Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 153.93 | 154.64 | 153.18 | 154.37 | 629,725 | -0.73(-0.47%) |
Dec 29, 2022 | 153.05 | 155.43 | 152.81 | 155.10 | 650,273 | +2.98(+1.96%) |
Dec 28, 2022 | 155.40 | 155.53 | 152.11 | 152.12 | 947,562 | -2.91(-1.88%) |
Dec 27, 2022 | 155.15 | 155.58 | 154.22 | 155.03 | 611,833 | +0.18(+0.11%) |
Dec 23, 2022 | 153.51 | 154.87 | 152.79 | 154.85 | 515,689 | +1.46(+0.95%) |
Dec 22, 2022 | 154.25 | 154.31 | 150.84 | 153.40 | 623,248 | -1.75(-1.13%) |
Dec 21, 2022 | 154.12 | 155.61 | 153.81 | 155.15 | 580,794 | +2.73(+1.79%) |
Dec 20, 2022 | 151.92 | 153.30 | 151.48 | 152.41 | 727,957 | +0.46(+0.30%) |
Dec 19, 2022 | 153.30 | 153.97 | 151.25 | 151.95 | 1,416,088 | -1.15(-0.75%) |
Dec 16, 2022 | 153.07 | 153.81 | 151.91 | 153.10 | 660,563 | -1.60(-1.04%) |
Dec 15, 2022 | 156.23 | 156.69 | 154.18 | 154.70 | 860,607 | -3.33(-2.11%) |
Dec 14, 2022 | 159.05 | 159.99 | 156.95 | 158.03 | 558,681 | -0.81(-0.51%) |
Dec 13, 2022 | 162.44 | 162.65 | 158.04 | 158.84 | 918,591 | +0.62(+0.39%) |
Dec 12, 2022 | 156.92 | 158.46 | 155.85 | 158.23 | 498,202 | +1.85(+1.19%) |
Dec 09, 2022 | 157.22 | 157.99 | 156.36 | 156.37 | 535,246 | -1.39(-0.88%) |
Dec 08, 2022 | 158.41 | 159.16 | 157.26 | 157.76 | 511,629 | +0.60(+0.38%) |
Dec 07, 2022 | 157.56 | 158.61 | 156.92 | 157.16 | 475,448 | -0.63(-0.40%) |
Dec 06, 2022 | 159.22 | 159.54 | 156.58 | 157.79 | 459,305 | -1.34(-0.84%) |
Dec 05, 2022 | 162.72 | 162.72 | 158.63 | 159.13 | 667,866 | -4.36(-2.67%) |
Dec 02, 2022 | 161.69 | 164.10 | 161.21 | 163.50 | 931,819 | +0.28(+0.17%) |
Dec 01, 2022 | 164.14 | 165.20 | 162.77 | 163.22 | 664,226 | -0.44(-0.27%) |
Nov 30, 2022 | 160.74 | 163.70 | 158.84 | 163.66 | 565,571 | +3.19(+1.99%) |
Nov 29, 2022 | 159.96 | 161.16 | 159.81 | 160.47 | 537,950 | +0.97(+0.61%) |
Nov 28, 2022 | 161.08 | 161.98 | 159.13 | 159.50 | 555,871 | -3.22(-1.98%) |
Nov 25, 2022 | 161.86 | 163.11 | 161.74 | 162.72 | 185,063 | +0.87(+0.54%) |
Nov 23, 2022 | 161.59 | 162.35 | 161.07 | 161.86 | 367,192 | +0.06(+0.04%) |
Nov 22, 2022 | 160.46 | 161.98 | 160.25 | 161.80 | 490,184 | +2.57(+1.61%) |
Nov 21, 2022 | 158.70 | 159.59 | 158.12 | 159.23 | 601,621 | -0.14(-0.09%) |
Nov 18, 2022 | 159.63 | 160.10 | 157.97 | 159.38 | 490,413 | +1.23(+0.78%) |
Nov 17, 2022 | 156.77 | 158.15 | 156.06 | 158.15 | 645,993 | -0.66(-0.41%) |
Nov 16, 2022 | 160.22 | 160.59 | 158.44 | 158.81 | 551,066 | -2.33(-1.44%) |
Nov 15, 2022 | 161.37 | 162.49 | 159.97 | 161.13 | 664,133 | +1.92(+1.21%) |
Nov 14, 2022 | 160.24 | 161.70 | 159.21 | 159.21 | 465,875 | -1.78(-1.10%) |
Nov 11, 2022 | 160.94 | 162.09 | 160.29 | 160.99 | 687,118 | +1.02(+0.64%) |
Nov 10, 2022 | 157.17 | 160.14 | 157.17 | 159.96 | 714,012 | +8.18(+5.39%) |
Nov 09, 2022 | 153.89 | 154.89 | 151.48 | 151.79 | 429,926 | -3.26(-2.10%) |
Nov 08, 2022 | 155.09 | 156.76 | 153.40 | 155.05 | 555,936 | +0.08(+0.05%) |
Nov 07, 2022 | 154.45 | 155.10 | 153.24 | 154.97 | 377,902 | +1.53(+1.00%) |
Nov 04, 2022 | 152.97 | 154.46 | 150.93 | 153.44 | 373,465 | +2.69(+1.79%) |
Nov 03, 2022 | 149.81 | 151.70 | 148.17 | 150.75 | 632,767 | -0.57(-0.38%) |
Nov 02, 2022 | 155.17 | 151.24 | 151.31 | 622,842 | -4.31(-2.77%) | |
Nov 01, 2022 | 156.63 | 156.91 | 154.83 | 155.62 | 553,984 | +0.58(+0.37%) |
Oct 31, 2022 | 154.19 | 155.73 | 153.91 | 155.04 | 459,313 | +0.10(+0.06%) |
Oct 28, 2022 | 152.46 | 155.10 | 151.85 | 154.94 | 589,164 | +2.64(+1.74%) |
Oct 27, 2022 | 153.07 | 154.27 | 151.97 | 152.30 | 632,345 | +0.67(+0.44%) |
Oct 26, 2022 | 151.56 | 153.73 | 150.81 | 151.63 | 827,919 | +0.31(+0.20%) |
Oct 25, 2022 | 147.96 | 151.52 | 147.65 | 151.32 | 500,133 | +3.36(+2.27%) |
Oct 24, 2022 | 147.58 | 148.38 | 146.47 | 147.97 | 538,306 | +1.12(+0.76%) |
Oct 21, 2022 | 144.13 | 147.15 | 143.18 | 146.84 | 402,618 | +2.91(+2.02%) |
Oct 20, 2022 | 146.13 | 147.65 | 143.53 | 143.94 | 354,371 | -2.26(-1.55%) |
Oct 19, 2022 | 146.87 | 147.89 | 144.73 | 146.20 | 456,356 | -2.03(-1.37%) |
Oct 18, 2022 | 148.75 | 150.10 | 147.03 | 148.23 | 577,874 | +2.20(+1.51%) |
Oct 17, 2022 | 144.97 | 146.74 | 144.97 | 146.03 | 549,448 | +3.44(+2.41%) |
Oct 14, 2022 | 146.75 | 147.64 | 142.39 | 142.59 | 521,670 | -3.07(-2.11%) |
Oct 13, 2022 | 139.77 | 146.40 | 138.53 | 145.66 | 714,965 | +3.51(+2.47%) |
Oct 12, 2022 | 142.81 | 143.24 | 141.46 | 142.14 | 448,596 | -0.69(-0.49%) |
Oct 11, 2022 | 141.90 | 144.63 | 141.00 | 142.84 | 601,107 | +0.19(+0.14%) |
Oct 10, 2022 | 143.41 | 144.11 | 141.76 | 142.65 | 335,810 | -0.22(-0.16%) |
Oct 07, 2022 | 144.75 | 145.05 | 142.16 | 142.87 | 421,340 | -3.13(-2.14%) |
Oct 06, 2022 | 146.66 | 147.96 | 145.53 | 146.00 | 412,311 | -1.37(-0.93%) |
Oct 05, 2022 | 146.10 | 147.96 | 145.02 | 147.37 | 440,413 | -0.78(-0.53%) |
Oct 04, 2022 | 144.76 | 148.22 | 144.76 | 148.15 | 476,909 | +5.87(+4.13%) |
Oct 03, 2022 | 140.07 | 143.19 | 138.89 | 142.28 | 582,261 | +3.85(+2.78%) |
Sep 30, 2022 | 139.15 | 141.31 | 138.25 | 138.43 | 545,468 | -0.95(-0.68%) |
Sep 29, 2022 | 140.76 | 140.85 | 137.72 | 139.37 | 941,893 | -3.00(-2.11%) |
Sep 28, 2022 | 139.66 | 143.16 | 139.06 | 142.38 | 843,098 | +3.60(+2.59%) |
Sep 27, 2022 | 140.46 | 141.28 | 137.54 | 138.78 | 959,930 | -0.13(-0.09%) |
Sep 26, 2022 | 140.49 | 142.33 | 138.43 | 138.90 | 2,014,496 | -2.49(-1.76%) |
Sep 23, 2022 | 142.86 | 142.90 | 139.57 | 141.39 | 1,033,942 | -3.39(-2.34%) |
Sep 22, 2022 | 147.85 | 147.85 | 144.54 | 144.78 | 1,912,097 | -2.93(-1.98%) |
Sep 21, 2022 | 150.75 | 151.90 | 147.66 | 147.71 | 318,211 | -2.14(-1.43%) |
Sep 20, 2022 | 150.96 | 150.96 | 148.81 | 149.85 | 417,701 | -2.31(-1.52%) |
Sep 19, 2022 | 148.91 | 152.38 | 148.85 | 152.16 | 390,788 | +1.88(+1.25%) |
Sep 16, 2022 | 150.38 | 150.64 | 148.68 | 150.28 | 553,178 | -1.94(-1.27%) |
Sep 15, 2022 | 152.43 | 154.52 | 151.71 | 152.22 | 371,803 | -0.90(-0.59%) |
Sep 14, 2022 | 153.60 | 153.75 | 151.45 | 153.12 | 367,320 | -0.12(-0.08%) |
Sep 13, 2022 | 155.75 | 156.51 | 152.74 | 153.25 | 416,077 | -5.93(-3.72%) |
Sep 12, 2022 | 158.51 | 159.90 | 158.30 | 159.17 | 315,827 | +1.68(+1.07%) |
Sep 09, 2022 | 156.06 | 157.73 | 155.87 | 157.49 | 449,021 | +2.78(+1.79%) |
Sep 08, 2022 | 152.58 | 154.73 | 151.73 | 154.72 | 406,727 | +1.33(+0.87%) |
Sep 07, 2022 | 150.19 | 153.64 | 150.12 | 153.38 | 378,777 | +2.88(+1.91%) |
Sep 06, 2022 | 152.49 | 152.67 | 149.82 | 150.50 | 529,181 | -1.35(-0.89%) |
Sep 02, 2022 | 154.09 | 155.04 | 151.22 | 151.86 | 436,228 | -0.62(-0.41%) |
Sep 01, 2022 | 152.68 | 152.69 | 150.76 | 152.48 | 518,031 | -1.20(-0.78%) |
Aug 31, 2022 | 155.07 | 155.31 | 153.51 | 153.68 | 332,754 | -1.11(-0.72%) |
Aug 30, 2022 | 157.42 | 157.42 | 154.21 | 154.79 | 554,167 | -2.30(-1.46%) |
Aug 29, 2022 | 156.92 | 158.38 | 156.28 | 157.09 | 347,216 | -0.88(-0.56%) |
Aug 26, 2022 | 162.64 | 162.87 | 157.96 | 157.97 | 389,609 | -4.55(-2.80%) |
Aug 25, 2022 | 160.58 | 162.53 | 160.14 | 162.53 | 344,941 | +2.65(+1.66%) |
Aug 24, 2022 | 159.25 | 160.29 | 158.74 | 159.88 | 277,737 | +0.64(+0.40%) |
Aug 23, 2022 | 159.63 | 160.97 | 159.08 | 159.23 | 528,943 | +0.12(+0.08%) |
Aug 22, 2022 | 160.63 | 160.63 | 158.85 | 159.11 | 313,965 | -3.41(-2.10%) |
Aug 19, 2022 | 163.72 | 163.92 | 162.04 | 162.52 | 266,311 | -2.59(-1.57%) |
Aug 18, 2022 | 164.34 | 165.26 | 163.86 | 165.11 | 377,859 | +1.14(+0.70%) |
Aug 17, 2022 | 164.50 | 164.89 | 162.89 | 163.97 | 346,340 | -2.05(-1.24%) |
Aug 16, 2022 | 164.51 | 166.70 | 164.51 | 166.02 | 454,598 | +1.29(+0.78%) |
Aug 15, 2022 | 163.42 | 164.87 | 162.93 | 164.74 | 608,976 | +0.08(+0.05%) |
Aug 12, 2022 | 163.10 | 164.66 | 162.55 | 164.66 | 298,520 | +2.44(+1.50%) |
Aug 11, 2022 | 162.04 | 163.72 | 161.94 | 162.22 | 322,467 | +1.56(+0.97%) |
Aug 10, 2022 | 159.37 | 160.91 | 159.37 | 160.66 | 820,659 | +3.40(+2.16%) |
Aug 09, 2022 | 158.05 | 158.19 | 156.64 | 157.26 | 318,826 | -0.99(-0.62%) |
Aug 08, 2022 | 157.92 | 159.57 | 157.86 | 158.25 | 467,544 | +1.28(+0.81%) |
Aug 05, 2022 | 154.83 | 157.10 | 154.75 | 156.97 | 292,494 | +0.76(+0.49%) |
Aug 04, 2022 | 157.21 | 157.28 | 156.04 | 156.22 | 363,651 | -1.02(-0.65%) |
Aug 03, 2022 | 157.09 | 157.87 | 155.99 | 157.23 | 406,024 | +1.08(+0.69%) |
Aug 02, 2022 | 157.38 | 157.88 | 155.94 | 156.16 | 375,747 | -1.78(-1.13%) |
Aug 01, 2022 | 157.08 | 158.59 | 155.95 | 157.94 | 480,690 | -0.09(-0.05%) |
Jul 29, 2022 | 156.65 | 158.48 | 156.18 | 158.02 | 812,623 | +1.75(+1.12%) |
Jul 28, 2022 | 154.52 | 156.33 | 153.13 | 156.27 | 398,689 | +2.37(+1.54%) |
Jul 27, 2022 | 152.24 | 154.43 | 151.51 | 153.90 | 521,498 | +2.50(+1.65%) |
Jul 26, 2022 | 151.74 | 152.27 | 150.95 | 151.41 | 356,754 | -0.86(-0.57%) |
Jul 25, 2022 | 151.31 | 152.44 | 150.51 | 152.27 | 550,906 | +1.41(+0.94%) |
Jul 22, 2022 | 152.13 | 153.11 | 149.88 | 150.86 | 475,182 | -1.07(-0.71%) |
Jul 21, 2022 | 150.53 | 151.93 | 149.22 | 151.93 | 361,626 | +0.44(+0.29%) |
Jul 20, 2022 | 149.83 | 151.74 | 149.29 | 151.49 | 886,718 | +1.31(+0.87%) |
Jul 19, 2022 | 147.03 | 150.28 | 146.72 | 150.19 | 601,353 | +4.78(+3.29%) |
Jul 18, 2022 | 146.63 | 147.58 | 145.09 | 145.40 | 593,433 | +0.14(+0.10%) |
Jul 15, 2022 | 144.06 | 145.32 | 142.45 | 145.26 | 536,093 | +2.81(+1.97%) |
Jul 14, 2022 | 141.79 | 142.61 | 140.65 | 142.44 | 629,300 | -1.78(-1.23%) |
Jul 13, 2022 | 142.98 | 144.93 | 142.33 | 144.22 | 531,920 | -0.56(-0.38%) |
Jul 12, 2022 | 143.93 | 146.40 | 143.93 | 144.78 | 2,437,967 | +0.04(+0.03%) |
Jul 11, 2022 | 145.22 | 146.00 | 144.44 | 144.74 | 410,268 | -1.46(-1.00%) |
Jul 08, 2022 | 146.65 | 147.38 | 145.22 | 146.20 | 643,475 | -0.59(-0.40%) |
Jul 07, 2022 | 145.20 | 147.18 | 145.20 | 146.78 | 487,194 | +2.79(+1.94%) |
Jul 06, 2022 | 144.79 | 145.72 | 142.25 | 143.99 | 698,975 | -1.14(-0.79%) |
Jul 05, 2022 | 143.56 | 145.13 | 141.20 | 145.13 | 659,300 | -0.79(-0.54%) |
Jul 01, 2022 | 143.54 | 146.18 | 142.43 | 145.92 | 602,072 | +2.04(+1.42%) |
Jun 30, 2022 | 142.96 | 145.42 | 141.80 | 143.88 | 593,152 | -1.09(-0.75%) |
Jun 29, 2022 | 146.51 | 146.51 | 143.97 | 144.97 | 529,703 | -1.62(-1.11%) |
Jun 28, 2022 | 149.32 | 150.75 | 146.46 | 146.59 | 1,021,630 | -1.61(-1.09%) |
Jun 27, 2022 | 148.27 | 149.27 | 147.03 | 148.21 | 662,827 | +0.68(+0.46%) |
Jun 24, 2022 | 143.97 | 147.62 | 143.63 | 147.53 | 893,307 | +4.88(+3.42%) |
Jun 23, 2022 | 142.89 | 143.20 | 140.61 | 142.65 | 647,040 | +0.19(+0.14%) |
Jun 22, 2022 | 140.92 | 143.48 | 140.89 | 142.45 | 640,004 | -0.62(-0.43%) |
Jun 21, 2022 | 143.09 | 144.37 | 142.03 | 143.07 | 898,058 | +2.14(+1.52%) |
Jun 17, 2022 | 140.88 | 142.41 | 139.11 | 140.93 | 1,029,555 | +0.74(+0.53%) |
Jun 16, 2022 | 143.95 | 144.06 | 139.38 | 140.19 | 1,146,505 | -6.98(-4.74%) |
Jun 15, 2022 | 147.00 | 148.95 | 145.11 | 147.16 | 540,158 | +1.56(+1.07%) |
Jun 14, 2022 | 146.93 | 147.50 | 144.22 | 145.61 | 1,067,127 | -0.55(-0.38%) |
Jun 13, 2022 | 149.75 | 149.90 | 145.50 | 146.16 | 1,149,907 | -7.20(-4.69%) |
Jun 10, 2022 | 155.02 | 155.70 | 152.95 | 153.36 | 657,235 | -4.22(-2.68%) |
Jun 09, 2022 | 160.34 | 160.44 | 157.55 | 157.58 | 339,442 | -3.49(-2.17%) |
Jun 08, 2022 | 163.07 | 163.10 | 160.47 | 161.07 | 364,594 | -2.93(-1.79%) |
Jun 07, 2022 | 160.84 | 164.01 | 160.57 | 164.00 | 305,864 | +1.87(+1.16%) |
Jun 06, 2022 | 162.58 | 162.79 | 161.54 | 162.13 | 423,317 | +1.21(+0.75%) |
Jun 03, 2022 | 161.28 | 161.71 | 160.26 | 160.93 | 383,422 | -1.41(-0.87%) |
Jun 02, 2022 | 159.67 | 162.34 | 159.19 | 162.33 | 563,164 | +2.79(+1.75%) |
Jun 01, 2022 | 161.22 | 161.63 | 157.28 | 159.54 | 631,616 | -0.90(-0.56%) |
May 31, 2022 | 161.50 | 161.86 | 159.56 | 160.44 | 590,546 | -1.60(-0.98%) |
May 27, 2022 | 159.20 | 162.04 | 159.12 | 162.04 | 456,915 | +3.29(+2.07%) |
May 26, 2022 | 156.37 | 159.51 | 156.29 | 158.75 | 463,526 | +3.41(+2.20%) |
May 25, 2022 | 151.85 | 156.00 | 151.53 | 155.34 | 618,469 | +3.05(+2.00%) |
May 24, 2022 | 152.52 | 152.89 | 149.16 | 152.29 | 441,086 | -1.44(-0.94%) |
May 23, 2022 | 153.04 | 154.43 | 151.53 | 153.73 | 578,268 | +2.17(+1.43%) |
May 20, 2022 | 153.70 | 153.87 | 148.16 | 151.56 | 806,994 | -0.63(-0.41%) |
May 19, 2022 | 151.43 | 154.02 | 150.86 | 152.19 | 676,977 | -0.70(-0.46%) |
May 18, 2022 | 156.81 | 156.99 | 152.14 | 152.89 | 656,261 | -5.63(-3.55%) |
May 17, 2022 | 156.35 | 158.52 | 155.49 | 158.52 | 550,795 | +4.67(+3.04%) |
May 16, 2022 | 153.78 | 155.02 | 152.56 | 153.84 | 528,491 | -0.07(-0.04%) |
May 13, 2022 | 151.89 | 154.96 | 151.83 | 153.91 | 504,445 | +3.68(+2.45%) |
May 12, 2022 | 148.68 | 151.29 | 147.41 | 150.23 | 1,475,443 | +1.06(+0.71%) |
May 11, 2022 | 151.82 | 154.80 | 148.91 | 149.17 | 4,731,691 | -2.36(-1.56%) |
May 10, 2022 | 154.33 | 154.73 | 148.88 | 151.53 | 1,061,340 | -1.19(-0.78%) |
May 09, 2022 | 155.80 | 156.32 | 152.02 | 152.72 | 850,926 | -5.22(-3.30%) |
May 06, 2022 | 158.98 | 159.28 | 155.97 | 157.94 | 1,202,436 | -1.66(-1.04%) |
May 05, 2022 | 163.50 | 163.55 | 157.99 | 159.60 | 1,059,509 | -5.27(-3.19%) |
May 04, 2022 | 161.01 | 165.06 | 159.30 | 164.87 | 497,608 | +4.31(+2.68%) |
May 03, 2022 | 158.28 | 161.28 | 158.21 | 160.56 | 884,277 | +2.45(+1.55%) |
May 02, 2022 | 157.53 | 159.19 | 154.72 | 158.11 | 1,055,599 | +0.60(+0.38%) |
Apr 29, 2022 | 161.41 | 162.84 | 157.23 | 157.51 | 511,904 | -4.46(-2.76%) |
Apr 28, 2022 | 160.39 | 162.64 | 157.69 | 161.97 | 584,689 | +3.00(+1.89%) |
Apr 27, 2022 | 159.43 | 160.59 | 157.95 | 158.97 | 726,329 | -0.03(-0.02%) |
Apr 26, 2022 | 162.14 | 162.73 | 158.94 | 159.00 | 464,997 | -4.25(-2.61%) |
Apr 25, 2022 | 161.66 | 163.40 | 158.82 | 163.25 | 606,763 | +0.37(+0.23%) |
Apr 22, 2022 | 166.66 | 166.89 | 162.78 | 162.88 | 609,175 | -4.43(-2.65%) |
Apr 21, 2022 | 171.83 | 172.23 | 166.80 | 167.30 | 414,160 | -3.06(-1.80%) |
Apr 20, 2022 | 169.97 | 171.31 | 169.66 | 170.36 | 531,214 | +1.34(+0.79%) |
Apr 19, 2022 | 166.00 | 169.29 | 165.93 | 169.02 | 413,695 | +3.31(+2.00%) |
Apr 18, 2022 | 165.67 | 166.63 | 164.98 | 165.72 | 735,126 | -0.19(-0.12%) |
Apr 14, 2022 | 166.77 | 167.82 | 165.81 | 165.91 | 1,242,722 | -0.61(-0.37%) |
Apr 13, 2022 | 164.13 | 166.71 | 164.13 | 166.52 | 461,453 | +2.72(+1.66%) |
Apr 12, 2022 | 164.87 | 166.48 | 163.27 | 163.79 | 551,047 | +0.20(+0.12%) |
Apr 11, 2022 | 163.80 | 165.83 | 163.36 | 163.59 | 482,418 | -0.53(-0.32%) |
Apr 08, 2022 | 163.91 | 165.45 | 163.13 | 164.12 | 373,545 | +0.31(+0.19%) |
Apr 07, 2022 | 164.40 | 164.56 | 161.56 | 163.81 | 507,004 | -0.43(-0.26%) |
Apr 06, 2022 | 164.88 | 165.07 | 163.23 | 164.24 | 477,444 | -1.37(-0.83%) |
Apr 05, 2022 | 168.68 | 169.72 | 165.31 | 165.61 | 1,950,405 | -2.98(-1.77%) |
Apr 04, 2022 | 169.42 | 169.42 | 167.75 | 168.59 | 867,684 | -0.64(-0.38%) |
Apr 01, 2022 | 169.24 | 169.92 | 167.69 | 169.23 | 452,527 | +1.07(+0.64%) |
Mar 31, 2022 | 170.28 | 171.40 | 168.09 | 168.16 | 418,340 | -2.22(-1.30%) |
Mar 30, 2022 | 172.62 | 172.98 | 169.68 | 170.38 | 959,603 | -2.50(-1.45%) |
Mar 29, 2022 | 170.69 | 173.15 | 170.66 | 172.88 | 537,719 | +3.26(+1.92%) |
Mar 28, 2022 | 169.85 | 169.85 | 167.86 | 169.62 | 625,388 | -0.66(-0.39%) |
Mar 25, 2022 | 168.52 | 170.28 | 168.39 | 170.28 | 426,653 | +1.84(+1.09%) |
Mar 24, 2022 | 167.50 | 168.45 | 166.74 | 168.45 | 382,654 | +1.53(+0.92%) |
Mar 23, 2022 | 168.88 | 169.03 | 166.79 | 166.92 | 999,062 | -2.26(-1.34%) |
Mar 22, 2022 | 169.03 | 170.68 | 168.49 | 169.18 | 1,683,942 | +0.86(+0.51%) |
Mar 21, 2022 | 168.77 | 170.21 | 167.24 | 168.32 | 444,213 | -0.17(-0.10%) |
Mar 18, 2022 | 167.00 | 168.70 | 166.14 | 168.49 | 1,837,054 | +0.86(+0.51%) |
Mar 17, 2022 | 165.20 | 167.86 | 165.20 | 167.64 | 323,676 | +1.67(+1.00%) |
Mar 16, 2022 | 163.58 | 165.99 | 162.29 | 165.97 | 1,910,833 | +3.69(+2.27%) |
Mar 15, 2022 | 160.65 | 162.33 | 160.17 | 162.28 | 376,892 | +1.88(+1.17%) |
Mar 14, 2022 | 162.22 | 162.65 | 159.63 | 160.41 | 370,960 | -1.02(-0.63%) |
Mar 11, 2022 | 163.58 | 164.34 | 161.32 | 161.43 | 315,386 | -1.43(-0.88%) |
Mar 10, 2022 | 160.33 | 162.88 | 162.86 | 386,364 | +0.67(+0.41%) | |
Mar 09, 2022 | 161.36 | 163.10 | 160.82 | 162.19 | 394,386 | +3.81(+2.40%) |
Mar 08, 2022 | 158.98 | 162.01 | 157.80 | 158.38 | 691,150 | +0.44(+0.28%) |
Mar 07, 2022 | 163.27 | 163.32 | 157.94 | 157.94 | 566,681 | -5.39(-3.30%) |
Mar 04, 2022 | 163.85 | 164.23 | 161.52 | 163.33 | 518,499 | -2.39(-1.44%) |
Mar 03, 2022 | 166.97 | 167.27 | 164.03 | 165.72 | 576,714 | -0.72(-0.43%) |
Mar 02, 2022 | 163.33 | 167.16 | 162.75 | 166.45 | 649,564 | +4.61(+2.85%) |
Mar 01, 2022 | 164.93 | 165.76 | 160.74 | 161.84 | 791,962 | -3.64(-2.20%) |
Feb 28, 2022 | 163.26 | 166.11 | 162.96 | 165.47 | 576,324 | +0.11(+0.07%) |
Feb 25, 2022 | 161.24 | 165.46 | 161.91 | 165.36 | 484,285 | +4.68(+2.91%) |
Feb 24, 2022 | 155.65 | 161.13 | 155.32 | 160.69 | 977,976 | +1.33(+0.84%) |
Feb 23, 2022 | 162.66 | 163.62 | 159.02 | 159.35 | 568,630 | -2.37(-1.47%) |
Feb 22, 2022 | 163.45 | 164.47 | 160.78 | 161.72 | 669,180 | -2.46(-1.50%) |
Feb 18, 2022 | 164.18 | 0 | -0.53(-0.32%) | |||
Feb 17, 2022 | 166.64 | 167.14 | 164.35 | 164.71 | 479,479 | -3.22(-1.92%) |
Feb 16, 2022 | 166.22 | 168.40 | 165.88 | 167.93 | 475,229 | +1.08(+0.65%) |
Feb 15, 2022 | 164.41 | 167.02 | 164.41 | 166.86 | 489,290 | +3.66(+2.24%) |
Feb 14, 2022 | 164.56 | 165.53 | 162.29 | 163.20 | 617,560 | -1.20(-0.73%) |
Feb 11, 2022 | 166.00 | 167.49 | 163.33 | 164.40 | 612,295 | -1.43(-0.86%) |
Feb 10, 2022 | 165.90 | 169.42 | 164.81 | 165.83 | 644,777 | -1.96(-1.17%) |
Feb 09, 2022 | 166.62 | 167.84 | 166.48 | 167.79 | 758,657 | +2.48(+1.50%) |
Feb 08, 2022 | 163.20 | 165.52 | 162.87 | 165.31 | 429,968 | +2.65(+1.63%) |
Feb 07, 2022 | 162.38 | 163.81 | 162.00 | 162.67 | 430,701 | +0.29(+0.18%) |
Feb 04, 2022 | 162.33 | 163.64 | 160.30 | 162.38 | 926,482 | -0.07(-0.04%) |
Feb 03, 2022 | 163.51 | 162.20 | 162.45 | 601,143 | -2.28(-1.38%) | |
Feb 02, 2022 | 164.88 | 165.20 | 162.93 | 164.72 | 796,400 | +0.11(+0.06%) |
Feb 01, 2022 | 163.03 | 164.78 | 161.31 | 164.62 | 667,115 | +1.79(+1.10%) |
Jan 31, 2022 | 159.25 | 162.83 | 162.83 | 628,559 | +2.90(+1.81%) | |
Jan 28, 2022 | 157.72 | 159.93 | 155.20 | 159.93 | 720,810 | +2.19(+1.39%) |
Jan 27, 2022 | 161.11 | 163.28 | 156.77 | 157.74 | 954,694 | -2.26(-1.41%) |
Jan 26, 2022 | 163.47 | 164.85 | 158.23 | 160.00 | 660,269 | -1.69(-1.05%) |
Jan 25, 2022 | 160.57 | 163.01 | 157.49 | 161.69 | 763,211 | -1.13(-0.70%) |
Jan 24, 2022 | 157.48 | 163.23 | 155.72 | 162.83 | 1,387,239 | +2.38(+1.48%) |
Jan 21, 2022 | 162.39 | 164.06 | 160.11 | 160.45 | 1,291,036 | -2.62(-1.61%) |
Jan 20, 2022 | 166.75 | 168.79 | 162.92 | 163.07 | 754,317 | -3.24(-1.95%) |
Jan 19, 2022 | 169.55 | 169.82 | 166.20 | 166.30 | 708,903 | -2.52(-1.50%) |
Jan 18, 2022 | 171.19 | 171.44 | 168.31 | 168.83 | 716,266 | -3.41(-1.98%) |
Jan 14, 2022 | 172.24 | 0 | +0.11(+0.07%) | |||
Jan 13, 2022 | 172.44 | 174.15 | 171.63 | 172.12 | 460,558 | +0.30(+0.18%) |
Jan 12, 2022 | 172.69 | 173.55 | 170.77 | 171.82 | 495,310 | -0.34(-0.20%) |
Jan 11, 2022 | 170.82 | 172.18 | 168.96 | 172.16 | 1,043,617 | +1.65(+0.97%) |
Jan 10, 2022 | 170.79 | 171.00 | 168.21 | 170.51 | 839,442 | -0.87(-0.51%) |
Jan 07, 2022 | 171.85 | 172.64 | 170.60 | 171.38 | 737,763 | -0.50(-0.29%) |
Jan 06, 2022 | 171.61 | 172.75 | 169.93 | 171.88 | 787,511 | +1.40(+0.82%) |
Jan 05, 2022 | 174.29 | 175.05 | 170.43 | 170.49 | 1,163,729 | -3.41(-1.96%) |
Jan 04, 2022 | 172.70 | 174.47 | 172.70 | 173.90 | 1,248,350 | +2.19(+1.28%) |