Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 219.72 | 232.16 | 218.48 | 230.50 | 1,966,184 | +11.48(+5.24%) |
Nov 29, 2022 | 231.46 | 231.59 | 215.62 | 219.02 | 594,590 | -11.75(-5.09%) |
Nov 28, 2022 | 240.00 | 242.57 | 229.69 | 230.77 | 241,748 | -12.91(-5.30%) |
Nov 25, 2022 | 238.53 | 245.53 | 237.72 | 243.68 | 108,371 | +3.93(+1.64%) |
Nov 23, 2022 | 237.36 | 245.15 | 235.59 | 239.75 | 147,232 | +1.10(+0.46%) |
Nov 22, 2022 | 231.92 | 239.88 | 231.92 | 238.65 | 255,497 | +7.65(+3.31%) |
Nov 21, 2022 | 240.95 | 248.34 | 230.34 | 231.00 | 377,573 | -8.86(-3.69%) |
Nov 18, 2022 | 242.78 | 243.26 | 235.97 | 239.86 | 193,743 | -1.54(-0.64%) |
Nov 17, 2022 | 242.72 | 244.96 | 239.41 | 241.40 | 162,029 | -5.16(-2.09%) |
Nov 16, 2022 | 248.59 | 251.85 | 245.52 | 246.56 | 207,479 | -1.68(-0.68%) |
Nov 15, 2022 | 241.21 | 249.14 | 238.14 | 248.24 | 258,576 | +9.93(+4.17%) |
Nov 14, 2022 | 239.42 | 241.49 | 231.19 | 238.31 | 213,427 | -1.41(-0.59%) |
Nov 11, 2022 | 237.49 | 242.03 | 235.19 | 239.72 | 294,875 | +4.22(+1.79%) |
Nov 10, 2022 | 230.33 | 236.84 | 230.33 | 235.50 | 323,074 | +12.29(+5.51%) |
Nov 09, 2022 | 225.79 | 226.46 | 220.65 | 223.21 | 212,233 | -2.99(-1.32%) |
Nov 08, 2022 | 227.44 | 228.55 | 224.04 | 226.20 | 403,343 | -1.19(-0.52%) |
Nov 07, 2022 | 233.64 | 234.25 | 225.34 | 227.39 | 292,718 | -5.63(-2.42%) |
Nov 04, 2022 | 238.96 | 238.96 | 228.12 | 233.02 | 194,756 | -4.84(-2.03%) |
Nov 03, 2022 | 233.95 | 242.34 | 233.95 | 237.86 | 188,645 | +2.05(+0.87%) |
Nov 02, 2022 | 240.26 | 241.49 | 233.71 | 235.81 | 193,874 | -5.16(-2.14%) |
Nov 01, 2022 | 241.96 | 244.24 | 239.04 | 240.97 | 215,015 | -0.48(-0.20%) |
Oct 31, 2022 | 238.61 | 243.39 | 238.61 | 241.45 | 282,704 | +0.88(+0.37%) |
Oct 28, 2022 | 239.34 | 242.48 | 237.09 | 240.57 | 243,480 | +4.76(+2.02%) |
Oct 27, 2022 | 258.44 | 260.98 | 229.01 | 235.81 | 477,720 | -12.59(-5.07%) |
Oct 26, 2022 | 251.64 | 254.02 | 245.71 | 248.40 | 251,161 | -4.23(-1.67%) |
Oct 25, 2022 | 250.85 | 258.96 | 250.80 | 252.63 | 158,702 | +2.86(+1.15%) |
Oct 24, 2022 | 254.65 | 254.65 | 246.26 | 249.77 | 215,290 | -3.86(-1.52%) |
Oct 21, 2022 | 245.15 | 254.78 | 244.66 | 253.63 | 171,635 | +7.33(+2.98%) |
Oct 20, 2022 | 251.44 | 252.84 | 243.29 | 246.30 | 168,022 | -2.59(-1.04%) |
Oct 19, 2022 | 250.35 | 250.35 | 245.67 | 248.89 | 148,536 | -4.11(-1.62%) |
Oct 18, 2022 | 257.35 | 258.76 | 249.76 | 253.00 | 223,834 | +0.67(+0.27%) |
Oct 17, 2022 | 247.10 | 253.41 | 244.31 | 252.33 | 231,111 | +10.28(+4.25%) |
Oct 14, 2022 | 251.26 | 252.78 | 241.14 | 242.05 | 141,796 | -8.77(-3.50%) |
Oct 13, 2022 | 240.00 | 251.01 | 238.91 | 250.82 | 370,300 | +6.69(+2.74%) |
Oct 12, 2022 | 246.78 | 247.76 | 240.40 | 244.13 | 138,918 | -3.00(-1.21%) |
Oct 11, 2022 | 250.29 | 252.09 | 244.41 | 247.13 | 190,210 | -2.67(-1.07%) |
Oct 10, 2022 | 252.82 | 252.82 | 245.77 | 249.80 | 239,749 | -3.61(-1.42%) |
Oct 07, 2022 | 252.36 | 255.93 | 248.66 | 253.41 | 237,639 | -0.54(-0.21%) |
Oct 06, 2022 | 256.00 | 263.59 | 252.64 | 253.95 | 295,687 | -2.28(-0.89%) |
Oct 05, 2022 | 248.97 | 256.58 | 245.78 | 256.23 | 253,699 | +6.18(+2.47%) |
Oct 04, 2022 | 245.11 | 250.17 | 243.60 | 250.05 | 234,930 | +6.86(+2.82%) |
Oct 03, 2022 | 239.87 | 244.99 | 238.70 | 243.19 | 189,912 | +4.99(+2.09%) |
Sep 30, 2022 | 235.09 | 240.00 | 235.00 | 238.20 | 226,815 | +4.12(+1.76%) |
Sep 29, 2022 | 238.66 | 240.56 | 230.14 | 234.08 | 225,848 | -5.57(-2.32%) |
Sep 28, 2022 | 233.53 | 240.06 | 229.19 | 239.65 | 275,693 | +6.98(+3.00%) |
Sep 27, 2022 | 224.62 | 234.02 | 222.65 | 232.67 | 413,067 | +11.19(+5.05%) |
Sep 26, 2022 | 221.05 | 225.14 | 219.75 | 221.48 | 225,139 | -0.67(-0.30%) |
Sep 23, 2022 | 220.50 | 222.44 | 216.81 | 222.15 | 209,679 | -1.16(-0.52%) |
Sep 22, 2022 | 223.52 | 224.57 | 220.45 | 223.31 | 162,895 | -1.95(-0.87%) |
Sep 21, 2022 | 228.26 | 230.07 | 223.70 | 225.26 | 175,000 | -0.98(-0.43%) |
Sep 20, 2022 | 230.46 | 232.28 | 222.15 | 226.24 | 153,176 | -4.77(-2.06%) |
Sep 19, 2022 | 223.40 | 231.26 | 223.40 | 231.01 | 246,030 | +4.64(+2.05%) |
Sep 16, 2022 | 221.00 | 227.34 | 217.38 | 226.37 | 593,934 | +3.26(+1.46%) |
Sep 15, 2022 | 226.33 | 226.76 | 220.65 | 223.11 | 174,088 | -3.89(-1.71%) |
Sep 14, 2022 | 225.05 | 228.57 | 224.22 | 227.00 | 252,374 | +1.80(+0.80%) |
Sep 13, 2022 | 221.05 | 229.59 | 221.05 | 225.20 | 313,341 | -0.43(-0.19%) |
Sep 12, 2022 | 222.52 | 227.67 | 222.52 | 225.63 | 192,197 | +4.22(+1.91%) |
Sep 09, 2022 | 216.33 | 221.88 | 216.12 | 221.41 | 153,982 | +5.73(+2.66%) |
Sep 08, 2022 | 210.92 | 216.57 | 210.92 | 215.68 | 111,703 | +2.68(+1.26%) |
Sep 07, 2022 | 207.02 | 213.38 | 207.02 | 213.00 | 126,673 | +5.15(+2.48%) |
Sep 06, 2022 | 207.38 | 209.18 | 204.37 | 207.85 | 125,475 | -0.72(-0.35%) |
Sep 02, 2022 | 208.81 | 211.63 | 207.59 | 208.57 | 121,053 | +0.46(+0.22%) |
Sep 01, 2022 | 209.61 | 209.61 | 203.01 | 208.11 | 134,802 | -2.49(-1.18%) |
Aug 31, 2022 | 206.82 | 211.07 | 206.82 | 210.60 | 181,767 | +3.86(+1.87%) |
Aug 30, 2022 | 212.94 | 212.94 | 205.52 | 206.74 | 102,903 | -6.77(-3.17%) |
Aug 29, 2022 | 215.00 | 215.78 | 213.12 | 213.51 | 158,033 | -2.64(-1.22%) |
Aug 26, 2022 | 215.12 | 217.87 | 211.41 | 216.15 | 85,925 | -0.48(-0.22%) |
Aug 25, 2022 | 218.77 | 218.93 | 215.14 | 216.63 | 103,949 | -1.85(-0.85%) |
Aug 24, 2022 | 215.47 | 218.97 | 214.34 | 218.48 | 138,131 | +3.45(+1.60%) |
Aug 23, 2022 | 214.44 | 216.45 | 211.19 | 215.03 | 94,511 | -0.10(-0.05%) |
Aug 22, 2022 | 220.97 | 220.97 | 212.96 | 215.13 | 105,396 | -8.72(-3.90%) |
Aug 19, 2022 | 224.47 | 229.27 | 221.36 | 223.85 | 150,608 | -3.03(-1.34%) |
Aug 18, 2022 | 217.61 | 229.60 | 217.31 | 226.88 | 178,650 | +9.87(+4.55%) |
Aug 17, 2022 | 212.57 | 217.59 | 211.30 | 217.01 | 84,113 | +1.90(+0.88%) |
Aug 16, 2022 | 216.88 | 220.24 | 214.85 | 215.11 | 99,877 | -3.62(-1.66%) |
Aug 15, 2022 | 216.61 | 220.54 | 214.72 | 218.73 | 105,421 | +2.34(+1.08%) |
Aug 12, 2022 | 213.09 | 218.96 | 213.00 | 216.39 | 124,908 | +3.39(+1.59%) |
Aug 11, 2022 | 210.95 | 216.95 | 206.97 | 213.00 | 149,458 | +4.66(+2.24%) |
Aug 10, 2022 | 201.95 | 209.48 | 200.16 | 208.34 | 183,430 | +8.25(+4.12%) |
Aug 09, 2022 | 207.55 | 211.24 | 195.65 | 200.09 | 319,737 | -7.46(-3.59%) |
Aug 08, 2022 | 215.00 | 216.15 | 206.38 | 207.55 | 225,648 | -5.57(-2.61%) |
Aug 05, 2022 | 209.25 | 213.66 | 209.25 | 213.12 | 125,530 | +0.37(+0.17%) |
Aug 04, 2022 | 210.69 | 213.55 | 208.29 | 212.75 | 123,366 | +2.80(+1.33%) |
Aug 03, 2022 | 206.94 | 210.68 | 204.27 | 209.95 | 125,916 | +2.11(+1.02%) |
Aug 02, 2022 | 203.76 | 209.42 | 203.76 | 207.84 | 103,292 | +2.40(+1.17%) |
Aug 01, 2022 | 203.18 | 206.53 | 198.30 | 205.44 | 166,220 | +1.35(+0.66%) |
Jul 29, 2022 | 195.83 | 204.68 | 195.83 | 204.09 | 175,216 | +8.94(+4.58%) |
Jul 28, 2022 | 195.01 | 195.50 | 192.75 | 195.15 | 99,530 | -0.86(-0.44%) |
Jul 27, 2022 | 182.85 | 197.41 | 182.85 | 196.01 | 140,086 | +15.03(+8.30%) |
Jul 26, 2022 | 182.66 | 182.66 | 178.06 | 180.98 | 110,689 | -1.46(-0.80%) |
Jul 25, 2022 | 181.63 | 183.19 | 180.04 | 182.44 | 101,191 | +0.54(+0.30%) |
Jul 22, 2022 | 183.08 | 184.31 | 179.95 | 181.90 | 101,496 | -0.40(-0.22%) |
Jul 21, 2022 | 181.00 | 184.40 | 178.58 | 182.30 | 109,192 | +1.77(+0.98%) |
Jul 20, 2022 | 177.93 | 182.27 | 176.77 | 180.53 | 159,120 | +1.63(+0.91%) |
Jul 19, 2022 | 176.54 | 179.76 | 174.61 | 178.90 | 154,558 | +3.60(+2.05%) |
Jul 18, 2022 | 178.41 | 181.20 | 174.57 | 175.30 | 136,189 | -0.82(-0.47%) |
Jul 15, 2022 | 177.01 | 179.21 | 174.19 | 176.12 | 117,978 | +0.13(+0.07%) |
Jul 14, 2022 | 176.31 | 177.99 | 173.81 | 175.99 | 119,259 | -2.66(-1.49%) |
Jul 13, 2022 | 177.45 | 179.87 | 176.18 | 178.65 | 91,373 | -1.13(-0.63%) |
Jul 12, 2022 | 188.12 | 189.70 | 178.93 | 179.78 | 112,913 | -8.81(-4.67%) |
Jul 11, 2022 | 187.16 | 191.34 | 185.51 | 188.59 | 85,042 | +1.07(+0.57%) |
Jul 08, 2022 | 187.22 | 189.32 | 185.24 | 187.52 | 146,271 | -0.36(-0.19%) |
Jul 07, 2022 | 185.49 | 194.34 | 183.37 | 187.88 | 147,344 | -3.46(-1.81%) |
Jul 06, 2022 | 190.89 | 191.64 | 188.47 | 191.34 | 160,373 | +0.29(+0.15%) |
Jul 05, 2022 | 188.06 | 192.31 | 185.05 | 191.05 | 155,040 | -0.19(-0.10%) |
Jul 01, 2022 | 183.16 | 192.00 | 181.49 | 191.24 | 172,924 | +7.56(+4.12%) |
Jun 30, 2022 | 191.66 | 192.39 | 182.32 | 183.68 | 240,571 | -10.35(-5.33%) |
Jun 29, 2022 | 192.24 | 195.10 | 191.25 | 194.03 | 120,624 | +1.49(+0.77%) |
Jun 28, 2022 | 199.50 | 199.50 | 191.59 | 192.54 | 130,746 | -4.25(-2.16%) |
Jun 27, 2022 | 197.08 | 198.98 | 196.25 | 196.79 | 102,679 | -0.60(-0.30%) |
Jun 24, 2022 | 192.62 | 197.50 | 192.62 | 197.39 | 207,788 | +6.15(+3.22%) |
Jun 23, 2022 | 197.92 | 200.82 | 190.43 | 191.24 | 214,297 | -6.26(-3.17%) |
Jun 22, 2022 | 194.80 | 200.84 | 194.80 | 197.50 | 322,171 | -0.25(-0.13%) |
Jun 21, 2022 | 190.34 | 198.65 | 188.95 | 197.75 | 274,678 | +8.55(+4.52%) |
Jun 17, 2022 | 180.85 | 189.38 | 180.51 | 189.20 | 1,106,959 | +10.02(+5.59%) |
Jun 16, 2022 | 181.70 | 184.45 | 176.76 | 179.18 | 254,445 | -6.05(-3.27%) |
Jun 15, 2022 | 187.00 | 188.21 | 180.66 | 185.23 | 352,128 | +0.92(+0.50%) |
Jun 14, 2022 | 193.32 | 194.47 | 183.06 | 184.31 | 373,930 | -7.46(-3.89%) |
Jun 13, 2022 | 193.26 | 198.81 | 191.42 | 191.77 | 290,501 | -4.23(-2.16%) |
Jun 10, 2022 | 194.15 | 197.13 | 192.09 | 196.00 | 112,546 | -0.45(-0.23%) |
Jun 09, 2022 | 206.17 | 208.36 | 196.19 | 196.45 | 121,079 | -10.16(-4.92%) |
Jun 08, 2022 | 208.65 | 209.97 | 206.01 | 206.61 | 103,081 | -3.62(-1.72%) |
Jun 07, 2022 | 200.48 | 210.59 | 200.48 | 210.23 | 167,325 | +8.80(+4.37%) |
Jun 06, 2022 | 204.61 | 204.61 | 199.00 | 201.43 | 176,668 | -0.27(-0.13%) |
Jun 03, 2022 | 202.74 | 202.82 | 198.68 | 201.70 | 140,048 | -1.74(-0.86%) |
Jun 02, 2022 | 199.14 | 203.75 | 197.04 | 203.44 | 167,557 | +3.25(+1.62%) |
Jun 01, 2022 | 193.55 | 202.77 | 191.82 | 200.19 | 337,319 | +6.70(+3.46%) |
May 31, 2022 | 196.51 | 199.43 | 193.10 | 193.49 | 436,336 | -4.24(-2.14%) |
May 27, 2022 | 190.66 | 197.75 | 189.14 | 197.73 | 271,791 | +7.08(+3.71%) |
May 26, 2022 | 189.20 | 192.52 | 188.95 | 190.65 | 170,330 | +0.82(+0.43%) |
May 25, 2022 | 190.49 | 193.50 | 188.30 | 189.83 | 248,321 | -0.17(-0.09%) |
May 24, 2022 | 188.39 | 192.47 | 188.01 | 190.00 | 226,427 | -2.00(-1.04%) |
May 23, 2022 | 196.12 | 196.58 | 186.92 | 192.00 | 219,344 | -2.01(-1.04%) |
May 20, 2022 | 187.73 | 194.91 | 186.94 | 194.01 | 504,239 | +7.01(+3.75%) |
May 19, 2022 | 176.98 | 189.16 | 176.47 | 187.00 | 629,232 | +8.79(+4.93%) |
May 18, 2022 | 181.27 | 191.46 | 174.03 | 178.21 | 492,065 | -5.79(-3.15%) |
May 17, 2022 | 182.15 | 186.51 | 178.85 | 184.00 | 622,516 | +17.70(+10.64%) |
May 16, 2022 | 164.89 | 167.24 | 163.77 | 166.30 | 282,623 | +0.55(+0.33%) |
May 13, 2022 | 163.68 | 167.39 | 161.88 | 165.75 | 322,866 | +3.34(+2.06%) |
May 12, 2022 | 157.76 | 163.87 | 156.93 | 162.41 | 348,471 | +3.75(+2.36%) |
May 11, 2022 | 158.31 | 162.78 | 157.04 | 158.66 | 307,690 | -0.85(-0.53%) |
May 10, 2022 | 162.03 | 162.13 | 157.06 | 159.51 | 338,189 | -0.89(-0.55%) |
May 09, 2022 | 160.72 | 162.50 | 158.87 | 160.40 | 470,677 | -2.85(-1.75%) |
May 06, 2022 | 166.22 | 166.75 | 161.73 | 163.25 | 358,800 | -4.25(-2.54%) |
May 05, 2022 | 168.73 | 168.73 | 163.69 | 167.50 | 424,528 | -2.52(-1.48%) |
May 04, 2022 | 162.70 | 170.16 | 160.90 | 170.02 | 638,586 | +7.43(+4.57%) |
May 03, 2022 | 157.74 | 163.20 | 155.99 | 162.59 | 388,253 | +4.20(+2.65%) |
May 02, 2022 | 158.83 | 161.14 | 155.35 | 158.39 | 293,669 | -0.15(-0.09%) |
Apr 29, 2022 | 160.99 | 161.92 | 157.74 | 158.54 | 313,205 | -3.58(-2.21%) |
Apr 28, 2022 | 149.66 | 165.01 | 149.66 | 162.12 | 672,258 | +12.77(+8.55%) |
Apr 27, 2022 | 153.54 | 156.48 | 148.93 | 149.35 | 467,466 | -3.66(-2.39%) |
Apr 26, 2022 | 158.05 | 158.05 | 151.41 | 153.01 | 326,186 | -5.82(-3.66%) |
Apr 25, 2022 | 156.52 | 159.08 | 153.65 | 158.83 | 251,194 | +1.92(+1.22%) |
Apr 22, 2022 | 162.33 | 162.33 | 156.73 | 156.91 | 446,828 | -5.15(-3.18%) |
Apr 21, 2022 | 161.95 | 162.99 | 159.23 | 162.06 | 213,158 | +0.41(+0.25%) |
Apr 20, 2022 | 161.85 | 162.97 | 160.89 | 161.65 | 288,042 | -0.17(-0.11%) |
Apr 19, 2022 | 160.67 | 163.21 | 160.20 | 161.82 | 340,719 | +0.78(+0.48%) |
Apr 18, 2022 | 161.85 | 163.01 | 160.48 | 161.04 | 213,274 | -0.91(-0.56%) |
Apr 14, 2022 | 163.24 | 163.24 | 161.60 | 161.95 | 223,184 | -1.55(-0.95%) |
Apr 13, 2022 | 163.98 | 165.56 | 162.96 | 163.50 | 238,427 | -0.05(-0.03%) |
Apr 12, 2022 | 163.34 | 165.81 | 162.82 | 163.55 | 236,774 | +0.42(+0.26%) |
Apr 11, 2022 | 164.87 | 164.87 | 158.72 | 163.13 | 442,402 | -1.87(-1.13%) |
Apr 08, 2022 | 167.05 | 167.97 | 163.72 | 165.00 | 219,643 | -2.80(-1.67%) |
Apr 07, 2022 | 166.63 | 168.44 | 164.00 | 167.80 | 204,702 | +0.25(+0.15%) |
Apr 06, 2022 | 165.04 | 168.46 | 161.61 | 167.55 | 582,633 | +1.26(+0.76%) |
Apr 05, 2022 | 168.23 | 168.89 | 165.63 | 166.29 | 390,761 | -1.43(-0.85%) |
Apr 04, 2022 | 167.06 | 168.29 | 165.88 | 167.72 | 486,334 | +0.76(+0.46%) |
Apr 01, 2022 | 164.63 | 167.96 | 164.63 | 166.96 | 757,417 | +1.59(+0.96%) |
Mar 31, 2022 | 164.04 | 166.26 | 163.53 | 165.37 | 458,683 | +1.58(+0.96%) |
Mar 30, 2022 | 162.49 | 164.54 | 161.51 | 163.79 | 398,672 | +0.56(+0.34%) |
Mar 29, 2022 | 160.42 | 163.87 | 159.07 | 163.23 | 508,260 | +3.98(+2.50%) |
Mar 28, 2022 | 157.73 | 159.50 | 157.45 | 159.25 | 313,100 | +1.40(+0.89%) |
Mar 25, 2022 | 153.91 | 158.31 | 151.12 | 157.85 | 1,077,766 | +4.53(+2.95%) |
Mar 24, 2022 | 150.73 | 155.00 | 147.61 | 153.32 | 637,783 | +3.78(+2.53%) |
Mar 23, 2022 | 147.49 | 149.93 | 145.82 | 149.54 | 281,887 | +2.20(+1.49%) |
Mar 22, 2022 | 145.61 | 147.75 | 143.65 | 147.34 | 439,199 | +2.39(+1.65%) |
Mar 21, 2022 | 145.08 | 150.45 | 143.56 | 144.95 | 310,437 | -1.19(-0.81%) |
Mar 18, 2022 | 140.01 | 146.34 | 140.01 | 146.14 | 1,816,186 | +6.26(+4.48%) |
Mar 17, 2022 | 141.67 | 141.69 | 137.21 | 139.88 | 435,592 | +0.41(+0.29%) |
Mar 16, 2022 | 143.41 | 145.17 | 136.75 | 139.47 | 579,432 | +2.68(+1.96%) |
Mar 15, 2022 | 138.26 | 138.43 | 135.48 | 136.79 | 605,744 | -0.54(-0.39%) |
Mar 14, 2022 | 139.35 | 139.52 | 135.89 | 137.33 | 624,587 | -2.15(-1.54%) |
Mar 11, 2022 | 140.88 | 141.20 | 137.89 | 139.48 | 406,802 | -0.97(-0.69%) |
Mar 10, 2022 | 144.59 | 146.72 | 140.45 | 140.45 | 511,973 | -5.47(-3.75%) |
Mar 09, 2022 | 145.36 | 146.51 | 144.23 | 145.92 | 547,944 | +2.83(+1.98%) |
Mar 08, 2022 | 144.06 | 145.37 | 142.54 | 143.09 | 332,574 | -1.76(-1.22%) |
Mar 07, 2022 | 150.76 | 150.94 | 144.22 | 144.85 | 362,979 | -5.28(-3.52%) |
Mar 04, 2022 | 147.66 | 150.38 | 147.22 | 150.13 | 230,594 | +1.54(+1.04%) |
Mar 03, 2022 | 147.93 | 150.89 | 147.70 | 148.59 | 247,094 | +1.84(+1.25%) |
Mar 02, 2022 | 147.29 | 148.32 | 144.50 | 146.75 | 458,481 | -0.77(-0.52%) |
Mar 01, 2022 | 152.22 | 154.43 | 146.46 | 147.52 | 380,455 | -4.89(-3.21%) |
Feb 28, 2022 | 147.89 | 153.58 | 147.89 | 152.41 | 344,808 | +3.85(+2.59%) |
Feb 25, 2022 | 144.90 | 148.56 | 145.88 | 148.56 | 212,998 | +5.10(+3.55%) |
Feb 24, 2022 | 141.95 | 144.09 | 139.98 | 143.46 | 344,394 | -0.08(-0.06%) |
Feb 23, 2022 | 145.31 | 145.81 | 143.05 | 143.54 | 522,515 | -0.49(-0.34%) |
Feb 22, 2022 | 141.87 | 144.59 | 141.31 | 144.03 | 450,082 | +1.17(+0.82%) |
Feb 18, 2022 | 142.86 | 0 | +1.83(+1.30%) | |||
Feb 17, 2022 | 140.93 | 142.41 | 139.47 | 141.03 | 195,198 | +0.42(+0.30%) |
Feb 16, 2022 | 142.25 | 142.81 | 139.77 | 140.61 | 427,876 | -1.56(-1.10%) |
Feb 15, 2022 | 142.37 | 142.46 | 140.40 | 142.17 | 224,445 | +0.43(+0.30%) |
Feb 14, 2022 | 139.69 | 142.29 | 138.69 | 141.74 | 323,580 | +1.78(+1.27%) |
Feb 11, 2022 | 140.76 | 143.19 | 139.13 | 139.96 | 241,078 | -0.53(-0.38%) |
Feb 10, 2022 | 141.75 | 145.01 | 140.03 | 140.49 | 352,450 | -3.23(-2.25%) |
Feb 09, 2022 | 140.38 | 144.35 | 140.38 | 143.72 | 292,102 | +4.47(+3.21%) |
Feb 08, 2022 | 142.22 | 144.25 | 138.79 | 139.25 | 588,631 | -3.84(-2.68%) |
Feb 07, 2022 | 144.83 | 146.48 | 142.75 | 143.09 | 243,516 | -1.74(-1.20%) |
Feb 04, 2022 | 144.67 | 149.68 | 144.31 | 144.83 | 278,347 | +0.74(+0.51%) |
Feb 03, 2022 | 149.35 | 143.43 | 144.09 | 306,689 | -6.72(-4.46%) | |
Feb 02, 2022 | 150.96 | 152.31 | 149.24 | 150.81 | 188,925 | +0.10(+0.07%) |
Feb 01, 2022 | 150.23 | 151.56 | 148.24 | 150.71 | 208,667 | +0.55(+0.37%) |
Jan 31, 2022 | 142.34 | 150.82 | 150.16 | 357,711 | +7.81(+5.49%) | |
Jan 28, 2022 | 147.11 | 147.11 | 139.23 | 142.35 | 459,917 | -3.40(-2.33%) |
Jan 27, 2022 | 148.97 | 149.14 | 144.53 | 145.75 | 485,699 | +1.04(+0.72%) |
Jan 26, 2022 | 144.75 | 146.29 | 142.45 | 144.71 | 392,194 | +1.43(+1.00%) |
Jan 25, 2022 | 144.20 | 145.77 | 140.45 | 143.28 | 602,827 | -2.24(-1.54%) |
Jan 24, 2022 | 142.05 | 145.98 | 140.57 | 145.52 | 385,839 | +2.32(+1.62%) |
Jan 21, 2022 | 146.95 | 147.68 | 142.37 | 143.20 | 605,480 | -4.99(-3.37%) |
Jan 20, 2022 | 150.59 | 151.66 | 147.92 | 148.19 | 331,545 | -1.73(-1.15%) |
Jan 19, 2022 | 151.30 | 154.21 | 149.00 | 149.92 | 315,616 | -1.48(-0.98%) |
Jan 18, 2022 | 154.67 | 154.94 | 150.29 | 151.40 | 204,268 | -4.52(-2.90%) |
Jan 14, 2022 | 155.92 | 0 | +5.21(+3.46%) | |||
Jan 13, 2022 | 150.30 | 152.34 | 148.88 | 150.71 | 252,464 | +0.35(+0.23%) |
Jan 12, 2022 | 146.83 | 150.94 | 146.83 | 150.36 | 400,459 | +4.33(+2.97%) |
Jan 11, 2022 | 147.00 | 147.92 | 143.94 | 146.03 | 454,265 | -1.29(-0.88%) |
Jan 10, 2022 | 146.32 | 148.63 | 143.86 | 147.32 | 644,687 | -0.12(-0.08%) |
Jan 07, 2022 | 148.49 | 150.77 | 145.58 | 147.44 | 271,597 | -1.51(-1.01%) |
Jan 06, 2022 | 147.91 | 151.29 | 147.91 | 148.95 | 242,961 | -1.22(-0.81%) |
Jan 05, 2022 | 153.10 | 154.09 | 149.90 | 150.17 | 394,829 | -2.93(-1.91%) |
Jan 04, 2022 | 152.14 | 154.12 | 146.65 | 153.10 | 221,987 | +0.77(+0.51%) |
Jan 03, 2022 | 151.70 | 153.45 | 150.68 | 152.33 | 233,047 | +0.13(+0.09%) |
Dec 31, 2021 | 152.50 | 153.65 | 152.13 | 152.20 | 73,399 | +0.20(+0.13%) |
Dec 30, 2021 | 150.81 | 152.91 | 150.54 | 152.00 | 158,316 | +0.89(+0.59%) |
Dec 29, 2021 | 152.25 | 152.25 | 150.64 | 151.11 | 111,901 | -0.89(-0.59%) |
Dec 28, 2021 | 153.15 | 153.15 | 151.47 | 152.00 | 100,802 | -0.66(-0.43%) |
Dec 27, 2021 | 149.22 | 153.66 | 149.22 | 152.66 | 111,646 | +2.79(+1.86%) |
Dec 23, 2021 | 150.23 | 151.71 | 149.12 | 149.87 | 127,141 | -0.36(-0.24%) |
Dec 22, 2021 | 149.43 | 152.85 | 147.54 | 150.23 | 253,311 | +1.19(+0.80%) |
Dec 21, 2021 | 150.81 | 151.04 | 147.84 | 149.04 | 315,422 | +0.01(+0.01%) |
Dec 20, 2021 | 147.80 | 150.35 | 146.25 | 149.03 | 349,200 | +0.35(+0.24%) |
Dec 17, 2021 | 149.50 | 151.00 | 148.24 | 148.68 | 978,071 | -0.91(-0.61%) |
Dec 16, 2021 | 150.00 | 151.23 | 148.22 | 149.59 | 303,177 | -0.44(-0.29%) |
Dec 15, 2021 | 147.66 | 152.15 | 147.66 | 150.03 | 269,915 | +0.93(+0.62%) |
Dec 14, 2021 | 147.15 | 151.53 | 147.00 | 149.10 | 168,462 | +0.90(+0.61%) |
Dec 13, 2021 | 146.58 | 149.47 | 146.34 | 148.20 | 262,719 | +1.20(+0.82%) |
Dec 10, 2021 | 148.03 | 149.69 | 146.60 | 147.00 | 311,548 | +0.00(+0.00%) |
Dec 09, 2021 | 148.00 | 149.20 | 146.44 | 147.00 | 281,778 | -1.73(-1.16%) |
Dec 08, 2021 | 148.61 | 150.41 | 147.41 | 148.73 | 242,997 | +0.77(+0.52%) |
Dec 07, 2021 | 149.97 | 152.47 | 146.62 | 147.96 | 217,956 | -0.06(-0.04%) |
Dec 06, 2021 | 152.34 | 153.38 | 146.78 | 148.02 | 285,711 | -3.57(-2.36%) |
Dec 03, 2021 | 146.47 | 152.04 | 145.21 | 151.59 | 248,879 | +5.61(+3.84%) |
Dec 02, 2021 | 144.91 | 148.75 | 144.04 | 145.98 | 428,032 | +1.44(+1.00%) |