Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 184.03 | 185.06 | 182.03 | 182.53 | 201,856 | -2.03(-1.10%) |
Dec 29, 2022 | 185.99 | 186.41 | 182.97 | 184.56 | 210,467 | -1.03(-0.56%) |
Dec 28, 2022 | 185.60 | 187.38 | 185.60 | 185.59 | 199,984 | +0.37(+0.20%) |
Dec 27, 2022 | 185.29 | 187.56 | 183.77 | 185.22 | 126,368 | +0.07(+0.04%) |
Dec 23, 2022 | 185.89 | 186.79 | 184.45 | 185.16 | 148,517 | -0.33(-0.18%) |
Dec 22, 2022 | 185.86 | 185.90 | 183.39 | 185.48 | 272,888 | -0.41(-0.22%) |
Dec 21, 2022 | 183.29 | 186.21 | 183.29 | 185.89 | 297,697 | +3.43(+1.88%) |
Dec 20, 2022 | 181.60 | 185.13 | 181.60 | 182.46 | 258,215 | +2.11(+1.17%) |
Dec 19, 2022 | 179.54 | 183.29 | 179.42 | 180.35 | 314,467 | -0.21(-0.12%) |
Dec 16, 2022 | 177.62 | 181.31 | 176.66 | 180.56 | 840,886 | +2.43(+1.36%) |
Dec 15, 2022 | 179.00 | 179.00 | 175.96 | 178.13 | 242,041 | -1.59(-0.88%) |
Dec 14, 2022 | 178.25 | 180.35 | 176.57 | 179.72 | 275,103 | +1.05(+0.59%) |
Dec 13, 2022 | 184.01 | 184.01 | 177.96 | 178.67 | 372,841 | -3.76(-2.06%) |
Dec 12, 2022 | 183.44 | 184.35 | 180.98 | 182.42 | 301,945 | -1.51(-0.82%) |
Dec 09, 2022 | 183.55 | 187.15 | 182.90 | 183.94 | 301,041 | -0.72(-0.39%) |
Dec 08, 2022 | 181.62 | 185.56 | 179.59 | 184.66 | 417,771 | +4.41(+2.45%) |
Dec 07, 2022 | 185.75 | 186.79 | 179.88 | 180.25 | 292,642 | -6.48(-3.47%) |
Dec 06, 2022 | 184.84 | 187.06 | 183.19 | 186.72 | 293,301 | +2.43(+1.32%) |
Dec 05, 2022 | 185.43 | 186.02 | 181.71 | 184.29 | 221,801 | -1.43(-0.77%) |
Dec 02, 2022 | 180.34 | 187.63 | 180.34 | 185.73 | 364,031 | +4.95(+2.74%) |
Dec 01, 2022 | 186.38 | 186.94 | 179.79 | 180.77 | 392,380 | -6.01(-3.22%) |
Nov 30, 2022 | 184.50 | 186.89 | 183.43 | 186.78 | 298,261 | +1.73(+0.94%) |
Nov 29, 2022 | 182.68 | 186.05 | 181.15 | 185.05 | 235,775 | +2.44(+1.34%) |
Nov 28, 2022 | 183.24 | 184.90 | 181.85 | 182.61 | 309,158 | -1.85(-1.00%) |
Nov 25, 2022 | 184.25 | 184.69 | 182.90 | 184.46 | 269,663 | +1.31(+0.71%) |
Nov 23, 2022 | 184.06 | 184.35 | 182.69 | 183.16 | 206,139 | -0.30(-0.16%) |
Nov 22, 2022 | 181.83 | 184.74 | 180.93 | 183.45 | 253,258 | +2.08(+1.15%) |
Nov 21, 2022 | 180.56 | 182.40 | 179.80 | 181.38 | 266,736 | +1.63(+0.91%) |
Nov 18, 2022 | 180.11 | 183.28 | 178.06 | 179.74 | 500,613 | +1.61(+0.90%) |
Nov 17, 2022 | 177.16 | 180.53 | 177.16 | 178.13 | 345,096 | -0.72(-0.40%) |
Nov 16, 2022 | 179.65 | 181.19 | 176.47 | 178.85 | 305,346 | -0.45(-0.25%) |
Nov 15, 2022 | 174.41 | 179.69 | 173.61 | 179.31 | 332,503 | +6.68(+3.87%) |
Nov 14, 2022 | 172.82 | 173.92 | 171.30 | 172.62 | 756,469 | +0.36(+0.21%) |
Nov 11, 2022 | 178.40 | 179.36 | 172.12 | 172.27 | 691,521 | -5.31(-2.99%) |
Nov 10, 2022 | 181.93 | 182.52 | 176.59 | 177.58 | 451,398 | -1.67(-0.93%) |
Nov 09, 2022 | 178.54 | 181.59 | 176.95 | 179.25 | 329,808 | +0.03(+0.02%) |
Nov 08, 2022 | 180.20 | 185.77 | 178.31 | 179.22 | 586,015 | -1.34(-0.74%) |
Nov 07, 2022 | 180.81 | 182.28 | 178.60 | 180.56 | 486,716 | -0.26(-0.14%) |
Nov 04, 2022 | 176.85 | 180.94 | 174.05 | 180.81 | 836,679 | +5.32(+3.03%) |
Nov 03, 2022 | 159.61 | 175.60 | 157.02 | 175.49 | 1,294,330 | +16.08(+10.08%) |
Nov 02, 2022 | 158.20 | 164.26 | 153.25 | 159.41 | 698,615 | +6.86(+4.50%) |
Nov 01, 2022 | 153.71 | 154.26 | 150.92 | 152.55 | 422,238 | -0.39(-0.25%) |
Oct 31, 2022 | 152.73 | 155.80 | 152.62 | 152.94 | 451,626 | -0.72(-0.47%) |
Oct 28, 2022 | 147.93 | 153.81 | 145.87 | 153.66 | 339,292 | +6.70(+4.56%) |
Oct 27, 2022 | 142.12 | 148.48 | 142.12 | 146.96 | 423,362 | +5.69(+4.02%) |
Oct 26, 2022 | 142.66 | 142.75 | 140.91 | 141.27 | 323,641 | -0.06(-0.04%) |
Oct 25, 2022 | 141.77 | 142.03 | 139.33 | 141.33 | 509,596 | +0.71(+0.51%) |
Oct 24, 2022 | 137.38 | 141.67 | 137.25 | 140.62 | 367,405 | +3.38(+2.46%) |
Oct 21, 2022 | 137.95 | 141.41 | 136.54 | 137.24 | 825,181 | -0.41(-0.30%) |
Oct 20, 2022 | 143.05 | 143.16 | 136.56 | 137.65 | 772,556 | -8.93(-6.09%) |
Oct 19, 2022 | 144.17 | 148.08 | 144.17 | 146.58 | 550,504 | +1.89(+1.30%) |
Oct 18, 2022 | 142.93 | 144.70 | 140.97 | 144.69 | 537,667 | +4.16(+2.96%) |
Oct 17, 2022 | 139.70 | 140.64 | 136.81 | 140.53 | 447,554 | +3.48(+2.54%) |
Oct 14, 2022 | 136.84 | 139.65 | 135.89 | 137.05 | 464,161 | +0.45(+0.33%) |
Oct 13, 2022 | 129.49 | 137.47 | 127.95 | 136.60 | 482,510 | +7.03(+5.43%) |
Oct 12, 2022 | 131.08 | 131.99 | 129.52 | 129.57 | 332,115 | -0.88(-0.67%) |
Oct 11, 2022 | 131.38 | 132.59 | 129.46 | 130.46 | 401,522 | -0.42(-0.32%) |
Oct 10, 2022 | 126.85 | 132.96 | 126.56 | 130.88 | 587,939 | +3.59(+2.82%) |
Oct 07, 2022 | 133.41 | 133.41 | 127.29 | 127.29 | 494,580 | -7.02(-5.23%) |
Oct 06, 2022 | 135.72 | 136.34 | 133.19 | 134.31 | 584,316 | -2.50(-1.83%) |
Oct 05, 2022 | 141.63 | 142.41 | 136.70 | 136.81 | 497,333 | -5.62(-3.94%) |
Oct 04, 2022 | 135.66 | 142.75 | 135.66 | 142.43 | 540,333 | +6.76(+4.99%) |
Oct 03, 2022 | 139.37 | 139.62 | 133.47 | 135.67 | 715,681 | -3.14(-2.26%) |
Sep 30, 2022 | 143.57 | 145.66 | 137.82 | 138.81 | 905,102 | -4.86(-3.39%) |
Sep 29, 2022 | 136.80 | 144.47 | 135.49 | 143.67 | 688,769 | +6.23(+4.53%) |
Sep 28, 2022 | 135.81 | 139.52 | 135.07 | 137.44 | 727,154 | +2.20(+1.63%) |
Sep 27, 2022 | 130.88 | 135.32 | 128.30 | 135.24 | 820,976 | +4.69(+3.59%) |
Sep 26, 2022 | 134.48 | 134.87 | 128.26 | 130.55 | 514,448 | -5.61(-4.12%) |
Sep 23, 2022 | 135.88 | 137.13 | 134.47 | 136.16 | 433,311 | -0.82(-0.60%) |
Sep 22, 2022 | 137.44 | 137.51 | 133.39 | 136.98 | 553,043 | -0.57(-0.42%) |
Sep 21, 2022 | 141.48 | 142.17 | 137.47 | 137.55 | 307,595 | -3.74(-2.65%) |
Sep 20, 2022 | 149.99 | 150.80 | 141.13 | 141.29 | 592,723 | -10.23(-6.75%) |
Sep 19, 2022 | 147.08 | 151.54 | 147.08 | 151.53 | 411,466 | +3.09(+2.09%) |
Sep 16, 2022 | 149.26 | 150.77 | 147.49 | 148.43 | 762,861 | -1.76(-1.17%) |
Sep 15, 2022 | 146.87 | 152.14 | 146.36 | 150.19 | 675,554 | +3.00(+2.04%) |
Sep 14, 2022 | 144.35 | 147.83 | 143.44 | 147.19 | 748,843 | +3.02(+2.09%) |
Sep 13, 2022 | 140.52 | 145.96 | 140.09 | 144.17 | 535,759 | +2.19(+1.54%) |
Sep 12, 2022 | 140.00 | 142.72 | 139.63 | 141.98 | 376,254 | +2.05(+1.47%) |
Sep 09, 2022 | 140.83 | 142.11 | 139.82 | 139.93 | 224,482 | -0.41(-0.29%) |
Sep 08, 2022 | 138.66 | 140.77 | 138.09 | 140.34 | 191,674 | +1.86(+1.35%) |
Sep 07, 2022 | 134.61 | 138.55 | 134.10 | 138.48 | 273,800 | +3.95(+2.93%) |
Sep 06, 2022 | 135.50 | 136.24 | 133.46 | 134.53 | 391,484 | -1.34(-0.99%) |
Sep 02, 2022 | 135.30 | 138.45 | 134.68 | 135.88 | 463,023 | +1.22(+0.91%) |
Sep 01, 2022 | 132.88 | 134.74 | 132.68 | 134.65 | 453,067 | +1.25(+0.94%) |
Aug 31, 2022 | 132.71 | 133.81 | 131.86 | 133.40 | 381,913 | +1.43(+1.08%) |
Aug 30, 2022 | 131.37 | 132.22 | 130.50 | 131.97 | 336,915 | +0.28(+0.21%) |
Aug 29, 2022 | 130.56 | 132.72 | 128.69 | 131.69 | 293,084 | -0.42(-0.32%) |
Aug 26, 2022 | 133.50 | 134.89 | 131.11 | 132.12 | 206,247 | -1.65(-1.23%) |
Aug 25, 2022 | 133.74 | 134.92 | 133.27 | 133.76 | 156,497 | +0.12(+0.09%) |
Aug 24, 2022 | 133.32 | 134.71 | 132.37 | 133.65 | 176,301 | +0.10(+0.07%) |
Aug 23, 2022 | 134.29 | 135.23 | 133.36 | 133.55 | 164,589 | -0.72(-0.54%) |
Aug 22, 2022 | 137.23 | 137.39 | 133.92 | 134.27 | 301,603 | -3.77(-2.73%) |
Aug 19, 2022 | 137.76 | 138.57 | 136.91 | 138.03 | 384,362 | -0.24(-0.17%) |
Aug 18, 2022 | 135.88 | 138.34 | 135.88 | 138.27 | 368,725 | +2.30(+1.69%) |
Aug 17, 2022 | 135.12 | 136.18 | 134.50 | 135.97 | 280,381 | +0.57(+0.42%) |
Aug 16, 2022 | 134.27 | 135.67 | 133.78 | 135.40 | 246,007 | +0.96(+0.71%) |
Aug 15, 2022 | 134.27 | 135.70 | 134.00 | 134.44 | 254,546 | -0.96(-0.71%) |
Aug 12, 2022 | 135.09 | 136.71 | 134.49 | 135.40 | 400,176 | +2.06(+1.55%) |
Aug 11, 2022 | 129.97 | 133.59 | 129.25 | 133.34 | 503,324 | +4.22(+3.27%) |
Aug 10, 2022 | 128.59 | 129.40 | 127.79 | 129.12 | 264,558 | +2.16(+1.70%) |
Aug 09, 2022 | 126.73 | 128.80 | 126.52 | 126.96 | 332,357 | +1.02(+0.81%) |
Aug 08, 2022 | 124.16 | 126.20 | 123.68 | 125.94 | 385,365 | +2.37(+1.92%) |
Aug 05, 2022 | 122.89 | 124.47 | 122.83 | 123.58 | 411,910 | -0.11(-0.09%) |
Aug 04, 2022 | 124.93 | 125.11 | 123.61 | 123.69 | 439,510 | -1.57(-1.25%) |
Aug 03, 2022 | 123.87 | 125.37 | 122.96 | 125.25 | 702,741 | +2.66(+2.17%) |
Aug 02, 2022 | 124.12 | 124.12 | 122.47 | 122.59 | 475,781 | -1.73(-1.39%) |
Aug 01, 2022 | 127.47 | 127.47 | 123.47 | 124.32 | 533,013 | -3.22(-2.52%) |
Jul 29, 2022 | 127.37 | 128.99 | 126.59 | 127.53 | 479,496 | -0.27(-0.21%) |
Jul 28, 2022 | 131.08 | 131.14 | 126.87 | 127.80 | 624,403 | -3.54(-2.70%) |
Jul 27, 2022 | 133.02 | 133.26 | 129.75 | 131.34 | 497,639 | -1.66(-1.25%) |
Jul 26, 2022 | 137.92 | 138.62 | 131.91 | 133.00 | 825,284 | -4.90(-3.55%) |
Jul 25, 2022 | 137.75 | 139.47 | 136.66 | 137.90 | 486,087 | +0.31(+0.23%) |
Jul 22, 2022 | 137.64 | 138.93 | 136.35 | 137.58 | 420,586 | -0.06(-0.04%) |
Jul 21, 2022 | 136.35 | 138.39 | 135.27 | 137.64 | 358,097 | +0.67(+0.49%) |
Jul 20, 2022 | 137.62 | 138.23 | 136.34 | 136.97 | 325,282 | -0.59(-0.43%) |
Jul 19, 2022 | 137.15 | 138.33 | 136.64 | 137.56 | 362,851 | +1.74(+1.28%) |
Jul 18, 2022 | 135.92 | 137.73 | 135.04 | 135.82 | 479,660 | +0.46(+0.34%) |
Jul 15, 2022 | 137.29 | 137.61 | 134.46 | 135.36 | 646,789 | -0.93(-0.68%) |
Jul 14, 2022 | 142.46 | 142.46 | 136.23 | 136.29 | 518,293 | -5.96(-4.19%) |
Jul 13, 2022 | 143.06 | 143.45 | 141.41 | 142.25 | 530,274 | -1.89(-1.31%) |
Jul 12, 2022 | 145.33 | 147.56 | 144.04 | 144.14 | 336,170 | -4.45(-2.99%) |
Jul 11, 2022 | 146.47 | 149.21 | 146.47 | 148.59 | 221,913 | +0.85(+0.57%) |
Jul 08, 2022 | 149.05 | 150.37 | 147.63 | 147.74 | 192,024 | -1.21(-0.81%) |
Jul 07, 2022 | 150.66 | 151.36 | 148.53 | 148.95 | 243,798 | -1.69(-1.12%) |
Jul 06, 2022 | 148.55 | 152.56 | 146.19 | 150.64 | 432,207 | +1.61(+1.08%) |
Jul 05, 2022 | 153.75 | 154.32 | 147.66 | 149.03 | 391,594 | -5.88(-3.79%) |
Jul 01, 2022 | 154.03 | 155.25 | 151.97 | 154.91 | 398,662 | +0.69(+0.45%) |
Jun 30, 2022 | 152.49 | 155.71 | 152.16 | 154.22 | 320,765 | +0.48(+0.31%) |
Jun 29, 2022 | 153.70 | 154.23 | 152.80 | 153.74 | 231,079 | -0.19(-0.12%) |
Jun 28, 2022 | 156.00 | 157.21 | 153.90 | 153.92 | 359,379 | -1.63(-1.05%) |
Jun 27, 2022 | 154.47 | 156.22 | 153.75 | 155.55 | 315,548 | +0.96(+0.62%) |
Jun 24, 2022 | 150.42 | 154.70 | 150.42 | 154.59 | 386,405 | +5.05(+3.38%) |
Jun 23, 2022 | 149.50 | 150.43 | 147.41 | 149.54 | 168,041 | +0.82(+0.55%) |
Jun 22, 2022 | 146.65 | 149.81 | 146.55 | 148.72 | 209,484 | +1.03(+0.70%) |
Jun 21, 2022 | 146.81 | 148.85 | 145.99 | 147.69 | 223,620 | +0.80(+0.54%) |
Jun 17, 2022 | 148.76 | 148.89 | 146.38 | 146.89 | 515,587 | +0.75(+0.51%) |
Jun 16, 2022 | 145.18 | 146.89 | 143.90 | 146.14 | 344,846 | -1.73(-1.17%) |
Jun 15, 2022 | 150.58 | 153.00 | 147.34 | 147.87 | 512,319 | -0.96(-0.64%) |
Jun 14, 2022 | 146.37 | 148.93 | 145.21 | 148.82 | 311,973 | +3.03(+2.08%) |
Jun 13, 2022 | 147.82 | 148.31 | 144.69 | 145.80 | 364,810 | -4.04(-2.70%) |
Jun 10, 2022 | 148.59 | 150.92 | 146.54 | 149.84 | 229,593 | -0.50(-0.33%) |
Jun 09, 2022 | 150.92 | 151.74 | 150.19 | 150.34 | 168,475 | -0.83(-0.55%) |
Jun 08, 2022 | 152.98 | 153.25 | 150.75 | 151.17 | 164,897 | -2.40(-1.56%) |
Jun 07, 2022 | 150.61 | 154.23 | 150.61 | 153.57 | 203,658 | +1.96(+1.29%) |
Jun 06, 2022 | 151.31 | 153.04 | 150.01 | 151.61 | 203,968 | +1.80(+1.20%) |
Jun 03, 2022 | 149.02 | 150.94 | 148.71 | 149.81 | 199,382 | -0.22(-0.14%) |
Jun 02, 2022 | 147.78 | 150.20 | 146.60 | 150.03 | 179,649 | +2.38(+1.61%) |
Jun 01, 2022 | 150.80 | 151.07 | 147.40 | 147.65 | 223,497 | -3.38(-2.24%) |
May 31, 2022 | 152.45 | 152.83 | 150.67 | 151.03 | 244,199 | -2.06(-1.34%) |
May 27, 2022 | 150.17 | 153.34 | 150.17 | 153.09 | 256,213 | +3.09(+2.06%) |
May 26, 2022 | 148.88 | 150.57 | 148.57 | 150.00 | 206,272 | +1.39(+0.93%) |
May 25, 2022 | 147.41 | 150.07 | 147.37 | 148.61 | 288,647 | -0.40(-0.27%) |
May 24, 2022 | 146.55 | 149.81 | 144.82 | 149.01 | 319,981 | +0.93(+0.62%) |
May 23, 2022 | 147.37 | 149.29 | 146.13 | 148.09 | 287,273 | +1.75(+1.20%) |
May 20, 2022 | 147.89 | 149.18 | 143.41 | 146.34 | 292,164 | -1.29(-0.87%) |
May 19, 2022 | 146.59 | 148.32 | 145.51 | 147.63 | 255,527 | -0.09(-0.06%) |
May 18, 2022 | 151.12 | 151.27 | 147.09 | 147.72 | 313,461 | -4.16(-2.74%) |
May 17, 2022 | 151.05 | 153.40 | 148.43 | 151.88 | 418,125 | +5.35(+3.65%) |
May 16, 2022 | 145.83 | 147.76 | 144.88 | 146.52 | 268,461 | +1.27(+0.87%) |
May 13, 2022 | 142.31 | 145.46 | 142.18 | 145.25 | 283,908 | +4.16(+2.95%) |
May 12, 2022 | 141.67 | 142.75 | 138.67 | 141.09 | 275,926 | -0.43(-0.31%) |
May 11, 2022 | 142.17 | 145.18 | 141.17 | 141.53 | 361,086 | -1.29(-0.90%) |
May 10, 2022 | 141.86 | 145.10 | 139.98 | 142.81 | 445,907 | +1.78(+1.26%) |
May 09, 2022 | 142.45 | 144.78 | 140.27 | 141.03 | 273,798 | -1.86(-1.30%) |
May 06, 2022 | 142.94 | 144.32 | 141.31 | 142.89 | 312,855 | -1.02(-0.71%) |
May 05, 2022 | 141.21 | 146.09 | 140.00 | 143.92 | 406,096 | +0.66(+0.46%) |
May 04, 2022 | 142.98 | 144.37 | 138.39 | 143.26 | 502,634 | -1.21(-0.84%) |
May 03, 2022 | 142.07 | 145.01 | 141.57 | 144.47 | 295,268 | +2.36(+1.66%) |
May 02, 2022 | 141.19 | 142.65 | 139.68 | 142.11 | 417,117 | +0.91(+0.65%) |
Apr 29, 2022 | 145.22 | 146.13 | 140.97 | 141.19 | 452,613 | -4.33(-2.97%) |
Apr 28, 2022 | 145.29 | 146.12 | 143.19 | 145.52 | 241,420 | +0.93(+0.65%) |
Apr 27, 2022 | 142.64 | 145.78 | 142.51 | 144.59 | 305,981 | +2.09(+1.46%) |
Apr 26, 2022 | 145.37 | 146.21 | 142.45 | 142.50 | 218,587 | -3.66(-2.50%) |
Apr 25, 2022 | 145.14 | 146.61 | 140.36 | 146.16 | 288,538 | +0.22(+0.15%) |
Apr 22, 2022 | 150.43 | 150.84 | 145.87 | 145.94 | 245,179 | -4.35(-2.89%) |
Apr 21, 2022 | 153.16 | 153.81 | 150.08 | 150.29 | 185,474 | -1.53(-1.00%) |
Apr 20, 2022 | 150.30 | 153.04 | 149.76 | 151.82 | 237,261 | +2.06(+1.37%) |
Apr 19, 2022 | 149.53 | 150.58 | 148.63 | 149.76 | 235,522 | +0.68(+0.46%) |
Apr 18, 2022 | 150.97 | 151.83 | 148.03 | 149.08 | 218,684 | -2.58(-1.70%) |
Apr 14, 2022 | 151.37 | 153.11 | 150.19 | 151.66 | 233,507 | +0.39(+0.26%) |
Apr 13, 2022 | 149.51 | 151.28 | 148.56 | 151.27 | 317,229 | +1.79(+1.20%) |
Apr 12, 2022 | 152.84 | 154.22 | 149.23 | 149.48 | 346,192 | -3.01(-1.97%) |
Apr 11, 2022 | 154.79 | 157.88 | 152.24 | 152.49 | 436,308 | -2.67(-1.72%) |
Apr 08, 2022 | 155.43 | 156.57 | 153.79 | 155.15 | 243,138 | +0.67(+0.43%) |
Apr 07, 2022 | 155.64 | 156.25 | 152.87 | 154.48 | 315,428 | -1.69(-1.08%) |
Apr 06, 2022 | 154.40 | 157.32 | 154.15 | 156.18 | 458,872 | +0.94(+0.60%) |
Apr 05, 2022 | 157.41 | 159.54 | 154.94 | 155.24 | 441,030 | -1.88(-1.20%) |
Apr 04, 2022 | 162.08 | 164.06 | 156.68 | 157.12 | 744,977 | -2.16(-1.35%) |
Apr 01, 2022 | 156.49 | 159.45 | 155.62 | 159.27 | 408,282 | +3.34(+2.14%) |
Mar 31, 2022 | 156.06 | 157.82 | 155.87 | 155.94 | 353,658 | +0.20(+0.13%) |
Mar 30, 2022 | 155.96 | 156.27 | 154.11 | 155.74 | 297,660 | +0.26(+0.16%) |
Mar 29, 2022 | 153.64 | 155.53 | 152.27 | 155.49 | 351,609 | +3.22(+2.11%) |
Mar 28, 2022 | 150.25 | 152.82 | 149.61 | 152.27 | 409,207 | +1.78(+1.18%) |
Mar 25, 2022 | 149.06 | 151.28 | 149.06 | 150.49 | 322,244 | +1.93(+1.30%) |
Mar 24, 2022 | 147.51 | 148.99 | 146.99 | 148.56 | 337,509 | +1.66(+1.13%) |
Mar 23, 2022 | 147.81 | 147.81 | 146.13 | 146.90 | 298,064 | -1.36(-0.92%) |
Mar 22, 2022 | 147.20 | 148.97 | 146.95 | 148.26 | 326,687 | +1.42(+0.97%) |
Mar 21, 2022 | 150.75 | 151.74 | 145.38 | 146.84 | 358,934 | -1.05(-0.71%) |
Mar 18, 2022 | 145.84 | 148.02 | 143.92 | 147.89 | 1,118,125 | +1.46(+0.99%) |
Mar 17, 2022 | 145.60 | 146.74 | 143.10 | 146.44 | 397,519 | +1.02(+0.70%) |
Mar 16, 2022 | 144.51 | 146.74 | 142.27 | 145.41 | 554,487 | +2.19(+1.53%) |
Mar 15, 2022 | 139.10 | 143.44 | 138.65 | 143.22 | 366,827 | +4.65(+3.36%) |
Mar 14, 2022 | 140.38 | 140.90 | 137.27 | 138.56 | 380,425 | +0.20(+0.14%) |
Mar 11, 2022 | 138.64 | 139.83 | 136.78 | 138.37 | 357,030 | +0.17(+0.12%) |
Mar 10, 2022 | 137.58 | 139.18 | 135.02 | 138.20 | 380,286 | -1.36(-0.98%) |
Mar 09, 2022 | 137.09 | 140.18 | 136.01 | 139.57 | 443,041 | +4.39(+3.24%) |
Mar 08, 2022 | 137.71 | 138.92 | 132.17 | 135.18 | 387,034 | -2.07(-1.51%) |
Mar 07, 2022 | 140.43 | 140.81 | 137.14 | 137.25 | 532,853 | -4.56(-3.22%) |
Mar 04, 2022 | 142.62 | 143.16 | 139.38 | 141.81 | 415,049 | -2.91(-2.01%) |
Mar 03, 2022 | 146.73 | 146.73 | 143.65 | 144.73 | 275,584 | -1.51(-1.03%) |
Mar 02, 2022 | 143.26 | 147.19 | 142.49 | 146.24 | 377,568 | +3.48(+2.44%) |
Mar 01, 2022 | 145.94 | 147.01 | 141.56 | 142.75 | 374,566 | -5.19(-3.51%) |
Feb 28, 2022 | 148.16 | 149.49 | 146.68 | 147.94 | 260,788 | -2.80(-1.86%) |
Feb 25, 2022 | 147.20 | 150.83 | 148.62 | 150.74 | 340,038 | +3.23(+2.19%) |
Feb 24, 2022 | 144.02 | 147.97 | 142.58 | 147.51 | 626,274 | +0.64(+0.43%) |
Feb 23, 2022 | 147.93 | 149.10 | 146.83 | 146.88 | 438,773 | -0.30(-0.21%) |
Feb 22, 2022 | 150.67 | 150.89 | 146.15 | 147.18 | 515,077 | -3.63(-2.41%) |
Feb 18, 2022 | 150.81 | 0 | +0.05(+0.03%) | |||
Feb 17, 2022 | 151.59 | 151.61 | 148.77 | 150.76 | 406,559 | -2.13(-1.39%) |
Feb 16, 2022 | 153.45 | 154.19 | 152.49 | 152.89 | 384,723 | -0.50(-0.33%) |
Feb 15, 2022 | 153.39 | 154.50 | 152.49 | 153.39 | 299,226 | +1.12(+0.73%) |
Feb 14, 2022 | 150.28 | 153.29 | 150.18 | 152.27 | 693,417 | +1.47(+0.98%) |
Feb 11, 2022 | 151.79 | 153.29 | 150.27 | 150.80 | 320,136 | -0.66(-0.43%) |
Feb 10, 2022 | 151.43 | 155.78 | 150.91 | 151.46 | 398,690 | -1.28(-0.83%) |
Feb 09, 2022 | 151.73 | 153.28 | 150.91 | 152.73 | 468,841 | +1.54(+1.02%) |
Feb 08, 2022 | 153.19 | 154.01 | 151.19 | 151.19 | 514,935 | -1.87(-1.22%) |
Feb 07, 2022 | 153.79 | 155.06 | 152.36 | 153.07 | 888,911 | +1.33(+0.87%) |
Feb 04, 2022 | 151.91 | 153.50 | 147.97 | 151.74 | 843,218 | -0.72(-0.47%) |
Feb 03, 2022 | 154.50 | 151.95 | 152.46 | 946,762 | -2.24(-1.45%) | |
Feb 02, 2022 | 155.05 | 156.28 | 153.06 | 154.70 | 645,305 | -0.29(-0.19%) |
Feb 01, 2022 | 154.97 | 156.44 | 152.53 | 154.99 | 675,198 | +0.78(+0.50%) |
Jan 31, 2022 | 151.96 | 154.39 | 154.22 | 945,234 | +1.16(+0.76%) | |
Jan 28, 2022 | 150.94 | 153.13 | 149.39 | 153.06 | 706,584 | +2.68(+1.78%) |
Jan 27, 2022 | 157.01 | 158.93 | 148.91 | 150.38 | 606,585 | -6.33(-4.04%) |
Jan 26, 2022 | 167.94 | 168.48 | 154.14 | 156.71 | 604,542 | -5.47(-3.38%) |
Jan 25, 2022 | 161.87 | 164.40 | 157.39 | 162.18 | 332,068 | -0.13(-0.08%) |
Jan 24, 2022 | 161.61 | 162.48 | 157.57 | 162.31 | 477,388 | -0.39(-0.24%) |
Jan 21, 2022 | 164.25 | 164.88 | 162.04 | 162.70 | 224,676 | -1.55(-0.94%) |
Jan 20, 2022 | 165.08 | 167.30 | 163.96 | 164.25 | 301,862 | -0.83(-0.51%) |
Jan 19, 2022 | 167.23 | 168.43 | 165.02 | 165.09 | 431,678 | -1.97(-1.18%) |
Jan 18, 2022 | 167.95 | 169.48 | 166.51 | 167.06 | 252,776 | -1.04(-0.62%) |
Jan 14, 2022 | 168.10 | 0 | +1.61(+0.97%) | |||
Jan 13, 2022 | 167.60 | 168.73 | 166.30 | 166.49 | 344,852 | +0.56(+0.34%) |
Jan 12, 2022 | 166.18 | 166.58 | 163.24 | 165.93 | 361,704 | +1.05(+0.64%) |
Jan 11, 2022 | 164.55 | 165.03 | 161.30 | 164.88 | 267,010 | +1.03(+0.63%) |
Jan 10, 2022 | 164.50 | 164.50 | 161.77 | 163.85 | 280,682 | +0.78(+0.48%) |
Jan 07, 2022 | 161.69 | 163.49 | 160.91 | 163.06 | 249,128 | +0.91(+0.56%) |
Jan 06, 2022 | 160.53 | 163.82 | 160.28 | 162.15 | 238,282 | +2.33(+1.46%) |
Jan 05, 2022 | 161.92 | 162.26 | 159.70 | 159.82 | 365,895 | -2.09(-1.29%) |
Jan 04, 2022 | 165.19 | 165.69 | 161.44 | 161.91 | 467,439 | -2.45(-1.49%) |