Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.55 | 164.98 | 161.38 | 164.96 | 252,763 | +3.51(+2.18%) |
Jan 30, 2023 | 160.11 | 162.34 | 159.30 | 161.45 | 150,873 | +1.94(+1.22%) |
Jan 27, 2023 | 161.64 | 162.81 | 159.07 | 159.51 | 179,693 | -1.89(-1.17%) |
Jan 26, 2023 | 162.33 | 162.78 | 160.55 | 161.40 | 122,874 | -0.28(-0.17%) |
Jan 25, 2023 | 158.53 | 162.93 | 158.06 | 161.68 | 203,330 | +2.49(+1.56%) |
Jan 24, 2023 | 156.06 | 159.94 | 155.97 | 159.19 | 283,146 | +1.92(+1.22%) |
Jan 23, 2023 | 158.96 | 158.96 | 156.04 | 157.27 | 189,850 | -1.11(-0.70%) |
Jan 20, 2023 | 157.88 | 158.42 | 156.27 | 158.38 | 211,416 | +1.59(+1.02%) |
Jan 19, 2023 | 158.13 | 159.28 | 156.78 | 156.79 | 186,302 | -1.92(-1.21%) |
Jan 18, 2023 | 165.06 | 165.37 | 158.68 | 158.71 | 242,222 | -6.20(-3.76%) |
Jan 17, 2023 | 165.70 | 166.92 | 164.74 | 164.91 | 139,889 | -0.13(-0.08%) |
Jan 13, 2023 | 165.16 | 166.88 | 164.36 | 165.04 | 151,405 | -1.90(-1.14%) |
Jan 12, 2023 | 167.32 | 167.39 | 165.85 | 166.94 | 188,692 | -0.39(-0.23%) |
Jan 11, 2023 | 166.34 | 167.97 | 165.81 | 167.33 | 136,495 | +1.55(+0.94%) |
Jan 10, 2023 | 164.81 | 166.44 | 163.31 | 165.78 | 219,849 | +1.59(+0.97%) |
Jan 09, 2023 | 169.69 | 169.69 | 164.02 | 164.18 | 180,161 | -4.92(-2.91%) |
Jan 06, 2023 | 165.12 | 169.44 | 164.90 | 169.10 | 254,828 | +5.58(+3.41%) |
Jan 05, 2023 | 163.87 | 165.27 | 163.36 | 163.52 | 191,217 | -0.71(-0.43%) |
Jan 04, 2023 | 163.91 | 166.61 | 163.45 | 164.22 | 166,821 | +0.02(+0.01%) |
Jan 03, 2023 | 165.78 | 166.89 | 162.74 | 164.20 | 206,094 | -1.94(-1.17%) |
Dec 30, 2022 | 165.24 | 167.15 | 164.00 | 166.14 | 95,275 | +0.60(+0.36%) |
Dec 29, 2022 | 163.98 | 165.90 | 163.67 | 165.55 | 95,332 | +2.13(+1.30%) |
Dec 28, 2022 | 165.06 | 165.41 | 163.42 | 163.42 | 92,325 | -1.90(-1.15%) |
Dec 27, 2022 | 164.61 | 166.45 | 164.47 | 165.32 | 100,708 | +1.16(+0.70%) |
Dec 23, 2022 | 162.94 | 164.76 | 162.60 | 164.16 | 124,537 | +1.79(+1.10%) |
Dec 22, 2022 | 166.08 | 166.49 | 161.15 | 162.37 | 175,653 | -4.36(-2.61%) |
Dec 21, 2022 | 165.52 | 167.44 | 165.52 | 166.73 | 221,132 | +1.73(+1.05%) |
Dec 20, 2022 | 165.03 | 167.43 | 164.71 | 165.00 | 184,675 | +0.33(+0.20%) |
Dec 19, 2022 | 165.12 | 166.29 | 163.31 | 164.67 | 196,892 | +0.16(+0.10%) |
Dec 16, 2022 | 163.64 | 164.68 | 162.47 | 164.51 | 672,285 | -0.32(-0.19%) |
Dec 15, 2022 | 167.66 | 167.66 | 164.49 | 164.83 | 121,591 | -3.93(-2.33%) |
Dec 14, 2022 | 169.36 | 170.22 | 167.13 | 168.76 | 156,053 | -0.36(-0.21%) |
Dec 13, 2022 | 171.07 | 171.32 | 168.66 | 169.12 | 216,094 | +0.27(+0.16%) |
Dec 12, 2022 | 167.55 | 170.09 | 167.55 | 168.85 | 177,493 | -0.04(-0.02%) |
Dec 09, 2022 | 171.13 | 172.59 | 168.81 | 168.89 | 91,600 | -2.03(-1.19%) |
Dec 08, 2022 | 172.59 | 173.94 | 170.05 | 170.92 | 167,338 | -0.70(-0.41%) |
Dec 07, 2022 | 173.69 | 175.32 | 171.60 | 171.62 | 182,506 | -2.23(-1.28%) |
Dec 06, 2022 | 176.83 | 177.91 | 171.37 | 173.84 | 260,330 | -2.10(-1.19%) |
Dec 05, 2022 | 177.62 | 177.62 | 175.66 | 175.94 | 113,760 | -3.49(-1.95%) |
Dec 02, 2022 | 176.26 | 181.62 | 176.22 | 179.44 | 262,659 | +1.85(+1.04%) |
Dec 01, 2022 | 177.02 | 178.60 | 175.48 | 177.59 | 361,279 | +1.83(+1.04%) |
Nov 30, 2022 | 174.81 | 175.75 | 173.50 | 175.75 | 255,756 | +1.19(+0.68%) |
Nov 29, 2022 | 176.13 | 177.43 | 174.54 | 174.56 | 181,860 | -2.23(-1.26%) |
Nov 28, 2022 | 176.65 | 178.50 | 176.46 | 176.79 | 162,700 | -1.63(-0.91%) |
Nov 25, 2022 | 177.97 | 179.37 | 177.47 | 178.42 | 31,604 | +1.27(+0.72%) |
Nov 23, 2022 | 177.10 | 178.28 | 176.72 | 177.15 | 76,234 | +0.23(+0.13%) |
Nov 22, 2022 | 175.02 | 177.80 | 175.02 | 176.92 | 121,010 | +2.60(+1.49%) |
Nov 21, 2022 | 174.29 | 176.05 | 173.53 | 174.32 | 153,998 | -0.01(-0.01%) |
Nov 18, 2022 | 175.12 | 176.31 | 174.06 | 174.33 | 133,332 | +0.40(+0.23%) |
Nov 17, 2022 | 171.92 | 174.18 | 170.56 | 173.93 | 145,838 | +0.59(+0.34%) |
Nov 16, 2022 | 174.22 | 174.60 | 172.74 | 173.35 | 99,208 | -0.72(-0.42%) |
Nov 15, 2022 | 169.70 | 174.73 | 168.73 | 174.07 | 316,235 | +5.48(+3.25%) |
Nov 14, 2022 | 166.65 | 171.17 | 165.80 | 168.60 | 234,093 | +2.47(+1.49%) |
Nov 11, 2022 | 171.02 | 171.25 | 165.85 | 166.12 | 361,447 | -6.20(-3.60%) |
Nov 10, 2022 | 178.69 | 178.69 | 171.97 | 172.32 | 276,372 | -1.75(-1.00%) |
Nov 09, 2022 | 173.81 | 175.40 | 172.73 | 174.07 | 124,058 | -0.40(-0.23%) |
Nov 08, 2022 | 173.84 | 177.09 | 172.31 | 174.47 | 148,466 | +1.62(+0.94%) |
Nov 07, 2022 | 170.80 | 172.89 | 169.24 | 172.85 | 248,579 | +2.11(+1.23%) |
Nov 04, 2022 | 166.78 | 171.99 | 166.37 | 170.74 | 296,404 | +4.47(+2.69%) |
Nov 03, 2022 | 160.36 | 167.95 | 157.53 | 166.27 | 319,330 | +2.33(+1.42%) |
Nov 02, 2022 | 165.66 | 168.91 | 163.18 | 163.94 | 189,098 | -2.81(-1.69%) |
Nov 01, 2022 | 168.20 | 168.29 | 166.57 | 166.75 | 132,288 | -0.05(-0.03%) |
Oct 31, 2022 | 166.85 | 167.73 | 165.69 | 166.80 | 307,333 | -1.30(-0.77%) |
Oct 28, 2022 | 164.40 | 168.33 | 163.68 | 168.10 | 238,945 | +3.39(+2.06%) |
Oct 27, 2022 | 164.98 | 166.62 | 163.66 | 164.71 | 305,873 | +0.78(+0.47%) |
Oct 26, 2022 | 167.49 | 167.49 | 163.80 | 163.94 | 277,100 | -3.42(-2.04%) |
Oct 25, 2022 | 164.98 | 168.94 | 164.61 | 167.35 | 247,450 | +2.57(+1.56%) |
Oct 24, 2022 | 165.07 | 165.07 | 163.07 | 164.78 | 238,207 | +1.16(+0.71%) |
Oct 21, 2022 | 159.66 | 164.54 | 158.80 | 163.62 | 160,885 | +3.93(+2.46%) |
Oct 20, 2022 | 161.47 | 163.53 | 158.96 | 159.69 | 211,909 | -0.95(-0.59%) |
Oct 19, 2022 | 158.33 | 161.93 | 158.26 | 160.65 | 170,814 | +1.15(+0.72%) |
Oct 18, 2022 | 157.26 | 160.21 | 156.24 | 159.49 | 186,442 | +4.28(+2.76%) |
Oct 17, 2022 | 149.56 | 155.70 | 149.56 | 155.21 | 261,157 | +7.86(+5.34%) |
Oct 14, 2022 | 150.97 | 152.11 | 147.25 | 147.35 | 177,742 | -3.62(-2.40%) |
Oct 13, 2022 | 145.42 | 152.85 | 145.27 | 150.97 | 239,226 | +3.26(+2.21%) |
Oct 12, 2022 | 147.85 | 148.90 | 147.28 | 147.71 | 229,279 | -1.11(-0.75%) |
Oct 11, 2022 | 147.54 | 150.23 | 146.81 | 148.82 | 222,992 | +1.30(+0.88%) |
Oct 10, 2022 | 148.06 | 149.76 | 146.75 | 147.52 | 146,670 | +0.78(+0.53%) |
Oct 07, 2022 | 147.31 | 147.31 | 145.65 | 146.74 | 111,532 | -0.93(-0.63%) |
Oct 06, 2022 | 147.87 | 148.69 | 146.75 | 147.68 | 151,089 | -0.42(-0.28%) |
Oct 05, 2022 | 147.83 | 149.62 | 146.50 | 148.09 | 159,363 | -1.45(-0.97%) |
Oct 04, 2022 | 143.71 | 149.66 | 143.71 | 149.54 | 282,282 | +7.73(+5.45%) |
Oct 03, 2022 | 140.71 | 142.96 | 139.60 | 141.81 | 228,152 | +3.51(+2.54%) |
Sep 30, 2022 | 139.55 | 141.63 | 138.20 | 138.30 | 287,266 | -0.94(-0.68%) |
Sep 29, 2022 | 138.44 | 139.84 | 136.37 | 139.25 | 181,436 | -0.75(-0.54%) |
Sep 28, 2022 | 136.87 | 140.79 | 135.41 | 140.00 | 183,014 | +3.99(+2.93%) |
Sep 27, 2022 | 137.98 | 139.30 | 135.21 | 136.01 | 136,957 | -0.75(-0.55%) |
Sep 26, 2022 | 137.04 | 139.60 | 136.45 | 136.77 | 189,528 | -0.89(-0.65%) |
Sep 23, 2022 | 140.69 | 140.85 | 135.19 | 137.66 | 212,477 | -5.04(-3.53%) |
Sep 22, 2022 | 141.60 | 143.46 | 139.50 | 142.70 | 199,043 | +0.79(+0.56%) |
Sep 21, 2022 | 145.79 | 147.42 | 141.91 | 141.91 | 155,826 | -2.11(-1.47%) |
Sep 20, 2022 | 144.03 | 144.93 | 141.87 | 144.02 | 202,576 | -0.95(-0.66%) |
Sep 19, 2022 | 142.56 | 146.21 | 142.56 | 144.98 | 145,086 | +1.06(+0.74%) |
Sep 16, 2022 | 144.24 | 144.59 | 142.53 | 143.91 | 427,083 | -2.02(-1.38%) |
Sep 15, 2022 | 147.79 | 148.18 | 145.28 | 145.93 | 111,445 | -2.11(-1.43%) |
Sep 14, 2022 | 145.37 | 148.06 | 144.27 | 148.04 | 187,824 | +2.58(+1.77%) |
Sep 13, 2022 | 149.87 | 151.04 | 144.80 | 145.46 | 328,833 | -6.80(-4.46%) |
Sep 12, 2022 | 150.92 | 153.06 | 149.57 | 152.26 | 241,061 | +1.76(+1.17%) |
Sep 09, 2022 | 147.92 | 151.21 | 147.72 | 150.50 | 180,583 | +3.31(+2.25%) |
Sep 08, 2022 | 146.66 | 147.61 | 145.34 | 147.20 | 208,301 | -0.31(-0.21%) |
Sep 07, 2022 | 142.36 | 147.95 | 142.36 | 147.51 | 226,434 | +4.39(+3.07%) |
Sep 06, 2022 | 141.72 | 143.38 | 140.91 | 143.12 | 259,240 | +2.49(+1.77%) |
Sep 02, 2022 | 144.65 | 145.41 | 140.20 | 140.63 | 176,706 | -2.98(-2.07%) |
Sep 01, 2022 | 145.68 | 145.68 | 142.71 | 143.61 | 228,854 | -2.48(-1.70%) |
Aug 31, 2022 | 147.24 | 147.74 | 145.02 | 146.09 | 239,243 | -1.58(-1.07%) |
Aug 30, 2022 | 147.81 | 148.09 | 146.01 | 147.67 | 289,741 | -0.08(-0.05%) |
Aug 29, 2022 | 146.08 | 148.15 | 145.23 | 147.75 | 141,284 | +0.72(+0.49%) |
Aug 26, 2022 | 151.75 | 152.38 | 146.90 | 147.03 | 132,022 | -4.88(-3.21%) |
Aug 25, 2022 | 149.73 | 152.29 | 149.73 | 151.91 | 104,779 | +2.10(+1.40%) |
Aug 24, 2022 | 149.34 | 150.52 | 147.57 | 149.81 | 305,339 | +4.87(+3.36%) |
Aug 23, 2022 | 143.78 | 145.57 | 142.93 | 144.94 | 93,495 | +0.54(+0.37%) |
Aug 22, 2022 | 146.68 | 147.23 | 144.18 | 144.40 | 70,800 | -3.82(-2.58%) |
Aug 19, 2022 | 148.88 | 148.93 | 147.07 | 148.22 | 111,173 | -1.03(-0.69%) |
Aug 18, 2022 | 148.96 | 149.66 | 147.82 | 149.25 | 98,707 | +0.76(+0.51%) |
Aug 17, 2022 | 146.86 | 150.38 | 145.96 | 148.49 | 159,657 | +0.55(+0.37%) |
Aug 16, 2022 | 147.57 | 148.53 | 147.21 | 147.94 | 74,989 | +0.30(+0.20%) |
Aug 15, 2022 | 145.80 | 148.46 | 145.80 | 147.65 | 110,039 | +1.29(+0.88%) |
Aug 12, 2022 | 143.47 | 146.44 | 143.41 | 146.36 | 69,672 | +3.25(+2.27%) |
Aug 11, 2022 | 142.73 | 144.16 | 142.49 | 143.10 | 104,083 | +0.14(+0.10%) |
Aug 10, 2022 | 144.21 | 144.73 | 142.47 | 142.96 | 157,733 | +0.86(+0.61%) |
Aug 09, 2022 | 142.96 | 143.46 | 140.97 | 142.10 | 151,851 | -1.77(-1.23%) |
Aug 08, 2022 | 143.42 | 144.80 | 142.72 | 143.87 | 286,467 | +0.45(+0.31%) |
Aug 05, 2022 | 144.00 | 144.45 | 141.16 | 143.42 | 223,630 | -1.52(-1.05%) |
Aug 04, 2022 | 141.40 | 146.80 | 139.93 | 144.94 | 258,949 | +4.03(+2.86%) |
Aug 03, 2022 | 141.47 | 141.75 | 138.35 | 140.91 | 180,273 | +0.65(+0.46%) |
Aug 02, 2022 | 142.06 | 142.37 | 140.27 | 140.26 | 135,473 | -1.30(-0.92%) |
Aug 01, 2022 | 142.00 | 142.61 | 140.23 | 141.56 | 165,952 | -0.80(-0.56%) |
Jul 29, 2022 | 139.69 | 143.36 | 139.47 | 142.37 | 133,216 | +1.88(+1.34%) |
Jul 28, 2022 | 137.56 | 140.99 | 137.56 | 140.49 | 83,015 | +2.95(+2.14%) |
Jul 27, 2022 | 138.20 | 138.65 | 136.13 | 137.54 | 105,466 | +0.83(+0.61%) |
Jul 26, 2022 | 135.33 | 137.11 | 135.33 | 136.71 | 98,160 | +0.36(+0.26%) |
Jul 25, 2022 | 135.61 | 137.31 | 135.37 | 136.35 | 118,824 | +0.66(+0.48%) |
Jul 22, 2022 | 136.12 | 137.19 | 135.07 | 135.70 | 82,484 | +0.02(+0.01%) |
Jul 21, 2022 | 133.95 | 135.73 | 133.45 | 135.68 | 79,850 | +0.57(+0.42%) |
Jul 20, 2022 | 132.48 | 135.58 | 132.39 | 135.11 | 139,819 | +1.54(+1.15%) |
Jul 19, 2022 | 127.44 | 133.90 | 127.44 | 133.57 | 125,008 | +5.69(+4.45%) |
Jul 18, 2022 | 129.62 | 130.22 | 127.65 | 127.89 | 160,992 | +0.02(+0.01%) |
Jul 15, 2022 | 128.90 | 128.90 | 126.66 | 127.87 | 131,520 | +0.70(+0.55%) |
Jul 14, 2022 | 124.97 | 128.78 | 124.97 | 127.16 | 196,546 | +0.15(+0.12%) |
Jul 13, 2022 | 128.49 | 129.77 | 126.89 | 127.01 | 144,025 | -2.91(-2.24%) |
Jul 12, 2022 | 130.02 | 131.84 | 129.27 | 129.92 | 107,589 | -0.10(-0.08%) |
Jul 11, 2022 | 128.24 | 131.11 | 127.92 | 130.02 | 188,287 | -0.11(-0.08%) |
Jul 08, 2022 | 130.11 | 131.87 | 128.35 | 130.13 | 84,360 | -0.23(-0.18%) |
Jul 07, 2022 | 130.94 | 132.56 | 129.82 | 130.36 | 173,569 | +0.33(+0.25%) |
Jul 06, 2022 | 129.25 | 131.60 | 126.70 | 130.03 | 188,632 | +1.43(+1.11%) |
Jul 05, 2022 | 129.67 | 130.22 | 125.36 | 128.60 | 196,650 | -3.91(-2.95%) |
Jul 01, 2022 | 130.91 | 133.00 | 129.95 | 132.51 | 94,783 | +1.44(+1.10%) |
Jun 30, 2022 | 128.15 | 131.88 | 128.15 | 131.07 | 115,070 | +1.95(+1.51%) |
Jun 29, 2022 | 130.30 | 130.30 | 128.30 | 129.12 | 105,439 | -1.05(-0.81%) |
Jun 28, 2022 | 132.44 | 134.98 | 130.01 | 130.17 | 113,689 | -0.88(-0.67%) |
Jun 27, 2022 | 130.02 | 132.45 | 129.25 | 131.05 | 199,214 | +0.83(+0.64%) |
Jun 24, 2022 | 128.23 | 130.84 | 128.23 | 130.22 | 370,575 | +2.85(+2.24%) |
Jun 23, 2022 | 129.75 | 130.77 | 125.75 | 127.37 | 141,496 | -2.41(-1.86%) |
Jun 22, 2022 | 127.97 | 131.06 | 127.97 | 129.78 | 265,166 | -0.70(-0.54%) |
Jun 21, 2022 | 126.66 | 131.08 | 124.04 | 130.49 | 306,127 | +5.97(+4.80%) |
Jun 17, 2022 | 126.24 | 127.62 | 123.44 | 124.51 | 645,282 | -0.37(-0.29%) |
Jun 16, 2022 | 129.42 | 129.42 | 124.06 | 124.88 | 341,989 | -6.79(-5.16%) |
Jun 15, 2022 | 133.54 | 134.04 | 130.49 | 131.67 | 528,238 | -1.00(-0.75%) |
Jun 14, 2022 | 131.99 | 132.67 | 129.99 | 132.67 | 295,187 | +1.24(+0.94%) |
Jun 13, 2022 | 133.80 | 133.80 | 130.34 | 131.43 | 162,434 | -5.12(-3.75%) |
Jun 10, 2022 | 139.11 | 140.04 | 136.53 | 136.55 | 133,084 | -4.75(-3.36%) |
Jun 09, 2022 | 142.49 | 143.28 | 141.22 | 141.30 | 134,394 | -2.01(-1.40%) |
Jun 08, 2022 | 144.83 | 145.98 | 143.22 | 143.31 | 140,653 | -3.05(-2.09%) |
Jun 07, 2022 | 140.97 | 146.53 | 140.06 | 146.37 | 193,648 | +3.97(+2.78%) |
Jun 06, 2022 | 142.60 | 143.04 | 139.99 | 142.40 | 132,931 | +0.79(+0.56%) |
Jun 03, 2022 | 142.53 | 143.68 | 140.25 | 141.61 | 357,306 | -1.82(-1.27%) |
Jun 02, 2022 | 141.53 | 143.55 | 140.92 | 143.43 | 194,308 | +2.48(+1.76%) |
Jun 01, 2022 | 141.62 | 143.47 | 139.50 | 140.95 | 217,029 | +0.24(+0.17%) |
May 31, 2022 | 141.93 | 143.01 | 140.42 | 140.72 | 377,426 | -2.49(-1.74%) |
May 27, 2022 | 143.43 | 144.05 | 142.68 | 143.20 | 183,119 | +1.05(+0.74%) |
May 26, 2022 | 144.15 | 145.25 | 141.94 | 142.15 | 160,808 | -0.12(-0.08%) |
May 25, 2022 | 142.30 | 143.44 | 140.08 | 142.27 | 220,894 | -0.33(-0.23%) |
May 24, 2022 | 139.26 | 142.98 | 138.36 | 142.60 | 263,158 | +3.27(+2.35%) |
May 23, 2022 | 139.83 | 140.41 | 137.79 | 139.33 | 123,544 | +0.24(+0.17%) |
May 20, 2022 | 139.37 | 139.90 | 135.34 | 139.09 | 567,060 | +0.40(+0.29%) |
May 19, 2022 | 140.56 | 142.20 | 137.99 | 138.69 | 273,122 | -2.16(-1.53%) |
May 18, 2022 | 140.86 | 143.16 | 140.12 | 140.85 | 295,116 | -0.97(-0.69%) |
May 17, 2022 | 137.97 | 141.95 | 137.97 | 141.83 | 169,964 | +5.50(+4.04%) |
May 16, 2022 | 136.26 | 137.70 | 135.72 | 136.32 | 127,791 | +0.18(+0.13%) |
May 13, 2022 | 137.53 | 138.42 | 135.07 | 136.15 | 172,722 | -0.50(-0.36%) |
May 12, 2022 | 138.30 | 138.73 | 134.21 | 136.64 | 255,535 | -1.39(-1.01%) |
May 11, 2022 | 136.16 | 139.77 | 135.66 | 138.03 | 425,779 | +2.20(+1.62%) |
May 10, 2022 | 137.75 | 139.15 | 134.06 | 135.83 | 299,392 | -0.20(-0.15%) |
May 09, 2022 | 138.44 | 138.60 | 134.55 | 136.03 | 406,556 | -4.22(-3.01%) |
May 06, 2022 | 135.42 | 140.39 | 135.27 | 140.25 | 421,028 | +3.97(+2.92%) |
May 05, 2022 | 142.66 | 144.57 | 135.24 | 136.28 | 388,993 | -9.48(-6.51%) |
May 04, 2022 | 142.93 | 146.26 | 140.89 | 145.76 | 155,820 | +3.11(+2.18%) |
May 03, 2022 | 141.38 | 143.77 | 140.35 | 142.65 | 158,051 | +1.45(+1.02%) |
May 02, 2022 | 141.91 | 144.01 | 138.53 | 141.20 | 158,572 | -0.44(-0.31%) |
Apr 29, 2022 | 146.92 | 147.10 | 141.35 | 141.64 | 145,756 | -5.88(-3.98%) |
Apr 28, 2022 | 146.94 | 148.04 | 142.79 | 147.51 | 312,911 | +2.48(+1.71%) |
Apr 27, 2022 | 144.59 | 146.94 | 143.00 | 145.04 | 230,948 | -0.01(-0.01%) |
Apr 26, 2022 | 147.18 | 147.39 | 144.57 | 145.05 | 192,511 | -3.08(-2.08%) |
Apr 25, 2022 | 151.82 | 152.19 | 145.01 | 148.13 | 176,079 | -4.61(-3.02%) |
Apr 22, 2022 | 153.28 | 155.08 | 152.73 | 152.74 | 197,816 | -1.35(-0.87%) |
Apr 21, 2022 | 158.45 | 158.45 | 153.62 | 154.09 | 211,045 | -2.50(-1.60%) |
Apr 20, 2022 | 154.00 | 157.66 | 153.81 | 156.58 | 229,111 | +3.73(+2.44%) |
Apr 19, 2022 | 149.38 | 153.08 | 149.38 | 152.86 | 173,155 | +2.58(+1.71%) |
Apr 18, 2022 | 150.37 | 151.10 | 148.27 | 150.28 | 133,239 | +0.31(+0.21%) |
Apr 14, 2022 | 149.01 | 150.86 | 147.62 | 149.97 | 176,846 | +1.17(+0.79%) |
Apr 13, 2022 | 146.68 | 148.97 | 146.27 | 148.80 | 189,349 | +2.95(+2.03%) |
Apr 12, 2022 | 145.14 | 146.95 | 144.60 | 145.85 | 143,892 | +1.14(+0.79%) |
Apr 11, 2022 | 145.25 | 147.50 | 144.52 | 144.71 | 151,731 | +0.07(+0.05%) |
Apr 08, 2022 | 147.21 | 149.30 | 144.33 | 144.64 | 164,781 | -2.56(-1.74%) |
Apr 07, 2022 | 145.41 | 147.98 | 144.93 | 147.20 | 149,184 | +1.49(+1.02%) |
Apr 06, 2022 | 148.76 | 149.60 | 145.65 | 145.71 | 192,822 | -3.80(-2.54%) |
Apr 05, 2022 | 150.61 | 152.76 | 149.50 | 149.52 | 271,872 | -1.32(-0.87%) |
Apr 04, 2022 | 152.14 | 152.58 | 149.18 | 150.84 | 203,989 | -1.30(-0.85%) |
Apr 01, 2022 | 150.01 | 152.22 | 148.98 | 152.13 | 234,877 | +3.31(+2.22%) |
Mar 31, 2022 | 150.12 | 152.01 | 148.70 | 148.82 | 171,537 | -1.42(-0.94%) |
Mar 30, 2022 | 152.06 | 153.97 | 150.01 | 150.24 | 280,769 | -1.60(-1.05%) |
Mar 29, 2022 | 151.45 | 152.48 | 150.33 | 151.84 | 216,850 | +0.19(+0.12%) |
Mar 28, 2022 | 154.39 | 154.56 | 151.04 | 151.65 | 101,789 | -2.97(-1.92%) |
Mar 25, 2022 | 153.66 | 155.55 | 153.45 | 154.62 | 230,985 | +0.93(+0.61%) |
Mar 24, 2022 | 152.51 | 154.04 | 151.68 | 153.69 | 119,365 | +1.74(+1.15%) |
Mar 23, 2022 | 152.78 | 153.30 | 151.32 | 151.94 | 162,223 | -0.62(-0.41%) |
Mar 22, 2022 | 154.27 | 154.65 | 151.81 | 152.57 | 275,237 | -1.11(-0.72%) |
Mar 21, 2022 | 153.13 | 155.44 | 150.67 | 153.68 | 441,681 | +0.85(+0.56%) |
Mar 18, 2022 | 146.97 | 153.50 | 145.62 | 152.83 | 690,385 | +5.50(+3.73%) |
Mar 17, 2022 | 145.68 | 147.93 | 145.27 | 147.33 | 289,333 | +2.18(+1.50%) |
Mar 16, 2022 | 147.69 | 148.24 | 143.12 | 145.15 | 296,721 | -2.58(-1.75%) |
Mar 15, 2022 | 144.63 | 147.82 | 142.17 | 147.74 | 389,079 | +4.35(+3.03%) |
Mar 14, 2022 | 145.35 | 145.94 | 140.57 | 143.39 | 342,530 | -1.27(-0.88%) |
Mar 11, 2022 | 147.51 | 148.71 | 144.49 | 144.66 | 169,106 | -1.30(-0.89%) |
Mar 10, 2022 | 148.23 | 150.84 | 145.01 | 145.96 | 466,766 | -3.92(-2.62%) |
Mar 09, 2022 | 149.08 | 152.81 | 148.90 | 149.88 | 388,274 | +2.47(+1.68%) |
Mar 08, 2022 | 153.21 | 153.82 | 147.23 | 147.40 | 279,713 | -5.48(-3.59%) |
Mar 07, 2022 | 154.43 | 161.34 | 152.10 | 152.88 | 749,757 | -1.43(-0.92%) |
Mar 04, 2022 | 150.47 | 157.75 | 150.36 | 154.31 | 312,886 | +2.60(+1.72%) |
Mar 03, 2022 | 152.03 | 152.04 | 149.79 | 151.71 | 197,471 | -0.21(-0.14%) |
Mar 02, 2022 | 150.68 | 155.25 | 149.99 | 151.91 | 399,254 | +1.24(+0.82%) |
Mar 01, 2022 | 146.51 | 151.43 | 144.82 | 150.68 | 450,670 | +4.64(+3.18%) |
Feb 28, 2022 | 136.13 | 146.52 | 136.01 | 146.03 | 458,271 | +9.10(+6.64%) |
Feb 25, 2022 | 133.54 | 137.60 | 133.27 | 136.94 | 210,438 | +3.61(+2.71%) |
Feb 24, 2022 | 128.03 | 133.69 | 125.19 | 133.32 | 248,754 | +0.92(+0.70%) |
Feb 23, 2022 | 135.63 | 135.79 | 131.97 | 132.40 | 162,941 | -1.94(-1.44%) |
Feb 22, 2022 | 135.66 | 136.38 | 133.69 | 134.34 | 113,579 | -0.88(-0.65%) |
Feb 18, 2022 | 135.22 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.91 | 137.47 | 135.76 | 136.68 | 110,205 | -1.53(-1.11%) |
Feb 16, 2022 | 135.54 | 138.75 | 135.18 | 138.21 | 167,657 | +1.57(+1.15%) |
Feb 15, 2022 | 135.57 | 137.41 | 135.40 | 136.64 | 164,940 | +2.75(+2.06%) |
Feb 14, 2022 | 135.44 | 136.55 | 133.06 | 133.89 | 165,773 | -1.22(-0.90%) |
Feb 11, 2022 | 135.43 | 136.71 | 134.21 | 135.11 | 118,573 | +0.17(+0.13%) |
Feb 10, 2022 | 135.25 | 138.18 | 134.47 | 134.94 | 134,760 | -1.86(-1.36%) |
Feb 09, 2022 | 134.85 | 137.56 | 134.85 | 136.80 | 157,188 | +2.59(+1.93%) |
Feb 08, 2022 | 131.60 | 134.32 | 130.81 | 134.21 | 151,283 | +3.25(+2.48%) |
Feb 07, 2022 | 130.36 | 131.66 | 129.87 | 130.96 | 111,921 | +0.48(+0.37%) |
Feb 04, 2022 | 129.84 | 131.66 | 128.35 | 130.47 | 119,552 | -0.26(-0.20%) |
Feb 03, 2022 | 131.43 | 130.73 | 158,432 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.66 | 132.12 | 130.19 | 131.70 | 248,664 | +0.33(+0.25%) |