Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 217.41 | 223.41 | 216.88 | 223.24 | 339,125 | +5.10(+2.34%) |
Jan 30, 2023 | 221.99 | 224.35 | 217.83 | 218.14 | 319,837 | -4.36(-1.96%) |
Jan 27, 2023 | 223.93 | 227.46 | 220.20 | 222.50 | 331,657 | -1.14(-0.51%) |
Jan 26, 2023 | 218.15 | 224.42 | 216.39 | 223.63 | 347,057 | +6.87(+3.17%) |
Jan 25, 2023 | 212.12 | 217.42 | 210.73 | 216.76 | 347,043 | +4.97(+2.34%) |
Jan 24, 2023 | 213.28 | 214.42 | 210.39 | 211.80 | 356,864 | -0.51(-0.24%) |
Jan 23, 2023 | 211.37 | 213.76 | 210.99 | 212.31 | 301,087 | +0.63(+0.30%) |
Jan 20, 2023 | 208.90 | 211.72 | 204.80 | 211.68 | 287,203 | +3.72(+1.79%) |
Jan 19, 2023 | 206.45 | 208.64 | 204.19 | 207.96 | 437,938 | +1.17(+0.56%) |
Jan 18, 2023 | 211.55 | 213.55 | 206.66 | 206.79 | 326,043 | -3.27(-1.56%) |
Jan 17, 2023 | 213.21 | 214.69 | 209.40 | 210.06 | 455,463 | -2.73(-1.28%) |
Jan 13, 2023 | 209.15 | 213.26 | 207.54 | 212.79 | 329,440 | +3.55(+1.70%) |
Jan 12, 2023 | 209.04 | 209.74 | 206.44 | 209.24 | 292,814 | +2.57(+1.24%) |
Jan 11, 2023 | 206.77 | 207.23 | 203.87 | 206.66 | 310,976 | +0.83(+0.41%) |
Jan 10, 2023 | 203.02 | 206.06 | 200.38 | 205.83 | 275,933 | +3.95(+1.95%) |
Jan 09, 2023 | 205.57 | 206.46 | 200.75 | 201.88 | 315,786 | -2.40(-1.18%) |
Jan 06, 2023 | 205.93 | 209.18 | 203.91 | 204.29 | 395,957 | +1.14(+0.56%) |
Jan 05, 2023 | 201.31 | 203.36 | 199.18 | 203.15 | 326,770 | +1.76(+0.87%) |
Jan 04, 2023 | 196.54 | 202.32 | 196.48 | 201.39 | 352,611 | +3.73(+1.89%) |
Jan 03, 2023 | 199.52 | 200.41 | 195.81 | 197.66 | 293,779 | -1.03(-0.52%) |
Dec 30, 2022 | 198.12 | 198.94 | 197.13 | 198.69 | 190,252 | -0.40(-0.20%) |
Dec 29, 2022 | 198.94 | 199.72 | 197.54 | 199.10 | 169,685 | +1.22(+0.62%) |
Dec 28, 2022 | 202.97 | 203.05 | 197.66 | 197.88 | 175,605 | -4.24(-2.10%) |
Dec 27, 2022 | 201.90 | 203.48 | 200.33 | 202.12 | 109,793 | +1.45(+0.72%) |
Dec 23, 2022 | 200.10 | 201.45 | 198.95 | 200.67 | 212,821 | +1.55(+0.78%) |
Dec 22, 2022 | 202.19 | 202.19 | 195.47 | 199.12 | 231,681 | -2.28(-1.13%) |
Dec 21, 2022 | 202.21 | 203.60 | 200.17 | 201.39 | 346,918 | +2.44(+1.23%) |
Dec 20, 2022 | 198.14 | 202.30 | 197.48 | 198.95 | 416,031 | +2.45(+1.25%) |
Dec 19, 2022 | 198.28 | 200.21 | 195.54 | 196.50 | 441,906 | -0.95(-0.48%) |
Dec 16, 2022 | 194.33 | 199.33 | 193.73 | 197.45 | 1,857,017 | +0.99(+0.50%) |
Dec 15, 2022 | 197.86 | 197.86 | 192.48 | 196.46 | 470,307 | -3.80(-1.90%) |
Dec 14, 2022 | 202.72 | 203.57 | 197.71 | 200.25 | 403,379 | -0.64(-0.32%) |
Dec 13, 2022 | 204.59 | 205.12 | 199.73 | 200.89 | 524,832 | -0.03(-0.01%) |
Dec 12, 2022 | 200.05 | 201.27 | 196.74 | 200.92 | 311,432 | +1.63(+0.82%) |
Dec 09, 2022 | 204.34 | 205.20 | 198.95 | 199.29 | 342,630 | -5.89(-2.87%) |
Dec 08, 2022 | 208.08 | 208.23 | 204.32 | 205.18 | 225,980 | +0.31(+0.15%) |
Dec 07, 2022 | 203.85 | 206.29 | 203.24 | 204.87 | 350,855 | +0.23(+0.11%) |
Dec 06, 2022 | 205.65 | 207.36 | 203.03 | 204.63 | 394,971 | -0.23(-0.11%) |
Dec 05, 2022 | 207.31 | 207.75 | 203.40 | 204.87 | 283,404 | -4.39(-2.10%) |
Dec 02, 2022 | 206.79 | 212.75 | 206.39 | 209.25 | 529,864 | +1.40(+0.68%) |
Dec 01, 2022 | 208.08 | 209.08 | 205.54 | 207.85 | 268,712 | +0.47(+0.23%) |
Nov 30, 2022 | 205.78 | 207.38 | 201.52 | 207.38 | 410,557 | +2.01(+0.98%) |
Nov 29, 2022 | 205.40 | 209.13 | 204.88 | 205.37 | 243,815 | +1.34(+0.65%) |
Nov 28, 2022 | 205.67 | 208.31 | 204.01 | 204.03 | 265,576 | -3.80(-1.83%) |
Nov 25, 2022 | 208.27 | 209.78 | 206.67 | 207.83 | 96,196 | +0.17(+0.08%) |
Nov 23, 2022 | 208.67 | 211.12 | 207.66 | 207.66 | 268,841 | -1.31(-0.63%) |
Nov 22, 2022 | 206.89 | 209.42 | 205.99 | 208.98 | 416,563 | +4.49(+2.20%) |
Nov 21, 2022 | 201.14 | 205.73 | 200.24 | 204.49 | 353,692 | +2.35(+1.16%) |
Nov 18, 2022 | 202.88 | 203.16 | 198.60 | 202.14 | 345,521 | +0.63(+0.31%) |
Nov 17, 2022 | 195.87 | 201.68 | 194.94 | 201.51 | 371,329 | +3.43(+1.73%) |
Nov 16, 2022 | 196.71 | 199.62 | 196.47 | 198.08 | 253,543 | -0.45(-0.23%) |
Nov 15, 2022 | 198.53 | 199.96 | 195.92 | 198.53 | 439,216 | +1.83(+0.93%) |
Nov 14, 2022 | 188.88 | 199.70 | 188.43 | 196.70 | 743,034 | +7.06(+3.73%) |
Nov 11, 2022 | 200.34 | 200.34 | 187.10 | 189.64 | 825,215 | -13.10(-6.46%) |
Nov 10, 2022 | 202.57 | 203.43 | 199.63 | 202.74 | 332,428 | +6.29(+3.20%) |
Nov 09, 2022 | 199.46 | 201.31 | 195.49 | 196.45 | 311,211 | -4.64(-2.31%) |
Nov 08, 2022 | 200.19 | 202.84 | 198.52 | 201.09 | 363,537 | +2.30(+1.15%) |
Nov 07, 2022 | 199.67 | 200.61 | 197.05 | 198.79 | 341,923 | +0.79(+0.40%) |
Nov 04, 2022 | 200.90 | 201.44 | 195.97 | 198.00 | 420,441 | +3.03(+1.55%) |
Nov 03, 2022 | 192.07 | 197.76 | 191.57 | 194.97 | 311,740 | +0.57(+0.29%) |
Nov 02, 2022 | 199.28 | 194.24 | 194.41 | 391,114 | -6.00(-2.99%) | |
Nov 01, 2022 | 200.81 | 200.95 | 196.52 | 200.41 | 465,777 | +3.51(+1.78%) |
Oct 31, 2022 | 194.30 | 197.59 | 193.83 | 196.90 | 412,643 | +1.91(+0.98%) |
Oct 28, 2022 | 195.33 | 198.90 | 190.96 | 194.99 | 545,974 | -0.36(-0.19%) |
Oct 27, 2022 | 189.29 | 195.48 | 185.26 | 195.35 | 807,488 | +5.64(+2.97%) |
Oct 26, 2022 | 188.67 | 192.13 | 186.04 | 189.72 | 552,014 | +3.40(+1.83%) |
Oct 25, 2022 | 180.25 | 186.32 | 180.25 | 186.31 | 696,253 | +2.89(+1.58%) |
Oct 24, 2022 | 180.79 | 184.36 | 179.17 | 183.42 | 410,199 | +1.68(+0.92%) |
Oct 21, 2022 | 176.89 | 183.20 | 175.69 | 181.74 | 422,797 | +5.58(+3.17%) |
Oct 20, 2022 | 175.96 | 180.46 | 173.93 | 176.16 | 585,097 | -0.41(-0.23%) |
Oct 19, 2022 | 180.65 | 181.50 | 175.87 | 176.57 | 392,060 | -3.85(-2.13%) |
Oct 18, 2022 | 181.24 | 184.12 | 178.99 | 180.42 | 358,418 | +1.12(+0.63%) |
Oct 17, 2022 | 181.24 | 183.36 | 178.70 | 179.30 | 453,759 | +1.69(+0.95%) |
Oct 14, 2022 | 183.38 | 184.66 | 176.95 | 177.61 | 405,114 | -5.18(-2.83%) |
Oct 13, 2022 | 174.15 | 184.11 | 173.45 | 182.79 | 471,594 | +5.52(+3.11%) |
Oct 12, 2022 | 179.22 | 181.33 | 176.43 | 177.26 | 365,808 | -1.75(-0.98%) |
Oct 11, 2022 | 175.59 | 180.99 | 175.59 | 179.01 | 523,260 | +0.28(+0.16%) |
Oct 10, 2022 | 175.71 | 180.58 | 175.71 | 178.73 | 419,641 | +4.51(+2.59%) |
Oct 07, 2022 | 176.88 | 177.58 | 173.97 | 174.22 | 460,015 | -3.53(-1.98%) |
Oct 06, 2022 | 178.91 | 180.80 | 176.60 | 177.74 | 704,881 | -5.95(-3.24%) |
Oct 05, 2022 | 183.02 | 184.47 | 181.73 | 183.69 | 369,272 | -1.60(-0.87%) |
Oct 04, 2022 | 179.69 | 185.56 | 179.02 | 185.30 | 409,028 | +7.35(+4.13%) |
Oct 03, 2022 | 173.57 | 179.43 | 173.57 | 177.95 | 513,623 | +7.51(+4.40%) |
Sep 30, 2022 | 170.08 | 174.03 | 169.36 | 170.44 | 509,639 | +0.04(+0.02%) |
Sep 29, 2022 | 172.33 | 172.33 | 169.31 | 170.40 | 457,464 | -2.23(-1.29%) |
Sep 28, 2022 | 168.31 | 174.15 | 168.00 | 172.63 | 593,976 | +3.95(+2.34%) |
Sep 27, 2022 | 167.61 | 170.00 | 166.56 | 168.68 | 415,944 | +3.51(+2.12%) |
Sep 26, 2022 | 165.82 | 167.93 | 164.42 | 165.18 | 384,916 | -1.93(-1.15%) |
Sep 23, 2022 | 167.86 | 167.86 | 164.45 | 167.10 | 442,742 | -4.04(-2.36%) |
Sep 22, 2022 | 175.61 | 176.29 | 170.77 | 171.14 | 361,542 | -2.65(-1.52%) |
Sep 21, 2022 | 177.85 | 178.56 | 173.79 | 173.79 | 355,242 | -1.56(-0.89%) |
Sep 20, 2022 | 174.90 | 176.29 | 173.13 | 175.35 | 434,050 | -2.10(-1.18%) |
Sep 19, 2022 | 169.53 | 178.27 | 169.53 | 177.45 | 571,283 | +5.98(+3.49%) |
Sep 16, 2022 | 172.62 | 173.78 | 169.23 | 171.47 | 1,539,807 | -2.60(-1.49%) |
Sep 15, 2022 | 174.72 | 176.86 | 173.36 | 174.07 | 537,239 | +0.02(+0.01%) |
Sep 14, 2022 | 181.58 | 181.58 | 171.84 | 174.05 | 671,148 | -9.67(-5.27%) |
Sep 13, 2022 | 185.00 | 187.53 | 183.50 | 183.72 | 319,906 | -5.41(-2.86%) |
Sep 12, 2022 | 193.80 | 194.17 | 188.75 | 189.14 | 346,318 | -3.56(-1.85%) |
Sep 09, 2022 | 188.04 | 192.93 | 188.04 | 192.70 | 330,043 | +6.68(+3.59%) |
Sep 08, 2022 | 182.76 | 186.63 | 181.27 | 186.02 | 382,472 | +1.96(+1.07%) |
Sep 07, 2022 | 178.85 | 184.56 | 176.88 | 184.06 | 277,046 | +3.75(+2.08%) |
Sep 06, 2022 | 180.62 | 182.67 | 178.81 | 180.30 | 574,596 | +0.57(+0.32%) |
Sep 02, 2022 | 182.32 | 184.81 | 178.66 | 179.74 | 298,238 | +0.66(+0.37%) |
Sep 01, 2022 | 181.41 | 181.41 | 177.04 | 179.07 | 377,168 | -4.63(-2.52%) |
Aug 31, 2022 | 185.14 | 185.14 | 181.04 | 183.71 | 515,687 | -1.53(-0.83%) |
Aug 30, 2022 | 191.57 | 191.57 | 184.12 | 185.24 | 341,046 | -6.11(-3.19%) |
Aug 29, 2022 | 188.87 | 194.44 | 188.44 | 191.35 | 345,979 | +1.17(+0.62%) |
Aug 26, 2022 | 192.16 | 193.50 | 189.28 | 190.17 | 219,731 | -1.38(-0.72%) |
Aug 25, 2022 | 186.62 | 191.75 | 186.62 | 191.55 | 275,027 | +5.89(+3.17%) |
Aug 24, 2022 | 184.34 | 186.21 | 183.72 | 185.66 | 333,564 | -0.06(-0.03%) |
Aug 23, 2022 | 185.00 | 189.57 | 185.00 | 185.72 | 291,453 | +1.71(+0.93%) |
Aug 22, 2022 | 184.97 | 186.45 | 182.90 | 184.01 | 225,245 | -3.31(-1.77%) |
Aug 19, 2022 | 189.71 | 190.12 | 186.58 | 187.32 | 309,395 | -3.32(-1.74%) |
Aug 18, 2022 | 190.41 | 192.22 | 189.94 | 190.64 | 206,026 | +1.13(+0.60%) |
Aug 17, 2022 | 190.03 | 190.50 | 188.52 | 189.51 | 163,666 | -2.56(-1.33%) |
Aug 16, 2022 | 191.85 | 193.47 | 191.49 | 192.07 | 205,665 | +1.34(+0.70%) |
Aug 15, 2022 | 189.16 | 191.01 | 187.57 | 190.73 | 207,148 | -1.12(-0.58%) |
Aug 12, 2022 | 189.48 | 192.35 | 187.80 | 191.85 | 214,088 | +3.04(+1.61%) |
Aug 11, 2022 | 189.41 | 193.59 | 188.76 | 188.81 | 278,215 | +0.14(+0.07%) |
Aug 10, 2022 | 186.79 | 189.55 | 185.87 | 188.67 | 282,458 | +3.77(+2.04%) |
Aug 09, 2022 | 183.97 | 185.60 | 182.86 | 184.90 | 281,067 | +2.09(+1.14%) |
Aug 08, 2022 | 185.09 | 188.20 | 178.33 | 182.81 | 568,260 | -0.68(-0.37%) |
Aug 05, 2022 | 179.33 | 185.05 | 179.33 | 183.49 | 258,452 | +2.89(+1.60%) |
Aug 04, 2022 | 176.38 | 181.87 | 175.16 | 180.60 | 366,908 | +4.23(+2.40%) |
Aug 03, 2022 | 182.38 | 182.38 | 176.01 | 176.37 | 507,317 | -5.01(-2.76%) |
Aug 02, 2022 | 186.55 | 186.55 | 180.05 | 181.38 | 384,917 | -4.60(-2.47%) |
Aug 01, 2022 | 183.47 | 187.11 | 183.03 | 185.98 | 483,094 | +0.90(+0.48%) |
Jul 29, 2022 | 182.90 | 185.57 | 180.79 | 185.09 | 482,639 | +3.81(+2.10%) |
Jul 28, 2022 | 176.43 | 183.81 | 175.50 | 181.28 | 640,902 | -0.38(-0.21%) |
Jul 27, 2022 | 179.54 | 182.16 | 175.95 | 181.65 | 398,330 | +2.48(+1.38%) |
Jul 26, 2022 | 179.04 | 179.04 | 176.03 | 179.17 | 316,419 | -1.00(-0.56%) |
Jul 25, 2022 | 177.66 | 180.76 | 176.99 | 180.18 | 279,575 | +4.35(+2.47%) |
Jul 22, 2022 | 179.81 | 180.88 | 173.98 | 175.83 | 348,442 | -2.86(-1.60%) |
Jul 21, 2022 | 175.14 | 178.95 | 173.42 | 178.69 | 402,124 | +3.95(+2.26%) |
Jul 20, 2022 | 174.98 | 175.44 | 172.01 | 174.74 | 311,540 | -0.85(-0.48%) |
Jul 19, 2022 | 170.08 | 176.15 | 169.52 | 175.58 | 356,441 | +5.00(+2.93%) |
Jul 18, 2022 | 173.75 | 176.17 | 169.91 | 170.58 | 301,469 | -1.09(-0.63%) |
Jul 15, 2022 | 171.73 | 172.26 | 168.95 | 171.67 | 249,180 | +1.72(+1.01%) |
Jul 14, 2022 | 166.06 | 170.49 | 165.50 | 169.95 | 394,135 | -0.89(-0.52%) |
Jul 13, 2022 | 165.50 | 171.11 | 165.50 | 170.84 | 406,792 | +2.41(+1.43%) |
Jul 12, 2022 | 167.89 | 172.37 | 167.89 | 168.42 | 419,687 | -0.12(-0.07%) |
Jul 11, 2022 | 166.39 | 170.41 | 166.13 | 168.54 | 385,389 | +0.65(+0.39%) |
Jul 08, 2022 | 170.34 | 170.34 | 167.31 | 167.89 | 334,895 | -1.70(-1.00%) |
Jul 07, 2022 | 169.11 | 171.25 | 167.57 | 169.59 | 430,308 | +4.55(+2.76%) |
Jul 06, 2022 | 165.26 | 166.51 | 160.72 | 165.04 | 634,636 | -0.10(-0.06%) |
Jul 05, 2022 | 161.69 | 165.52 | 158.09 | 165.13 | 494,519 | -1.29(-0.78%) |
Jul 01, 2022 | 163.95 | 167.36 | 161.37 | 166.43 | 449,252 | +1.18(+0.71%) |
Jun 30, 2022 | 162.86 | 167.29 | 161.20 | 165.25 | 419,982 | -0.99(-0.60%) |
Jun 29, 2022 | 168.15 | 168.15 | 163.68 | 166.24 | 406,221 | -1.92(-1.14%) |
Jun 28, 2022 | 171.55 | 171.55 | 167.49 | 168.16 | 356,707 | -1.06(-0.63%) |
Jun 27, 2022 | 169.50 | 170.51 | 166.73 | 169.22 | 389,792 | +1.12(+0.67%) |
Jun 24, 2022 | 160.09 | 168.37 | 159.93 | 168.10 | 649,517 | +9.07(+5.70%) |
Jun 23, 2022 | 163.05 | 163.17 | 155.94 | 159.03 | 517,679 | -2.49(-1.54%) |
Jun 22, 2022 | 160.80 | 163.34 | 160.04 | 161.53 | 504,021 | -4.30(-2.59%) |
Jun 21, 2022 | 169.31 | 169.31 | 165.69 | 165.82 | 466,456 | +0.34(+0.21%) |
Jun 17, 2022 | 163.01 | 166.71 | 162.25 | 165.49 | 1,043,464 | +2.69(+1.65%) |
Jun 16, 2022 | 171.83 | 172.81 | 162.15 | 162.80 | 621,179 | -12.09(-6.91%) |
Jun 15, 2022 | 174.14 | 177.28 | 170.69 | 174.89 | 521,064 | +3.81(+2.23%) |
Jun 14, 2022 | 174.01 | 176.55 | 170.90 | 171.08 | 533,504 | -2.79(-1.61%) |
Jun 13, 2022 | 176.21 | 177.84 | 172.58 | 173.87 | 385,399 | -7.87(-4.33%) |
Jun 10, 2022 | 179.12 | 183.26 | 178.99 | 181.74 | 303,913 | -1.30(-0.71%) |
Jun 09, 2022 | 187.64 | 187.77 | 182.91 | 183.04 | 283,078 | -6.12(-3.23%) |
Jun 08, 2022 | 192.79 | 193.09 | 187.04 | 189.16 | 281,414 | -6.00(-3.08%) |
Jun 07, 2022 | 189.58 | 195.31 | 189.43 | 195.17 | 309,958 | +4.06(+2.12%) |
Jun 06, 2022 | 190.33 | 192.43 | 188.12 | 191.11 | 248,808 | +2.86(+1.52%) |
Jun 03, 2022 | 189.95 | 191.69 | 187.35 | 188.25 | 221,606 | -3.42(-1.79%) |
Jun 02, 2022 | 192.30 | 194.07 | 189.50 | 191.67 | 260,347 | +1.59(+0.83%) |
Jun 01, 2022 | 190.66 | 191.66 | 184.86 | 190.09 | 457,721 | +0.96(+0.51%) |
May 31, 2022 | 198.84 | 198.84 | 188.63 | 189.13 | 1,072,249 | -10.28(-5.16%) |
May 27, 2022 | 195.26 | 199.68 | 194.69 | 199.41 | 470,715 | +5.68(+2.93%) |
May 26, 2022 | 183.36 | 195.07 | 183.36 | 193.73 | 688,729 | +12.75(+7.04%) |
May 25, 2022 | 171.85 | 181.87 | 171.04 | 180.98 | 434,342 | +7.70(+4.44%) |
May 24, 2022 | 172.70 | 173.99 | 169.76 | 173.28 | 244,534 | -1.07(-0.62%) |
May 23, 2022 | 175.66 | 176.85 | 172.64 | 174.35 | 446,979 | +1.55(+0.90%) |
May 20, 2022 | 174.39 | 175.10 | 168.82 | 172.81 | 412,753 | -0.31(-0.18%) |
May 19, 2022 | 175.56 | 176.25 | 168.22 | 173.12 | 665,853 | -3.51(-1.99%) |
May 18, 2022 | 184.95 | 185.42 | 175.80 | 176.63 | 368,171 | -9.16(-4.93%) |
May 17, 2022 | 182.73 | 186.75 | 181.24 | 185.79 | 258,551 | +6.16(+3.43%) |
May 16, 2022 | 181.09 | 183.18 | 179.13 | 179.63 | 373,669 | -0.95(-0.53%) |
May 13, 2022 | 181.50 | 184.32 | 180.31 | 180.58 | 401,208 | -0.74(-0.41%) |
May 12, 2022 | 179.92 | 182.95 | 178.00 | 181.32 | 435,822 | -0.25(-0.14%) |
May 11, 2022 | 183.67 | 187.83 | 181.45 | 181.57 | 557,101 | -2.34(-1.27%) |
May 10, 2022 | 188.01 | 189.00 | 181.79 | 183.91 | 489,434 | -2.95(-1.58%) |
May 09, 2022 | 186.30 | 190.43 | 185.05 | 186.87 | 461,470 | -4.07(-2.13%) |
May 06, 2022 | 190.09 | 192.14 | 184.57 | 190.93 | 518,258 | -0.36(-0.19%) |
May 05, 2022 | 203.65 | 204.14 | 189.76 | 191.29 | 650,988 | -13.44(-6.57%) |
May 04, 2022 | 197.15 | 204.95 | 197.15 | 204.73 | 554,141 | +6.59(+3.33%) |
May 03, 2022 | 190.11 | 198.84 | 189.53 | 198.14 | 561,114 | +6.58(+3.44%) |
May 02, 2022 | 191.88 | 193.41 | 187.35 | 191.55 | 466,419 | -0.42(-0.22%) |
Apr 29, 2022 | 196.42 | 200.89 | 190.68 | 191.97 | 507,794 | -0.85(-0.44%) |
Apr 28, 2022 | 187.58 | 193.82 | 185.75 | 192.82 | 505,548 | +9.58(+5.23%) |
Apr 27, 2022 | 183.00 | 187.13 | 180.84 | 183.24 | 493,135 | +2.41(+1.33%) |
Apr 26, 2022 | 184.25 | 184.56 | 180.55 | 180.83 | 431,286 | -3.52(-1.91%) |
Apr 25, 2022 | 184.09 | 187.22 | 177.77 | 184.35 | 520,442 | -2.19(-1.17%) |
Apr 22, 2022 | 192.03 | 192.03 | 185.68 | 186.54 | 508,587 | -4.44(-2.33%) |
Apr 21, 2022 | 195.10 | 198.44 | 189.67 | 190.98 | 346,639 | -3.29(-1.70%) |
Apr 20, 2022 | 193.27 | 195.01 | 191.31 | 194.27 | 378,962 | +2.05(+1.07%) |
Apr 19, 2022 | 187.85 | 192.55 | 187.77 | 192.22 | 412,645 | +3.84(+2.04%) |
Apr 18, 2022 | 188.41 | 190.56 | 186.70 | 188.38 | 312,297 | +0.27(+0.14%) |
Apr 14, 2022 | 186.14 | 188.95 | 184.91 | 188.10 | 375,295 | +4.93(+2.69%) |
Apr 13, 2022 | 179.97 | 183.67 | 177.69 | 183.18 | 267,385 | +4.66(+2.61%) |
Apr 12, 2022 | 178.42 | 183.22 | 177.34 | 178.52 | 401,768 | +1.28(+0.72%) |
Apr 11, 2022 | 174.30 | 180.28 | 174.30 | 177.24 | 436,776 | +3.56(+2.05%) |
Apr 08, 2022 | 173.91 | 175.23 | 171.99 | 173.68 | 292,295 | +0.88(+0.51%) |
Apr 07, 2022 | 172.65 | 173.70 | 170.38 | 172.80 | 266,815 | -0.37(-0.21%) |
Apr 06, 2022 | 173.26 | 174.82 | 171.00 | 173.16 | 632,688 | -0.16(-0.09%) |
Apr 05, 2022 | 175.58 | 177.64 | 172.88 | 173.33 | 413,338 | -3.10(-1.76%) |
Apr 04, 2022 | 178.91 | 179.09 | 174.82 | 176.43 | 341,664 | -2.49(-1.39%) |
Apr 01, 2022 | 178.55 | 181.13 | 176.40 | 178.91 | 398,223 | +1.38(+0.77%) |
Mar 31, 2022 | 178.26 | 181.51 | 177.07 | 177.54 | 545,720 | -1.29(-0.72%) |
Mar 30, 2022 | 180.99 | 181.66 | 177.16 | 178.83 | 607,751 | -0.55(-0.31%) |
Mar 29, 2022 | 183.23 | 183.23 | 175.32 | 179.38 | 880,414 | -5.52(-2.98%) |
Mar 28, 2022 | 187.68 | 187.68 | 183.03 | 184.90 | 627,192 | -3.85(-2.04%) |
Mar 25, 2022 | 189.50 | 189.67 | 187.52 | 188.75 | 417,498 | -0.35(-0.18%) |
Mar 24, 2022 | 189.70 | 190.72 | 187.31 | 189.10 | 437,079 | +0.92(+0.49%) |
Mar 23, 2022 | 188.96 | 189.86 | 186.56 | 188.18 | 500,553 | -0.91(-0.48%) |
Mar 22, 2022 | 189.29 | 190.71 | 187.47 | 189.09 | 404,771 | +0.55(+0.29%) |
Mar 21, 2022 | 189.20 | 192.15 | 186.27 | 188.54 | 465,147 | +3.11(+1.68%) |
Mar 18, 2022 | 183.88 | 185.97 | 181.56 | 185.43 | 757,890 | +0.45(+0.25%) |
Mar 17, 2022 | 183.67 | 186.56 | 183.67 | 184.98 | 459,844 | +1.51(+0.82%) |
Mar 16, 2022 | 186.33 | 188.49 | 180.62 | 183.47 | 415,063 | -0.55(-0.30%) |
Mar 15, 2022 | 179.11 | 184.63 | 178.94 | 184.02 | 404,356 | +2.29(+1.26%) |
Mar 14, 2022 | 182.22 | 184.69 | 179.24 | 181.72 | 379,406 | -0.54(-0.30%) |
Mar 11, 2022 | 181.92 | 184.54 | 178.94 | 182.27 | 655,244 | -0.04(-0.02%) |
Mar 10, 2022 | 181.69 | 184.12 | 177.83 | 182.30 | 443,274 | +0.13(+0.07%) |
Mar 09, 2022 | 176.16 | 183.49 | 174.65 | 182.17 | 554,838 | +6.75(+3.85%) |
Mar 08, 2022 | 176.65 | 178.71 | 172.16 | 175.43 | 460,826 | -2.58(-1.45%) |
Mar 07, 2022 | 182.03 | 184.72 | 176.75 | 178.01 | 494,076 | -4.02(-2.21%) |
Mar 04, 2022 | 181.97 | 182.62 | 177.64 | 182.03 | 413,238 | -1.13(-0.62%) |
Mar 03, 2022 | 183.91 | 185.08 | 178.65 | 183.16 | 606,609 | +0.79(+0.43%) |
Mar 02, 2022 | 181.50 | 184.09 | 179.26 | 182.37 | 564,080 | +1.96(+1.08%) |
Mar 01, 2022 | 183.89 | 187.86 | 176.08 | 180.41 | 670,917 | -3.56(-1.93%) |
Feb 28, 2022 | 175.22 | 184.24 | 175.05 | 183.97 | 1,083,498 | +7.18(+4.06%) |
Feb 25, 2022 | 168.34 | 176.93 | 170.08 | 176.79 | 583,751 | +10.06(+6.04%) |
Feb 24, 2022 | 161.71 | 167.22 | 159.79 | 166.72 | 412,917 | +0.30(+0.18%) |
Feb 23, 2022 | 169.20 | 170.52 | 165.99 | 166.43 | 407,857 | -1.91(-1.13%) |
Feb 22, 2022 | 170.83 | 173.21 | 168.31 | 168.33 | 581,826 | -0.29(-0.17%) |
Feb 18, 2022 | 168.62 | 0 | +1.17(+0.70%) | |||
Feb 17, 2022 | 166.51 | 173.58 | 166.51 | 167.46 | 683,580 | +5.34(+3.29%) |
Feb 16, 2022 | 160.86 | 163.27 | 160.03 | 162.12 | 315,563 | +1.45(+0.90%) |
Feb 15, 2022 | 157.09 | 161.49 | 155.09 | 160.67 | 368,098 | +4.67(+3.00%) |
Feb 14, 2022 | 155.70 | 157.00 | 153.80 | 156.00 | 350,134 | +0.95(+0.61%) |
Feb 11, 2022 | 153.57 | 157.28 | 152.64 | 155.05 | 280,651 | +0.00(+0.00%) |
Feb 10, 2022 | 154.76 | 159.47 | 154.44 | 155.05 | 231,186 | -2.20(-1.40%) |
Feb 09, 2022 | 153.99 | 158.18 | 152.48 | 157.25 | 259,617 | +3.99(+2.60%) |
Feb 08, 2022 | 149.54 | 153.37 | 149.17 | 153.26 | 545,839 | +4.79(+3.23%) |
Feb 07, 2022 | 151.56 | 151.56 | 147.50 | 148.47 | 445,037 | -2.03(-1.35%) |
Feb 04, 2022 | 153.04 | 155.41 | 150.41 | 150.49 | 311,099 | -3.48(-2.26%) |
Feb 03, 2022 | 153.99 | 153.97 | 166,374 | -0.29(-0.19%) | ||
Feb 02, 2022 | 152.44 | 155.38 | 151.58 | 154.26 | 338,002 | +1.53(+1.00%) |