 | 191.53 | 466,460 | -0.42(-0.22%) |
Apr 29, 2022 | 196.41 | 200.87 | 190.66 | 191.95 | 507,839 | -0.85(-0.44%) |
Apr 28, 2022 | 187.56 | 193.81 | 185.74 | 192.80 | 505,593 | +9.58(+5.23%) |
Apr 27, 2022 | 182.99 | 187.12 | 180.83 | 183.23 | 493,179 | +2.41(+1.33%) |
Apr 26, 2022 | 184.23 | 184.54 | 180.54 | 180.82 | 431,325 | -3.51(-1.91%) |
Apr 25, 2022 | 184.07 | 187.21 | 177.76 | 184.33 | 520,489 | -2.19(-1.17%) |
Apr 22, 2022 | 192.01 | 192.01 | 185.67 | 186.52 | 508,632 | -4.44(-2.33%) |
Apr 21, 2022 | 195.08 | 198.42 | 189.65 | 190.96 | 346,670 | -3.29(-1.69%) |
Apr 20, 2022 | 193.25 | 194.99 | 191.29 | 194.25 | 378,996 | +2.05(+1.07%) |
Apr 19, 2022 | 187.84 | 192.53 | 187.75 | 192.20 | 412,682 | +3.84(+2.04%) |
Apr 18, 2022 | 188.40 | 190.55 | 186.68 | 188.36 | 312,325 | +0.27(+0.14%) |
Apr 14, 2022 | 186.12 | 188.93 | 184.89 | 188.09 | 375,329 | +4.93(+2.69%) |
Apr 13, 2022 | 179.96 | 183.65 | 177.67 | 183.16 | 267,409 | +4.66(+2.61%) |
Apr 12, 2022 | 178.41 | 183.21 | 177.32 | 178.50 | 401,804 | +1.28(+0.72%) |
Apr 11, 2022 | 174.28 | 180.27 | 174.28 | 177.22 | 436,816 | +3.56(+2.05%) |
Apr 08, 2022 | 173.89 | 175.21 | 171.98 | 173.66 | 292,322 | +0.88(+0.51%) |
Apr 07, 2022 | 172.63 | 173.68 | 170.36 | 172.78 | 266,839 | -0.37(-0.21%) |
Apr 06, 2022 | 173.25 | 174.80 | 170.99 | 173.15 | 632,745 | -0.16(-0.10%) |
Apr 05, 2022 | 175.57 | 177.62 | 172.87 | 173.31 | 413,375 | -3.10(-1.76%) |
Apr 04, 2022 | 178.90 | 179.07 | 174.80 | 176.41 | 341,694 | -2.49(-1.39%) |
Apr 01, 2022 | 178.53 | 181.12 | 176.39 | 178.90 | 398,258 | +1.38(+0.77%) |
Mar 31, 2022 | 178.24 | 181.49 | 177.05 | 177.52 | 545,769 | -1.29(-0.72%) |
Mar 30, 2022 | 180.97 | 181.65 | 177.15 | 178.81 | 607,805 | -0.55(-0.31%) |
Mar 29, 2022 | 183.22 | 183.22 | 175.30 | 179.36 | 880,493 | -5.52(-2.99%) |
Mar 28, 2022 | 187.66 | 187.66 | 183.02 | 184.88 | 627,248 | -3.85(-2.04%) |
Mar 25, 2022 | 189.48 | 189.66 | 187.51 | 188.74 | 417,535 | -0.35(-0.18%) |
Mar 24, 2022 | 189.69 | 190.70 | 187.29 | 189.09 | 437,118 | +0.92(+0.49%) |
Mar 23, 2022 | 188.94 | 189.84 | 186.54 | 188.16 | 500,598 | -0.91(-0.48%) |
Mar 22, 2022 | 189.27 | 190.69 | 187.45 | 189.07 | 404,808 | +0.55(+0.29%) |
Mar 21, 2022 | 189.18 | 192.13 | 186.26 | 188.52 | 465,189 | +3.11(+1.68%) |
Mar 18, 2022 | 183.87 | 185.95 | 181.54 | 185.41 | 757,958 | +0.45(+0.25%) |
Mar 17, 2022 | 183.65 | 186.54 | 183.65 | 184.96 | 459,886 | +1.51(+0.82%) |
Mar 16, 2022 | 186.32 | 188.47 | 180.60 | 183.45 | 415,101 | -0.55(-0.30%) |
Mar 15, 2022 | 179.09 | 184.61 | 178.93 | 184.00 | 404,392 | +2.30(+1.26%) |
Mar 14, 2022 | 182.20 | 184.67 | 179.22 | 181.71 | 379,440 | -0.54(-0.30%) |
Mar 11, 2022 | 181.90 | 184.53 | 178.92 | 182.25 | 655,303 | -0.04(-0.02%) |
Mar 10, 2022 | 181.68 | 184.10 | 177.81 | 182.29 | 443,314 | +0.13(+0.07%) |
Mar 09, 2022 | 176.14 | 183.48 | 174.63 | 182.16 | 554,887 | +6.75(+3.85%) |
Mar 08, 2022 | 176.63 | 178.70 | 172.14 | 175.41 | 460,867 | -2.58(-1.45%) |
Mar 07, 2022 | 182.01 | 184.70 | 176.74 | 177.99 | 494,120 | -4.02(-2.21%) |
Mar 04, 2022 | 181.96 | 182.61 | 177.63 | 182.01 | 413,275 | -1.13(-0.62%) |
Mar 03, 2022 | 183.89 | 185.07 | 178.63 | 183.14 | 606,663 | +0.79(+0.43%) |
Mar 02, 2022 | 181.48 | 184.07 | 179.25 | 182.35 | 564,130 | +1.96(+1.08%) |
Mar 01, 2022 | 183.87 | 187.84 | 176.06 | 180.39 | 670,977 | -3.56(-1.93%) |
Feb 28, 2022 | 175.20 | 184.22 | 175.03 | 183.95 | 1,083,595 | +7.18(+4.06%) |
Feb 25, 2022 | 168.33 | 176.91 | 170.06 | 176.77 | 583,804 | +10.06(+6.04%) |
Feb 24, 2022 | 161.70 | 167.20 | 159.78 | 166.71 | 412,954 | +0.30(+0.18%) |
Feb 23, 2022 | 169.19 | 170.51 | 165.97 | 166.41 | 407,894 | -1.91(-1.13%) |
Feb 22, 2022 | 170.81 | 173.19 | 168.30 | 168.32 | 581,878 | -0.29(-0.17%) |
Feb 18, 2022 | 168.61 | 0 | +1.17(+0.70%) | |||
Feb 17, 2022 | 166.50 | 173.56 | 166.50 | 167.44 | 683,641 | +5.34(+3.29%) |
Feb 16, 2022 | 160.85 | 163.26 | 160.01 | 162.10 | 315,591 | +1.45(+0.90%) |
Feb 15, 2022 | 157.08 | 161.47 | 155.08 | 160.66 | 368,131 | +4.67(+3.00%) |
Feb 14, 2022 | 155.68 | 156.98 | 153.78 | 155.98 | 350,165 | +0.94(+0.61%) |
Feb 11, 2022 | 153.55 | 157.27 | 152.63 | 155.04 | 280,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.75 | 159.46 | 154.42 | 155.04 | 231,207 | -2.20(-1.40%) |
Feb 09, 2022 | 153.98 | 158.17 | 152.46 | 157.24 | 259,640 | +3.99(+2.60%) |
Feb 08, 2022 | 149.53 | 153.36 | 149.16 | 153.25 | 545,888 | +4.79(+3.23%) |
Feb 07, 2022 | 151.55 | 151.55 | 147.49 | 148.46 | 445,077 | -2.02(-1.35%) |
Feb 04, 2022 | 153.02 | 155.39 | 150.40 | 150.48 | 311,127 | -3.48(-2.26%) |
Feb 03, 2022 | 153.98 | 153.96 | 166,389 | -0.29(-0.19%) | ||
Feb 02, 2022 | 152.43 | 155.37 | 151.57 | 154.25 | 338,032 | +1.53(+1.00%) |