Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 183.93 | 184.30 | 181.44 | 182.46 | 624,943 | -1.90(-1.03%) |
Dec 29, 2022 | 183.41 | 184.94 | 182.91 | 184.35 | 695,206 | +1.28(+0.70%) |
Dec 28, 2022 | 185.83 | 186.09 | 183.06 | 183.08 | 753,649 | -2.29(-1.23%) |
Dec 27, 2022 | 184.84 | 186.02 | 183.90 | 185.37 | 533,061 | +0.97(+0.53%) |
Dec 23, 2022 | 182.60 | 184.81 | 181.85 | 184.39 | 679,029 | +2.22(+1.22%) |
Dec 22, 2022 | 183.99 | 184.11 | 180.27 | 182.17 | 993,901 | -2.16(-1.17%) |
Dec 21, 2022 | 182.48 | 184.42 | 181.99 | 184.34 | 1,276,435 | +3.53(+1.95%) |
Dec 20, 2022 | 179.78 | 181.71 | 178.85 | 180.80 | 1,078,317 | +2.22(+1.24%) |
Dec 19, 2022 | 178.16 | 180.89 | 177.60 | 178.58 | 953,277 | +0.69(+0.39%) |
Dec 16, 2022 | 176.62 | 178.87 | 176.29 | 177.89 | 3,457,171 | -0.75(-0.42%) |
Dec 15, 2022 | 180.54 | 180.92 | 178.03 | 178.64 | 1,275,960 | -2.99(-1.64%) |
Dec 14, 2022 | 182.13 | 184.20 | 180.75 | 181.63 | 990,136 | -0.40(-0.22%) |
Dec 13, 2022 | 184.38 | 184.38 | 181.00 | 182.03 | 1,495,317 | -0.06(-0.03%) |
Dec 12, 2022 | 180.65 | 182.37 | 180.07 | 182.09 | 1,283,480 | +1.42(+0.79%) |
Dec 09, 2022 | 182.60 | 183.24 | 180.57 | 180.67 | 867,110 | -2.01(-1.10%) |
Dec 08, 2022 | 182.83 | 184.13 | 181.95 | 182.68 | 872,136 | +0.58(+0.32%) |
Dec 07, 2022 | 182.69 | 185.11 | 181.75 | 182.10 | 1,257,726 | -0.44(-0.24%) |
Dec 06, 2022 | 181.61 | 183.03 | 181.37 | 182.53 | 1,238,331 | +1.25(+0.69%) |
Dec 05, 2022 | 182.38 | 182.71 | 180.39 | 181.28 | 1,140,685 | -2.26(-1.23%) |
Dec 02, 2022 | 182.07 | 183.93 | 181.84 | 183.54 | 1,337,225 | +0.39(+0.21%) |
Dec 01, 2022 | 184.92 | 184.97 | 181.96 | 183.15 | 1,113,166 | -0.65(-0.35%) |
Nov 30, 2022 | 180.00 | 184.19 | 178.71 | 183.80 | 4,267,048 | +2.52(+1.39%) |
Nov 29, 2022 | 179.92 | 181.82 | 179.41 | 181.28 | 1,131,233 | +0.86(+0.48%) |
Nov 28, 2022 | 182.46 | 183.12 | 180.16 | 180.42 | 1,515,578 | -2.51(-1.37%) |
Nov 25, 2022 | 182.92 | 183.53 | 181.74 | 182.93 | 531,503 | +0.87(+0.48%) |
Nov 23, 2022 | 180.81 | 182.37 | 180.67 | 182.06 | 1,156,914 | +0.85(+0.47%) |
Nov 22, 2022 | 181.08 | 182.49 | 179.73 | 181.21 | 1,175,056 | +1.53(+0.85%) |
Nov 21, 2022 | 179.37 | 180.59 | 178.67 | 179.68 | 1,247,613 | +0.96(+0.54%) |
Nov 18, 2022 | 178.63 | 179.99 | 177.44 | 178.72 | 1,518,563 | +1.58(+0.89%) |
Nov 17, 2022 | 174.57 | 178.04 | 174.34 | 177.14 | 1,358,199 | +1.73(+0.99%) |
Nov 16, 2022 | 173.73 | 176.03 | 173.29 | 175.41 | 1,108,805 | +1.59(+0.91%) |
Nov 15, 2022 | 178.00 | 178.00 | 172.25 | 173.82 | 1,493,143 | -3.10(-1.75%) |
Nov 14, 2022 | 176.34 | 179.25 | 175.94 | 176.92 | 1,474,009 | +0.94(+0.53%) |
Nov 11, 2022 | 178.83 | 179.70 | 174.50 | 175.98 | 1,449,196 | -1.52(-0.86%) |
Nov 10, 2022 | 179.04 | 179.25 | 175.64 | 177.50 | 1,670,885 | +1.11(+0.63%) |
Nov 09, 2022 | 179.36 | 179.79 | 176.16 | 176.38 | 1,031,978 | -2.66(-1.49%) |
Nov 08, 2022 | 177.62 | 179.77 | 177.48 | 179.05 | 1,223,172 | +0.75(+0.42%) |
Nov 07, 2022 | 177.93 | 178.69 | 177.13 | 178.30 | 1,314,581 | +1.04(+0.58%) |
Nov 04, 2022 | 178.05 | 178.66 | 175.45 | 177.26 | 1,052,556 | +1.20(+0.68%) |
Nov 03, 2022 | 176.53 | 177.13 | 174.71 | 176.06 | 1,225,120 | -0.47(-0.27%) |
Nov 02, 2022 | 176.34 | 179.46 | 176.08 | 176.54 | 1,898,042 | -0.45(-0.26%) |
Nov 01, 2022 | 178.94 | 179.42 | 176.78 | 176.99 | 2,224,907 | -1.63(-0.91%) |
Oct 31, 2022 | 176.16 | 179.24 | 175.54 | 178.62 | 1,595,295 | +2.42(+1.37%) |
Oct 28, 2022 | 173.18 | 176.37 | 172.31 | 176.20 | 1,807,935 | +4.22(+2.45%) |
Oct 27, 2022 | 172.04 | 174.09 | 171.70 | 171.98 | 1,180,888 | +1.16(+0.68%) |
Oct 26, 2022 | 171.15 | 171.63 | 168.59 | 170.81 | 1,989,201 | +0.30(+0.18%) |
Oct 25, 2022 | 172.10 | 172.98 | 170.08 | 170.51 | 2,127,123 | -3.58(-2.06%) |
Oct 24, 2022 | 171.80 | 174.41 | 171.80 | 174.10 | 1,703,712 | +3.45(+2.02%) |
Oct 21, 2022 | 166.26 | 170.80 | 165.68 | 170.65 | 1,519,852 | +5.19(+3.14%) |
Oct 20, 2022 | 168.01 | 168.37 | 164.65 | 165.46 | 1,757,867 | -3.20(-1.89%) |
Oct 19, 2022 | 162.44 | 168.89 | 161.72 | 168.66 | 2,247,692 | +7.17(+4.44%) |
Oct 18, 2022 | 162.38 | 162.38 | 160.39 | 161.49 | 1,724,633 | +1.91(+1.20%) |
Oct 17, 2022 | 159.54 | 160.96 | 158.04 | 159.58 | 1,508,451 | +1.45(+0.92%) |
Oct 14, 2022 | 160.87 | 161.49 | 157.55 | 158.13 | 1,258,654 | -2.14(-1.34%) |
Oct 13, 2022 | 152.27 | 161.28 | 150.79 | 160.27 | 2,014,497 | +6.15(+3.99%) |
Oct 12, 2022 | 154.06 | 156.56 | 153.18 | 154.12 | 1,261,926 | -0.29(-0.19%) |
Oct 11, 2022 | 152.02 | 156.08 | 151.63 | 154.41 | 1,376,884 | +1.92(+1.26%) |
Oct 10, 2022 | 152.68 | 154.10 | 152.30 | 152.49 | 811,080 | +0.58(+0.38%) |
Oct 07, 2022 | 153.66 | 153.79 | 151.39 | 151.91 | 1,093,473 | -2.24(-1.45%) |
Oct 06, 2022 | 155.11 | 155.16 | 153.25 | 154.15 | 980,254 | -1.31(-0.84%) |
Oct 05, 2022 | 155.06 | 156.43 | 154.78 | 155.46 | 833,652 | -0.90(-0.58%) |
Oct 04, 2022 | 152.73 | 156.52 | 152.25 | 156.36 | 1,098,598 | +4.26(+2.80%) |
Oct 03, 2022 | 149.36 | 152.55 | 147.20 | 152.10 | 1,122,073 | +3.75(+2.53%) |
Sep 30, 2022 | 150.13 | 151.50 | 148.10 | 148.35 | 1,445,982 | -1.43(-0.96%) |
Sep 29, 2022 | 147.59 | 150.35 | 146.01 | 149.78 | 1,504,158 | +1.70(+1.15%) |
Sep 28, 2022 | 147.11 | 149.04 | 146.38 | 148.08 | 1,727,497 | +1.63(+1.11%) |
Sep 27, 2022 | 146.38 | 147.21 | 144.95 | 146.45 | 1,453,980 | +0.62(+0.43%) |
Sep 26, 2022 | 150.63 | 150.89 | 144.91 | 145.83 | 1,482,185 | -4.72(-3.14%) |
Sep 23, 2022 | 150.93 | 151.66 | 149.07 | 150.56 | 983,976 | -1.47(-0.97%) |
Sep 22, 2022 | 152.83 | 153.13 | 150.62 | 152.03 | 1,169,543 | -0.06(-0.04%) |
Sep 21, 2022 | 156.08 | 156.66 | 152.07 | 152.09 | 1,081,396 | -3.77(-2.42%) |
Sep 20, 2022 | 157.84 | 158.13 | 153.74 | 155.85 | 1,411,948 | -3.23(-2.03%) |
Sep 19, 2022 | 156.19 | 159.16 | 155.51 | 159.09 | 1,074,093 | +1.90(+1.21%) |
Sep 16, 2022 | 156.91 | 158.14 | 156.11 | 157.19 | 2,574,899 | -1.77(-1.11%) |
Sep 15, 2022 | 158.87 | 160.22 | 157.14 | 158.96 | 1,317,518 | +0.89(+0.56%) |
Sep 14, 2022 | 157.44 | 158.25 | 156.47 | 158.07 | 1,558,345 | +0.99(+0.63%) |
Sep 13, 2022 | 158.96 | 159.66 | 156.64 | 157.08 | 1,288,690 | -3.01(-1.88%) |
Sep 12, 2022 | 159.60 | 160.97 | 159.06 | 160.10 | 1,491,695 | +1.14(+0.72%) |
Sep 09, 2022 | 159.67 | 160.01 | 158.64 | 158.95 | 1,624,166 | -0.35(-0.22%) |
Sep 08, 2022 | 157.50 | 159.81 | 156.72 | 159.30 | 1,450,071 | +1.38(+0.87%) |
Sep 07, 2022 | 155.76 | 158.65 | 155.60 | 157.93 | 1,630,517 | +2.06(+1.32%) |
Sep 06, 2022 | 157.64 | 158.20 | 155.60 | 155.87 | 1,000,635 | -0.79(-0.50%) |
Sep 02, 2022 | 158.70 | 159.96 | 155.77 | 156.66 | 1,292,381 | -0.58(-0.37%) |
Sep 01, 2022 | 155.23 | 158.20 | 154.45 | 157.23 | 1,081,571 | +1.60(+1.03%) |
Aug 31, 2022 | 157.55 | 158.03 | 155.62 | 155.63 | 1,572,832 | -1.75(-1.11%) |
Aug 30, 2022 | 159.03 | 159.16 | 157.19 | 157.39 | 990,682 | -1.83(-1.15%) |
Aug 29, 2022 | 159.08 | 160.37 | 157.38 | 159.22 | 851,215 | -1.42(-0.89%) |
Aug 26, 2022 | 163.56 | 163.56 | 160.62 | 160.64 | 1,206,285 | -2.06(-1.27%) |
Aug 25, 2022 | 162.46 | 163.74 | 161.76 | 162.70 | 1,278,803 | +0.47(+0.29%) |
Aug 24, 2022 | 161.70 | 162.52 | 161.02 | 162.23 | 751,067 | +0.19(+0.12%) |
Aug 23, 2022 | 163.41 | 163.64 | 161.79 | 162.04 | 879,708 | -0.82(-0.50%) |
Aug 22, 2022 | 164.99 | 164.99 | 162.50 | 162.86 | 986,226 | -3.37(-2.03%) |
Aug 19, 2022 | 167.59 | 168.13 | 165.91 | 166.23 | 1,061,660 | -1.42(-0.84%) |
Aug 18, 2022 | 167.78 | 168.28 | 166.38 | 167.64 | 924,839 | +0.14(+0.09%) |
Aug 17, 2022 | 166.27 | 168.11 | 166.27 | 167.50 | 1,625,025 | +0.42(+0.25%) |
Aug 16, 2022 | 166.16 | 167.69 | 165.88 | 167.07 | 1,144,010 | +1.31(+0.79%) |
Aug 15, 2022 | 163.77 | 165.98 | 163.00 | 165.76 | 823,886 | +0.58(+0.35%) |
Aug 12, 2022 | 163.04 | 165.25 | 163.02 | 165.19 | 900,836 | +2.65(+1.63%) |
Aug 11, 2022 | 159.83 | 163.25 | 159.83 | 162.54 | 1,352,150 | +3.66(+2.30%) |
Aug 10, 2022 | 158.28 | 159.25 | 157.82 | 158.88 | 1,172,320 | +2.01(+1.28%) |
Aug 09, 2022 | 155.36 | 157.49 | 154.52 | 156.87 | 1,061,735 | +2.83(+1.84%) |
Aug 08, 2022 | 154.06 | 155.91 | 153.77 | 154.04 | 950,913 | +0.98(+0.64%) |
Aug 05, 2022 | 152.39 | 153.62 | 152.10 | 153.06 | 916,355 | +1.21(+0.80%) |
Aug 04, 2022 | 151.76 | 153.63 | 151.06 | 151.84 | 1,005,536 | -0.41(-0.27%) |
Aug 03, 2022 | 151.59 | 152.64 | 149.68 | 152.25 | 1,186,685 | +1.36(+0.90%) |
Aug 02, 2022 | 150.80 | 153.72 | 150.19 | 150.89 | 1,720,871 | +0.42(+0.28%) |
Aug 01, 2022 | 152.06 | 152.31 | 149.39 | 150.46 | 1,312,068 | -2.34(-1.53%) |
Jul 29, 2022 | 150.25 | 152.98 | 150.25 | 152.80 | 1,413,631 | +2.85(+1.90%) |
Jul 28, 2022 | 152.76 | 152.99 | 146.46 | 149.95 | 1,515,082 | -3.10(-2.03%) |
Jul 27, 2022 | 155.33 | 155.65 | 151.42 | 153.06 | 1,513,298 | -1.83(-1.18%) |
Jul 26, 2022 | 153.82 | 154.98 | 153.41 | 154.88 | 1,150,213 | +0.85(+0.55%) |
Jul 25, 2022 | 152.60 | 154.55 | 151.72 | 154.04 | 1,221,728 | +3.43(+2.28%) |
Jul 22, 2022 | 151.30 | 152.33 | 149.70 | 150.61 | 914,984 | -0.39(-0.26%) |
Jul 21, 2022 | 151.34 | 153.48 | 146.52 | 151.00 | 2,161,056 | -1.32(-0.87%) |
Jul 20, 2022 | 152.54 | 152.74 | 150.55 | 152.32 | 1,320,305 | -0.14(-0.09%) |
Jul 19, 2022 | 150.55 | 152.69 | 150.03 | 152.47 | 1,337,958 | +3.24(+2.17%) |
Jul 18, 2022 | 151.40 | 152.04 | 148.82 | 149.23 | 1,140,393 | -1.15(-0.76%) |
Jul 15, 2022 | 151.29 | 152.25 | 149.73 | 150.38 | 1,622,245 | +0.48(+0.32%) |
Jul 14, 2022 | 153.47 | 154.08 | 149.54 | 149.90 | 1,718,357 | -7.36(-4.68%) |
Jul 13, 2022 | 158.30 | 159.33 | 156.72 | 157.25 | 1,061,741 | -1.89(-1.19%) |
Jul 12, 2022 | 160.97 | 162.81 | 158.67 | 159.14 | 1,071,957 | -3.12(-1.92%) |
Jul 11, 2022 | 161.88 | 164.09 | 161.84 | 162.26 | 917,219 | -0.46(-0.28%) |
Jul 08, 2022 | 164.01 | 164.76 | 162.64 | 162.72 | 716,487 | -0.61(-0.37%) |
Jul 07, 2022 | 165.61 | 166.78 | 163.13 | 163.33 | 1,199,618 | -0.26(-0.16%) |
Jul 06, 2022 | 160.58 | 164.98 | 160.51 | 163.59 | 1,419,514 | +2.60(+1.62%) |
Jul 05, 2022 | 162.74 | 162.74 | 157.84 | 160.99 | 1,067,704 | -3.83(-2.33%) |
Jul 01, 2022 | 162.55 | 165.57 | 161.23 | 164.82 | 1,075,413 | +1.97(+1.21%) |
Jun 30, 2022 | 158.50 | 163.20 | 157.58 | 162.85 | 1,387,653 | +3.21(+2.01%) |
Jun 29, 2022 | 161.74 | 162.19 | 159.38 | 159.64 | 747,554 | -1.61(-1.00%) |
Jun 28, 2022 | 162.17 | 164.31 | 161.20 | 161.25 | 1,102,705 | -0.02(-0.01%) |
Jun 27, 2022 | 161.11 | 161.98 | 160.20 | 161.27 | 791,538 | +0.74(+0.46%) |
Jun 24, 2022 | 154.30 | 160.88 | 154.30 | 160.53 | 1,346,830 | +6.69(+4.35%) |
Jun 23, 2022 | 156.71 | 157.69 | 152.47 | 153.83 | 1,327,986 | -3.25(-2.07%) |
Jun 22, 2022 | 154.89 | 158.27 | 154.39 | 157.09 | 1,035,813 | +0.50(+0.32%) |
Jun 21, 2022 | 158.61 | 158.61 | 155.26 | 156.59 | 1,180,743 | +0.72(+0.46%) |
Jun 17, 2022 | 155.06 | 156.55 | 154.29 | 155.87 | 2,458,113 | +0.48(+0.31%) |
Jun 16, 2022 | 157.19 | 157.58 | 154.89 | 155.38 | 1,507,095 | -4.00(-2.51%) |
Jun 15, 2022 | 161.28 | 162.68 | 157.48 | 159.39 | 1,427,685 | -0.74(-0.46%) |
Jun 14, 2022 | 162.77 | 163.03 | 158.92 | 160.13 | 1,369,574 | -1.35(-0.83%) |
Jun 13, 2022 | 160.91 | 164.77 | 160.59 | 161.48 | 1,853,632 | -1.53(-0.94%) |
Jun 10, 2022 | 162.67 | 164.46 | 161.84 | 163.01 | 1,227,570 | -2.15(-1.30%) |
Jun 09, 2022 | 169.37 | 169.37 | 165.09 | 165.16 | 840,969 | -3.38(-2.00%) |
Jun 08, 2022 | 170.05 | 170.59 | 167.91 | 168.54 | 699,207 | -2.56(-1.49%) |
Jun 07, 2022 | 169.29 | 171.18 | 168.25 | 171.09 | 985,872 | +1.59(+0.94%) |
Jun 06, 2022 | 167.68 | 169.92 | 166.92 | 169.50 | 786,556 | +2.67(+1.60%) |
Jun 03, 2022 | 168.05 | 169.42 | 166.35 | 166.83 | 1,191,479 | -3.71(-2.17%) |
Jun 02, 2022 | 169.47 | 170.67 | 166.48 | 170.54 | 907,209 | +1.69(+1.00%) |
Jun 01, 2022 | 170.51 | 171.15 | 167.60 | 168.84 | 1,132,408 | -2.63(-1.54%) |
May 31, 2022 | 169.63 | 172.36 | 168.33 | 171.48 | 2,034,333 | +1.16(+0.68%) |
May 27, 2022 | 167.59 | 170.34 | 166.71 | 170.32 | 986,081 | +2.83(+1.69%) |
May 26, 2022 | 166.96 | 168.08 | 166.47 | 167.48 | 984,734 | +1.23(+0.74%) |
May 25, 2022 | 165.11 | 166.83 | 165.11 | 166.26 | 1,244,887 | -0.31(-0.18%) |
May 24, 2022 | 164.95 | 166.91 | 162.01 | 166.56 | 1,052,606 | +1.73(+1.05%) |
May 23, 2022 | 163.06 | 165.54 | 161.82 | 164.83 | 1,517,776 | +3.70(+2.29%) |
May 20, 2022 | 162.43 | 163.15 | 159.28 | 161.13 | 2,033,580 | -1.02(-0.63%) |
May 19, 2022 | 165.63 | 166.17 | 160.27 | 162.15 | 1,159,863 | -4.81(-2.88%) |
May 18, 2022 | 169.35 | 169.63 | 166.60 | 166.96 | 1,142,543 | -2.94(-1.73%) |
May 17, 2022 | 168.08 | 170.13 | 166.91 | 169.90 | 1,358,280 | +2.77(+1.66%) |
May 16, 2022 | 165.69 | 168.12 | 165.54 | 167.13 | 1,314,563 | +1.65(+1.00%) |
May 13, 2022 | 166.37 | 166.87 | 164.13 | 165.48 | 1,242,127 | -0.56(-0.34%) |
May 12, 2022 | 166.09 | 166.32 | 163.99 | 166.05 | 1,373,274 | +0.95(+0.57%) |
May 11, 2022 | 165.74 | 168.15 | 165.02 | 165.10 | 1,221,571 | -0.58(-0.35%) |
May 10, 2022 | 165.89 | 167.88 | 164.20 | 165.68 | 1,533,086 | +1.03(+0.62%) |
May 09, 2022 | 163.71 | 166.23 | 163.24 | 164.66 | 2,133,578 | +0.27(+0.16%) |
May 06, 2022 | 165.34 | 165.34 | 163.00 | 164.39 | 1,270,319 | -0.35(-0.21%) |
May 05, 2022 | 168.02 | 168.02 | 163.74 | 164.74 | 1,552,001 | -3.29(-1.96%) |
May 04, 2022 | 164.39 | 168.14 | 164.20 | 168.04 | 1,539,146 | +3.53(+2.15%) |
May 03, 2022 | 162.98 | 166.07 | 162.85 | 164.50 | 1,125,075 | +1.60(+0.98%) |
May 02, 2022 | 164.23 | 165.17 | 160.56 | 162.91 | 1,562,619 | -0.93(-0.57%) |
Apr 29, 2022 | 166.59 | 166.89 | 163.45 | 163.84 | 1,393,376 | -3.29(-1.97%) |
Apr 28, 2022 | 167.61 | 167.61 | 164.91 | 167.13 | 1,066,905 | +0.91(+0.55%) |
Apr 27, 2022 | 166.50 | 167.57 | 164.38 | 166.22 | 1,908,126 | +0.85(+0.52%) |
Apr 26, 2022 | 166.49 | 168.37 | 165.30 | 165.37 | 1,886,809 | -1.71(-1.02%) |
Apr 25, 2022 | 165.17 | 167.55 | 163.42 | 167.07 | 1,568,821 | +1.27(+0.77%) |
Apr 22, 2022 | 168.33 | 168.33 | 165.61 | 165.80 | 1,609,430 | -3.02(-1.79%) |
Apr 21, 2022 | 171.80 | 172.18 | 168.53 | 168.81 | 1,928,245 | -1.39(-0.82%) |
Apr 20, 2022 | 169.43 | 170.47 | 166.81 | 170.20 | 2,443,463 | +1.49(+0.88%) |
Apr 19, 2022 | 174.41 | 175.77 | 167.14 | 168.72 | 2,871,451 | -8.68(-4.89%) |
Apr 18, 2022 | 176.85 | 178.22 | 176.47 | 177.40 | 1,411,235 | +0.94(+0.53%) |
Apr 14, 2022 | 176.03 | 177.19 | 175.70 | 176.46 | 1,035,876 | +0.51(+0.29%) |
Apr 13, 2022 | 177.01 | 178.06 | 174.03 | 175.95 | 884,706 | -1.18(-0.67%) |
Apr 12, 2022 | 176.75 | 179.12 | 176.62 | 177.13 | 1,165,922 | -0.67(-0.38%) |
Apr 11, 2022 | 178.07 | 179.67 | 177.45 | 177.80 | 1,273,256 | +0.75(+0.42%) |
Apr 08, 2022 | 175.98 | 177.40 | 174.47 | 177.05 | 1,170,007 | +2.65(+1.52%) |
Apr 07, 2022 | 174.55 | 175.08 | 172.47 | 174.40 | 912,916 | -0.47(-0.27%) |
Apr 06, 2022 | 172.69 | 176.19 | 172.61 | 174.87 | 1,066,565 | +1.14(+0.66%) |
Apr 05, 2022 | 174.74 | 176.79 | 173.31 | 173.73 | 872,269 | -0.41(-0.24%) |
Apr 04, 2022 | 177.19 | 177.19 | 173.84 | 174.14 | 1,071,426 | -3.29(-1.85%) |
Apr 01, 2022 | 176.62 | 177.62 | 174.88 | 177.43 | 1,127,466 | +2.41(+1.38%) |
Mar 31, 2022 | 178.10 | 178.64 | 174.99 | 175.01 | 1,230,053 | -2.70(-1.52%) |
Mar 30, 2022 | 176.00 | 177.73 | 175.34 | 177.71 | 1,001,357 | +1.67(+0.95%) |
Mar 29, 2022 | 179.68 | 179.69 | 175.02 | 176.05 | 1,430,287 | -2.83(-1.58%) |
Mar 28, 2022 | 180.04 | 180.04 | 177.72 | 178.87 | 619,826 | -0.95(-0.53%) |
Mar 25, 2022 | 176.41 | 179.85 | 176.27 | 179.82 | 893,304 | +3.38(+1.92%) |
Mar 24, 2022 | 174.44 | 176.57 | 173.60 | 176.44 | 1,001,589 | +2.49(+1.43%) |
Mar 23, 2022 | 174.81 | 176.06 | 173.86 | 173.95 | 978,839 | -1.03(-0.59%) |
Mar 22, 2022 | 176.10 | 176.61 | 173.79 | 174.98 | 1,488,973 | +0.15(+0.09%) |
Mar 21, 2022 | 173.79 | 175.71 | 173.46 | 174.83 | 1,444,963 | +2.14(+1.24%) |
Mar 18, 2022 | 172.86 | 172.86 | 169.79 | 172.69 | 4,128,177 | -0.69(-0.40%) |
Mar 17, 2022 | 171.32 | 173.45 | 169.01 | 173.38 | 1,714,310 | +1.67(+0.97%) |
Mar 16, 2022 | 173.03 | 173.52 | 169.22 | 171.72 | 2,008,005 | -0.86(-0.50%) |
Mar 15, 2022 | 170.71 | 173.03 | 169.67 | 172.58 | 1,806,876 | +2.88(+1.70%) |
Mar 14, 2022 | 168.16 | 171.07 | 167.88 | 169.70 | 2,031,369 | +3.30(+1.99%) |
Mar 11, 2022 | 166.26 | 168.52 | 166.11 | 166.39 | 1,453,026 | +1.76(+1.07%) |
Mar 10, 2022 | 162.18 | 164.99 | 162.05 | 164.63 | 1,509,618 | +0.50(+0.30%) |
Mar 09, 2022 | 163.65 | 165.65 | 163.21 | 164.13 | 1,418,852 | +3.64(+2.27%) |
Mar 08, 2022 | 162.51 | 164.66 | 160.33 | 160.49 | 1,584,721 | -1.28(-0.79%) |
Mar 07, 2022 | 163.69 | 164.50 | 161.72 | 161.77 | 1,463,963 | -3.44(-2.08%) |
Mar 04, 2022 | 163.12 | 165.74 | 161.50 | 165.21 | 1,214,161 | -0.19(-0.12%) |
Mar 03, 2022 | 165.55 | 166.64 | 163.88 | 165.40 | 1,228,934 | -0.08(-0.05%) |
Mar 02, 2022 | 160.84 | 166.37 | 160.72 | 165.47 | 1,513,238 | +5.58(+3.49%) |
Mar 01, 2022 | 163.87 | 163.90 | 158.74 | 159.89 | 1,761,008 | -3.82(-2.33%) |
Feb 28, 2022 | 159.63 | 163.93 | 159.63 | 163.71 | 1,959,141 | -1.53(-0.93%) |
Feb 25, 2022 | 159.53 | 165.29 | 161.25 | 165.25 | 1,582,879 | +6.61(+4.17%) |
Feb 24, 2022 | 158.40 | 158.91 | 155.11 | 158.63 | 2,582,902 | -3.47(-2.14%) |
Feb 23, 2022 | 163.50 | 164.80 | 161.99 | 162.10 | 1,442,238 | -0.90(-0.55%) |
Feb 22, 2022 | 162.56 | 163.93 | 161.51 | 163.00 | 1,926,963 | +0.43(+0.26%) |
Feb 18, 2022 | 162.57 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.22 | 163.56 | 160.97 | 162.53 | 1,182,298 | -1.60(-0.97%) |
Feb 16, 2022 | 162.83 | 165.00 | 162.76 | 164.13 | 1,285,305 | +0.64(+0.39%) |
Feb 15, 2022 | 163.14 | 164.42 | 162.70 | 163.49 | 1,233,041 | +0.79(+0.49%) |
Feb 14, 2022 | 164.55 | 165.20 | 160.82 | 162.70 | 1,756,350 | -0.94(-0.58%) |
Feb 11, 2022 | 163.58 | 165.73 | 162.82 | 163.65 | 1,532,692 | -0.64(-0.39%) |
Feb 10, 2022 | 164.57 | 166.30 | 163.82 | 164.28 | 1,665,750 | -0.29(-0.17%) |
Feb 09, 2022 | 164.88 | 166.03 | 164.11 | 164.57 | 1,587,471 | +0.22(+0.13%) |
Feb 08, 2022 | 164.52 | 165.25 | 163.01 | 164.35 | 2,447,077 | +1.12(+0.68%) |
Feb 07, 2022 | 163.58 | 164.41 | 161.24 | 163.24 | 1,716,098 | -0.54(-0.33%) |
Feb 04, 2022 | 164.22 | 165.28 | 163.09 | 163.78 | 1,696,004 | -0.16(-0.10%) |
Feb 03, 2022 | 165.02 | 163.67 | 163.94 | 1,343,715 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.12 | 164.93 | 159.81 | 164.56 | 1,917,320 | +4.51(+2.82%) |
Feb 01, 2022 | 158.62 | 160.37 | 157.54 | 160.05 | 1,354,247 | +1.72(+1.09%) |
Jan 31, 2022 | 157.09 | 158.48 | 158.33 | 1,473,741 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.24 | 158.96 | 155.70 | 158.94 | 1,294,641 | +1.10(+0.70%) |
Jan 27, 2022 | 160.84 | 163.36 | 156.82 | 157.83 | 2,269,030 | -2.10(-1.31%) |
Jan 26, 2022 | 160.39 | 161.48 | 158.53 | 159.93 | 2,301,484 | -0.70(-0.44%) |
Jan 25, 2022 | 160.62 | 161.56 | 156.04 | 160.63 | 2,319,622 | -0.22(-0.14%) |
Jan 24, 2022 | 154.35 | 161.25 | 153.30 | 160.85 | 3,394,142 | +5.93(+3.83%) |
Jan 21, 2022 | 157.52 | 159.19 | 154.59 | 154.93 | 2,298,617 | -2.45(-1.56%) |
Jan 20, 2022 | 154.77 | 161.48 | 154.35 | 157.38 | 2,972,035 | +4.87(+3.19%) |
Jan 19, 2022 | 156.95 | 156.95 | 152.51 | 152.51 | 1,539,716 | -3.33(-2.14%) |
Jan 18, 2022 | 155.79 | 156.63 | 153.85 | 155.84 | 1,896,299 | +0.34(+0.22%) |
Jan 14, 2022 | 155.50 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.69 | 156.93 | 154.87 | 155.35 | 907,815 | +0.08(+0.05%) |
Jan 12, 2022 | 155.61 | 156.42 | 154.37 | 155.27 | 1,113,155 | -0.18(-0.12%) |
Jan 11, 2022 | 156.93 | 157.05 | 152.86 | 155.45 | 1,253,473 | -0.86(-0.55%) |
Jan 10, 2022 | 159.70 | 160.36 | 155.23 | 156.31 | 1,198,702 | -2.08(-1.31%) |
Jan 07, 2022 | 154.59 | 158.81 | 153.86 | 158.39 | 1,783,937 | +3.72(+2.41%) |
Jan 06, 2022 | 155.52 | 155.57 | 154.08 | 154.66 | 1,459,144 | +2.44(+1.60%) |
Jan 05, 2022 | 152.92 | 153.97 | 152.18 | 152.22 | 1,929,598 | +0.73(+0.48%) |
Jan 04, 2022 | 150.11 | 152.78 | 149.78 | 151.49 | 1,768,165 | +3.10(+2.09%) |