Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 141.27 | 143.63 | 140.70 | 143.46 | 176,462 | +2.22(+1.57%) |
Nov 29, 2022 | 141.10 | 141.99 | 140.72 | 141.23 | 175,209 | -1.08(-0.76%) |
Nov 28, 2022 | 142.63 | 143.47 | 142.12 | 142.31 | 144,815 | -1.71(-1.19%) |
Nov 25, 2022 | 142.79 | 144.39 | 142.73 | 144.02 | 98,408 | +1.52(+1.06%) |
Nov 23, 2022 | 141.88 | 142.51 | 141.09 | 142.51 | 204,741 | +1.34(+0.95%) |
Nov 22, 2022 | 140.49 | 141.33 | 140.16 | 141.17 | 185,169 | +3.08(+2.23%) |
Nov 21, 2022 | 138.69 | 138.83 | 137.88 | 138.09 | 165,765 | -1.00(-0.72%) |
Nov 18, 2022 | 138.98 | 139.40 | 138.54 | 139.09 | 134,158 | +0.25(+0.18%) |
Nov 17, 2022 | 137.16 | 138.86 | 137.06 | 138.84 | 133,596 | +0.79(+0.57%) |
Nov 16, 2022 | 139.05 | 139.14 | 137.76 | 138.05 | 125,829 | -1.58(-1.13%) |
Nov 15, 2022 | 140.53 | 140.82 | 138.83 | 139.63 | 188,828 | +1.58(+1.15%) |
Nov 14, 2022 | 138.20 | 139.29 | 137.63 | 138.05 | 197,155 | -1.11(-0.80%) |
Nov 11, 2022 | 138.10 | 139.35 | 137.46 | 139.16 | 148,645 | +2.66(+1.95%) |
Nov 10, 2022 | 133.65 | 136.54 | 133.62 | 136.49 | 217,487 | +5.82(+4.45%) |
Nov 09, 2022 | 132.10 | 132.20 | 130.26 | 130.68 | 200,663 | -2.88(-2.16%) |
Nov 08, 2022 | 133.42 | 134.68 | 132.74 | 133.56 | 189,236 | +0.23(+0.17%) |
Nov 07, 2022 | 132.91 | 133.59 | 132.01 | 133.33 | 222,875 | -0.09(-0.07%) |
Nov 04, 2022 | 132.10 | 133.74 | 131.72 | 133.41 | 216,188 | +2.04(+1.55%) |
Nov 03, 2022 | 131.32 | 132.38 | 130.38 | 131.38 | 218,513 | -0.14(-0.10%) |
Nov 02, 2022 | 132.74 | 134.24 | 131.38 | 131.51 | 222,300 | +0.22(+0.17%) |
Nov 01, 2022 | 134.05 | 134.05 | 130.62 | 131.29 | 258,453 | -3.55(-2.63%) |
Oct 31, 2022 | 134.61 | 135.33 | 133.63 | 134.83 | 223,154 | -0.69(-0.51%) |
Oct 28, 2022 | 133.74 | 135.78 | 133.61 | 135.52 | 213,966 | +2.96(+2.23%) |
Oct 27, 2022 | 133.12 | 133.80 | 132.48 | 132.56 | 200,250 | -1.42(-1.06%) |
Oct 26, 2022 | 132.97 | 134.91 | 132.91 | 133.98 | 191,050 | +0.84(+0.63%) |
Oct 25, 2022 | 131.99 | 133.96 | 131.89 | 133.14 | 198,778 | +2.26(+1.73%) |
Oct 24, 2022 | 129.80 | 131.23 | 129.32 | 130.88 | 193,907 | +0.95(+0.73%) |
Oct 21, 2022 | 127.92 | 130.08 | 127.58 | 129.93 | 322,875 | +0.50(+0.39%) |
Oct 20, 2022 | 129.81 | 130.94 | 129.00 | 129.42 | 177,115 | +0.26(+0.20%) |
Oct 19, 2022 | 129.75 | 130.05 | 128.30 | 129.16 | 181,310 | -1.25(-0.96%) |
Oct 18, 2022 | 131.38 | 131.43 | 129.40 | 130.41 | 360,916 | -1.85(-1.40%) |
Oct 17, 2022 | 131.96 | 132.88 | 131.96 | 132.26 | 212,602 | +1.99(+1.53%) |
Oct 14, 2022 | 132.49 | 132.49 | 130.20 | 130.27 | 312,513 | -2.21(-1.66%) |
Oct 13, 2022 | 129.45 | 132.88 | 128.70 | 132.47 | 302,667 | +1.34(+1.02%) |
Oct 12, 2022 | 131.67 | 132.40 | 131.13 | 131.13 | 221,223 | -0.06(-0.04%) |
Oct 11, 2022 | 130.28 | 132.93 | 130.28 | 131.19 | 290,705 | +0.19(+0.15%) |
Oct 10, 2022 | 131.87 | 131.87 | 130.41 | 131.00 | 302,899 | -0.96(-0.73%) |
Oct 07, 2022 | 132.42 | 132.92 | 131.33 | 131.96 | 300,971 | -0.31(-0.24%) |
Oct 06, 2022 | 132.44 | 133.19 | 132.11 | 132.27 | 253,476 | -1.87(-1.39%) |
Oct 05, 2022 | 133.60 | 134.55 | 132.46 | 134.13 | 198,757 | -1.71(-1.26%) |
Oct 04, 2022 | 134.39 | 136.16 | 134.31 | 135.84 | 335,031 | +4.14(+3.14%) |
Oct 03, 2022 | 130.31 | 132.30 | 129.97 | 131.71 | 379,686 | +5.15(+4.07%) |
Sep 30, 2022 | 130.36 | 130.58 | 126.34 | 126.56 | 437,479 | -3.37(-2.59%) |
Sep 29, 2022 | 131.24 | 131.28 | 128.75 | 129.93 | 433,480 | -1.33(-1.01%) |
Sep 28, 2022 | 129.21 | 131.78 | 128.82 | 131.26 | 222,235 | +1.10(+0.85%) |
Sep 27, 2022 | 131.26 | 131.58 | 129.29 | 130.15 | 316,427 | +0.11(+0.09%) |
Sep 26, 2022 | 130.53 | 131.75 | 129.54 | 130.04 | 277,213 | -1.59(-1.21%) |
Sep 23, 2022 | 131.94 | 131.95 | 130.25 | 131.63 | 496,158 | -1.70(-1.27%) |
Sep 22, 2022 | 134.93 | 135.68 | 132.44 | 133.33 | 405,020 | +1.41(+1.07%) |
Sep 21, 2022 | 133.76 | 134.24 | 131.91 | 131.92 | 248,449 | -3.02(-2.24%) |
Sep 20, 2022 | 135.77 | 136.30 | 134.43 | 134.94 | 288,795 | -0.69(-0.51%) |
Sep 19, 2022 | 134.35 | 135.85 | 134.24 | 135.63 | 248,717 | +0.68(+0.50%) |
Sep 16, 2022 | 134.54 | 135.45 | 134.54 | 134.95 | 221,599 | +0.28(+0.21%) |
Sep 15, 2022 | 135.35 | 136.50 | 134.47 | 134.67 | 250,127 | -0.98(-0.72%) |
Sep 14, 2022 | 135.72 | 136.84 | 135.02 | 135.65 | 207,912 | +1.19(+0.88%) |
Sep 13, 2022 | 136.63 | 137.06 | 134.43 | 134.46 | 277,130 | -4.61(-3.32%) |
Sep 12, 2022 | 138.71 | 139.89 | 138.71 | 139.07 | 238,427 | -0.53(-0.38%) |
Sep 09, 2022 | 140.02 | 140.02 | 139.22 | 139.60 | 166,226 | +1.40(+1.01%) |
Sep 08, 2022 | 136.74 | 138.32 | 136.61 | 138.20 | 275,829 | +0.76(+0.55%) |
Sep 07, 2022 | 136.15 | 137.60 | 135.16 | 137.44 | 324,533 | -0.57(-0.42%) |
Sep 06, 2022 | 139.03 | 139.35 | 137.38 | 138.02 | 242,216 | -1.55(-1.11%) |
Sep 02, 2022 | 141.48 | 141.78 | 139.11 | 139.57 | 197,807 | -1.19(-0.84%) |
Sep 01, 2022 | 141.53 | 141.78 | 139.62 | 140.76 | 280,024 | -2.46(-1.72%) |
Aug 31, 2022 | 144.35 | 144.82 | 143.17 | 143.22 | 305,651 | -0.77(-0.53%) |
Aug 30, 2022 | 146.37 | 146.48 | 143.40 | 143.99 | 303,237 | -1.53(-1.05%) |
Aug 29, 2022 | 145.00 | 146.20 | 144.98 | 145.52 | 181,294 | +0.00(+0.00%) |
Aug 26, 2022 | 148.76 | 149.09 | 145.49 | 145.52 | 216,433 | -4.06(-2.71%) |
Aug 25, 2022 | 148.62 | 149.58 | 148.17 | 149.58 | 117,727 | +1.44(+0.97%) |
Aug 24, 2022 | 147.09 | 148.76 | 146.90 | 148.14 | 230,042 | +0.98(+0.66%) |
Aug 23, 2022 | 147.41 | 148.89 | 147.16 | 147.16 | 193,565 | -0.81(-0.54%) |
Aug 22, 2022 | 149.20 | 149.53 | 147.61 | 147.97 | 214,859 | -2.05(-1.37%) |
Aug 19, 2022 | 151.18 | 151.47 | 149.69 | 150.02 | 192,245 | -2.56(-1.68%) |
Aug 18, 2022 | 152.92 | 153.19 | 152.25 | 152.58 | 170,423 | -1.57(-1.02%) |
Aug 17, 2022 | 153.49 | 155.03 | 153.23 | 154.15 | 154,489 | +1.29(+0.85%) |
Aug 16, 2022 | 152.74 | 153.35 | 152.05 | 152.86 | 199,758 | -1.00(-0.65%) |
Aug 15, 2022 | 154.28 | 154.28 | 152.86 | 153.86 | 148,380 | -0.81(-0.53%) |
Aug 12, 2022 | 153.46 | 154.96 | 152.69 | 154.67 | 212,464 | +2.60(+1.71%) |
Aug 11, 2022 | 152.34 | 153.16 | 151.77 | 152.07 | 129,902 | +0.68(+0.45%) |
Aug 10, 2022 | 149.58 | 151.83 | 148.78 | 151.39 | 253,543 | +4.75(+3.24%) |
Aug 09, 2022 | 148.62 | 149.58 | 146.19 | 146.65 | 300,934 | -3.12(-2.09%) |
Aug 08, 2022 | 150.54 | 150.81 | 149.62 | 149.77 | 271,073 | -1.07(-0.71%) |
Aug 05, 2022 | 151.12 | 151.52 | 149.82 | 150.84 | 243,264 | +0.62(+0.42%) |
Aug 04, 2022 | 150.78 | 151.68 | 150.18 | 150.21 | 415,583 | -6.20(-3.97%) |
Aug 03, 2022 | 156.14 | 157.13 | 154.61 | 156.42 | 199,132 | -0.51(-0.32%) |
Aug 02, 2022 | 157.54 | 158.40 | 156.79 | 156.92 | 225,169 | -2.98(-1.86%) |
Aug 01, 2022 | 158.76 | 160.16 | 158.76 | 159.91 | 259,279 | +4.01(+2.57%) |
Jul 29, 2022 | 153.37 | 156.08 | 152.78 | 155.90 | 306,323 | +2.95(+1.93%) |
Jul 28, 2022 | 152.17 | 153.22 | 151.21 | 152.94 | 184,303 | -0.52(-0.34%) |
Jul 27, 2022 | 152.39 | 153.80 | 151.50 | 153.46 | 134,867 | +1.91(+1.26%) |
Jul 26, 2022 | 152.27 | 152.52 | 151.43 | 151.56 | 161,135 | -1.30(-0.85%) |
Jul 25, 2022 | 153.46 | 153.46 | 152.34 | 152.86 | 116,459 | -0.84(-0.55%) |
Jul 22, 2022 | 153.98 | 154.53 | 153.15 | 153.70 | 139,117 | +1.07(+0.70%) |
Jul 21, 2022 | 152.00 | 152.86 | 151.58 | 152.63 | 207,794 | +1.23(+0.81%) |
Jul 20, 2022 | 153.03 | 153.11 | 150.92 | 151.40 | 266,030 | -2.42(-1.57%) |
Jul 19, 2022 | 152.62 | 153.93 | 152.21 | 153.82 | 335,158 | +3.52(+2.34%) |
Jul 18, 2022 | 150.54 | 151.62 | 149.94 | 150.30 | 237,829 | +0.05(+0.03%) |
Jul 15, 2022 | 149.28 | 150.40 | 148.55 | 150.25 | 213,109 | +3.41(+2.33%) |
Jul 14, 2022 | 148.06 | 148.06 | 145.91 | 146.84 | 259,177 | -2.21(-1.48%) |
Jul 13, 2022 | 147.71 | 149.55 | 147.58 | 149.04 | 125,605 | +0.01(+0.01%) |
Jul 12, 2022 | 148.29 | 150.01 | 148.17 | 149.03 | 187,120 | +0.25(+0.17%) |
Jul 11, 2022 | 150.16 | 150.17 | 148.65 | 148.78 | 166,598 | -1.52(-1.01%) |
Jul 08, 2022 | 149.98 | 150.85 | 149.77 | 150.31 | 165,966 | -0.37(-0.25%) |
Jul 07, 2022 | 148.73 | 150.70 | 148.64 | 150.68 | 252,139 | +4.14(+2.83%) |
Jul 06, 2022 | 147.29 | 147.29 | 145.88 | 146.54 | 233,097 | -1.76(-1.19%) |
Jul 05, 2022 | 146.85 | 148.34 | 146.32 | 148.30 | 217,512 | -0.77(-0.51%) |
Jul 01, 2022 | 146.60 | 149.19 | 146.53 | 149.07 | 185,925 | +1.25(+0.84%) |
Jun 30, 2022 | 147.34 | 148.27 | 146.12 | 147.82 | 153,612 | -1.44(-0.96%) |
Jun 29, 2022 | 149.96 | 149.99 | 148.83 | 149.26 | 112,948 | -1.38(-0.92%) |
Jun 28, 2022 | 152.71 | 154.20 | 150.56 | 150.64 | 235,416 | +0.56(+0.37%) |
Jun 27, 2022 | 151.20 | 151.44 | 149.91 | 150.09 | 216,926 | -2.44(-1.60%) |
Jun 24, 2022 | 151.38 | 152.53 | 150.83 | 152.53 | 186,473 | +1.50(+0.99%) |
Jun 23, 2022 | 151.35 | 152.08 | 149.85 | 151.04 | 183,904 | -1.55(-1.02%) |
Jun 22, 2022 | 150.47 | 153.41 | 150.47 | 152.59 | 173,876 | +0.05(+0.03%) |
Jun 21, 2022 | 150.84 | 153.06 | 150.84 | 152.54 | 333,420 | +4.93(+3.34%) |
Jun 17, 2022 | 147.81 | 148.08 | 146.12 | 147.61 | 415,024 | -0.49(-0.33%) |
Jun 16, 2022 | 150.00 | 150.25 | 147.20 | 148.10 | 481,351 | -2.20(-1.46%) |
Jun 15, 2022 | 148.71 | 150.95 | 147.96 | 150.30 | 220,031 | +1.53(+1.03%) |
Jun 14, 2022 | 149.10 | 149.75 | 147.79 | 148.77 | 277,342 | -0.33(-0.22%) |
Jun 13, 2022 | 151.11 | 151.25 | 148.75 | 149.10 | 354,006 | -5.56(-3.60%) |
Jun 10, 2022 | 155.81 | 156.26 | 154.65 | 154.66 | 251,991 | -3.08(-1.95%) |
Jun 09, 2022 | 159.20 | 160.12 | 157.74 | 157.74 | 132,325 | -0.81(-0.51%) |
Jun 08, 2022 | 159.60 | 159.81 | 158.20 | 158.54 | 187,295 | -0.86(-0.54%) |
Jun 07, 2022 | 158.03 | 159.57 | 157.90 | 159.41 | 200,258 | +0.64(+0.41%) |
Jun 06, 2022 | 160.40 | 160.52 | 158.52 | 158.76 | 164,376 | +0.74(+0.47%) |
Jun 03, 2022 | 159.28 | 159.28 | 157.35 | 158.03 | 273,074 | -5.21(-3.19%) |
Jun 02, 2022 | 162.20 | 163.36 | 161.25 | 163.23 | 154,683 | +1.48(+0.91%) |
Jun 01, 2022 | 162.69 | 162.88 | 160.57 | 161.76 | 202,472 | +2.23(+1.40%) |
May 31, 2022 | 160.33 | 160.33 | 158.69 | 159.52 | 264,278 | -0.44(-0.28%) |
May 27, 2022 | 158.61 | 160.00 | 158.44 | 159.96 | 239,260 | +1.25(+0.79%) |
May 26, 2022 | 157.25 | 159.26 | 156.97 | 158.72 | 243,326 | +4.31(+2.79%) |
May 25, 2022 | 153.08 | 155.22 | 153.08 | 154.40 | 266,970 | +0.41(+0.27%) |
May 24, 2022 | 153.84 | 154.50 | 153.11 | 153.99 | 231,163 | -0.72(-0.46%) |
May 23, 2022 | 153.96 | 155.59 | 153.68 | 154.71 | 260,803 | +2.58(+1.70%) |
May 20, 2022 | 152.64 | 153.44 | 149.75 | 152.13 | 440,666 | +2.66(+1.78%) |
May 19, 2022 | 148.87 | 150.65 | 148.86 | 149.47 | 513,865 | +0.39(+0.26%) |
May 18, 2022 | 151.92 | 152.23 | 148.88 | 149.08 | 356,611 | -4.31(-2.81%) |
May 17, 2022 | 152.58 | 153.63 | 152.38 | 153.40 | 284,945 | +0.74(+0.48%) |
May 16, 2022 | 152.87 | 153.43 | 151.45 | 152.66 | 210,176 | -2.03(-1.31%) |
May 13, 2022 | 153.37 | 155.46 | 153.06 | 154.69 | 256,792 | +2.68(+1.76%) |
May 12, 2022 | 150.73 | 153.13 | 150.50 | 152.01 | 539,337 | +1.42(+0.94%) |
May 11, 2022 | 154.81 | 155.59 | 150.59 | 150.60 | 484,263 | -9.00(-5.64%) |
May 10, 2022 | 161.90 | 162.72 | 158.41 | 159.60 | 330,992 | -1.94(-1.20%) |
May 09, 2022 | 163.47 | 164.35 | 161.32 | 161.54 | 382,068 | -4.63(-2.79%) |
May 06, 2022 | 165.96 | 167.14 | 164.41 | 166.17 | 306,057 | +3.23(+1.98%) |
May 05, 2022 | 166.34 | 166.68 | 161.95 | 162.94 | 345,955 | -4.72(-2.81%) |
May 04, 2022 | 164.94 | 167.93 | 163.68 | 167.65 | 213,578 | +2.67(+1.62%) |
May 03, 2022 | 163.68 | 165.63 | 163.68 | 164.98 | 170,604 | +1.31(+0.80%) |
May 02, 2022 | 163.36 | 163.96 | 161.41 | 163.66 | 186,214 | -0.30(-0.18%) |
Apr 29, 2022 | 165.77 | 167.53 | 163.74 | 163.96 | 145,147 | -1.89(-1.14%) |
Apr 28, 2022 | 163.63 | 166.67 | 162.22 | 165.85 | 311,122 | +4.73(+2.93%) |
Apr 27, 2022 | 160.61 | 162.91 | 160.61 | 161.12 | 213,085 | +1.17(+0.73%) |
Apr 26, 2022 | 162.58 | 163.61 | 159.95 | 159.95 | 305,855 | -5.12(-3.10%) |
Apr 25, 2022 | 162.98 | 165.16 | 162.50 | 165.07 | 193,761 | +2.52(+1.55%) |
Apr 22, 2022 | 165.37 | 165.48 | 162.38 | 162.55 | 193,633 | -3.97(-2.38%) |
Apr 21, 2022 | 169.80 | 170.13 | 166.38 | 166.52 | 197,617 | -1.71(-1.01%) |
Apr 20, 2022 | 168.46 | 169.60 | 167.77 | 168.23 | 264,507 | +3.84(+2.33%) |
Apr 19, 2022 | 163.00 | 164.59 | 162.72 | 164.39 | 203,784 | +1.13(+0.69%) |
Apr 18, 2022 | 162.50 | 163.86 | 162.33 | 163.26 | 293,473 | +2.89(+1.80%) |
Apr 14, 2022 | 162.33 | 163.48 | 160.23 | 160.38 | 204,802 | -1.13(-0.70%) |
Apr 13, 2022 | 159.94 | 161.89 | 159.94 | 161.51 | 275,804 | +2.60(+1.64%) |
Apr 12, 2022 | 160.05 | 161.20 | 158.33 | 158.91 | 474,811 | -3.75(-2.30%) |
Apr 11, 2022 | 162.75 | 164.40 | 161.85 | 162.66 | 326,904 | -1.09(-0.67%) |
Apr 08, 2022 | 163.00 | 164.94 | 162.60 | 163.75 | 382,179 | -3.56(-2.13%) |
Apr 07, 2022 | 167.33 | 168.32 | 165.66 | 167.31 | 268,543 | -1.95(-1.15%) |
Apr 06, 2022 | 169.04 | 170.38 | 168.29 | 169.25 | 237,527 | -1.09(-0.64%) |
Apr 05, 2022 | 174.03 | 174.19 | 170.19 | 170.35 | 252,842 | -4.72(-2.69%) |
Apr 04, 2022 | 173.55 | 175.59 | 172.99 | 175.07 | 272,342 | +2.12(+1.23%) |
Apr 01, 2022 | 172.89 | 173.49 | 171.37 | 172.95 | 154,922 | +0.12(+0.07%) |
Mar 31, 2022 | 174.34 | 174.84 | 172.82 | 172.83 | 240,270 | -0.35(-0.20%) |
Mar 30, 2022 | 174.75 | 175.19 | 172.69 | 173.19 | 187,208 | -1.91(-1.09%) |
Mar 29, 2022 | 174.08 | 176.22 | 174.08 | 175.09 | 415,499 | +6.59(+3.91%) |
Mar 28, 2022 | 168.90 | 169.78 | 167.82 | 168.50 | 253,403 | -0.55(-0.32%) |
Mar 25, 2022 | 170.41 | 170.91 | 168.28 | 169.05 | 244,760 | -1.74(-1.02%) |
Mar 24, 2022 | 170.61 | 171.04 | 169.36 | 170.79 | 316,526 | +4.25(+2.55%) |
Mar 23, 2022 | 167.67 | 169.22 | 166.54 | 166.54 | 442,735 | +2.81(+1.71%) |
Mar 22, 2022 | 162.77 | 164.56 | 162.35 | 163.73 | 241,791 | +0.97(+0.59%) |
Mar 21, 2022 | 162.86 | 163.87 | 162.21 | 162.77 | 246,415 | +0.09(+0.06%) |
Mar 18, 2022 | 161.98 | 162.71 | 160.96 | 162.67 | 188,917 | -0.04(-0.02%) |
Mar 17, 2022 | 161.11 | 163.09 | 159.66 | 162.71 | 317,055 | -0.14(-0.09%) |
Mar 16, 2022 | 160.95 | 162.95 | 159.90 | 162.85 | 405,670 | +5.65(+3.59%) |
Mar 15, 2022 | 156.51 | 157.57 | 155.62 | 157.21 | 409,725 | +4.59(+3.00%) |
Mar 14, 2022 | 153.96 | 154.76 | 152.16 | 152.62 | 411,141 | +2.67(+1.78%) |
Mar 11, 2022 | 152.29 | 153.12 | 149.85 | 149.95 | 375,796 | -5.84(-3.75%) |
Mar 10, 2022 | 156.68 | 156.68 | 153.97 | 155.78 | 413,741 | +0.36(+0.23%) |
Mar 09, 2022 | 155.57 | 156.92 | 154.24 | 155.42 | 460,628 | +7.30(+4.93%) |
Mar 08, 2022 | 150.65 | 151.58 | 146.90 | 148.12 | 778,978 | -3.63(-2.39%) |
Mar 07, 2022 | 155.15 | 155.96 | 151.59 | 151.75 | 600,500 | -10.02(-6.20%) |
Mar 04, 2022 | 161.86 | 162.08 | 160.20 | 161.77 | 353,918 | -5.06(-3.03%) |
Mar 03, 2022 | 168.85 | 169.09 | 165.63 | 166.83 | 304,720 | -2.90(-1.71%) |
Mar 02, 2022 | 167.76 | 170.31 | 167.76 | 169.73 | 360,724 | -2.43(-1.41%) |
Mar 01, 2022 | 174.16 | 175.37 | 171.34 | 172.16 | 322,511 | -1.18(-0.68%) |
Feb 28, 2022 | 174.77 | 175.15 | 172.09 | 173.33 | 368,977 | -2.30(-1.31%) |
Feb 25, 2022 | 174.23 | 175.96 | 173.99 | 175.63 | 240,963 | +2.99(+1.73%) |
Feb 24, 2022 | 167.71 | 172.95 | 167.39 | 172.65 | 383,308 | -1.53(-0.88%) |
Feb 23, 2022 | 177.86 | 178.67 | 174.01 | 174.17 | 255,705 | -1.70(-0.97%) |
Feb 22, 2022 | 177.20 | 177.61 | 174.70 | 175.88 | 213,517 | -3.16(-1.76%) |
Feb 18, 2022 | 179.03 | 0 | +2.30(+1.30%) | |||
Feb 17, 2022 | 178.11 | 178.62 | 176.34 | 176.73 | 202,851 | -3.56(-1.98%) |
Feb 16, 2022 | 180.11 | 180.86 | 179.26 | 180.29 | 217,908 | +0.85(+0.48%) |
Feb 15, 2022 | 179.29 | 180.06 | 178.53 | 179.44 | 240,023 | +0.41(+0.23%) |
Feb 14, 2022 | 180.01 | 180.48 | 177.95 | 179.03 | 273,967 | -3.54(-1.94%) |
Feb 11, 2022 | 184.22 | 185.88 | 181.81 | 182.58 | 242,794 | -1.61(-0.87%) |
Feb 10, 2022 | 184.75 | 186.93 | 184.03 | 184.19 | 444,217 | -6.59(-3.46%) |
Feb 09, 2022 | 191.49 | 193.22 | 189.85 | 190.78 | 361,538 | +1.00(+0.52%) |
Feb 08, 2022 | 189.48 | 190.18 | 187.60 | 189.79 | 304,559 | +2.92(+1.56%) |
Feb 07, 2022 | 187.73 | 187.98 | 186.19 | 186.87 | 187,196 | +0.34(+0.18%) |
Feb 04, 2022 | 187.65 | 187.81 | 184.53 | 186.53 | 282,340 | -2.51(-1.33%) |
Feb 03, 2022 | 189.46 | 188.76 | 189.04 | 315,707 | -0.12(-0.07%) | |
Feb 02, 2022 | 188.48 | 189.41 | 187.47 | 189.16 | 257,173 | +3.06(+1.64%) |
Feb 01, 2022 | 184.98 | 186.38 | 184.46 | 186.10 | 352,339 | -1.91(-1.02%) |
Jan 31, 2022 | 185.69 | 188.27 | 188.01 | 441,394 | +5.04(+2.76%) | |
Jan 28, 2022 | 181.90 | 183.13 | 178.30 | 182.97 | 289,942 | +3.00(+1.67%) |
Jan 27, 2022 | 182.35 | 183.36 | 179.34 | 179.97 | 355,609 | -3.99(-2.17%) |
Jan 26, 2022 | 188.04 | 188.08 | 182.98 | 183.96 | 567,086 | -2.69(-1.44%) |
Jan 25, 2022 | 184.75 | 188.10 | 182.55 | 186.65 | 457,150 | -0.65(-0.35%) |
Jan 24, 2022 | 185.12 | 187.50 | 182.79 | 187.30 | 576,830 | -1.96(-1.04%) |
Jan 21, 2022 | 188.71 | 190.38 | 188.12 | 189.26 | 383,877 | -1.61(-0.84%) |
Jan 20, 2022 | 192.87 | 194.03 | 190.65 | 190.88 | 296,633 | -0.90(-0.47%) |
Jan 19, 2022 | 195.75 | 195.83 | 191.47 | 191.78 | 593,398 | -4.78(-2.43%) |
Jan 18, 2022 | 198.10 | 198.47 | 196.29 | 196.56 | 400,676 | -3.05(-1.53%) |
Jan 14, 2022 | 199.61 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 199.91 | 202.50 | 199.31 | 200.25 | 577,016 | +4.51(+2.30%) |
Jan 12, 2022 | 194.22 | 196.74 | 193.89 | 195.75 | 539,320 | +4.46(+2.33%) |
Jan 11, 2022 | 190.72 | 191.35 | 189.06 | 191.28 | 269,040 | +1.47(+0.77%) |
Jan 10, 2022 | 190.41 | 190.56 | 187.27 | 189.81 | 401,073 | -0.09(-0.04%) |
Jan 07, 2022 | 190.13 | 191.37 | 188.27 | 189.90 | 391,695 | +0.65(+0.35%) |
Jan 06, 2022 | 190.08 | 190.24 | 185.86 | 189.25 | 444,067 | +2.65(+1.42%) |
Jan 05, 2022 | 189.29 | 190.75 | 186.50 | 186.59 | 584,072 | -2.12(-1.12%) |
Jan 04, 2022 | 182.93 | 190.84 | 182.21 | 188.72 | 1,115,499 | +12.22(+6.92%) |
Jan 03, 2022 | 176.99 | 177.60 | 175.42 | 176.49 | 372,534 | +0.94(+0.53%) |
Dec 31, 2021 | 174.75 | 176.36 | 174.65 | 175.56 | 200,472 | +1.16(+0.66%) |
Dec 30, 2021 | 174.58 | 175.01 | 174.05 | 174.40 | 129,997 | +0.38(+0.22%) |
Dec 29, 2021 | 174.57 | 174.89 | 173.24 | 174.02 | 124,384 | -1.01(-0.58%) |
Dec 28, 2021 | 176.13 | 176.57 | 174.93 | 175.03 | 119,952 | -1.09(-0.62%) |
Dec 27, 2021 | 174.33 | 176.48 | 174.33 | 176.12 | 207,848 | +2.01(+1.15%) |
Dec 23, 2021 | 173.45 | 174.62 | 173.29 | 174.12 | 177,207 | +2.29(+1.33%) |
Dec 22, 2021 | 170.59 | 171.96 | 170.59 | 171.82 | 175,060 | -1.38(-0.80%) |
Dec 21, 2021 | 173.19 | 174.07 | 172.51 | 173.21 | 187,991 | +0.82(+0.48%) |
Dec 20, 2021 | 172.01 | 172.61 | 170.63 | 172.38 | 264,309 | -1.98(-1.14%) |
Dec 17, 2021 | 175.83 | 175.97 | 174.23 | 174.36 | 403,845 | -3.13(-1.76%) |
Dec 16, 2021 | 177.99 | 179.01 | 177.29 | 177.49 | 405,678 | +0.56(+0.32%) |
Dec 15, 2021 | 175.75 | 177.17 | 174.75 | 176.93 | 504,235 | +5.66(+3.30%) |
Dec 14, 2021 | 171.48 | 172.82 | 169.79 | 171.27 | 458,149 | +4.41(+2.65%) |
Dec 13, 2021 | 167.85 | 168.18 | 166.43 | 166.86 | 616,059 | -5.90(-3.42%) |
Dec 10, 2021 | 172.47 | 172.76 | 171.09 | 172.76 | 132,498 | +1.50(+0.87%) |
Dec 09, 2021 | 171.48 | 171.69 | 170.53 | 171.26 | 196,915 | -1.62(-0.94%) |
Dec 08, 2021 | 173.80 | 173.85 | 172.25 | 172.88 | 280,218 | -4.70(-2.65%) |
Dec 07, 2021 | 176.71 | 178.02 | 176.12 | 177.58 | 256,876 | +2.70(+1.54%) |
Dec 06, 2021 | 173.61 | 175.28 | 172.80 | 174.88 | 205,945 | +2.02(+1.17%) |
Dec 03, 2021 | 174.02 | 174.70 | 171.91 | 172.87 | 204,732 | -0.66(-0.38%) |
Dec 02, 2021 | 170.21 | 173.96 | 169.98 | 173.53 | 251,416 | +4.61(+2.73%) |