Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 152.86 | 153.49 | 152.07 | 153.43 | 39,828 | -0.25(-0.16%) |
Dec 29, 2022 | 151.96 | 153.76 | 151.71 | 153.68 | 25,504 | +2.41(+1.59%) |
Dec 28, 2022 | 151.76 | 152.48 | 151.07 | 151.27 | 42,474 | -0.61(-0.40%) |
Dec 27, 2022 | 151.94 | 152.48 | 151.32 | 151.88 | 23,239 | -0.07(-0.04%) |
Dec 23, 2022 | 150.90 | 152.19 | 150.47 | 151.95 | 36,814 | +0.71(+0.47%) |
Dec 22, 2022 | 151.49 | 151.57 | 148.98 | 151.24 | 46,662 | -1.30(-0.85%) |
Dec 21, 2022 | 151.40 | 153.05 | 151.40 | 152.54 | 41,144 | +2.27(+1.51%) |
Dec 20, 2022 | 150.12 | 151.31 | 150.12 | 150.28 | 57,817 | +0.13(+0.08%) |
Dec 19, 2022 | 150.84 | 151.50 | 149.32 | 150.15 | 32,180 | -0.73(-0.48%) |
Dec 16, 2022 | 150.40 | 151.38 | 149.82 | 150.88 | 26,040 | -0.98(-0.64%) |
Dec 15, 2022 | 152.86 | 153.58 | 151.07 | 151.86 | 48,578 | -3.96(-2.54%) |
Dec 14, 2022 | 157.19 | 158.46 | 155.07 | 155.82 | 46,074 | -1.76(-1.12%) |
Dec 13, 2022 | 161.44 | 161.74 | 156.61 | 157.58 | 64,217 | +0.32(+0.20%) |
Dec 12, 2022 | 155.04 | 157.45 | 154.38 | 157.26 | 25,121 | +2.48(+1.60%) |
Dec 09, 2022 | 154.35 | 155.90 | 154.35 | 154.78 | 46,810 | -0.54(-0.35%) |
Dec 08, 2022 | 155.48 | 156.17 | 154.55 | 155.33 | 43,603 | +0.63(+0.41%) |
Dec 07, 2022 | 154.62 | 155.73 | 154.19 | 154.70 | 51,732 | -0.65(-0.42%) |
Dec 06, 2022 | 157.40 | 158.03 | 154.01 | 155.35 | 40,890 | -2.30(-1.46%) |
Dec 05, 2022 | 160.98 | 160.98 | 156.84 | 157.64 | 51,725 | -4.50(-2.78%) |
Dec 02, 2022 | 160.88 | 162.43 | 160.67 | 162.15 | 28,638 | -1.01(-0.62%) |
Dec 01, 2022 | 164.17 | 164.34 | 161.87 | 163.15 | 107,028 | -0.74(-0.45%) |
Nov 30, 2022 | 160.42 | 163.89 | 158.05 | 163.89 | 214,727 | +3.56(+2.22%) |
Nov 29, 2022 | 159.71 | 160.67 | 159.65 | 160.32 | 30,592 | +0.55(+0.35%) |
Nov 28, 2022 | 161.69 | 162.05 | 159.43 | 159.77 | 25,094 | -2.86(-1.76%) |
Nov 25, 2022 | 161.96 | 162.89 | 161.82 | 162.63 | 9,327 | +0.62(+0.38%) |
Nov 23, 2022 | 161.00 | 162.44 | 161.00 | 162.01 | 42,429 | +0.86(+0.53%) |
Nov 22, 2022 | 159.94 | 161.25 | 159.94 | 161.16 | 39,673 | +1.90(+1.19%) |
Nov 21, 2022 | 158.91 | 159.88 | 158.91 | 159.26 | 66,343 | -0.44(-0.27%) |
Nov 18, 2022 | 160.53 | 160.95 | 158.44 | 159.69 | 27,289 | +1.03(+0.65%) |
Nov 17, 2022 | 157.81 | 158.88 | 157.26 | 158.67 | 35,030 | -1.26(-0.79%) |
Nov 16, 2022 | 161.26 | 161.34 | 159.52 | 159.93 | 65,930 | -1.37(-0.85%) |
Nov 15, 2022 | 162.66 | 163.68 | 159.95 | 161.29 | 106,122 | +0.69(+0.43%) |
Nov 14, 2022 | 162.39 | 162.96 | 160.61 | 160.61 | 47,310 | -2.90(-1.77%) |
Nov 11, 2022 | 162.47 | 164.17 | 162.35 | 163.50 | 46,250 | +1.52(+0.94%) |
Nov 10, 2022 | 157.69 | 162.08 | 157.69 | 161.98 | 59,008 | +9.23(+6.04%) |
Nov 09, 2022 | 155.13 | 155.13 | 152.36 | 152.75 | 46,559 | -3.43(-2.20%) |
Nov 08, 2022 | 155.65 | 157.20 | 154.72 | 156.18 | 66,693 | +0.88(+0.57%) |
Nov 07, 2022 | 154.60 | 155.40 | 153.80 | 155.30 | 46,373 | +1.73(+1.13%) |
Nov 04, 2022 | 152.41 | 154.65 | 151.79 | 153.56 | 65,269 | +3.32(+2.21%) |
Nov 03, 2022 | 150.68 | 151.23 | 149.36 | 150.24 | 72,068 | -2.10(-1.38%) |
Nov 02, 2022 | 154.56 | 152.17 | 152.34 | 79,791 | -2.62(-1.69%) | |
Nov 01, 2022 | 155.29 | 155.67 | 154.01 | 154.96 | 44,965 | +1.01(+0.65%) |
Oct 31, 2022 | 154.06 | 154.88 | 153.91 | 153.95 | 47,414 | -1.02(-0.66%) |
Oct 28, 2022 | 151.96 | 155.17 | 151.55 | 154.97 | 40,676 | +3.29(+2.17%) |
Oct 27, 2022 | 151.56 | 153.26 | 151.44 | 151.68 | 55,776 | +1.03(+0.68%) |
Oct 26, 2022 | 149.47 | 152.52 | 149.47 | 150.65 | 56,970 | +1.37(+0.92%) |
Oct 25, 2022 | 145.53 | 149.45 | 145.53 | 149.28 | 41,081 | +3.17(+2.17%) |
Oct 24, 2022 | 145.51 | 146.72 | 144.49 | 146.11 | 70,741 | +1.36(+0.94%) |
Oct 21, 2022 | 140.80 | 144.84 | 140.30 | 144.76 | 109,645 | +3.81(+2.70%) |
Oct 20, 2022 | 142.72 | 144.42 | 140.50 | 140.95 | 65,861 | -1.66(-1.16%) |
Oct 19, 2022 | 144.63 | 144.81 | 141.78 | 142.61 | 34,554 | -2.89(-1.98%) |
Oct 18, 2022 | 146.78 | 147.13 | 143.93 | 145.49 | 84,862 | +2.34(+1.64%) |
Oct 17, 2022 | 142.86 | 144.31 | 142.63 | 143.15 | 163,190 | +3.62(+2.60%) |
Oct 14, 2022 | 143.20 | 145.00 | 139.23 | 139.53 | 131,817 | -2.25(-1.59%) |
Oct 13, 2022 | 133.43 | 142.14 | 133.15 | 141.78 | 165,003 | +5.38(+3.94%) |
Oct 12, 2022 | 136.36 | 137.97 | 135.79 | 136.40 | 92,046 | +0.04(+0.03%) |
Oct 11, 2022 | 137.97 | 138.68 | 135.77 | 136.36 | 117,426 | -2.52(-1.81%) |
Oct 10, 2022 | 140.51 | 141.25 | 138.06 | 138.88 | 79,440 | -1.09(-0.78%) |
Oct 07, 2022 | 141.89 | 141.89 | 139.15 | 139.96 | 77,885 | -3.36(-2.35%) |
Oct 06, 2022 | 144.35 | 145.54 | 143.06 | 143.32 | 155,852 | -2.06(-1.42%) |
Oct 05, 2022 | 143.92 | 146.09 | 143.50 | 145.39 | 69,002 | -0.86(-0.59%) |
Oct 04, 2022 | 142.90 | 146.32 | 142.90 | 146.25 | 91,255 | +5.78(+4.12%) |
Oct 03, 2022 | 138.33 | 141.34 | 136.88 | 140.47 | 117,300 | +3.65(+2.67%) |
Sep 30, 2022 | 138.28 | 140.13 | 136.65 | 136.81 | 119,036 | -1.46(-1.06%) |
Sep 29, 2022 | 138.57 | 139.19 | 137.11 | 138.28 | 106,781 | -1.97(-1.40%) |
Sep 28, 2022 | 137.71 | 140.99 | 137.43 | 140.24 | 162,963 | +2.72(+1.98%) |
Sep 27, 2022 | 140.39 | 140.98 | 136.43 | 137.52 | 173,808 | -1.26(-0.91%) |
Sep 26, 2022 | 139.81 | 141.16 | 137.93 | 138.78 | 106,637 | -2.22(-1.58%) |
Sep 23, 2022 | 141.81 | 142.15 | 138.91 | 141.00 | 156,131 | -2.68(-1.86%) |
Sep 22, 2022 | 146.84 | 146.84 | 143.34 | 143.68 | 177,077 | -3.03(-2.07%) |
Sep 21, 2022 | 150.58 | 151.25 | 146.64 | 146.71 | 75,642 | -3.16(-2.11%) |
Sep 20, 2022 | 150.71 | 150.99 | 148.66 | 149.87 | 71,992 | -2.16(-1.42%) |
Sep 19, 2022 | 149.01 | 152.24 | 149.01 | 152.03 | 72,109 | +1.22(+0.81%) |
Sep 16, 2022 | 150.56 | 151.01 | 149.06 | 150.81 | 144,829 | -1.57(-1.03%) |
Sep 15, 2022 | 151.87 | 154.34 | 151.87 | 152.37 | 161,160 | +0.16(+0.11%) |
Sep 14, 2022 | 153.05 | 153.43 | 150.93 | 152.21 | 68,389 | -0.38(-0.25%) |
Sep 13, 2022 | 155.38 | 155.74 | 152.02 | 152.59 | 72,743 | -6.38(-4.02%) |
Sep 12, 2022 | 158.34 | 159.84 | 158.01 | 158.97 | 41,094 | +1.39(+0.88%) |
Sep 09, 2022 | 156.43 | 157.86 | 156.43 | 157.58 | 25,716 | +2.10(+1.35%) |
Sep 08, 2022 | 151.73 | 155.58 | 151.32 | 155.49 | 89,039 | +2.68(+1.75%) |
Sep 07, 2022 | 149.52 | 153.05 | 149.52 | 152.81 | 61,726 | +2.80(+1.87%) |
Sep 06, 2022 | 150.91 | 151.32 | 148.22 | 150.01 | 83,635 | -0.31(-0.20%) |
Sep 02, 2022 | 153.23 | 154.36 | 149.64 | 150.31 | 46,893 | -1.19(-0.79%) |
Sep 01, 2022 | 150.53 | 151.62 | 148.60 | 151.51 | 48,820 | +0.25(+0.17%) |
Aug 31, 2022 | 152.81 | 153.45 | 151.17 | 151.26 | 55,794 | -1.04(-0.68%) |
Aug 30, 2022 | 153.65 | 153.91 | 151.22 | 152.30 | 58,259 | -0.55(-0.36%) |
Aug 29, 2022 | 152.93 | 153.98 | 152.34 | 152.85 | 31,026 | -1.21(-0.79%) |
Aug 26, 2022 | 160.17 | 160.17 | 153.99 | 154.06 | 56,162 | -5.43(-3.40%) |
Aug 25, 2022 | 157.49 | 159.53 | 157.46 | 159.49 | 22,318 | +2.49(+1.59%) |
Aug 24, 2022 | 156.09 | 157.69 | 155.95 | 157.00 | 28,061 | +0.48(+0.31%) |
Aug 23, 2022 | 156.95 | 158.02 | 156.45 | 156.51 | 41,791 | -0.68(-0.43%) |
Aug 22, 2022 | 158.19 | 158.19 | 156.84 | 157.19 | 34,493 | -3.38(-2.11%) |
Aug 19, 2022 | 162.99 | 162.99 | 160.11 | 160.58 | 21,805 | -3.34(-2.04%) |
Aug 18, 2022 | 163.47 | 164.15 | 163.00 | 163.92 | 21,179 | +0.15(+0.09%) |
Aug 17, 2022 | 163.27 | 164.45 | 162.58 | 163.76 | 35,730 | -1.35(-0.82%) |
Aug 16, 2022 | 163.62 | 165.64 | 163.36 | 165.11 | 20,944 | +0.86(+0.52%) |
Aug 15, 2022 | 162.15 | 164.68 | 162.06 | 164.26 | 33,429 | +0.63(+0.39%) |
Aug 12, 2022 | 162.36 | 163.72 | 161.69 | 163.62 | 25,637 | +2.19(+1.35%) |
Aug 11, 2022 | 161.63 | 162.64 | 161.01 | 161.44 | 33,949 | +1.38(+0.86%) |
Aug 10, 2022 | 158.43 | 160.66 | 158.43 | 160.06 | 52,474 | +4.08(+2.62%) |
Aug 09, 2022 | 156.02 | 156.08 | 155.37 | 155.98 | 23,303 | -0.15(-0.10%) |
Aug 08, 2022 | 157.47 | 157.86 | 156.08 | 156.13 | 40,825 | -0.81(-0.52%) |
Aug 05, 2022 | 154.48 | 157.23 | 154.48 | 156.94 | 107,231 | +1.43(+0.92%) |
Aug 04, 2022 | 155.33 | 156.01 | 154.82 | 155.51 | 43,764 | +0.16(+0.10%) |
Aug 03, 2022 | 154.06 | 155.77 | 153.80 | 155.35 | 46,070 | +2.44(+1.59%) |
Aug 02, 2022 | 153.67 | 154.58 | 152.24 | 152.91 | 65,678 | -2.07(-1.34%) |
Aug 01, 2022 | 154.37 | 155.65 | 153.22 | 154.98 | 37,316 | -0.69(-0.45%) |
Jul 29, 2022 | 153.94 | 156.12 | 153.94 | 155.68 | 54,827 | +1.81(+1.18%) |
Jul 28, 2022 | 152.27 | 154.05 | 150.71 | 153.87 | 54,225 | +1.67(+1.09%) |
Jul 27, 2022 | 150.64 | 152.90 | 149.56 | 152.20 | 76,138 | +2.09(+1.39%) |
Jul 26, 2022 | 151.68 | 152.45 | 149.76 | 150.11 | 39,524 | -2.36(-1.55%) |
Jul 25, 2022 | 152.70 | 153.06 | 151.83 | 152.47 | 45,325 | +0.66(+0.43%) |
Jul 22, 2022 | 153.38 | 154.18 | 150.73 | 151.82 | 38,673 | -1.19(-0.78%) |
Jul 21, 2022 | 151.17 | 153.08 | 150.45 | 153.01 | 45,203 | +1.15(+0.75%) |
Jul 20, 2022 | 150.75 | 151.99 | 150.52 | 151.86 | 34,675 | +0.80(+0.53%) |
Jul 19, 2022 | 148.13 | 151.46 | 148.13 | 151.06 | 39,913 | +4.66(+3.18%) |
Jul 18, 2022 | 148.51 | 149.98 | 145.85 | 146.41 | 42,387 | -0.25(-0.17%) |
Jul 15, 2022 | 143.45 | 147.31 | 143.14 | 146.66 | 68,197 | +5.54(+3.92%) |
Jul 14, 2022 | 140.09 | 141.45 | 138.70 | 141.12 | 53,545 | -1.94(-1.35%) |
Jul 13, 2022 | 142.60 | 143.67 | 141.02 | 143.05 | 68,075 | -1.40(-0.97%) |
Jul 12, 2022 | 143.92 | 146.66 | 143.92 | 144.45 | 68,556 | -0.61(-0.42%) |
Jul 11, 2022 | 144.90 | 145.78 | 144.29 | 145.06 | 58,083 | -1.17(-0.80%) |
Jul 08, 2022 | 146.54 | 147.06 | 145.15 | 146.23 | 56,999 | -0.37(-0.25%) |
Jul 07, 2022 | 145.27 | 146.84 | 145.27 | 146.60 | 53,125 | +2.59(+1.80%) |
Jul 06, 2022 | 144.20 | 145.10 | 142.85 | 144.01 | 131,898 | -0.77(-0.53%) |
Jul 05, 2022 | 142.09 | 144.78 | 140.46 | 144.78 | 52,514 | +0.31(+0.21%) |
Jul 01, 2022 | 142.19 | 144.80 | 140.93 | 144.47 | 60,495 | +1.75(+1.23%) |
Jun 30, 2022 | 142.49 | 144.14 | 139.86 | 142.72 | 112,087 | -1.99(-1.38%) |
Jun 29, 2022 | 145.63 | 146.12 | 144.14 | 144.71 | 76,931 | -0.84(-0.58%) |
Jun 28, 2022 | 148.84 | 150.41 | 145.37 | 145.55 | 98,221 | -1.84(-1.25%) |
Jun 27, 2022 | 149.15 | 149.15 | 146.76 | 147.39 | 59,373 | -0.87(-0.58%) |
Jun 24, 2022 | 143.46 | 148.29 | 143.45 | 148.25 | 63,559 | +5.45(+3.82%) |
Jun 23, 2022 | 143.29 | 143.45 | 140.45 | 142.80 | 81,640 | -0.10(-0.07%) |
Jun 22, 2022 | 141.06 | 144.04 | 141.06 | 142.90 | 58,471 | -0.38(-0.27%) |
Jun 21, 2022 | 143.40 | 144.19 | 142.63 | 143.28 | 73,614 | +3.07(+2.19%) |
Jun 17, 2022 | 139.75 | 141.78 | 138.77 | 140.21 | 176,138 | +0.76(+0.54%) |
Jun 16, 2022 | 140.34 | 140.34 | 138.32 | 139.45 | 124,093 | -4.28(-2.98%) |
Jun 15, 2022 | 143.60 | 145.86 | 141.27 | 143.74 | 95,667 | +1.97(+1.39%) |
Jun 14, 2022 | 143.07 | 144.24 | 140.67 | 141.76 | 151,625 | -0.79(-0.55%) |
Jun 13, 2022 | 143.69 | 144.92 | 141.86 | 142.55 | 1,033,347 | -5.37(-3.63%) |
Jun 10, 2022 | 150.89 | 151.15 | 147.87 | 147.93 | 101,467 | -6.20(-4.02%) |
Jun 09, 2022 | 158.11 | 158.15 | 154.10 | 154.13 | 55,895 | -4.36(-2.75%) |
Jun 08, 2022 | 159.68 | 160.35 | 157.96 | 158.49 | 73,138 | -2.59(-1.61%) |
Jun 07, 2022 | 158.50 | 161.32 | 158.50 | 161.07 | 46,379 | +1.26(+0.79%) |
Jun 06, 2022 | 161.28 | 162.70 | 159.69 | 159.82 | 51,185 | +0.34(+0.21%) |
Jun 03, 2022 | 160.43 | 160.78 | 159.41 | 159.48 | 83,914 | -2.44(-1.51%) |
Jun 02, 2022 | 159.19 | 161.98 | 158.57 | 161.93 | 106,256 | +2.88(+1.81%) |
Jun 01, 2022 | 161.01 | 161.72 | 157.68 | 159.05 | 104,014 | -2.65(-1.64%) |
May 31, 2022 | 160.36 | 162.68 | 159.72 | 161.70 | 179,571 | -0.16(-0.10%) |
May 27, 2022 | 160.06 | 161.96 | 159.78 | 161.86 | 64,418 | +2.73(+1.72%) |
May 26, 2022 | 156.72 | 159.80 | 156.72 | 159.13 | 48,422 | +4.09(+2.64%) |
May 25, 2022 | 152.49 | 156.07 | 152.49 | 155.03 | 71,742 | +1.82(+1.19%) |
May 24, 2022 | 153.26 | 153.64 | 150.14 | 153.21 | 112,283 | -1.27(-0.82%) |
May 23, 2022 | 151.49 | 155.37 | 151.49 | 154.48 | 93,629 | +5.39(+3.61%) |
May 20, 2022 | 150.07 | 151.00 | 145.78 | 149.09 | 130,601 | +0.40(+0.27%) |
May 19, 2022 | 147.56 | 149.98 | 147.25 | 148.69 | 708,973 | -0.81(-0.54%) |
May 18, 2022 | 151.81 | 152.50 | 148.85 | 149.50 | 1,134,236 | -4.12(-2.68%) |
May 17, 2022 | 152.04 | 153.97 | 151.21 | 153.62 | 1,077,247 | +4.80(+3.23%) |
May 16, 2022 | 149.85 | 150.24 | 147.66 | 148.81 | 750,460 | -1.68(-1.11%) |
May 13, 2022 | 149.54 | 151.79 | 149.28 | 150.49 | 143,362 | +3.24(+2.20%) |
May 12, 2022 | 146.72 | 148.73 | 144.23 | 147.25 | 168,588 | -0.95(-0.64%) |
May 11, 2022 | 149.48 | 152.77 | 148.07 | 148.20 | 133,817 | -1.36(-0.91%) |
May 10, 2022 | 152.55 | 153.69 | 147.59 | 149.56 | 1,008,799 | -1.45(-0.96%) |
May 09, 2022 | 153.52 | 154.07 | 150.31 | 151.01 | 191,630 | -5.05(-3.24%) |
May 06, 2022 | 156.99 | 156.99 | 153.78 | 156.06 | 115,008 | -1.97(-1.24%) |
May 05, 2022 | 161.58 | 161.60 | 156.34 | 158.03 | 97,969 | -5.45(-3.34%) |
May 04, 2022 | 159.23 | 163.80 | 157.74 | 163.48 | 106,352 | +4.84(+3.05%) |
May 03, 2022 | 157.47 | 159.76 | 156.95 | 158.64 | 191,550 | +1.76(+1.12%) |
May 02, 2022 | 156.58 | 157.21 | 153.57 | 156.88 | 164,781 | +0.70(+0.45%) |
Apr 29, 2022 | 160.76 | 161.85 | 155.82 | 156.18 | 119,645 | -5.58(-3.45%) |
Apr 28, 2022 | 160.60 | 162.53 | 158.91 | 161.75 | 123,441 | +3.12(+1.97%) |
Apr 27, 2022 | 158.83 | 161.04 | 158.30 | 158.63 | 175,510 | +1.26(+0.80%) |
Apr 26, 2022 | 160.19 | 161.35 | 157.36 | 157.36 | 194,782 | -4.86(-3.00%) |
Apr 25, 2022 | 160.06 | 162.41 | 158.25 | 162.22 | 100,012 | +0.55(+0.34%) |
Apr 22, 2022 | 166.60 | 166.60 | 161.50 | 161.68 | 113,324 | -5.07(-3.04%) |
Apr 21, 2022 | 171.45 | 172.34 | 166.35 | 166.75 | 74,501 | -3.20(-1.88%) |
Apr 20, 2022 | 170.00 | 171.74 | 169.70 | 169.95 | 92,998 | +1.16(+0.69%) |
Apr 19, 2022 | 165.93 | 169.14 | 165.93 | 168.79 | 79,820 | +3.30(+1.99%) |
Apr 18, 2022 | 163.86 | 166.31 | 163.86 | 165.49 | 81,599 | +0.80(+0.48%) |
Apr 14, 2022 | 166.10 | 167.24 | 164.68 | 164.70 | 85,800 | -1.83(-1.10%) |
Apr 13, 2022 | 163.92 | 166.73 | 163.66 | 166.53 | 79,330 | +0.94(+0.57%) |
Apr 12, 2022 | 168.15 | 169.07 | 164.81 | 165.59 | 171,303 | -1.93(-1.15%) |
Apr 11, 2022 | 167.90 | 169.44 | 167.35 | 167.51 | 164,177 | -1.13(-0.67%) |
Apr 08, 2022 | 167.49 | 169.81 | 167.27 | 168.64 | 64,164 | +1.23(+0.73%) |
Apr 07, 2022 | 167.97 | 168.26 | 165.04 | 167.42 | 136,912 | -1.00(-0.59%) |
Apr 06, 2022 | 169.66 | 169.66 | 167.87 | 168.41 | 144,266 | -2.76(-1.61%) |
Apr 05, 2022 | 172.51 | 173.54 | 170.84 | 171.18 | 71,630 | -1.99(-1.15%) |
Apr 04, 2022 | 172.56 | 174.16 | 171.52 | 173.17 | 76,290 | +0.34(+0.20%) |
Apr 01, 2022 | 174.30 | 174.30 | 171.77 | 172.82 | 112,132 | -0.01(-0.01%) |
Mar 31, 2022 | 176.83 | 177.13 | 172.83 | 172.83 | 120,883 | -4.09(-2.31%) |
Mar 30, 2022 | 179.21 | 179.39 | 176.06 | 176.93 | 71,098 | -2.78(-1.55%) |
Mar 29, 2022 | 179.76 | 180.95 | 178.48 | 179.71 | 162,729 | +2.68(+1.52%) |
Mar 28, 2022 | 177.16 | 177.16 | 174.66 | 177.02 | 89,366 | -0.46(-0.26%) |
Mar 25, 2022 | 176.87 | 178.20 | 176.53 | 177.48 | 75,985 | +1.41(+0.80%) |
Mar 24, 2022 | 175.68 | 176.20 | 175.09 | 176.07 | 68,242 | +1.25(+0.72%) |
Mar 23, 2022 | 177.55 | 177.55 | 174.65 | 174.82 | 660,610 | -4.13(-2.31%) |
Mar 22, 2022 | 177.60 | 179.73 | 177.60 | 178.96 | 144,436 | +3.40(+1.94%) |
Mar 21, 2022 | 177.30 | 177.58 | 174.47 | 175.56 | 114,721 | -1.43(-0.81%) |
Mar 18, 2022 | 175.05 | 177.44 | 174.26 | 176.99 | 80,553 | +1.41(+0.80%) |
Mar 17, 2022 | 172.85 | 175.58 | 171.84 | 175.58 | 85,130 | +1.35(+0.77%) |
Mar 16, 2022 | 170.58 | 174.70 | 170.50 | 174.23 | 124,024 | +6.08(+3.62%) |
Mar 15, 2022 | 166.83 | 168.44 | 166.31 | 168.15 | 90,680 | +2.44(+1.47%) |
Mar 14, 2022 | 165.88 | 168.89 | 165.14 | 165.71 | 138,899 | +1.72(+1.05%) |
Mar 11, 2022 | 167.47 | 168.04 | 163.93 | 164.00 | 78,599 | -1.62(-0.98%) |
Mar 10, 2022 | 164.30 | 163.68 | 165.62 | 141,446 | -1.61(-0.96%) | |
Mar 09, 2022 | 166.07 | 168.56 | 165.83 | 167.23 | 137,753 | +6.76(+4.21%) |
Mar 08, 2022 | 161.06 | 164.90 | 158.77 | 160.47 | 159,565 | +0.14(+0.09%) |
Mar 07, 2022 | 167.22 | 167.24 | 160.33 | 160.33 | 206,500 | -8.34(-4.95%) |
Mar 04, 2022 | 170.57 | 170.57 | 166.85 | 168.67 | 181,393 | -4.75(-2.74%) |
Mar 03, 2022 | 175.91 | 176.26 | 172.39 | 173.43 | 492,504 | -1.48(-0.85%) |
Mar 02, 2022 | 172.06 | 175.82 | 171.98 | 174.91 | 102,676 | +3.94(+2.31%) |
Mar 01, 2022 | 177.47 | 177.47 | 169.99 | 170.97 | 177,477 | -7.52(-4.21%) |
Feb 28, 2022 | 177.47 | 180.05 | 176.89 | 178.49 | 114,199 | -3.15(-1.73%) |
Feb 25, 2022 | 177.53 | 182.05 | 178.91 | 181.64 | 474,516 | +4.91(+2.78%) |
Feb 24, 2022 | 171.03 | 177.06 | 170.65 | 176.73 | 184,334 | -1.35(-0.76%) |
Feb 23, 2022 | 183.29 | 183.29 | 177.68 | 178.08 | 69,130 | -3.49(-1.92%) |
Feb 22, 2022 | 181.60 | 183.81 | 180.26 | 181.57 | 71,006 | -1.28(-0.70%) |
Feb 18, 2022 | 182.85 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.19 | 187.35 | 183.06 | 183.47 | 86,347 | -5.78(-3.06%) |
Feb 16, 2022 | 188.00 | 189.80 | 187.64 | 189.25 | 68,772 | +0.41(+0.22%) |
Feb 15, 2022 | 188.22 | 189.13 | 187.57 | 188.84 | 74,753 | +3.14(+1.69%) |
Feb 14, 2022 | 186.84 | 187.67 | 184.15 | 185.70 | 124,805 | -1.35(-0.72%) |
Feb 11, 2022 | 189.87 | 191.84 | 185.93 | 187.05 | 210,759 | -3.41(-1.79%) |
Feb 10, 2022 | 191.46 | 194.03 | 189.59 | 190.46 | 107,018 | -2.00(-1.04%) |
Feb 09, 2022 | 192.02 | 193.55 | 191.70 | 192.45 | 110,828 | +1.78(+0.93%) |
Feb 08, 2022 | 189.72 | 190.98 | 189.39 | 190.68 | 60,452 | +2.01(+1.07%) |
Feb 07, 2022 | 188.79 | 189.89 | 187.79 | 188.66 | 58,136 | +0.11(+0.06%) |
Feb 04, 2022 | 186.42 | 189.87 | 185.65 | 188.55 | 86,083 | +2.68(+1.44%) |
Feb 03, 2022 | 187.61 | 185.68 | 185.87 | 112,364 | -2.57(-1.36%) | |
Feb 02, 2022 | 187.62 | 188.70 | 186.31 | 188.44 | 59,151 | +0.73(+0.39%) |
Feb 01, 2022 | 184.60 | 187.97 | 184.27 | 187.71 | 81,587 | +3.55(+1.93%) |
Jan 31, 2022 | 181.18 | 184.22 | 184.16 | 71,764 | +2.07(+1.14%) | |
Jan 28, 2022 | 178.32 | 182.22 | 176.04 | 182.09 | 85,170 | +4.51(+2.54%) |
Jan 27, 2022 | 180.61 | 181.83 | 176.74 | 177.58 | 115,452 | -0.83(-0.47%) |
Jan 26, 2022 | 179.81 | 181.68 | 176.34 | 178.41 | 117,796 | +0.74(+0.41%) |
Jan 25, 2022 | 175.30 | 178.90 | 172.46 | 177.68 | 145,850 | +0.30(+0.17%) |
Jan 24, 2022 | 173.84 | 177.55 | 169.87 | 177.38 | 244,213 | -0.37(-0.21%) |
Jan 21, 2022 | 181.03 | 181.74 | 177.14 | 177.75 | 191,914 | -4.26(-2.34%) |
Jan 20, 2022 | 183.86 | 186.56 | 181.82 | 182.01 | 105,892 | -1.06(-0.58%) |
Jan 19, 2022 | 187.54 | 187.54 | 183.00 | 183.07 | 77,880 | -2.99(-1.61%) |
Jan 18, 2022 | 189.28 | 189.30 | 185.39 | 186.06 | 103,095 | -4.47(-2.34%) |
Jan 14, 2022 | 190.53 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.20 | 195.59 | 192.22 | 192.66 | 82,008 | -1.08(-0.56%) |
Jan 12, 2022 | 194.10 | 195.07 | 193.13 | 193.74 | 139,758 | +0.27(+0.14%) |
Jan 11, 2022 | 191.98 | 193.55 | 190.44 | 193.47 | 146,045 | +2.22(+1.16%) |
Jan 10, 2022 | 193.06 | 193.06 | 188.54 | 191.25 | 97,512 | -1.10(-0.57%) |
Jan 07, 2022 | 191.15 | 192.95 | 190.61 | 192.35 | 99,441 | +1.16(+0.60%) |
Jan 06, 2022 | 189.97 | 191.34 | 188.52 | 191.19 | 401,938 | +2.44(+1.29%) |
Jan 05, 2022 | 192.15 | 193.10 | 188.65 | 188.75 | 158,554 | -2.69(-1.41%) |
Jan 04, 2022 | 189.51 | 192.45 | 189.51 | 191.44 | 470,751 | +3.99(+2.13%) |