Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 237.07 | 239.05 | 233.49 | 237.69 | 518,002 | -0.36(-0.15%) |
Dec 29, 2022 | 232.00 | 238.48 | 230.28 | 238.05 | 466,339 | +6.43(+2.78%) |
Dec 28, 2022 | 232.30 | 235.60 | 230.03 | 231.62 | 453,810 | -0.69(-0.30%) |
Dec 27, 2022 | 238.03 | 238.59 | 231.69 | 232.31 | 631,033 | -5.59(-2.35%) |
Dec 23, 2022 | 237.45 | 239.28 | 233.81 | 237.90 | 417,093 | -1.59(-0.66%) |
Dec 22, 2022 | 239.61 | 241.07 | 237.36 | 239.49 | 427,073 | -1.82(-0.75%) |
Dec 21, 2022 | 237.42 | 242.97 | 236.33 | 241.31 | 590,130 | +3.76(+1.58%) |
Dec 20, 2022 | 234.00 | 239.52 | 233.53 | 237.55 | 1,180,966 | +3.48(+1.49%) |
Dec 19, 2022 | 236.92 | 236.92 | 231.12 | 234.07 | 377,507 | -2.85(-1.20%) |
Dec 16, 2022 | 229.00 | 238.79 | 228.69 | 236.92 | 1,308,347 | +7.55(+3.29%) |
Dec 15, 2022 | 233.00 | 233.00 | 226.32 | 229.37 | 823,194 | -4.54(-1.94%) |
Dec 14, 2022 | 234.89 | 237.95 | 232.05 | 233.91 | 674,976 | -3.07(-1.30%) |
Dec 13, 2022 | 239.31 | 241.68 | 234.30 | 236.98 | 618,783 | +1.12(+0.47%) |
Dec 12, 2022 | 230.87 | 236.75 | 228.80 | 235.86 | 1,178,908 | +4.53(+1.96%) |
Dec 09, 2022 | 235.00 | 242.31 | 230.71 | 231.33 | 1,075,414 | -6.68(-2.81%) |
Dec 08, 2022 | 232.33 | 239.68 | 230.97 | 238.01 | 1,139,156 | +6.68(+2.89%) |
Dec 07, 2022 | 219.39 | 231.51 | 219.39 | 231.33 | 926,239 | +11.69(+5.32%) |
Dec 06, 2022 | 224.84 | 226.27 | 215.28 | 219.64 | 425,372 | -6.56(-2.90%) |
Dec 05, 2022 | 231.48 | 233.80 | 224.73 | 226.20 | 757,842 | -8.20(-3.50%) |
Dec 02, 2022 | 217.52 | 235.48 | 216.77 | 234.40 | 922,231 | +14.15(+6.42%) |
Dec 01, 2022 | 220.35 | 223.40 | 218.59 | 220.25 | 603,782 | -0.48(-0.22%) |
Nov 30, 2022 | 207.21 | 221.15 | 205.19 | 220.73 | 2,478,262 | +15.94(+7.78%) |
Nov 29, 2022 | 209.50 | 212.70 | 203.53 | 204.79 | 516,439 | -4.41(-2.11%) |
Nov 28, 2022 | 213.08 | 217.34 | 208.09 | 209.20 | 807,988 | -3.52(-1.65%) |
Nov 25, 2022 | 207.89 | 214.26 | 206.36 | 212.72 | 356,465 | +4.23(+2.03%) |
Nov 23, 2022 | 209.99 | 214.67 | 207.46 | 208.49 | 377,445 | -0.92(-0.44%) |
Nov 22, 2022 | 206.31 | 212.69 | 205.00 | 209.41 | 523,850 | +2.76(+1.34%) |
Nov 21, 2022 | 217.83 | 222.59 | 204.38 | 206.65 | 991,503 | -10.71(-4.93%) |
Nov 18, 2022 | 212.01 | 219.03 | 210.75 | 217.36 | 670,181 | +8.24(+3.94%) |
Nov 17, 2022 | 212.84 | 212.84 | 206.50 | 209.12 | 419,531 | -2.87(-1.35%) |
Nov 16, 2022 | 214.54 | 215.68 | 210.66 | 211.99 | 460,468 | -2.30(-1.07%) |
Nov 15, 2022 | 217.43 | 218.95 | 212.39 | 214.29 | 513,664 | +0.81(+0.38%) |
Nov 14, 2022 | 217.06 | 219.17 | 213.47 | 213.48 | 525,960 | -2.89(-1.34%) |
Nov 11, 2022 | 212.45 | 216.52 | 209.57 | 216.37 | 819,425 | +3.92(+1.85%) |
Nov 10, 2022 | 202.79 | 214.57 | 202.21 | 212.45 | 861,251 | +14.51(+7.33%) |
Nov 09, 2022 | 205.00 | 205.00 | 197.22 | 197.94 | 622,830 | -6.82(-3.33%) |
Nov 08, 2022 | 205.11 | 206.95 | 203.09 | 204.76 | 1,081,335 | -0.17(-0.08%) |
Nov 07, 2022 | 208.74 | 210.37 | 204.31 | 204.93 | 487,402 | -3.41(-1.64%) |
Nov 04, 2022 | 215.41 | 215.41 | 203.19 | 208.34 | 749,454 | -7.38(-3.42%) |
Nov 03, 2022 | 210.63 | 220.33 | 210.63 | 215.72 | 1,338,441 | +1.37(+0.64%) |
Nov 02, 2022 | 213.31 | 219.77 | 210.20 | 214.35 | 663,034 | +1.23(+0.58%) |
Nov 01, 2022 | 209.46 | 214.76 | 206.99 | 213.12 | 646,866 | +5.86(+2.83%) |
Oct 31, 2022 | 203.38 | 209.97 | 202.97 | 207.26 | 771,367 | +2.75(+1.34%) |
Oct 28, 2022 | 195.47 | 204.96 | 194.99 | 204.51 | 979,455 | +10.51(+5.42%) |
Oct 27, 2022 | 197.50 | 199.99 | 190.43 | 194.00 | 2,286,189 | -7.02(-3.49%) |
Oct 26, 2022 | 199.58 | 203.24 | 197.83 | 201.02 | 723,535 | +2.46(+1.24%) |
Oct 25, 2022 | 196.09 | 201.07 | 195.80 | 198.56 | 701,131 | +2.71(+1.38%) |
Oct 24, 2022 | 198.33 | 199.13 | 191.49 | 195.85 | 1,425,536 | -3.03(-1.52%) |
Oct 21, 2022 | 194.01 | 199.83 | 193.10 | 198.88 | 968,672 | +5.90(+3.06%) |
Oct 20, 2022 | 191.40 | 197.99 | 190.40 | 192.98 | 670,339 | +0.98(+0.51%) |
Oct 19, 2022 | 192.88 | 194.49 | 190.70 | 192.00 | 769,185 | -2.05(-1.06%) |
Oct 18, 2022 | 195.02 | 197.36 | 192.71 | 194.05 | 654,915 | -1.04(-0.53%) |
Oct 17, 2022 | 186.56 | 195.67 | 186.56 | 195.09 | 604,322 | +9.56(+5.15%) |
Oct 14, 2022 | 193.14 | 195.77 | 185.26 | 185.53 | 706,049 | -6.23(-3.25%) |
Oct 13, 2022 | 182.28 | 191.98 | 181.65 | 191.76 | 2,252,063 | +6.65(+3.59%) |
Oct 12, 2022 | 186.33 | 187.03 | 183.96 | 185.11 | 583,137 | -1.58(-0.85%) |
Oct 11, 2022 | 187.16 | 189.63 | 182.81 | 186.69 | 1,072,774 | -0.13(-0.07%) |
Oct 10, 2022 | 194.46 | 195.18 | 186.56 | 186.82 | 1,341,219 | -8.99(-4.59%) |
Oct 07, 2022 | 201.00 | 202.53 | 194.96 | 195.81 | 844,420 | -6.56(-3.24%) |
Oct 06, 2022 | 199.90 | 202.57 | 198.59 | 202.37 | 814,977 | +1.35(+0.67%) |
Oct 05, 2022 | 199.81 | 202.72 | 195.19 | 201.02 | 1,116,855 | -0.22(-0.11%) |
Oct 04, 2022 | 199.27 | 201.27 | 192.42 | 201.24 | 1,815,297 | +4.45(+2.26%) |
Oct 03, 2022 | 205.10 | 206.93 | 194.01 | 196.79 | 1,430,715 | -3.37(-1.68%) |
Sep 30, 2022 | 208.16 | 216.89 | 199.11 | 200.16 | 1,684,601 | -9.23(-4.41%) |
Sep 29, 2022 | 210.82 | 211.10 | 206.21 | 209.39 | 1,073,880 | -1.37(-0.65%) |
Sep 28, 2022 | 205.58 | 211.50 | 205.80 | 210.76 | 1,016,284 | +8.15(+4.02%) |
Sep 27, 2022 | 201.33 | 204.95 | 200.65 | 202.61 | 806,753 | +5.22(+2.64%) |
Sep 26, 2022 | 200.42 | 204.52 | 197.20 | 197.39 | 715,060 | -3.39(-1.69%) |
Sep 23, 2022 | 202.44 | 203.91 | 198.41 | 200.78 | 544,881 | -1.93(-0.95%) |
Sep 22, 2022 | 205.29 | 205.29 | 200.00 | 202.71 | 634,140 | -3.68(-1.78%) |
Sep 21, 2022 | 212.88 | 214.34 | 206.14 | 206.39 | 472,672 | -5.62(-2.65%) |
Sep 20, 2022 | 216.00 | 219.63 | 210.84 | 212.01 | 625,624 | -3.99(-1.85%) |
Sep 19, 2022 | 210.92 | 216.06 | 208.09 | 216.00 | 952,280 | +3.00(+1.41%) |
Sep 16, 2022 | 207.59 | 213.06 | 205.85 | 213.00 | 1,559,304 | +4.52(+2.17%) |
Sep 15, 2022 | 206.40 | 210.86 | 202.60 | 208.48 | 778,807 | +0.20(+0.10%) |
Sep 14, 2022 | 207.28 | 209.15 | 203.01 | 208.28 | 1,232,312 | +1.69(+0.82%) |
Sep 13, 2022 | 208.25 | 209.38 | 205.02 | 206.59 | 2,297,847 | -5.41(-2.55%) |
Sep 12, 2022 | 214.89 | 216.00 | 210.19 | 212.00 | 2,778,564 | -11.27(-5.05%) |
Sep 09, 2022 | 219.04 | 228.04 | 218.72 | 223.27 | 712,725 | -3.03(-1.34%) |
Sep 08, 2022 | 205.37 | 227.16 | 203.86 | 226.30 | 2,017,237 | +17.44(+8.35%) |
Sep 07, 2022 | 201.49 | 209.14 | 200.25 | 208.86 | 1,262,053 | +7.60(+3.78%) |
Sep 06, 2022 | 204.40 | 204.85 | 199.39 | 201.26 | 981,348 | -4.19(-2.04%) |
Sep 02, 2022 | 210.97 | 213.65 | 204.23 | 205.45 | 644,431 | -5.59(-2.65%) |
Sep 01, 2022 | 206.73 | 211.82 | 204.14 | 211.04 | 757,063 | +4.37(+2.11%) |
Aug 31, 2022 | 209.94 | 212.00 | 205.97 | 206.67 | 705,776 | -3.30(-1.57%) |
Aug 30, 2022 | 209.56 | 211.00 | 207.54 | 209.97 | 791,520 | +0.94(+0.45%) |
Aug 29, 2022 | 209.75 | 212.70 | 206.12 | 209.03 | 753,866 | -1.91(-0.91%) |
Aug 26, 2022 | 217.67 | 218.69 | 209.53 | 210.94 | 1,589,300 | -2.98(-1.39%) |
Aug 25, 2022 | 222.06 | 222.06 | 213.22 | 213.92 | 795,740 | -7.08(-3.20%) |
Aug 24, 2022 | 217.84 | 224.15 | 216.32 | 221.00 | 664,683 | +4.11(+1.89%) |
Aug 23, 2022 | 216.58 | 220.43 | 213.15 | 216.89 | 752,584 | -1.02(-0.47%) |
Aug 22, 2022 | 216.02 | 221.27 | 216.02 | 217.91 | 892,139 | +1.94(+0.90%) |
Aug 19, 2022 | 222.25 | 222.25 | 212.43 | 215.97 | 881,795 | -7.48(-3.35%) |
Aug 18, 2022 | 223.97 | 224.85 | 221.00 | 223.45 | 466,900 | +0.32(+0.14%) |
Aug 17, 2022 | 226.09 | 226.96 | 222.24 | 223.13 | 518,331 | -5.02(-2.20%) |
Aug 16, 2022 | 232.55 | 234.98 | 227.78 | 228.15 | 700,538 | -2.86(-1.24%) |
Aug 15, 2022 | 226.16 | 233.22 | 225.00 | 231.01 | 731,956 | -2.84(-1.21%) |
Aug 12, 2022 | 229.39 | 236.80 | 228.03 | 233.85 | 619,833 | +4.46(+1.94%) |
Aug 11, 2022 | 231.90 | 234.51 | 228.00 | 229.39 | 736,920 | -2.61(-1.13%) |
Aug 10, 2022 | 225.33 | 233.88 | 224.40 | 232.00 | 969,763 | +8.63(+3.86%) |
Aug 09, 2022 | 230.35 | 231.50 | 222.56 | 223.37 | 1,117,944 | -7.37(-3.19%) |
Aug 08, 2022 | 216.07 | 231.53 | 216.07 | 230.74 | 2,286,514 | +12.16(+5.56%) |
Aug 05, 2022 | 224.01 | 226.00 | 213.48 | 218.58 | 1,356,669 | -5.47(-2.44%) |
Aug 04, 2022 | 189.43 | 226.00 | 188.88 | 224.05 | 3,413,840 | +12.04(+5.68%) |
Aug 03, 2022 | 210.00 | 220.92 | 198.00 | 212.01 | 8,549,689 | +70.04(+49.33%) |
Aug 02, 2022 | 140.29 | 142.86 | 138.18 | 141.97 | 317,168 | +2.02(+1.44%) |
Aug 01, 2022 | 141.82 | 143.91 | 138.66 | 139.95 | 438,196 | -2.09(-1.47%) |
Jul 29, 2022 | 143.00 | 143.93 | 139.42 | 142.04 | 609,488 | -1.48(-1.03%) |
Jul 28, 2022 | 137.00 | 145.28 | 135.46 | 143.52 | 542,416 | +1.55(+1.09%) |
Jul 27, 2022 | 140.05 | 140.05 | 137.00 | 141.97 | 779,013 | +1.97(+1.41%) |
Jul 26, 2022 | 141.96 | 142.89 | 137.02 | 140.00 | 674,474 | -1.20(-0.85%) |
Jul 25, 2022 | 143.00 | 143.15 | 139.59 | 141.20 | 474,068 | -2.01(-1.40%) |
Jul 22, 2022 | 148.51 | 148.51 | 143.01 | 143.21 | 550,590 | -3.99(-2.71%) |
Jul 21, 2022 | 146.56 | 149.14 | 146.42 | 147.20 | 425,727 | +0.64(+0.44%) |
Jul 20, 2022 | 146.63 | 149.72 | 144.90 | 146.56 | 436,595 | +0.84(+0.58%) |
Jul 19, 2022 | 143.02 | 145.86 | 141.59 | 145.72 | 442,885 | +5.08(+3.61%) |
Jul 18, 2022 | 145.53 | 147.74 | 140.00 | 140.64 | 556,585 | -4.75(-3.27%) |
Jul 15, 2022 | 138.16 | 146.40 | 138.04 | 145.39 | 994,221 | +6.85(+4.94%) |
Jul 14, 2022 | 141.04 | 142.60 | 138.29 | 138.54 | 739,261 | -4.16(-2.92%) |
Jul 13, 2022 | 143.44 | 147.57 | 140.94 | 142.70 | 708,072 | -3.15(-2.16%) |
Jul 12, 2022 | 149.75 | 149.90 | 143.55 | 145.85 | 781,768 | -5.06(-3.35%) |
Jul 11, 2022 | 152.37 | 153.29 | 150.23 | 150.91 | 585,658 | -1.58(-1.04%) |
Jul 08, 2022 | 151.71 | 153.02 | 150.10 | 152.49 | 577,616 | -0.93(-0.61%) |
Jul 07, 2022 | 149.61 | 154.00 | 149.33 | 153.42 | 492,503 | +3.42(+2.28%) |
Jul 06, 2022 | 149.87 | 153.01 | 149.53 | 150.00 | 711,487 | -0.73(-0.48%) |
Jul 05, 2022 | 146.96 | 151.22 | 145.06 | 150.73 | 800,217 | +2.48(+1.67%) |
Jul 01, 2022 | 145.00 | 148.51 | 144.21 | 148.25 | 568,298 | +2.40(+1.65%) |
Jun 30, 2022 | 144.27 | 147.53 | 143.09 | 145.85 | 837,703 | +0.42(+0.29%) |
Jun 29, 2022 | 142.23 | 146.01 | 140.01 | 145.43 | 441,019 | +3.23(+2.27%) |
Jun 28, 2022 | 146.14 | 147.48 | 139.51 | 142.20 | 1,716,752 | -4.29(-2.93%) |
Jun 27, 2022 | 144.47 | 146.65 | 141.55 | 146.49 | 1,198,014 | -1.01(-0.68%) |
Jun 24, 2022 | 147.68 | 148.25 | 144.34 | 147.50 | 1,629,327 | +1.20(+0.82%) |
Jun 23, 2022 | 142.51 | 146.43 | 137.82 | 146.30 | 825,704 | +4.74(+3.35%) |
Jun 22, 2022 | 137.36 | 142.60 | 135.21 | 141.56 | 876,972 | +2.54(+1.83%) |
Jun 21, 2022 | 138.72 | 141.25 | 138.35 | 139.02 | 1,059,837 | +1.93(+1.41%) |
Jun 17, 2022 | 135.83 | 139.37 | 134.77 | 137.09 | 1,308,719 | +2.27(+1.68%) |
Jun 16, 2022 | 131.19 | 135.08 | 128.80 | 134.82 | 876,809 | -0.63(-0.47%) |
Jun 15, 2022 | 133.46 | 137.31 | 133.15 | 135.45 | 1,002,452 | +1.93(+1.45%) |
Jun 14, 2022 | 128.74 | 137.08 | 128.62 | 133.52 | 1,303,507 | +5.82(+4.56%) |
Jun 13, 2022 | 127.40 | 129.92 | 122.57 | 127.70 | 1,080,054 | -4.41(-3.34%) |
Jun 10, 2022 | 133.11 | 134.10 | 130.29 | 132.11 | 834,145 | -2.89(-2.14%) |
Jun 09, 2022 | 138.40 | 139.34 | 134.55 | 135.00 | 1,076,936 | -4.40(-3.16%) |
Jun 08, 2022 | 133.85 | 141.54 | 132.95 | 139.40 | 842,791 | +5.39(+4.02%) |
Jun 07, 2022 | 131.45 | 134.29 | 130.27 | 134.01 | 737,876 | +2.38(+1.81%) |
Jun 06, 2022 | 133.11 | 134.07 | 130.23 | 131.63 | 1,348,118 | +0.11(+0.08%) |
Jun 03, 2022 | 124.99 | 131.80 | 124.79 | 131.52 | 648,056 | +6.02(+4.80%) |
Jun 02, 2022 | 122.56 | 125.59 | 120.43 | 125.50 | 522,566 | +2.45(+1.99%) |
Jun 01, 2022 | 126.01 | 129.29 | 122.90 | 123.05 | 489,080 | -2.75(-2.19%) |
May 31, 2022 | 127.56 | 127.70 | 122.50 | 125.80 | 1,006,135 | -1.97(-1.54%) |
May 27, 2022 | 125.37 | 127.92 | 121.36 | 127.77 | 557,786 | +2.17(+1.73%) |
May 26, 2022 | 127.19 | 129.06 | 125.02 | 125.60 | 330,301 | -1.15(-0.91%) |
May 25, 2022 | 126.67 | 127.83 | 124.83 | 126.75 | 916,561 | -0.30(-0.24%) |
May 24, 2022 | 128.59 | 128.59 | 124.80 | 127.05 | 536,433 | -2.53(-1.95%) |
May 23, 2022 | 132.07 | 133.29 | 128.31 | 129.58 | 910,311 | -2.69(-2.03%) |
May 20, 2022 | 129.82 | 133.13 | 129.22 | 132.27 | 1,168,848 | +2.91(+2.25%) |
May 19, 2022 | 128.47 | 131.35 | 127.34 | 129.36 | 744,136 | +1.05(+0.82%) |
May 18, 2022 | 126.44 | 130.90 | 125.52 | 128.31 | 660,861 | -1.00(-0.77%) |
May 17, 2022 | 127.41 | 130.10 | 125.66 | 129.31 | 724,151 | +4.44(+3.56%) |
May 16, 2022 | 125.74 | 127.91 | 123.27 | 124.87 | 939,591 | -1.60(-1.27%) |
May 13, 2022 | 124.01 | 128.77 | 124.00 | 126.47 | 740,287 | +5.14(+4.24%) |
May 12, 2022 | 119.30 | 123.14 | 117.58 | 121.33 | 1,047,476 | +0.91(+0.76%) |
May 11, 2022 | 126.47 | 129.16 | 119.58 | 120.42 | 944,321 | -7.76(-6.05%) |
May 10, 2022 | 126.21 | 131.06 | 124.34 | 128.18 | 1,013,188 | +5.66(+4.62%) |
May 09, 2022 | 132.11 | 132.21 | 120.16 | 122.52 | 1,416,201 | -12.23(-9.08%) |
May 06, 2022 | 135.16 | 136.50 | 132.13 | 134.75 | 596,459 | -1.99(-1.46%) |
May 05, 2022 | 142.74 | 142.74 | 134.51 | 136.74 | 791,844 | -6.69(-4.66%) |
May 04, 2022 | 143.72 | 144.98 | 138.73 | 143.43 | 942,618 | +0.54(+0.38%) |
May 03, 2022 | 140.17 | 143.28 | 139.44 | 142.89 | 691,514 | +3.84(+2.76%) |
May 02, 2022 | 131.59 | 139.15 | 131.59 | 139.05 | 843,908 | +5.62(+4.21%) |
Apr 29, 2022 | 142.04 | 143.75 | 132.45 | 133.43 | 1,428,607 | -9.73(-6.80%) |
Apr 28, 2022 | 150.36 | 151.31 | 138.52 | 143.16 | 1,893,774 | -11.76(-7.59%) |
Apr 27, 2022 | 155.74 | 157.67 | 153.89 | 154.92 | 1,047,733 | -0.08(-0.05%) |
Apr 26, 2022 | 160.15 | 161.11 | 154.58 | 155.00 | 977,211 | -7.07(-4.36%) |
Apr 25, 2022 | 161.11 | 164.33 | 157.35 | 162.07 | 900,250 | -4.93(-2.95%) |
Apr 22, 2022 | 168.34 | 169.06 | 166.43 | 167.00 | 784,088 | -1.75(-1.04%) |
Apr 21, 2022 | 168.73 | 171.84 | 168.30 | 168.75 | 878,121 | +0.80(+0.48%) |
Apr 20, 2022 | 164.28 | 168.32 | 160.47 | 167.95 | 528,209 | +6.75(+4.19%) |
Apr 19, 2022 | 157.48 | 161.64 | 156.99 | 161.20 | 638,331 | +4.52(+2.88%) |
Apr 18, 2022 | 166.16 | 166.74 | 155.84 | 156.68 | 655,017 | -10.66(-6.37%) |
Apr 14, 2022 | 168.43 | 170.04 | 167.30 | 167.34 | 458,718 | -1.12(-0.66%) |
Apr 13, 2022 | 160.79 | 168.59 | 158.81 | 168.46 | 578,967 | +8.88(+5.56%) |
Apr 12, 2022 | 158.46 | 165.15 | 157.79 | 159.58 | 956,142 | +2.15(+1.37%) |
Apr 11, 2022 | 163.80 | 165.28 | 157.18 | 157.43 | 610,108 | -5.99(-3.67%) |
Apr 08, 2022 | 163.00 | 168.48 | 162.99 | 163.42 | 686,277 | +1.17(+0.72%) |
Apr 07, 2022 | 157.95 | 168.04 | 157.66 | 162.25 | 1,153,216 | +3.78(+2.39%) |
Apr 06, 2022 | 158.02 | 160.40 | 157.20 | 158.47 | 736,219 | -1.44(-0.90%) |
Apr 05, 2022 | 161.25 | 165.98 | 159.47 | 159.91 | 661,540 | -1.86(-1.15%) |
Apr 04, 2022 | 167.26 | 167.69 | 160.46 | 161.77 | 1,507,761 | -7.52(-4.44%) |
Apr 01, 2022 | 166.41 | 180.35 | 164.01 | 169.29 | 1,789,117 | +6.00(+3.67%) |
Mar 31, 2022 | 166.56 | 168.57 | 163.05 | 163.29 | 646,067 | -1.95(-1.18%) |
Mar 30, 2022 | 167.41 | 169.87 | 165.02 | 165.24 | 553,418 | -1.50(-0.90%) |
Mar 29, 2022 | 163.63 | 166.74 | 163.57 | 166.74 | 779,684 | +5.09(+3.15%) |
Mar 28, 2022 | 163.46 | 164.13 | 158.85 | 161.65 | 664,696 | -2.16(-1.32%) |
Mar 25, 2022 | 165.00 | 165.00 | 161.36 | 163.81 | 540,187 | +0.11(+0.07%) |
Mar 24, 2022 | 164.26 | 164.26 | 160.59 | 163.70 | 865,294 | +1.35(+0.83%) |
Mar 23, 2022 | 162.87 | 164.50 | 161.91 | 162.35 | 612,600 | -1.48(-0.90%) |
Mar 22, 2022 | 163.57 | 164.14 | 161.22 | 163.83 | 743,487 | +1.40(+0.86%) |
Mar 21, 2022 | 164.17 | 166.00 | 161.75 | 162.43 | 673,910 | -2.82(-1.71%) |
Mar 18, 2022 | 164.73 | 166.43 | 163.35 | 165.25 | 1,035,437 | +2.17(+1.33%) |
Mar 17, 2022 | 162.00 | 164.23 | 160.15 | 163.08 | 816,659 | +4.11(+2.59%) |
Mar 16, 2022 | 154.56 | 158.99 | 153.02 | 158.97 | 539,717 | +6.05(+3.96%) |
Mar 15, 2022 | 152.02 | 153.09 | 149.00 | 152.92 | 593,433 | +1.12(+0.74%) |
Mar 14, 2022 | 154.82 | 156.40 | 150.15 | 151.80 | 726,704 | -3.16(-2.04%) |
Mar 11, 2022 | 161.24 | 161.99 | 153.87 | 154.96 | 602,254 | -5.60(-3.49%) |
Mar 10, 2022 | 161.51 | 156.60 | 160.56 | 773,019 | -1.67(-1.03%) | |
Mar 09, 2022 | 162.59 | 165.33 | 160.98 | 162.23 | 926,651 | +0.23(+0.14%) |
Mar 08, 2022 | 160.22 | 166.07 | 160.22 | 162.00 | 1,007,316 | -1.00(-0.61%) |
Mar 07, 2022 | 163.75 | 165.21 | 161.87 | 163.00 | 755,990 | -1.44(-0.88%) |
Mar 04, 2022 | 164.22 | 166.84 | 160.63 | 164.44 | 1,516,187 | -0.63(-0.38%) |
Mar 03, 2022 | 164.51 | 167.68 | 163.74 | 165.07 | 1,189,187 | +1.87(+1.15%) |
Mar 02, 2022 | 162.14 | 163.98 | 159.53 | 163.20 | 427,142 | +0.69(+0.42%) |
Mar 01, 2022 | 158.88 | 164.40 | 157.32 | 162.51 | 922,470 | +4.66(+2.95%) |
Feb 28, 2022 | 154.18 | 158.30 | 150.58 | 157.85 | 786,408 | +2.85(+1.84%) |
Feb 25, 2022 | 152.12 | 155.10 | 151.65 | 155.00 | 928,882 | +2.11(+1.38%) |
Feb 24, 2022 | 144.91 | 152.97 | 143.30 | 152.89 | 1,245,314 | +5.42(+3.68%) |
Feb 23, 2022 | 148.43 | 149.31 | 145.93 | 147.47 | 991,278 | +0.66(+0.45%) |
Feb 22, 2022 | 146.79 | 149.06 | 145.31 | 146.81 | 951,627 | -0.69(-0.47%) |
Feb 18, 2022 | 147.50 | 0 | -2.45(-1.63%) | |||
Feb 17, 2022 | 152.71 | 152.97 | 149.66 | 149.95 | 722,726 | -3.33(-2.17%) |
Feb 16, 2022 | 153.29 | 153.65 | 149.74 | 153.28 | 333,496 | -0.02(-0.01%) |
Feb 15, 2022 | 150.02 | 153.77 | 149.66 | 153.30 | 580,050 | +4.64(+3.12%) |
Feb 14, 2022 | 150.76 | 151.15 | 147.66 | 148.66 | 944,752 | -2.10(-1.39%) |
Feb 11, 2022 | 149.28 | 154.45 | 148.07 | 150.76 | 972,660 | -0.10(-0.07%) |
Feb 10, 2022 | 148.15 | 157.09 | 147.57 | 150.86 | 896,311 | -0.54(-0.36%) |
Feb 09, 2022 | 149.14 | 151.57 | 146.55 | 151.40 | 779,751 | +3.76(+2.55%) |
Feb 08, 2022 | 147.41 | 149.40 | 144.26 | 147.64 | 695,521 | -1.01(-0.68%) |
Feb 07, 2022 | 145.66 | 149.77 | 145.19 | 148.65 | 489,543 | +3.23(+2.22%) |
Feb 04, 2022 | 141.59 | 146.39 | 140.66 | 145.42 | 670,018 | +2.91(+2.04%) |
Feb 03, 2022 | 145.04 | 141.28 | 142.51 | 469,358 | -2.75(-1.89%) | |
Feb 02, 2022 | 144.67 | 145.98 | 143.38 | 145.26 | 670,613 | +0.33(+0.23%) |
Feb 01, 2022 | 138.14 | 146.26 | 138.09 | 144.93 | 1,137,525 | +7.33(+5.33%) |
Jan 31, 2022 | 132.58 | 137.78 | 137.60 | 1,183,697 | +5.51(+4.17%) | |
Jan 28, 2022 | 129.06 | 132.56 | 125.00 | 132.09 | 929,752 | +4.91(+3.86%) |
Jan 27, 2022 | 130.53 | 131.99 | 126.89 | 127.18 | 904,441 | -2.94(-2.26%) |
Jan 26, 2022 | 133.58 | 136.76 | 129.87 | 130.12 | 773,989 | -0.82(-0.63%) |
Jan 25, 2022 | 135.54 | 136.44 | 130.46 | 130.94 | 806,325 | -5.59(-4.09%) |
Jan 24, 2022 | 132.89 | 136.98 | 128.13 | 136.53 | 986,617 | +0.12(+0.09%) |
Jan 21, 2022 | 130.20 | 137.92 | 129.85 | 136.41 | 1,164,719 | -1.90(-1.37%) |
Jan 20, 2022 | 146.16 | 146.44 | 137.90 | 138.31 | 576,250 | -0.31(-0.22%) |
Jan 19, 2022 | 141.27 | 144.18 | 137.69 | 138.62 | 474,976 | -0.57(-0.41%) |
Jan 18, 2022 | 145.65 | 147.01 | 138.61 | 139.19 | 647,512 | -9.31(-6.27%) |
Jan 14, 2022 | 148.50 | 0 | +0.50(+0.34%) | |||
Jan 13, 2022 | 147.47 | 150.82 | 144.97 | 148.00 | 606,250 | +0.46(+0.31%) |
Jan 12, 2022 | 146.89 | 149.47 | 144.01 | 147.54 | 750,416 | -0.49(-0.33%) |
Jan 11, 2022 | 151.11 | 152.12 | 146.33 | 148.03 | 674,057 | -2.13(-1.42%) |
Jan 10, 2022 | 146.16 | 150.17 | 142.51 | 150.16 | 841,198 | +2.03(+1.37%) |
Jan 07, 2022 | 151.00 | 153.30 | 147.50 | 148.13 | 594,186 | -2.87(-1.90%) |
Jan 06, 2022 | 156.19 | 156.19 | 146.31 | 151.00 | 1,122,350 | -4.09(-2.64%) |
Jan 05, 2022 | 161.57 | 163.28 | 154.59 | 155.09 | 886,800 | -10.14(-6.14%) |
Jan 04, 2022 | 172.05 | 174.66 | 161.58 | 165.23 | 833,115 | -8.68(-4.99%) |