Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 149.79 | 149.96 | 146.36 | 147.74 | 568,150 | -2.29(-1.53%) |
Dec 29, 2022 | 149.32 | 150.77 | 148.92 | 150.03 | 491,769 | +1.61(+1.08%) |
Dec 28, 2022 | 149.93 | 150.77 | 147.90 | 148.42 | 598,977 | -1.12(-0.75%) |
Dec 27, 2022 | 148.00 | 150.15 | 147.28 | 149.55 | 405,190 | +1.22(+0.82%) |
Dec 23, 2022 | 147.34 | 148.54 | 147.06 | 148.32 | 454,235 | +1.06(+0.72%) |
Dec 22, 2022 | 147.04 | 147.72 | 144.52 | 147.27 | 556,949 | -0.58(-0.39%) |
Dec 21, 2022 | 146.07 | 148.20 | 145.72 | 147.85 | 617,634 | +2.20(+1.51%) |
Dec 20, 2022 | 146.62 | 147.02 | 145.04 | 145.65 | 1,022,636 | -1.18(-0.81%) |
Dec 19, 2022 | 147.35 | 149.25 | 146.07 | 146.83 | 708,006 | -0.89(-0.60%) |
Dec 16, 2022 | 150.07 | 150.94 | 146.17 | 147.72 | 1,980,085 | -3.90(-2.57%) |
Dec 15, 2022 | 152.96 | 153.51 | 150.60 | 151.62 | 697,096 | -1.87(-1.22%) |
Dec 14, 2022 | 154.48 | 156.24 | 152.25 | 153.49 | 699,636 | -0.81(-0.53%) |
Dec 13, 2022 | 154.97 | 156.94 | 151.50 | 154.31 | 808,082 | +2.13(+1.40%) |
Dec 12, 2022 | 152.77 | 152.83 | 150.35 | 152.17 | 1,027,094 | +0.82(+0.54%) |
Dec 09, 2022 | 149.75 | 152.12 | 149.75 | 151.35 | 700,427 | +0.71(+0.47%) |
Dec 08, 2022 | 148.89 | 150.69 | 148.42 | 150.64 | 574,707 | +1.57(+1.05%) |
Dec 07, 2022 | 149.94 | 151.18 | 148.18 | 149.07 | 608,292 | -0.86(-0.58%) |
Dec 06, 2022 | 148.31 | 150.56 | 148.02 | 149.93 | 915,714 | +1.45(+0.98%) |
Dec 05, 2022 | 147.64 | 148.97 | 147.13 | 148.48 | 608,091 | -0.54(-0.36%) |
Dec 02, 2022 | 147.66 | 149.81 | 146.92 | 149.02 | 602,993 | -0.26(-0.18%) |
Dec 01, 2022 | 148.79 | 150.76 | 147.68 | 149.28 | 837,497 | +2.18(+1.48%) |
Nov 30, 2022 | 142.29 | 147.27 | 142.07 | 147.10 | 1,513,828 | +4.48(+3.14%) |
Nov 29, 2022 | 144.16 | 144.31 | 141.85 | 142.62 | 550,463 | -2.53(-1.74%) |
Nov 28, 2022 | 146.77 | 147.16 | 144.70 | 145.16 | 727,161 | -3.05(-2.06%) |
Nov 25, 2022 | 147.31 | 148.66 | 146.86 | 148.21 | 362,662 | +1.59(+1.08%) |
Nov 23, 2022 | 143.59 | 146.83 | 143.59 | 146.62 | 767,212 | +2.95(+2.05%) |
Nov 22, 2022 | 143.66 | 145.22 | 142.51 | 143.67 | 578,931 | +0.48(+0.34%) |
Nov 21, 2022 | 142.80 | 145.71 | 142.69 | 143.19 | 762,410 | +0.98(+0.69%) |
Nov 18, 2022 | 140.18 | 142.59 | 139.57 | 142.21 | 896,016 | +3.74(+2.70%) |
Nov 17, 2022 | 140.84 | 141.74 | 137.49 | 138.47 | 798,270 | -4.07(-2.86%) |
Nov 16, 2022 | 141.75 | 143.38 | 141.37 | 142.54 | 792,163 | +1.00(+0.71%) |
Nov 15, 2022 | 141.69 | 142.66 | 140.25 | 141.54 | 731,314 | +1.23(+0.88%) |
Nov 14, 2022 | 141.52 | 143.04 | 140.31 | 140.31 | 812,460 | -1.15(-0.82%) |
Nov 11, 2022 | 142.65 | 142.65 | 138.30 | 141.46 | 1,447,903 | -1.52(-1.06%) |
Nov 10, 2022 | 140.15 | 143.12 | 137.97 | 142.98 | 999,766 | +7.80(+5.77%) |
Nov 09, 2022 | 135.09 | 136.16 | 133.85 | 135.18 | 702,405 | -0.32(-0.24%) |
Nov 08, 2022 | 133.53 | 136.14 | 132.93 | 135.50 | 600,184 | +1.70(+1.27%) |
Nov 07, 2022 | 134.30 | 134.41 | 131.45 | 133.81 | 741,368 | -0.33(-0.25%) |
Nov 04, 2022 | 133.62 | 134.72 | 131.95 | 134.14 | 829,954 | +1.16(+0.87%) |
Nov 03, 2022 | 131.64 | 134.20 | 130.94 | 132.98 | 1,066,639 | -0.31(-0.23%) |
Nov 02, 2022 | 136.96 | 133.25 | 133.29 | 1,579,611 | -3.55(-2.59%) | |
Nov 01, 2022 | 142.42 | 144.14 | 136.46 | 136.84 | 1,857,289 | -3.38(-2.41%) |
Oct 31, 2022 | 140.78 | 140.93 | 139.00 | 140.22 | 991,267 | -0.58(-0.41%) |
Oct 28, 2022 | 137.37 | 140.88 | 137.37 | 140.80 | 876,825 | +3.78(+2.76%) |
Oct 27, 2022 | 135.66 | 137.90 | 135.31 | 137.01 | 1,058,976 | +2.70(+2.01%) |
Oct 26, 2022 | 135.26 | 136.28 | 133.82 | 134.31 | 748,251 | -0.32(-0.24%) |
Oct 25, 2022 | 131.76 | 135.05 | 131.67 | 134.63 | 1,006,498 | +3.46(+2.64%) |
Oct 24, 2022 | 129.63 | 131.59 | 128.54 | 131.17 | 1,051,808 | +3.09(+2.41%) |
Oct 21, 2022 | 126.03 | 129.04 | 124.47 | 128.08 | 1,339,831 | +2.73(+2.18%) |
Oct 20, 2022 | 129.63 | 129.65 | 124.77 | 125.35 | 1,373,217 | -3.93(-3.04%) |
Oct 19, 2022 | 128.48 | 129.32 | 127.38 | 129.28 | 985,570 | -0.74(-0.57%) |
Oct 18, 2022 | 129.16 | 130.24 | 127.70 | 130.02 | 953,847 | +3.23(+2.55%) |
Oct 17, 2022 | 125.79 | 127.91 | 125.43 | 126.79 | 1,063,837 | +2.88(+2.32%) |
Oct 14, 2022 | 125.89 | 127.08 | 123.14 | 123.91 | 1,233,819 | -0.52(-0.42%) |
Oct 13, 2022 | 119.13 | 124.92 | 118.44 | 124.43 | 1,370,663 | +2.87(+2.36%) |
Oct 12, 2022 | 123.24 | 123.24 | 120.62 | 121.57 | 1,343,271 | -1.65(-1.34%) |
Oct 11, 2022 | 122.52 | 124.67 | 122.10 | 123.22 | 860,489 | +0.27(+0.22%) |
Oct 10, 2022 | 123.08 | 124.31 | 122.57 | 122.95 | 787,106 | -0.01(-0.01%) |
Oct 07, 2022 | 125.86 | 126.18 | 121.49 | 122.96 | 1,090,188 | -3.66(-2.89%) |
Oct 06, 2022 | 128.14 | 128.42 | 126.01 | 126.61 | 1,064,335 | -2.08(-1.62%) |
Oct 05, 2022 | 129.95 | 130.05 | 127.21 | 128.70 | 702,641 | -3.01(-2.29%) |
Oct 04, 2022 | 130.40 | 132.72 | 130.18 | 131.71 | 737,672 | +2.09(+1.62%) |
Oct 03, 2022 | 127.74 | 130.40 | 126.18 | 129.61 | 1,016,664 | +4.04(+3.22%) |
Sep 30, 2022 | 129.72 | 129.88 | 125.33 | 125.57 | 1,430,630 | -2.93(-2.28%) |
Sep 29, 2022 | 131.36 | 132.24 | 128.35 | 128.50 | 858,760 | -4.07(-3.07%) |
Sep 28, 2022 | 131.39 | 133.38 | 129.72 | 132.58 | 738,384 | +2.61(+2.01%) |
Sep 27, 2022 | 133.77 | 134.15 | 128.96 | 129.96 | 716,951 | -2.53(-1.91%) |
Sep 26, 2022 | 134.66 | 135.31 | 131.64 | 132.49 | 860,952 | -3.45(-2.54%) |
Sep 23, 2022 | 136.34 | 136.88 | 134.01 | 135.94 | 665,268 | -1.81(-1.32%) |
Sep 22, 2022 | 138.37 | 138.82 | 137.12 | 137.76 | 485,991 | -1.48(-1.06%) |
Sep 21, 2022 | 141.30 | 143.29 | 139.22 | 139.23 | 620,864 | -1.08(-0.77%) |
Sep 20, 2022 | 142.02 | 142.02 | 139.22 | 140.31 | 686,485 | -3.00(-2.09%) |
Sep 19, 2022 | 142.78 | 143.43 | 140.65 | 143.31 | 620,134 | +0.14(+0.10%) |
Sep 16, 2022 | 142.65 | 144.37 | 141.95 | 143.17 | 1,639,387 | +0.52(+0.37%) |
Sep 15, 2022 | 147.20 | 147.24 | 142.19 | 142.65 | 982,470 | -5.42(-3.66%) |
Sep 14, 2022 | 146.62 | 149.32 | 146.53 | 148.07 | 783,963 | +1.29(+0.88%) |
Sep 13, 2022 | 149.26 | 149.97 | 146.12 | 146.78 | 862,719 | -4.56(-3.02%) |
Sep 12, 2022 | 149.24 | 151.56 | 148.86 | 151.34 | 577,296 | +1.90(+1.27%) |
Sep 09, 2022 | 149.86 | 151.18 | 149.03 | 149.44 | 665,292 | +0.37(+0.25%) |
Sep 08, 2022 | 147.05 | 149.67 | 146.28 | 149.07 | 614,644 | +1.14(+0.77%) |
Sep 07, 2022 | 144.09 | 148.31 | 143.90 | 147.94 | 769,301 | +4.75(+3.32%) |
Sep 06, 2022 | 143.07 | 145.49 | 142.79 | 143.19 | 632,978 | +0.29(+0.20%) |
Sep 02, 2022 | 146.39 | 147.69 | 142.09 | 142.90 | 743,627 | -3.24(-2.22%) |
Sep 01, 2022 | 143.22 | 146.17 | 142.54 | 146.14 | 632,087 | +2.92(+2.04%) |
Aug 31, 2022 | 146.13 | 147.22 | 143.08 | 143.22 | 1,067,132 | -1.97(-1.36%) |
Aug 30, 2022 | 146.60 | 147.57 | 144.68 | 145.19 | 586,409 | -1.11(-0.76%) |
Aug 29, 2022 | 145.03 | 147.48 | 144.39 | 146.29 | 439,623 | +0.53(+0.36%) |
Aug 26, 2022 | 150.27 | 150.27 | 145.72 | 145.76 | 609,043 | -4.08(-2.72%) |
Aug 25, 2022 | 149.45 | 149.99 | 148.19 | 149.84 | 459,126 | +0.76(+0.51%) |
Aug 24, 2022 | 147.70 | 149.16 | 146.89 | 149.08 | 805,983 | +1.67(+1.13%) |
Aug 23, 2022 | 149.24 | 149.24 | 145.90 | 147.41 | 897,864 | -2.30(-1.53%) |
Aug 22, 2022 | 151.07 | 152.09 | 149.10 | 149.71 | 517,795 | -2.54(-1.67%) |
Aug 19, 2022 | 152.93 | 153.84 | 151.90 | 152.25 | 642,497 | -0.91(-0.59%) |
Aug 18, 2022 | 153.50 | 153.77 | 152.13 | 153.15 | 499,430 | -0.18(-0.12%) |
Aug 17, 2022 | 153.49 | 154.31 | 152.60 | 153.34 | 483,857 | -0.54(-0.35%) |
Aug 16, 2022 | 152.57 | 154.24 | 151.99 | 153.88 | 513,458 | +0.25(+0.16%) |
Aug 15, 2022 | 152.75 | 154.18 | 152.00 | 153.63 | 455,705 | +0.88(+0.57%) |
Aug 12, 2022 | 150.76 | 152.83 | 150.21 | 152.75 | 502,296 | +3.02(+2.02%) |
Aug 11, 2022 | 151.56 | 152.63 | 149.60 | 149.73 | 624,786 | -1.51(-1.00%) |
Aug 10, 2022 | 151.34 | 151.96 | 149.56 | 151.24 | 712,440 | +1.35(+0.90%) |
Aug 09, 2022 | 149.99 | 151.67 | 149.60 | 149.89 | 640,555 | +0.21(+0.14%) |
Aug 08, 2022 | 150.75 | 152.11 | 148.63 | 149.68 | 586,172 | +0.16(+0.11%) |
Aug 05, 2022 | 152.12 | 152.31 | 147.92 | 149.52 | 805,511 | -2.88(-1.89%) |
Aug 04, 2022 | 151.66 | 152.98 | 150.11 | 152.40 | 718,270 | +0.95(+0.63%) |
Aug 03, 2022 | 149.51 | 151.86 | 147.58 | 151.45 | 785,111 | +2.09(+1.40%) |
Aug 02, 2022 | 151.71 | 152.18 | 149.27 | 149.37 | 697,658 | -1.11(-0.73%) |
Aug 01, 2022 | 148.66 | 150.55 | 148.52 | 150.47 | 592,038 | +1.14(+0.77%) |
Jul 29, 2022 | 149.60 | 151.18 | 149.04 | 149.33 | 809,547 | -0.07(-0.04%) |
Jul 28, 2022 | 145.85 | 149.43 | 144.22 | 149.40 | 996,710 | +4.07(+2.80%) |
Jul 27, 2022 | 144.81 | 145.79 | 143.46 | 145.32 | 764,143 | +0.68(+0.47%) |
Jul 26, 2022 | 143.50 | 144.82 | 142.99 | 144.64 | 711,012 | +0.70(+0.49%) |
Jul 25, 2022 | 142.32 | 144.06 | 141.69 | 143.94 | 487,087 | +1.55(+1.09%) |
Jul 22, 2022 | 141.05 | 142.92 | 140.73 | 142.39 | 704,172 | +2.18(+1.56%) |
Jul 21, 2022 | 139.05 | 140.32 | 137.69 | 140.21 | 980,877 | +1.19(+0.86%) |
Jul 20, 2022 | 141.68 | 141.68 | 138.44 | 139.02 | 858,917 | -1.98(-1.40%) |
Jul 19, 2022 | 140.59 | 141.67 | 139.81 | 141.00 | 694,523 | +1.63(+1.17%) |
Jul 18, 2022 | 142.22 | 142.22 | 139.21 | 139.37 | 671,517 | -3.36(-2.36%) |
Jul 15, 2022 | 141.88 | 143.08 | 139.64 | 142.73 | 798,087 | +1.95(+1.39%) |
Jul 14, 2022 | 139.27 | 141.02 | 139.07 | 140.78 | 788,313 | -1.42(-1.00%) |
Jul 13, 2022 | 140.91 | 143.34 | 140.48 | 142.20 | 623,954 | -0.01(-0.01%) |
Jul 12, 2022 | 143.51 | 145.96 | 141.58 | 142.21 | 571,637 | -2.06(-1.43%) |
Jul 11, 2022 | 144.50 | 145.26 | 142.21 | 144.27 | 632,048 | -0.66(-0.46%) |
Jul 08, 2022 | 146.49 | 147.16 | 144.83 | 144.93 | 455,770 | -2.28(-1.55%) |
Jul 07, 2022 | 146.15 | 148.24 | 145.11 | 147.21 | 765,070 | +0.95(+0.65%) |
Jul 06, 2022 | 144.48 | 147.50 | 143.52 | 146.26 | 666,827 | +2.49(+1.73%) |
Jul 05, 2022 | 146.75 | 146.89 | 141.92 | 143.77 | 1,279,162 | -3.63(-2.46%) |
Jul 01, 2022 | 143.64 | 149.05 | 143.26 | 147.40 | 1,539,456 | +4.48(+3.13%) |
Jun 30, 2022 | 139.77 | 143.60 | 138.39 | 142.92 | 961,399 | +2.83(+2.02%) |
Jun 29, 2022 | 139.89 | 140.52 | 138.82 | 140.09 | 698,722 | +0.69(+0.50%) |
Jun 28, 2022 | 143.23 | 143.63 | 139.28 | 139.40 | 804,333 | -3.70(-2.58%) |
Jun 27, 2022 | 142.07 | 143.34 | 141.27 | 143.09 | 917,902 | +0.59(+0.41%) |
Jun 24, 2022 | 140.29 | 142.81 | 138.98 | 142.51 | 1,123,566 | +3.61(+2.60%) |
Jun 23, 2022 | 132.56 | 139.08 | 132.34 | 138.90 | 1,182,950 | +7.27(+5.53%) |
Jun 22, 2022 | 127.93 | 133.53 | 127.93 | 131.62 | 934,074 | +2.47(+1.91%) |
Jun 21, 2022 | 127.68 | 129.72 | 127.03 | 129.16 | 993,022 | +2.50(+1.97%) |
Jun 17, 2022 | 124.56 | 127.46 | 124.36 | 126.66 | 1,707,947 | +0.92(+0.73%) |
Jun 16, 2022 | 127.37 | 128.12 | 124.81 | 125.73 | 1,113,835 | -3.98(-3.07%) |
Jun 15, 2022 | 129.40 | 131.93 | 127.19 | 129.71 | 1,105,317 | +1.49(+1.16%) |
Jun 14, 2022 | 135.18 | 135.18 | 126.97 | 128.22 | 1,352,744 | -6.91(-5.11%) |
Jun 13, 2022 | 140.09 | 140.14 | 134.64 | 135.13 | 1,087,234 | -7.31(-5.13%) |
Jun 10, 2022 | 142.27 | 143.91 | 140.37 | 142.44 | 879,692 | -2.20(-1.52%) |
Jun 09, 2022 | 147.09 | 148.76 | 144.52 | 144.64 | 733,400 | -2.92(-1.98%) |
Jun 08, 2022 | 149.73 | 150.24 | 146.90 | 147.56 | 553,771 | -3.12(-2.07%) |
Jun 07, 2022 | 148.57 | 151.03 | 147.53 | 150.68 | 862,030 | +1.68(+1.13%) |
Jun 06, 2022 | 150.02 | 151.09 | 148.83 | 149.00 | 631,192 | -0.05(-0.03%) |
Jun 03, 2022 | 147.99 | 150.31 | 147.63 | 149.05 | 800,131 | +0.09(+0.06%) |
Jun 02, 2022 | 146.74 | 149.18 | 144.28 | 148.97 | 846,132 | +3.02(+2.07%) |
Jun 01, 2022 | 145.78 | 147.66 | 145.35 | 145.95 | 1,289,499 | +0.64(+0.44%) |
May 31, 2022 | 144.67 | 145.87 | 141.53 | 145.31 | 1,619,593 | -0.49(-0.34%) |
May 27, 2022 | 143.01 | 146.11 | 142.56 | 145.79 | 878,299 | +2.82(+1.98%) |
May 26, 2022 | 142.54 | 143.56 | 142.00 | 142.97 | 863,660 | +1.85(+1.31%) |
May 25, 2022 | 142.04 | 142.79 | 140.56 | 141.12 | 704,885 | -1.52(-1.06%) |
May 24, 2022 | 142.59 | 143.24 | 138.46 | 142.63 | 1,369,357 | +0.11(+0.07%) |
May 23, 2022 | 141.49 | 142.78 | 140.40 | 142.53 | 1,012,281 | +2.68(+1.92%) |
May 20, 2022 | 140.10 | 140.90 | 137.60 | 139.85 | 2,105,351 | +0.50(+0.36%) |
May 19, 2022 | 138.41 | 139.75 | 136.76 | 139.35 | 978,781 | +0.74(+0.53%) |
May 18, 2022 | 140.69 | 141.78 | 138.26 | 138.61 | 704,503 | -2.05(-1.46%) |
May 17, 2022 | 140.96 | 140.96 | 138.26 | 140.66 | 691,454 | +0.42(+0.30%) |
May 16, 2022 | 140.59 | 142.25 | 139.97 | 140.23 | 812,798 | -0.49(-0.35%) |
May 13, 2022 | 141.25 | 142.10 | 139.41 | 140.72 | 739,903 | +0.63(+0.45%) |
May 12, 2022 | 138.57 | 140.48 | 138.09 | 140.09 | 1,306,580 | +1.71(+1.24%) |
May 11, 2022 | 137.99 | 140.47 | 137.51 | 138.38 | 1,045,078 | +0.47(+0.34%) |
May 10, 2022 | 140.27 | 142.30 | 137.02 | 137.91 | 1,109,170 | -2.15(-1.54%) |
May 09, 2022 | 141.49 | 142.12 | 139.24 | 140.06 | 992,968 | -2.46(-1.73%) |
May 06, 2022 | 140.44 | 143.13 | 140.26 | 142.52 | 1,160,531 | +0.62(+0.44%) |
May 05, 2022 | 144.95 | 145.74 | 140.71 | 141.90 | 725,084 | -3.96(-2.71%) |
May 04, 2022 | 143.46 | 146.12 | 142.47 | 145.86 | 891,292 | +2.75(+1.92%) |
May 03, 2022 | 142.58 | 146.40 | 142.47 | 143.11 | 1,160,544 | +0.76(+0.53%) |
May 02, 2022 | 148.10 | 148.19 | 141.14 | 142.35 | 1,410,750 | -5.02(-3.41%) |
Apr 29, 2022 | 152.25 | 152.93 | 147.04 | 147.37 | 1,424,227 | -6.31(-4.11%) |
Apr 28, 2022 | 149.57 | 154.31 | 148.99 | 153.69 | 822,258 | +4.25(+2.84%) |
Apr 27, 2022 | 150.55 | 152.11 | 149.23 | 149.44 | 962,910 | -1.93(-1.28%) |
Apr 26, 2022 | 153.49 | 154.49 | 151.04 | 151.37 | 759,400 | -2.44(-1.59%) |
Apr 25, 2022 | 157.63 | 157.66 | 151.34 | 153.81 | 857,677 | -3.24(-2.06%) |
Apr 22, 2022 | 158.29 | 159.26 | 156.01 | 157.05 | 1,038,305 | -1.06(-0.67%) |
Apr 21, 2022 | 160.65 | 161.79 | 157.99 | 158.11 | 985,525 | -2.15(-1.34%) |
Apr 20, 2022 | 158.81 | 161.77 | 158.34 | 160.27 | 819,476 | +3.04(+1.93%) |
Apr 19, 2022 | 155.80 | 157.41 | 155.07 | 157.22 | 608,758 | +1.85(+1.19%) |
Apr 18, 2022 | 158.87 | 159.86 | 154.47 | 155.37 | 663,899 | -3.56(-2.24%) |
Apr 14, 2022 | 160.51 | 161.34 | 158.84 | 158.93 | 608,375 | -0.95(-0.59%) |
Apr 13, 2022 | 161.21 | 161.59 | 159.18 | 159.87 | 863,215 | -1.34(-0.83%) |
Apr 12, 2022 | 161.64 | 163.67 | 160.94 | 161.21 | 812,348 | -0.64(-0.40%) |
Apr 11, 2022 | 162.60 | 163.37 | 160.69 | 161.85 | 913,312 | -0.62(-0.38%) |
Apr 08, 2022 | 163.60 | 166.30 | 162.22 | 162.47 | 808,292 | -1.22(-0.74%) |
Apr 07, 2022 | 162.49 | 164.29 | 160.30 | 163.69 | 859,154 | +2.06(+1.27%) |
Apr 06, 2022 | 160.25 | 162.06 | 159.84 | 161.63 | 937,434 | +1.29(+0.81%) |
Apr 05, 2022 | 159.32 | 161.31 | 159.19 | 160.34 | 910,950 | +1.33(+0.84%) |
Apr 04, 2022 | 160.99 | 161.19 | 157.45 | 159.01 | 635,171 | -2.48(-1.53%) |
Apr 01, 2022 | 158.51 | 161.61 | 157.19 | 161.49 | 617,406 | +3.17(+2.00%) |
Mar 31, 2022 | 158.56 | 160.18 | 158.31 | 158.32 | 1,031,820 | -0.31(-0.19%) |
Mar 30, 2022 | 157.25 | 158.86 | 155.92 | 158.63 | 747,741 | +1.35(+0.86%) |
Mar 29, 2022 | 156.42 | 157.38 | 155.61 | 157.28 | 709,390 | +2.89(+1.87%) |
Mar 28, 2022 | 153.50 | 154.39 | 152.52 | 154.39 | 536,048 | +1.79(+1.17%) |
Mar 25, 2022 | 151.67 | 152.68 | 150.96 | 152.60 | 530,188 | +1.34(+0.89%) |
Mar 24, 2022 | 149.25 | 151.36 | 148.84 | 151.26 | 544,465 | +2.44(+1.64%) |
Mar 23, 2022 | 149.85 | 150.45 | 148.57 | 148.83 | 794,809 | -0.94(-0.63%) |
Mar 22, 2022 | 150.27 | 150.80 | 148.51 | 149.76 | 918,782 | -0.41(-0.27%) |
Mar 21, 2022 | 151.22 | 152.98 | 149.57 | 150.18 | 687,202 | -1.64(-1.08%) |
Mar 18, 2022 | 151.09 | 153.76 | 150.64 | 151.81 | 1,882,622 | +1.23(+0.82%) |
Mar 17, 2022 | 149.32 | 151.83 | 148.99 | 150.58 | 667,490 | +1.22(+0.82%) |
Mar 16, 2022 | 149.27 | 150.12 | 147.46 | 149.35 | 1,030,205 | +0.19(+0.13%) |
Mar 15, 2022 | 148.21 | 149.53 | 146.62 | 149.16 | 707,906 | +3.19(+2.18%) |
Mar 14, 2022 | 146.92 | 148.21 | 145.04 | 145.98 | 1,059,545 | +0.52(+0.35%) |
Mar 11, 2022 | 146.66 | 148.19 | 144.67 | 145.46 | 1,008,447 | -1.00(-0.69%) |
Mar 10, 2022 | 146.57 | 146.62 | 144.57 | 146.46 | 1,002,312 | -0.63(-0.43%) |
Mar 09, 2022 | 149.17 | 149.95 | 145.97 | 147.09 | 921,306 | -0.44(-0.30%) |
Mar 08, 2022 | 150.56 | 152.38 | 146.84 | 147.53 | 1,425,217 | -4.75(-3.12%) |
Mar 07, 2022 | 154.68 | 154.94 | 151.22 | 152.29 | 1,301,042 | -1.74(-1.13%) |
Mar 04, 2022 | 148.29 | 154.41 | 148.19 | 154.03 | 1,675,594 | +5.84(+3.94%) |
Mar 03, 2022 | 145.86 | 148.88 | 145.86 | 148.19 | 1,133,952 | +2.72(+1.87%) |
Mar 02, 2022 | 144.07 | 145.89 | 144.03 | 145.48 | 859,046 | +1.03(+0.72%) |
Mar 01, 2022 | 144.70 | 146.54 | 142.21 | 144.45 | 1,418,308 | -0.07(-0.05%) |
Feb 28, 2022 | 145.74 | 146.31 | 142.78 | 144.51 | 3,770,207 | -1.53(-1.05%) |
Feb 25, 2022 | 142.99 | 146.12 | 143.15 | 146.04 | 1,202,378 | +3.91(+2.75%) |
Feb 24, 2022 | 138.64 | 142.55 | 138.36 | 142.13 | 1,290,294 | +1.79(+1.27%) |
Feb 23, 2022 | 142.80 | 143.53 | 140.20 | 140.34 | 1,043,167 | -1.05(-0.74%) |
Feb 22, 2022 | 140.75 | 142.94 | 138.96 | 141.40 | 1,148,338 | -0.41(-0.29%) |
Feb 18, 2022 | 141.81 | 0 | +0.19(+0.13%) | |||
Feb 17, 2022 | 141.48 | 142.66 | 137.92 | 141.62 | 1,471,817 | +1.69(+1.21%) |
Feb 16, 2022 | 140.66 | 140.70 | 138.06 | 139.92 | 1,955,286 | -0.46(-0.33%) |
Feb 15, 2022 | 142.90 | 143.11 | 139.06 | 140.38 | 1,933,272 | -1.21(-0.85%) |
Feb 14, 2022 | 142.96 | 144.34 | 139.83 | 141.59 | 1,281,089 | -1.37(-0.96%) |
Feb 11, 2022 | 144.75 | 145.64 | 141.92 | 142.95 | 993,529 | -0.91(-0.63%) |
Feb 10, 2022 | 146.10 | 147.55 | 143.52 | 143.86 | 892,942 | -5.09(-3.42%) |
Feb 09, 2022 | 150.16 | 150.31 | 147.71 | 148.95 | 945,970 | +0.07(+0.05%) |
Feb 08, 2022 | 148.73 | 150.96 | 148.31 | 148.88 | 953,508 | +0.23(+0.15%) |
Feb 07, 2022 | 148.92 | 149.41 | 146.85 | 148.65 | 985,234 | +0.50(+0.34%) |
Feb 04, 2022 | 149.17 | 149.88 | 146.51 | 148.15 | 940,134 | -1.92(-1.28%) |
Feb 03, 2022 | 151.73 | 149.87 | 150.07 | 768,828 | -3.15(-2.06%) | |
Feb 02, 2022 | 150.91 | 153.38 | 149.81 | 153.22 | 905,940 | +2.01(+1.33%) |
Feb 01, 2022 | 153.40 | 153.82 | 149.17 | 151.21 | 949,634 | -1.99(-1.30%) |
Jan 31, 2022 | 149.70 | 153.51 | 153.20 | 1,014,370 | +2.82(+1.88%) | |
Jan 28, 2022 | 148.89 | 150.37 | 146.12 | 150.38 | 948,127 | +1.61(+1.08%) |
Jan 27, 2022 | 149.47 | 151.88 | 148.31 | 148.77 | 966,997 | +0.57(+0.39%) |
Jan 26, 2022 | 150.01 | 151.94 | 147.27 | 148.20 | 1,144,333 | -1.38(-0.92%) |
Jan 25, 2022 | 150.33 | 152.32 | 148.10 | 149.58 | 1,203,815 | -2.66(-1.75%) |
Jan 24, 2022 | 153.20 | 154.95 | 147.91 | 152.24 | 1,487,928 | -1.52(-0.99%) |
Jan 21, 2022 | 156.33 | 157.53 | 153.57 | 153.77 | 955,523 | -1.25(-0.81%) |
Jan 20, 2022 | 153.93 | 156.91 | 151.99 | 155.01 | 1,120,226 | +1.60(+1.04%) |
Jan 19, 2022 | 153.96 | 156.57 | 153.18 | 153.41 | 987,556 | -0.94(-0.61%) |
Jan 18, 2022 | 153.43 | 156.00 | 152.17 | 154.36 | 1,224,718 | -1.49(-0.95%) |
Jan 14, 2022 | 155.84 | 0 | -4.31(-2.69%) | |||
Jan 13, 2022 | 161.15 | 162.28 | 159.62 | 160.15 | 901,428 | -1.04(-0.64%) |
Jan 12, 2022 | 159.55 | 161.60 | 157.68 | 161.19 | 906,749 | +0.83(+0.52%) |
Jan 11, 2022 | 162.14 | 163.01 | 158.08 | 160.36 | 797,112 | -1.64(-1.01%) |
Jan 10, 2022 | 164.52 | 164.78 | 159.25 | 162.00 | 1,135,691 | -3.31(-2.00%) |
Jan 07, 2022 | 164.68 | 166.22 | 162.96 | 165.30 | 1,259,208 | -1.72(-1.03%) |
Jan 06, 2022 | 169.23 | 170.44 | 166.53 | 167.02 | 1,109,919 | -2.67(-1.57%) |
Jan 05, 2022 | 168.93 | 171.77 | 168.88 | 169.69 | 1,189,739 | -1.26(-0.74%) |
Jan 04, 2022 | 175.33 | 176.05 | 170.93 | 170.94 | 1,196,188 | -4.50(-2.56%) |