Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.56 | 164.99 | 161.39 | 164.97 | 252,742 | +3.51(+2.18%) |
Jan 30, 2023 | 160.13 | 162.35 | 159.31 | 161.46 | 150,861 | +1.94(+1.22%) |
Jan 27, 2023 | 161.65 | 162.82 | 159.08 | 159.52 | 179,677 | -1.89(-1.17%) |
Jan 26, 2023 | 162.35 | 162.79 | 160.56 | 161.41 | 122,863 | -0.28(-0.17%) |
Jan 25, 2023 | 158.55 | 162.94 | 158.08 | 161.69 | 203,313 | +2.49(+1.56%) |
Jan 24, 2023 | 156.08 | 159.95 | 155.98 | 159.20 | 283,122 | +1.92(+1.22%) |
Jan 23, 2023 | 158.97 | 158.97 | 156.06 | 157.28 | 189,834 | -1.11(-0.70%) |
Jan 20, 2023 | 157.90 | 158.44 | 156.29 | 158.40 | 211,399 | +1.59(+1.02%) |
Jan 19, 2023 | 158.15 | 159.29 | 156.79 | 156.80 | 186,286 | -1.92(-1.21%) |
Jan 18, 2023 | 165.07 | 165.38 | 158.69 | 158.72 | 242,201 | -6.20(-3.76%) |
Jan 17, 2023 | 165.71 | 166.93 | 164.75 | 164.92 | 139,877 | -0.13(-0.08%) |
Jan 13, 2023 | 165.17 | 166.89 | 164.38 | 165.05 | 151,392 | -1.90(-1.14%) |
Jan 12, 2023 | 167.33 | 167.40 | 165.86 | 166.95 | 188,676 | -0.39(-0.23%) |
Jan 11, 2023 | 166.36 | 167.98 | 165.82 | 167.34 | 136,483 | +1.55(+0.94%) |
Jan 10, 2023 | 164.82 | 166.46 | 163.32 | 165.79 | 219,831 | +1.59(+0.97%) |
Jan 09, 2023 | 169.71 | 169.71 | 164.04 | 164.20 | 180,146 | -4.92(-2.91%) |
Jan 06, 2023 | 165.13 | 169.45 | 164.91 | 169.11 | 254,806 | +5.58(+3.41%) |
Jan 05, 2023 | 163.88 | 165.28 | 163.37 | 163.53 | 191,201 | -0.71(-0.43%) |
Jan 04, 2023 | 163.92 | 166.62 | 163.46 | 164.24 | 166,807 | +0.02(+0.01%) |
Jan 03, 2023 | 165.80 | 166.90 | 162.75 | 164.22 | 206,077 | -1.94(-1.17%) |
Dec 30, 2022 | 165.25 | 167.16 | 164.02 | 166.16 | 95,267 | +0.60(+0.36%) |
Dec 29, 2022 | 164.00 | 165.91 | 163.68 | 165.56 | 95,324 | +2.13(+1.30%) |
Dec 28, 2022 | 165.07 | 165.42 | 163.43 | 163.43 | 92,317 | -1.90(-1.15%) |
Dec 27, 2022 | 164.62 | 166.47 | 164.49 | 165.33 | 100,700 | +1.16(+0.70%) |
Dec 23, 2022 | 162.95 | 164.78 | 162.62 | 164.18 | 124,526 | +1.79(+1.10%) |
Dec 22, 2022 | 166.10 | 166.51 | 161.16 | 162.39 | 175,638 | -4.36(-2.61%) |
Dec 21, 2022 | 165.53 | 167.45 | 165.53 | 166.74 | 221,113 | +1.73(+1.05%) |
Dec 20, 2022 | 165.04 | 167.44 | 164.72 | 165.01 | 184,659 | +0.33(+0.20%) |
Dec 19, 2022 | 165.13 | 166.30 | 163.32 | 164.69 | 196,875 | +0.16(+0.10%) |
Dec 16, 2022 | 163.65 | 164.69 | 162.49 | 164.53 | 672,228 | -0.32(-0.19%) |
Dec 15, 2022 | 167.67 | 167.67 | 164.51 | 164.84 | 121,581 | -3.93(-2.33%) |
Dec 14, 2022 | 169.37 | 170.23 | 167.14 | 168.77 | 156,040 | -0.36(-0.21%) |
Dec 13, 2022 | 171.08 | 171.33 | 168.68 | 169.13 | 216,076 | +0.27(+0.16%) |
Dec 12, 2022 | 167.56 | 170.11 | 167.56 | 168.86 | 177,478 | -0.04(-0.02%) |
Dec 09, 2022 | 171.14 | 172.60 | 168.83 | 168.90 | 91,592 | -2.03(-1.19%) |
Dec 08, 2022 | 172.60 | 173.96 | 170.07 | 170.93 | 167,324 | -0.70(-0.41%) |
Dec 07, 2022 | 173.70 | 175.33 | 171.61 | 171.63 | 182,490 | -2.23(-1.28%) |
Dec 06, 2022 | 176.84 | 177.92 | 171.38 | 173.86 | 260,308 | -2.10(-1.19%) |
Dec 05, 2022 | 177.64 | 177.64 | 175.68 | 175.96 | 113,751 | -3.49(-1.95%) |
Dec 02, 2022 | 176.28 | 181.64 | 176.23 | 179.45 | 262,637 | +1.85(+1.04%) |
Dec 01, 2022 | 177.03 | 178.61 | 175.49 | 177.60 | 361,249 | +1.83(+1.04%) |
Nov 30, 2022 | 174.82 | 175.77 | 173.52 | 175.77 | 255,735 | +1.19(+0.68%) |
Nov 29, 2022 | 176.15 | 177.44 | 174.56 | 174.57 | 181,844 | -2.23(-1.26%) |
Nov 28, 2022 | 176.66 | 178.51 | 176.48 | 176.80 | 162,687 | -1.63(-0.91%) |
Nov 25, 2022 | 177.99 | 179.38 | 177.49 | 178.44 | 31,601 | +1.27(+0.72%) |
Nov 23, 2022 | 177.11 | 178.29 | 176.73 | 177.16 | 76,228 | +0.23(+0.13%) |
Nov 22, 2022 | 175.03 | 177.82 | 175.03 | 176.93 | 121,000 | +2.60(+1.49%) |
Nov 21, 2022 | 174.31 | 176.07 | 173.54 | 174.34 | 153,985 | -0.01(-0.01%) |
Nov 18, 2022 | 175.13 | 176.32 | 174.08 | 174.35 | 133,321 | +0.40(+0.23%) |
Nov 17, 2022 | 171.93 | 174.20 | 170.57 | 173.95 | 145,826 | +0.59(+0.34%) |
Nov 16, 2022 | 174.24 | 174.62 | 172.75 | 173.36 | 99,200 | -0.73(-0.42%) |
Nov 15, 2022 | 169.72 | 174.74 | 168.74 | 174.09 | 316,208 | +5.48(+3.25%) |
Nov 14, 2022 | 166.66 | 171.19 | 165.81 | 168.61 | 234,073 | +2.47(+1.49%) |
Nov 11, 2022 | 171.04 | 171.26 | 165.87 | 166.14 | 361,416 | -6.20(-3.60%) |
Nov 10, 2022 | 178.70 | 178.70 | 171.98 | 172.34 | 276,348 | -1.75(-1.00%) |
Nov 09, 2022 | 173.82 | 175.41 | 172.75 | 174.09 | 124,048 | -0.40(-0.23%) |
Nov 08, 2022 | 173.85 | 177.11 | 172.33 | 174.49 | 148,454 | +1.62(+0.94%) |
Nov 07, 2022 | 170.82 | 172.90 | 169.26 | 172.87 | 248,558 | +2.11(+1.23%) |
Nov 04, 2022 | 166.79 | 172.00 | 166.38 | 170.76 | 296,379 | +4.47(+2.69%) |
Nov 03, 2022 | 160.37 | 167.97 | 157.54 | 166.28 | 319,303 | +2.34(+1.42%) |
Nov 02, 2022 | 165.68 | 168.93 | 163.19 | 163.95 | 189,082 | -2.81(-1.69%) |
Nov 01, 2022 | 168.21 | 168.31 | 166.58 | 166.76 | 132,277 | -0.05(-0.03%) |
Oct 31, 2022 | 166.86 | 167.75 | 165.71 | 166.81 | 307,307 | -1.30(-0.77%) |
Oct 28, 2022 | 164.42 | 168.35 | 163.69 | 168.11 | 238,924 | +3.39(+2.06%) |
Oct 27, 2022 | 164.99 | 166.64 | 163.67 | 164.72 | 305,847 | +0.78(+0.47%) |
Oct 26, 2022 | 167.51 | 167.51 | 163.81 | 163.95 | 277,077 | -3.42(-2.04%) |
Oct 25, 2022 | 164.99 | 168.96 | 164.63 | 167.37 | 247,429 | +2.57(+1.56%) |
Oct 24, 2022 | 165.08 | 165.08 | 163.08 | 164.79 | 238,187 | +1.16(+0.71%) |
Oct 21, 2022 | 159.68 | 164.56 | 158.81 | 163.63 | 160,871 | +3.93(+2.46%) |
Oct 20, 2022 | 161.49 | 163.54 | 158.97 | 159.71 | 211,891 | -0.95(-0.59%) |
Oct 19, 2022 | 158.34 | 161.94 | 158.27 | 160.66 | 170,799 | +1.15(+0.72%) |
Oct 18, 2022 | 157.27 | 160.22 | 156.26 | 159.51 | 186,426 | +4.28(+2.76%) |
Oct 17, 2022 | 149.58 | 155.71 | 149.58 | 155.22 | 261,135 | +7.86(+5.34%) |
Oct 14, 2022 | 150.98 | 152.12 | 147.26 | 147.36 | 177,727 | -3.62(-2.40%) |
Oct 13, 2022 | 145.43 | 152.87 | 145.28 | 150.98 | 239,206 | +3.26(+2.21%) |
Oct 12, 2022 | 147.87 | 148.91 | 147.30 | 147.72 | 229,260 | -1.11(-0.75%) |
Oct 11, 2022 | 147.55 | 150.24 | 146.82 | 148.83 | 222,974 | +1.30(+0.88%) |
Oct 10, 2022 | 148.08 | 149.78 | 146.76 | 147.53 | 146,658 | +0.78(+0.53%) |
Oct 07, 2022 | 147.32 | 147.32 | 145.66 | 146.75 | 111,523 | -0.93(-0.63%) |
Oct 06, 2022 | 147.88 | 148.70 | 146.76 | 147.69 | 151,077 | -0.42(-0.28%) |
Oct 05, 2022 | 147.84 | 149.63 | 146.51 | 148.11 | 159,350 | -1.45(-0.97%) |
Oct 04, 2022 | 143.72 | 149.68 | 143.72 | 149.56 | 282,258 | +7.73(+5.45%) |
Oct 03, 2022 | 140.72 | 142.97 | 139.61 | 141.82 | 228,133 | +3.51(+2.54%) |
Sep 30, 2022 | 139.56 | 141.65 | 138.21 | 138.32 | 287,241 | -0.94(-0.68%) |
Sep 29, 2022 | 138.46 | 139.85 | 136.38 | 139.26 | 181,421 | -0.76(-0.54%) |
Sep 28, 2022 | 136.88 | 140.80 | 135.42 | 140.02 | 182,998 | +3.99(+2.93%) |
Sep 27, 2022 | 137.99 | 139.31 | 135.22 | 136.03 | 136,945 | -0.75(-0.55%) |
Sep 26, 2022 | 137.05 | 139.61 | 136.46 | 136.78 | 189,512 | -0.89(-0.65%) |
Sep 23, 2022 | 140.70 | 140.86 | 135.20 | 137.67 | 212,459 | -5.04(-3.53%) |
Sep 22, 2022 | 141.61 | 143.47 | 139.51 | 142.72 | 199,026 | +0.79(+0.56%) |
Sep 21, 2022 | 145.80 | 147.43 | 141.92 | 141.92 | 155,813 | -2.11(-1.47%) |
Sep 20, 2022 | 144.05 | 144.94 | 141.88 | 144.04 | 202,559 | -0.95(-0.66%) |
Sep 19, 2022 | 142.57 | 146.22 | 142.57 | 144.99 | 145,073 | +1.06(+0.74%) |
Sep 16, 2022 | 144.25 | 144.60 | 142.54 | 143.93 | 427,047 | -2.02(-1.38%) |
Sep 15, 2022 | 147.81 | 148.19 | 145.29 | 145.94 | 111,435 | -2.11(-1.43%) |
Sep 14, 2022 | 145.39 | 148.08 | 144.28 | 148.06 | 187,808 | +2.58(+1.77%) |
Sep 13, 2022 | 149.88 | 151.05 | 144.81 | 145.47 | 328,806 | -6.80(-4.46%) |
Sep 12, 2022 | 150.93 | 153.07 | 149.58 | 152.27 | 241,041 | +1.76(+1.17%) |
Sep 09, 2022 | 147.94 | 151.22 | 147.73 | 150.52 | 180,568 | +3.31(+2.25%) |
Sep 08, 2022 | 146.68 | 147.62 | 145.36 | 147.21 | 208,283 | -0.31(-0.21%) |
Sep 07, 2022 | 142.37 | 147.97 | 142.37 | 147.52 | 226,415 | +4.39(+3.06%) |
Sep 06, 2022 | 141.73 | 143.39 | 140.92 | 143.13 | 259,218 | +2.49(+1.77%) |
Sep 02, 2022 | 144.66 | 145.43 | 140.21 | 140.64 | 176,692 | -2.98(-2.07%) |
Sep 01, 2022 | 145.69 | 145.69 | 142.73 | 143.62 | 228,835 | -2.48(-1.70%) |
Aug 31, 2022 | 147.25 | 147.75 | 145.03 | 146.10 | 239,222 | -1.58(-1.07%) |
Aug 30, 2022 | 147.82 | 148.10 | 146.02 | 147.68 | 289,716 | -0.08(-0.05%) |
Aug 29, 2022 | 146.09 | 148.16 | 145.24 | 147.76 | 141,272 | +0.72(+0.49%) |
Aug 26, 2022 | 151.76 | 152.39 | 146.91 | 147.04 | 132,011 | -4.88(-3.21%) |
Aug 25, 2022 | 149.74 | 152.30 | 149.74 | 151.93 | 104,770 | +2.10(+1.40%) |
Aug 24, 2022 | 149.36 | 150.53 | 147.58 | 149.82 | 305,314 | +4.87(+3.36%) |
Aug 23, 2022 | 143.80 | 145.59 | 142.94 | 144.95 | 93,488 | +0.54(+0.37%) |
Aug 22, 2022 | 146.70 | 147.24 | 144.19 | 144.41 | 70,794 | -3.82(-2.58%) |
Aug 19, 2022 | 148.89 | 148.94 | 147.08 | 148.23 | 111,163 | -1.03(-0.69%) |
Aug 18, 2022 | 148.97 | 149.67 | 147.84 | 149.27 | 98,699 | +0.76(+0.52%) |
Aug 17, 2022 | 146.88 | 150.39 | 145.97 | 148.50 | 159,643 | +0.55(+0.37%) |
Aug 16, 2022 | 147.58 | 148.54 | 147.22 | 147.96 | 74,983 | +0.30(+0.20%) |
Aug 15, 2022 | 145.81 | 148.47 | 145.81 | 147.66 | 110,030 | +1.29(+0.88%) |
Aug 12, 2022 | 143.48 | 146.46 | 143.42 | 146.37 | 69,666 | +3.25(+2.27%) |
Aug 11, 2022 | 142.75 | 144.18 | 142.50 | 143.11 | 104,074 | +0.14(+0.10%) |
Aug 10, 2022 | 144.22 | 144.74 | 142.48 | 142.97 | 157,720 | +0.86(+0.61%) |
Aug 09, 2022 | 142.97 | 143.47 | 140.98 | 142.11 | 151,839 | -1.77(-1.23%) |
Aug 08, 2022 | 143.43 | 144.81 | 142.74 | 143.88 | 286,443 | +0.45(+0.31%) |
Aug 05, 2022 | 144.02 | 144.46 | 141.18 | 143.43 | 223,611 | -1.52(-1.05%) |
Aug 04, 2022 | 141.41 | 146.81 | 139.95 | 144.95 | 258,927 | +4.03(+2.86%) |
Aug 03, 2022 | 141.49 | 141.76 | 138.36 | 140.92 | 180,258 | +0.65(+0.46%) |
Aug 02, 2022 | 142.07 | 142.38 | 140.28 | 140.27 | 135,461 | -1.30(-0.92%) |
Aug 01, 2022 | 142.01 | 142.63 | 140.24 | 141.57 | 165,938 | -0.80(-0.56%) |
Jul 29, 2022 | 139.70 | 143.37 | 139.48 | 142.38 | 133,205 | +1.88(+1.34%) |
Jul 28, 2022 | 137.57 | 141.00 | 137.57 | 140.50 | 83,008 | +2.95(+2.14%) |
Jul 27, 2022 | 138.21 | 138.67 | 136.15 | 137.55 | 105,457 | +0.83(+0.61%) |
Jul 26, 2022 | 135.34 | 137.12 | 135.34 | 136.72 | 98,152 | +0.36(+0.26%) |
Jul 25, 2022 | 135.62 | 137.33 | 135.38 | 136.36 | 118,814 | +0.66(+0.48%) |
Jul 22, 2022 | 136.13 | 137.21 | 135.08 | 135.71 | 82,477 | +0.02(+0.01%) |
Jul 21, 2022 | 133.96 | 135.74 | 133.46 | 135.69 | 79,844 | +0.57(+0.42%) |
Jul 20, 2022 | 132.49 | 135.59 | 132.40 | 135.12 | 139,807 | +1.54(+1.15%) |
Jul 19, 2022 | 127.45 | 133.91 | 127.45 | 133.58 | 124,998 | +5.69(+4.45%) |
Jul 18, 2022 | 129.63 | 130.23 | 127.66 | 127.90 | 160,978 | +0.02(+0.02%) |
Jul 15, 2022 | 128.91 | 128.91 | 126.67 | 127.88 | 131,509 | +0.70(+0.55%) |
Jul 14, 2022 | 124.98 | 128.79 | 124.98 | 127.17 | 196,529 | +0.15(+0.12%) |
Jul 13, 2022 | 128.50 | 129.78 | 126.90 | 127.02 | 144,013 | -2.91(-2.24%) |
Jul 12, 2022 | 130.03 | 131.86 | 129.28 | 129.93 | 107,580 | -0.10(-0.08%) |
Jul 11, 2022 | 128.25 | 131.12 | 127.94 | 130.03 | 188,271 | -0.11(-0.08%) |
Jul 08, 2022 | 130.12 | 131.88 | 128.36 | 130.14 | 84,353 | -0.23(-0.18%) |
Jul 07, 2022 | 130.95 | 132.57 | 129.83 | 130.37 | 173,554 | +0.33(+0.25%) |
Jul 06, 2022 | 129.26 | 131.61 | 126.72 | 130.04 | 188,616 | +1.43(+1.11%) |
Jul 05, 2022 | 129.68 | 130.23 | 125.38 | 128.61 | 196,633 | -3.91(-2.95%) |
Jul 01, 2022 | 130.92 | 133.01 | 129.96 | 132.52 | 94,775 | +1.44(+1.10%) |
Jun 30, 2022 | 128.16 | 131.90 | 128.16 | 131.08 | 115,060 | +1.95(+1.51%) |
Jun 29, 2022 | 130.31 | 130.31 | 128.31 | 129.13 | 105,430 | -1.05(-0.81%) |
Jun 28, 2022 | 132.45 | 134.99 | 130.03 | 130.18 | 113,679 | -0.88(-0.67%) |
Jun 27, 2022 | 130.03 | 132.46 | 129.27 | 131.06 | 199,197 | +0.83(+0.64%) |
Jun 24, 2022 | 128.24 | 130.85 | 128.24 | 130.23 | 370,544 | +2.85(+2.24%) |
Jun 23, 2022 | 129.76 | 130.78 | 125.76 | 127.38 | 141,484 | -2.41(-1.86%) |
Jun 22, 2022 | 127.98 | 131.07 | 127.98 | 129.79 | 265,143 | -0.71(-0.54%) |
Jun 21, 2022 | 126.67 | 131.09 | 124.05 | 130.50 | 306,102 | +5.98(+4.80%) |
Jun 17, 2022 | 126.25 | 127.63 | 123.45 | 124.52 | 645,227 | -0.37(-0.29%) |
Jun 16, 2022 | 129.44 | 129.44 | 124.08 | 124.89 | 341,960 | -6.79(-5.16%) |
Jun 15, 2022 | 133.55 | 134.06 | 130.50 | 131.68 | 528,193 | -1.00(-0.75%) |
Jun 14, 2022 | 132.00 | 132.68 | 130.00 | 132.68 | 295,162 | +1.24(+0.94%) |
Jun 13, 2022 | 133.81 | 133.81 | 130.35 | 131.44 | 162,420 | -5.12(-3.75%) |
Jun 10, 2022 | 139.12 | 140.05 | 136.54 | 136.56 | 133,073 | -4.75(-3.36%) |
Jun 09, 2022 | 142.50 | 143.29 | 141.24 | 141.31 | 134,383 | -2.01(-1.40%) |
Jun 08, 2022 | 144.84 | 145.99 | 143.24 | 143.32 | 140,641 | -3.05(-2.09%) |
Jun 07, 2022 | 140.99 | 146.55 | 140.07 | 146.38 | 193,632 | +3.97(+2.78%) |
Jun 06, 2022 | 142.61 | 143.06 | 140.00 | 142.41 | 132,920 | +0.79(+0.56%) |
Jun 03, 2022 | 142.54 | 143.69 | 140.26 | 141.62 | 357,276 | -1.82(-1.27%) |
Jun 02, 2022 | 141.54 | 143.56 | 140.94 | 143.44 | 194,292 | +2.48(+1.76%) |
Jun 01, 2022 | 141.63 | 143.48 | 139.51 | 140.97 | 217,011 | +0.24(+0.17%) |
May 31, 2022 | 141.94 | 143.03 | 140.43 | 140.73 | 377,394 | -2.49(-1.74%) |
May 27, 2022 | 143.44 | 144.06 | 142.69 | 143.22 | 183,104 | +1.05(+0.74%) |
May 26, 2022 | 144.16 | 145.27 | 141.95 | 142.16 | 160,794 | -0.12(-0.08%) |
May 25, 2022 | 142.31 | 143.45 | 140.09 | 142.28 | 220,875 | -0.33(-0.23%) |
May 24, 2022 | 139.27 | 142.99 | 138.37 | 142.61 | 263,136 | +3.27(+2.35%) |
May 23, 2022 | 139.84 | 140.42 | 137.80 | 139.34 | 123,533 | +0.24(+0.17%) |
May 20, 2022 | 139.38 | 139.91 | 135.35 | 139.10 | 567,012 | +0.40(+0.29%) |
May 19, 2022 | 140.57 | 142.21 | 138.00 | 138.71 | 273,099 | -2.16(-1.53%) |
May 18, 2022 | 140.88 | 143.18 | 140.13 | 140.87 | 295,091 | -0.97(-0.69%) |
May 17, 2022 | 137.98 | 141.97 | 137.98 | 141.84 | 169,950 | +5.50(+4.04%) |
May 16, 2022 | 136.28 | 137.71 | 135.73 | 136.34 | 127,780 | +0.18(+0.13%) |
May 13, 2022 | 137.55 | 138.43 | 135.09 | 136.16 | 172,707 | -0.50(-0.36%) |
May 12, 2022 | 138.31 | 138.75 | 134.22 | 136.65 | 255,514 | -1.39(-1.00%) |
May 11, 2022 | 136.17 | 139.79 | 135.67 | 138.04 | 425,743 | +2.20(+1.62%) |
May 10, 2022 | 137.76 | 139.16 | 134.08 | 135.84 | 299,367 | -0.20(-0.15%) |
May 09, 2022 | 138.45 | 138.62 | 134.56 | 136.04 | 406,522 | -4.22(-3.01%) |
May 06, 2022 | 135.44 | 140.40 | 135.29 | 140.26 | 420,993 | +3.97(+2.92%) |
May 05, 2022 | 142.67 | 144.58 | 135.25 | 136.29 | 388,960 | -9.49(-6.51%) |
May 04, 2022 | 142.94 | 146.27 | 140.91 | 145.77 | 155,807 | +3.11(+2.18%) |
May 03, 2022 | 141.39 | 143.78 | 140.36 | 142.66 | 158,038 | +1.45(+1.02%) |
May 02, 2022 | 141.93 | 144.02 | 138.54 | 141.21 | 158,558 | -0.44(-0.31%) |
Apr 29, 2022 | 146.93 | 147.11 | 141.36 | 141.65 | 145,743 | -5.88(-3.98%) |
Apr 28, 2022 | 146.95 | 148.05 | 142.80 | 147.53 | 312,885 | +2.48(+1.71%) |
Apr 27, 2022 | 144.60 | 146.95 | 143.01 | 145.05 | 230,929 | -0.01(-0.01%) |
Apr 26, 2022 | 147.19 | 147.40 | 144.58 | 145.06 | 192,495 | -3.08(-2.08%) |
Apr 25, 2022 | 151.83 | 152.21 | 145.02 | 148.14 | 176,064 | -4.61(-3.02%) |
Apr 22, 2022 | 153.30 | 155.09 | 152.74 | 152.75 | 197,800 | -1.35(-0.87%) |
Apr 21, 2022 | 158.46 | 158.46 | 153.63 | 154.10 | 211,027 | -2.50(-1.60%) |
Apr 20, 2022 | 154.01 | 157.68 | 153.82 | 156.60 | 229,092 | +3.73(+2.44%) |
Apr 19, 2022 | 149.39 | 153.10 | 149.39 | 152.87 | 173,140 | +2.58(+1.71%) |
Apr 18, 2022 | 150.38 | 151.12 | 148.28 | 150.29 | 133,228 | +0.31(+0.20%) |
Apr 14, 2022 | 149.02 | 150.87 | 147.64 | 149.99 | 176,831 | +1.17(+0.79%) |
Apr 13, 2022 | 146.69 | 148.98 | 146.28 | 148.81 | 189,333 | +2.95(+2.02%) |
Apr 12, 2022 | 145.15 | 146.96 | 144.61 | 145.86 | 143,880 | +1.14(+0.79%) |
Apr 11, 2022 | 145.26 | 147.51 | 144.53 | 144.72 | 151,718 | +0.07(+0.05%) |
Apr 08, 2022 | 147.22 | 149.31 | 144.34 | 144.65 | 164,767 | -2.56(-1.74%) |
Apr 07, 2022 | 145.43 | 147.99 | 144.95 | 147.21 | 149,172 | +1.49(+1.02%) |
Apr 06, 2022 | 148.78 | 149.61 | 145.66 | 145.72 | 192,806 | -3.81(-2.55%) |
Apr 05, 2022 | 150.62 | 152.77 | 149.51 | 149.53 | 271,849 | -1.32(-0.87%) |
Apr 04, 2022 | 152.16 | 152.59 | 149.20 | 150.85 | 203,972 | -1.30(-0.85%) |
Apr 01, 2022 | 150.03 | 152.24 | 148.99 | 152.15 | 234,858 | +3.31(+2.22%) |
Mar 31, 2022 | 150.13 | 152.03 | 148.72 | 148.84 | 171,523 | -1.42(-0.94%) |
Mar 30, 2022 | 152.08 | 153.98 | 150.03 | 150.25 | 280,745 | -1.60(-1.05%) |
Mar 29, 2022 | 151.46 | 152.49 | 150.34 | 151.85 | 216,832 | +0.19(+0.12%) |
Mar 28, 2022 | 154.40 | 154.58 | 151.06 | 151.66 | 101,781 | -2.97(-1.92%) |
Mar 25, 2022 | 153.67 | 155.56 | 153.46 | 154.63 | 230,966 | +0.93(+0.61%) |
Mar 24, 2022 | 152.52 | 154.06 | 151.70 | 153.70 | 119,355 | +1.74(+1.15%) |
Mar 23, 2022 | 152.79 | 153.31 | 151.33 | 151.96 | 162,209 | -0.62(-0.41%) |
Mar 22, 2022 | 154.28 | 154.66 | 151.82 | 152.58 | 275,214 | -1.11(-0.72%) |
Mar 21, 2022 | 153.15 | 155.45 | 150.68 | 153.69 | 441,644 | +0.85(+0.56%) |
Mar 18, 2022 | 146.99 | 153.51 | 145.64 | 152.84 | 690,327 | +5.49(+3.73%) |
Mar 17, 2022 | 145.69 | 147.94 | 145.28 | 147.34 | 289,308 | +2.18(+1.50%) |
Mar 16, 2022 | 147.70 | 148.25 | 143.13 | 145.17 | 296,696 | -2.58(-1.75%) |
Mar 15, 2022 | 144.64 | 147.83 | 142.19 | 147.75 | 389,046 | +4.35(+3.03%) |
Mar 14, 2022 | 145.36 | 145.95 | 140.58 | 143.40 | 342,501 | -1.27(-0.88%) |
Mar 11, 2022 | 147.52 | 148.72 | 144.50 | 144.67 | 169,092 | -1.30(-0.89%) |
Mar 10, 2022 | 148.25 | 150.85 | 145.03 | 145.97 | 466,727 | -3.92(-2.62%) |
Mar 09, 2022 | 149.10 | 152.82 | 148.91 | 149.89 | 388,241 | +2.47(+1.68%) |
Mar 08, 2022 | 153.22 | 153.84 | 147.25 | 147.41 | 279,689 | -5.48(-3.59%) |
Mar 07, 2022 | 154.44 | 161.35 | 152.12 | 152.90 | 749,694 | -1.43(-0.92%) |
Mar 04, 2022 | 150.48 | 157.77 | 150.37 | 154.32 | 312,860 | +2.60(+1.72%) |
Mar 03, 2022 | 152.05 | 152.06 | 149.80 | 151.72 | 197,454 | -0.21(-0.14%) |
Mar 02, 2022 | 150.69 | 155.26 | 150.01 | 151.93 | 399,220 | +1.24(+0.82%) |
Mar 01, 2022 | 146.52 | 151.44 | 144.83 | 150.69 | 450,632 | +4.64(+3.18%) |
Feb 28, 2022 | 136.15 | 146.53 | 136.02 | 146.05 | 458,232 | +9.10(+6.64%) |
Feb 25, 2022 | 133.55 | 137.61 | 133.29 | 136.95 | 210,421 | +3.61(+2.71%) |
Feb 24, 2022 | 128.04 | 133.71 | 125.20 | 133.34 | 248,733 | +0.92(+0.70%) |
Feb 23, 2022 | 135.64 | 135.80 | 131.98 | 132.41 | 162,927 | -1.94(-1.44%) |
Feb 22, 2022 | 135.67 | 136.39 | 133.70 | 134.35 | 113,570 | -0.88(-0.65%) |
Feb 18, 2022 | 135.24 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.92 | 137.48 | 135.77 | 136.69 | 110,196 | -1.53(-1.11%) |
Feb 16, 2022 | 135.55 | 138.76 | 135.19 | 138.23 | 167,642 | +1.57(+1.15%) |
Feb 15, 2022 | 135.58 | 137.42 | 135.41 | 136.65 | 164,926 | +2.75(+2.06%) |
Feb 14, 2022 | 135.45 | 136.56 | 133.07 | 133.90 | 165,759 | -1.22(-0.90%) |
Feb 11, 2022 | 135.44 | 136.72 | 134.22 | 135.12 | 118,563 | +0.17(+0.12%) |
Feb 10, 2022 | 135.27 | 138.19 | 134.48 | 134.95 | 134,749 | -1.86(-1.36%) |
Feb 09, 2022 | 134.86 | 137.57 | 134.86 | 136.81 | 157,175 | +2.59(+1.93%) |
Feb 08, 2022 | 131.61 | 134.34 | 130.82 | 134.22 | 151,270 | +3.25(+2.48%) |
Feb 07, 2022 | 130.38 | 131.67 | 129.88 | 130.97 | 111,912 | +0.48(+0.37%) |
Feb 04, 2022 | 129.85 | 131.67 | 128.37 | 130.48 | 119,542 | -0.26(-0.20%) |
Feb 03, 2022 | 131.44 | 130.74 | 158,418 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.67 | 132.13 | 130.20 | 131.71 | 248,643 | +0.33(+0.25%) |