Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.60 | 159.29 | 156.20 | 158.37 | 187,311 | -2.10(-1.31%) |
Dec 29, 2022 | 157.70 | 161.14 | 157.70 | 160.47 | 179,896 | +4.43(+2.84%) |
Dec 28, 2022 | 156.62 | 157.86 | 155.69 | 156.04 | 218,008 | -0.84(-0.53%) |
Dec 27, 2022 | 157.80 | 158.84 | 155.92 | 156.88 | 214,000 | +0.02(+0.01%) |
Dec 23, 2022 | 154.05 | 156.99 | 154.05 | 156.86 | 176,631 | +1.59(+1.02%) |
Dec 22, 2022 | 155.46 | 155.46 | 152.34 | 155.27 | 177,060 | -1.76(-1.12%) |
Dec 21, 2022 | 154.66 | 157.66 | 154.66 | 157.03 | 366,607 | +3.61(+2.35%) |
Dec 20, 2022 | 151.89 | 155.00 | 151.89 | 153.42 | 253,712 | +2.14(+1.41%) |
Dec 19, 2022 | 154.20 | 155.20 | 149.83 | 151.28 | 359,069 | -3.63(-2.34%) |
Dec 16, 2022 | 152.73 | 155.49 | 151.43 | 154.91 | 637,371 | +0.44(+0.28%) |
Dec 15, 2022 | 154.50 | 155.86 | 153.44 | 154.47 | 184,132 | -2.58(-1.64%) |
Dec 14, 2022 | 156.88 | 159.24 | 155.06 | 157.05 | 310,266 | -0.49(-0.31%) |
Dec 13, 2022 | 160.60 | 161.51 | 155.66 | 157.54 | 577,832 | +2.40(+1.55%) |
Dec 12, 2022 | 154.31 | 156.49 | 153.95 | 155.14 | 389,864 | +0.45(+0.29%) |
Dec 09, 2022 | 156.46 | 157.46 | 154.60 | 154.69 | 215,142 | -2.40(-1.53%) |
Dec 08, 2022 | 158.85 | 159.59 | 156.67 | 157.09 | 175,522 | -0.81(-0.51%) |
Dec 07, 2022 | 157.93 | 160.09 | 157.77 | 157.90 | 286,542 | -0.03(-0.02%) |
Dec 06, 2022 | 160.34 | 161.11 | 157.02 | 157.93 | 408,297 | -2.64(-1.64%) |
Dec 05, 2022 | 162.55 | 163.16 | 159.22 | 160.56 | 147,860 | -1.85(-1.14%) |
Dec 02, 2022 | 159.88 | 163.22 | 159.15 | 162.41 | 206,404 | -0.12(-0.07%) |
Dec 01, 2022 | 160.21 | 163.29 | 158.57 | 162.53 | 228,666 | +2.18(+1.36%) |
Nov 30, 2022 | 158.94 | 160.97 | 154.90 | 160.35 | 403,525 | +2.06(+1.30%) |
Nov 29, 2022 | 155.53 | 158.68 | 155.02 | 158.30 | 365,846 | +3.25(+2.10%) |
Nov 28, 2022 | 158.25 | 159.21 | 155.00 | 155.05 | 226,837 | -1.77(-1.13%) |
Nov 25, 2022 | 155.59 | 157.34 | 154.96 | 156.82 | 98,386 | +0.14(+0.09%) |
Nov 23, 2022 | 157.08 | 158.63 | 156.41 | 156.68 | 144,083 | -0.10(-0.06%) |
Nov 22, 2022 | 155.78 | 157.33 | 154.90 | 156.78 | 222,115 | +1.41(+0.91%) |
Nov 21, 2022 | 153.34 | 156.38 | 153.31 | 155.37 | 222,771 | +1.56(+1.01%) |
Nov 18, 2022 | 157.80 | 158.02 | 153.02 | 153.81 | 290,941 | -1.43(-0.92%) |
Nov 17, 2022 | 152.30 | 155.37 | 152.06 | 155.24 | 227,826 | +0.30(+0.19%) |
Nov 16, 2022 | 153.80 | 155.25 | 152.65 | 154.94 | 264,321 | -1.12(-0.72%) |
Nov 15, 2022 | 156.99 | 156.99 | 153.99 | 156.06 | 295,669 | +3.63(+2.38%) |
Nov 14, 2022 | 152.14 | 156.19 | 151.55 | 152.43 | 335,471 | -1.43(-0.93%) |
Nov 11, 2022 | 157.93 | 159.22 | 153.61 | 153.86 | 656,983 | -3.24(-2.06%) |
Nov 10, 2022 | 145.33 | 157.40 | 145.33 | 157.10 | 661,561 | +15.72(+11.12%) |
Nov 09, 2022 | 141.82 | 143.59 | 140.18 | 141.37 | 393,810 | -2.24(-1.56%) |
Nov 08, 2022 | 140.41 | 144.71 | 140.23 | 143.61 | 452,501 | +5.68(+4.12%) |
Nov 07, 2022 | 132.73 | 138.94 | 130.75 | 137.94 | 685,061 | +14.08(+11.37%) |
Nov 04, 2022 | 123.06 | 125.02 | 121.49 | 123.85 | 373,210 | +2.91(+2.41%) |
Nov 03, 2022 | 122.03 | 122.71 | 120.19 | 120.94 | 183,795 | -2.78(-2.25%) |
Nov 02, 2022 | 126.03 | 128.05 | 123.55 | 123.72 | 135,252 | -2.79(-2.20%) |
Nov 01, 2022 | 125.90 | 126.95 | 124.76 | 126.51 | 171,325 | +2.41(+1.94%) |
Oct 31, 2022 | 125.52 | 127.08 | 124.01 | 124.10 | 380,153 | -2.98(-2.34%) |
Oct 28, 2022 | 125.40 | 127.26 | 124.13 | 127.08 | 343,057 | +2.22(+1.78%) |
Oct 27, 2022 | 125.46 | 126.50 | 123.52 | 124.86 | 267,607 | +1.07(+0.86%) |
Oct 26, 2022 | 124.78 | 125.97 | 123.71 | 123.79 | 334,237 | -0.84(-0.67%) |
Oct 25, 2022 | 120.59 | 124.66 | 120.59 | 124.63 | 265,121 | +4.31(+3.58%) |
Oct 24, 2022 | 120.28 | 120.91 | 118.55 | 120.32 | 259,341 | +1.25(+1.05%) |
Oct 21, 2022 | 115.13 | 119.54 | 114.79 | 119.07 | 241,047 | +3.63(+3.14%) |
Oct 20, 2022 | 118.45 | 119.26 | 115.12 | 115.45 | 144,589 | -2.30(-1.95%) |
Oct 19, 2022 | 119.21 | 120.13 | 116.09 | 117.75 | 223,448 | -2.16(-1.80%) |
Oct 18, 2022 | 121.84 | 121.96 | 119.07 | 119.90 | 265,326 | +1.49(+1.26%) |
Oct 17, 2022 | 117.42 | 118.88 | 116.94 | 118.41 | 250,700 | +4.00(+3.49%) |
Oct 14, 2022 | 117.42 | 119.69 | 113.60 | 114.42 | 262,668 | -2.28(-1.95%) |
Oct 13, 2022 | 109.95 | 117.34 | 108.07 | 116.69 | 217,268 | +3.87(+3.43%) |
Oct 12, 2022 | 114.41 | 114.70 | 111.73 | 112.83 | 212,305 | -1.65(-1.44%) |
Oct 11, 2022 | 117.02 | 117.62 | 113.72 | 114.48 | 241,016 | -4.11(-3.46%) |
Oct 10, 2022 | 119.70 | 120.04 | 117.03 | 118.58 | 451,407 | +0.31(+0.26%) |
Oct 07, 2022 | 118.87 | 119.00 | 116.55 | 118.27 | 468,849 | -2.09(-1.74%) |
Oct 06, 2022 | 119.99 | 121.60 | 119.51 | 120.36 | 202,610 | -0.41(-0.34%) |
Oct 05, 2022 | 120.13 | 121.45 | 118.31 | 120.77 | 178,311 | -1.06(-0.87%) |
Oct 04, 2022 | 118.88 | 121.83 | 118.88 | 121.83 | 377,186 | +5.50(+4.73%) |
Oct 03, 2022 | 113.60 | 117.42 | 111.83 | 116.33 | 418,086 | +4.54(+4.06%) |
Sep 30, 2022 | 112.72 | 114.54 | 111.15 | 111.80 | 467,734 | -1.54(-1.36%) |
Sep 29, 2022 | 113.30 | 114.21 | 111.38 | 113.34 | 258,732 | -1.89(-1.64%) |
Sep 28, 2022 | 113.82 | 115.89 | 113.82 | 115.23 | 212,612 | +1.74(+1.53%) |
Sep 27, 2022 | 115.73 | 116.12 | 112.05 | 113.49 | 233,802 | -0.71(-0.62%) |
Sep 26, 2022 | 115.37 | 116.97 | 114.05 | 114.20 | 329,508 | -1.38(-1.19%) |
Sep 23, 2022 | 116.56 | 117.10 | 114.38 | 115.58 | 282,344 | -2.64(-2.23%) |
Sep 22, 2022 | 121.14 | 121.22 | 117.50 | 118.21 | 373,397 | -2.32(-1.92%) |
Sep 21, 2022 | 123.19 | 124.45 | 120.38 | 120.53 | 226,920 | -1.42(-1.16%) |
Sep 20, 2022 | 123.73 | 123.87 | 121.48 | 121.95 | 210,277 | -2.99(-2.39%) |
Sep 19, 2022 | 120.40 | 124.99 | 120.40 | 124.94 | 324,598 | +2.88(+2.36%) |
Sep 16, 2022 | 123.30 | 123.30 | 120.89 | 122.06 | 581,320 | -2.68(-2.15%) |
Sep 15, 2022 | 125.22 | 127.94 | 124.30 | 124.74 | 219,401 | -0.98(-0.78%) |
Sep 14, 2022 | 127.73 | 127.76 | 124.77 | 125.72 | 279,060 | -2.04(-1.60%) |
Sep 13, 2022 | 129.85 | 129.85 | 127.10 | 127.76 | 412,771 | -5.82(-4.35%) |
Sep 12, 2022 | 133.45 | 134.86 | 132.37 | 133.58 | 234,951 | +1.16(+0.88%) |
Sep 09, 2022 | 131.84 | 132.72 | 131.58 | 132.42 | 214,776 | +2.07(+1.59%) |
Sep 08, 2022 | 126.29 | 130.45 | 124.99 | 130.35 | 173,756 | +2.30(+1.80%) |
Sep 07, 2022 | 125.65 | 128.24 | 124.29 | 128.05 | 151,824 | +3.11(+2.49%) |
Sep 06, 2022 | 125.90 | 125.90 | 122.81 | 124.94 | 193,111 | -0.28(-0.22%) |
Sep 02, 2022 | 127.94 | 128.67 | 124.45 | 125.22 | 193,468 | -1.40(-1.10%) |
Sep 01, 2022 | 125.95 | 126.81 | 124.04 | 126.62 | 205,304 | -0.68(-0.53%) |
Aug 31, 2022 | 129.56 | 129.56 | 126.85 | 127.30 | 177,156 | -0.10(-0.08%) |
Aug 30, 2022 | 128.70 | 130.24 | 126.73 | 127.40 | 205,241 | -1.03(-0.80%) |
Aug 29, 2022 | 129.00 | 130.07 | 128.35 | 128.43 | 146,514 | -2.05(-1.57%) |
Aug 26, 2022 | 135.06 | 137.54 | 130.43 | 130.48 | 200,822 | -5.24(-3.86%) |
Aug 25, 2022 | 133.33 | 135.94 | 133.33 | 135.72 | 167,875 | +2.61(+1.96%) |
Aug 24, 2022 | 132.78 | 134.51 | 132.31 | 133.11 | 163,968 | -0.02(-0.02%) |
Aug 23, 2022 | 133.42 | 135.88 | 132.38 | 133.13 | 128,392 | -0.55(-0.41%) |
Aug 22, 2022 | 133.93 | 134.06 | 132.50 | 133.68 | 162,233 | -2.97(-2.17%) |
Aug 19, 2022 | 140.65 | 140.65 | 136.60 | 136.65 | 371,196 | -5.24(-3.69%) |
Aug 18, 2022 | 140.39 | 141.96 | 139.27 | 141.88 | 231,598 | +2.01(+1.44%) |
Aug 17, 2022 | 139.01 | 140.59 | 137.50 | 139.87 | 302,420 | -0.62(-0.44%) |
Aug 16, 2022 | 139.01 | 141.25 | 139.01 | 140.49 | 171,105 | +0.72(+0.52%) |
Aug 15, 2022 | 139.22 | 140.84 | 138.94 | 139.77 | 184,357 | -0.01(-0.01%) |
Aug 12, 2022 | 137.93 | 139.79 | 136.34 | 139.78 | 179,924 | +3.58(+2.63%) |
Aug 11, 2022 | 135.92 | 137.43 | 135.30 | 136.21 | 222,536 | +1.02(+0.75%) |
Aug 10, 2022 | 132.85 | 135.98 | 132.85 | 135.19 | 233,115 | +5.03(+3.86%) |
Aug 09, 2022 | 131.41 | 131.77 | 129.32 | 130.16 | 209,879 | -1.25(-0.95%) |
Aug 08, 2022 | 130.58 | 132.54 | 130.58 | 131.41 | 197,314 | +1.67(+1.29%) |
Aug 05, 2022 | 129.12 | 131.06 | 129.00 | 129.74 | 281,833 | -0.95(-0.73%) |
Aug 04, 2022 | 132.57 | 132.98 | 129.56 | 130.69 | 197,377 | -1.10(-0.83%) |
Aug 03, 2022 | 129.40 | 131.96 | 127.71 | 131.79 | 456,617 | +3.54(+2.76%) |
Aug 02, 2022 | 129.75 | 131.10 | 128.12 | 128.25 | 537,388 | -1.19(-0.92%) |
Aug 01, 2022 | 128.71 | 132.84 | 126.03 | 129.44 | 791,157 | +3.13(+2.48%) |
Jul 29, 2022 | 125.04 | 128.17 | 125.04 | 126.31 | 393,296 | +0.78(+0.62%) |
Jul 28, 2022 | 123.80 | 125.78 | 121.25 | 125.53 | 316,549 | +2.17(+1.76%) |
Jul 27, 2022 | 120.42 | 123.92 | 119.36 | 123.36 | 185,075 | +4.48(+3.77%) |
Jul 26, 2022 | 121.00 | 121.55 | 118.83 | 118.89 | 179,578 | -2.59(-2.13%) |
Jul 25, 2022 | 121.71 | 121.71 | 119.93 | 121.47 | 187,830 | +0.83(+0.69%) |
Jul 22, 2022 | 122.23 | 122.93 | 119.73 | 120.64 | 191,110 | -0.86(-0.71%) |
Jul 21, 2022 | 120.92 | 121.70 | 119.56 | 121.50 | 222,334 | -0.34(-0.28%) |
Jul 20, 2022 | 120.21 | 122.23 | 119.44 | 121.84 | 174,111 | +1.46(+1.21%) |
Jul 19, 2022 | 117.21 | 120.48 | 117.21 | 120.38 | 205,644 | +5.68(+4.95%) |
Jul 18, 2022 | 118.38 | 120.14 | 114.02 | 114.71 | 189,472 | -1.82(-1.56%) |
Jul 15, 2022 | 115.43 | 116.59 | 113.49 | 116.53 | 162,948 | +3.71(+3.29%) |
Jul 14, 2022 | 110.72 | 113.43 | 109.51 | 112.82 | 218,692 | -0.21(-0.19%) |
Jul 13, 2022 | 111.89 | 114.53 | 110.85 | 113.03 | 191,586 | -1.87(-1.63%) |
Jul 12, 2022 | 114.41 | 118.56 | 114.15 | 114.90 | 268,416 | -0.15(-0.13%) |
Jul 11, 2022 | 117.32 | 118.17 | 115.02 | 115.05 | 150,956 | -4.55(-3.80%) |
Jul 08, 2022 | 121.78 | 121.96 | 119.39 | 119.59 | 166,981 | -3.14(-2.56%) |
Jul 07, 2022 | 120.60 | 123.59 | 120.60 | 122.73 | 252,225 | +3.83(+3.22%) |
Jul 06, 2022 | 119.87 | 120.93 | 117.14 | 118.91 | 235,477 | -1.16(-0.97%) |
Jul 05, 2022 | 115.05 | 120.15 | 113.36 | 120.06 | 221,092 | +2.32(+1.97%) |
Jul 01, 2022 | 115.46 | 118.41 | 115.41 | 117.75 | 136,312 | +1.21(+1.04%) |
Jun 30, 2022 | 114.99 | 118.70 | 114.16 | 116.54 | 235,610 | -1.28(-1.09%) |
Jun 29, 2022 | 121.41 | 121.41 | 117.55 | 117.81 | 257,641 | -4.41(-3.61%) |
Jun 28, 2022 | 124.26 | 125.01 | 121.33 | 122.22 | 214,369 | -0.19(-0.16%) |
Jun 27, 2022 | 124.21 | 124.21 | 121.43 | 122.41 | 208,572 | -1.56(-1.26%) |
Jun 24, 2022 | 119.90 | 124.16 | 119.70 | 123.97 | 395,460 | +5.50(+4.64%) |
Jun 23, 2022 | 117.42 | 118.64 | 115.85 | 118.47 | 170,642 | +1.62(+1.39%) |
Jun 22, 2022 | 114.86 | 117.65 | 114.52 | 116.86 | 241,226 | -0.71(-0.60%) |
Jun 21, 2022 | 118.27 | 118.69 | 116.92 | 117.57 | 263,306 | +2.48(+2.15%) |
Jun 17, 2022 | 114.57 | 116.70 | 113.53 | 115.09 | 761,484 | +1.63(+1.44%) |
Jun 16, 2022 | 116.21 | 116.21 | 112.32 | 113.46 | 425,597 | -6.71(-5.58%) |
Jun 15, 2022 | 119.28 | 122.40 | 118.39 | 120.16 | 224,365 | +2.10(+1.78%) |
Jun 14, 2022 | 119.38 | 120.97 | 116.81 | 118.06 | 302,623 | -0.53(-0.45%) |
Jun 13, 2022 | 121.79 | 121.90 | 117.28 | 118.59 | 417,909 | -7.81(-6.18%) |
Jun 10, 2022 | 129.92 | 130.55 | 126.38 | 126.40 | 306,949 | -7.48(-5.58%) |
Jun 09, 2022 | 134.42 | 136.47 | 133.09 | 133.88 | 305,355 | -1.51(-1.11%) |
Jun 08, 2022 | 136.31 | 136.88 | 134.83 | 135.39 | 334,100 | -2.91(-2.10%) |
Jun 07, 2022 | 134.61 | 138.65 | 133.86 | 138.29 | 274,091 | +2.16(+1.59%) |
Jun 06, 2022 | 135.28 | 137.81 | 133.31 | 136.13 | 220,175 | +2.58(+1.93%) |
Jun 03, 2022 | 132.93 | 133.95 | 131.87 | 133.56 | 145,680 | -0.86(-0.64%) |
Jun 02, 2022 | 131.10 | 134.42 | 131.01 | 134.42 | 171,042 | +2.97(+2.26%) |
Jun 01, 2022 | 134.75 | 134.75 | 129.74 | 131.45 | 193,944 | -2.10(-1.57%) |
May 31, 2022 | 133.64 | 134.26 | 130.18 | 133.55 | 205,716 | -0.66(-0.49%) |
May 27, 2022 | 134.07 | 134.92 | 132.21 | 134.21 | 133,944 | +1.72(+1.30%) |
May 26, 2022 | 129.31 | 132.94 | 129.31 | 132.49 | 129,879 | +4.77(+3.73%) |
May 25, 2022 | 123.82 | 129.02 | 123.82 | 127.72 | 144,471 | +3.24(+2.60%) |
May 24, 2022 | 125.04 | 125.27 | 121.53 | 124.48 | 164,793 | -2.40(-1.89%) |
May 23, 2022 | 129.75 | 129.75 | 126.23 | 126.88 | 190,509 | -0.40(-0.31%) |
May 20, 2022 | 126.82 | 127.42 | 123.45 | 127.28 | 228,370 | +2.82(+2.26%) |
May 19, 2022 | 122.72 | 126.72 | 121.40 | 124.46 | 271,998 | +0.09(+0.07%) |
May 18, 2022 | 126.67 | 129.48 | 123.78 | 124.37 | 174,903 | -4.56(-3.53%) |
May 17, 2022 | 127.00 | 129.19 | 125.09 | 128.93 | 156,613 | +5.70(+4.62%) |
May 16, 2022 | 123.25 | 124.66 | 121.02 | 123.23 | 152,216 | -1.55(-1.24%) |
May 13, 2022 | 121.37 | 125.83 | 121.37 | 124.78 | 183,840 | +5.43(+4.55%) |
May 12, 2022 | 117.75 | 121.43 | 116.06 | 119.36 | 333,466 | +1.24(+1.05%) |
May 11, 2022 | 123.69 | 124.56 | 117.84 | 118.11 | 275,951 | -5.08(-4.12%) |
May 10, 2022 | 126.81 | 126.81 | 120.65 | 123.19 | 289,262 | -1.71(-1.37%) |
May 09, 2022 | 126.64 | 128.12 | 124.20 | 124.90 | 234,912 | -4.02(-3.12%) |
May 06, 2022 | 130.80 | 131.93 | 126.96 | 128.92 | 284,583 | -2.17(-1.65%) |
May 05, 2022 | 133.30 | 133.30 | 129.15 | 131.09 | 486,484 | -4.85(-3.57%) |
May 04, 2022 | 131.65 | 136.22 | 129.02 | 135.94 | 270,148 | +5.92(+4.55%) |
May 03, 2022 | 127.84 | 132.99 | 127.84 | 130.02 | 272,234 | -0.03(-0.02%) |
May 02, 2022 | 122.88 | 130.38 | 121.25 | 130.05 | 547,923 | +4.56(+3.63%) |
Apr 29, 2022 | 130.57 | 132.38 | 125.12 | 125.49 | 433,847 | -6.46(-4.89%) |
Apr 28, 2022 | 131.52 | 132.92 | 128.38 | 131.95 | 261,965 | +2.49(+1.92%) |
Apr 27, 2022 | 127.19 | 131.08 | 127.19 | 129.46 | 244,804 | +1.26(+0.98%) |
Apr 26, 2022 | 132.88 | 134.03 | 128.20 | 128.20 | 316,124 | -6.34(-4.71%) |
Apr 25, 2022 | 131.25 | 134.91 | 129.60 | 134.53 | 199,613 | +1.53(+1.15%) |
Apr 22, 2022 | 134.14 | 135.08 | 132.93 | 133.01 | 230,513 | -2.22(-1.64%) |
Apr 21, 2022 | 141.58 | 142.11 | 134.90 | 135.22 | 198,330 | -4.72(-3.37%) |
Apr 20, 2022 | 139.82 | 140.39 | 137.33 | 139.94 | 180,837 | +2.18(+1.58%) |
Apr 19, 2022 | 131.90 | 137.97 | 131.90 | 137.76 | 263,198 | +5.81(+4.40%) |
Apr 18, 2022 | 130.33 | 133.13 | 130.02 | 131.96 | 255,434 | +1.78(+1.37%) |
Apr 14, 2022 | 135.28 | 137.20 | 130.03 | 130.18 | 239,869 | -4.70(-3.48%) |
Apr 13, 2022 | 131.35 | 135.06 | 131.27 | 134.88 | 223,877 | +3.39(+2.58%) |
Apr 12, 2022 | 134.33 | 135.92 | 131.36 | 131.49 | 389,436 | -2.59(-1.93%) |
Apr 11, 2022 | 132.65 | 135.82 | 132.65 | 134.08 | 262,020 | +0.57(+0.43%) |
Apr 08, 2022 | 134.75 | 137.83 | 133.21 | 133.51 | 345,213 | -1.44(-1.07%) |
Apr 07, 2022 | 134.87 | 136.26 | 131.84 | 134.94 | 251,492 | -0.68(-0.50%) |
Apr 06, 2022 | 137.59 | 138.82 | 135.16 | 135.62 | 289,007 | -3.97(-2.84%) |
Apr 05, 2022 | 143.03 | 143.55 | 139.57 | 139.59 | 331,216 | -4.21(-2.93%) |
Apr 04, 2022 | 144.30 | 146.76 | 143.31 | 143.80 | 141,572 | -0.58(-0.40%) |
Apr 01, 2022 | 143.70 | 145.29 | 140.23 | 144.38 | 271,158 | +3.52(+2.50%) |
Mar 31, 2022 | 145.98 | 146.71 | 140.63 | 140.86 | 347,465 | -5.12(-3.51%) |
Mar 30, 2022 | 146.99 | 147.03 | 144.40 | 145.98 | 282,996 | -0.64(-0.44%) |
Mar 29, 2022 | 145.62 | 148.04 | 143.77 | 146.62 | 208,298 | +3.89(+2.72%) |
Mar 28, 2022 | 143.55 | 143.55 | 139.71 | 142.73 | 111,966 | -0.40(-0.28%) |
Mar 25, 2022 | 140.57 | 143.21 | 140.55 | 143.13 | 172,864 | +2.56(+1.82%) |
Mar 24, 2022 | 140.71 | 140.71 | 138.69 | 140.57 | 216,284 | +0.92(+0.66%) |
Mar 23, 2022 | 142.60 | 143.79 | 139.35 | 139.65 | 151,455 | -3.79(-2.64%) |
Mar 22, 2022 | 143.57 | 145.40 | 142.44 | 143.44 | 627,218 | +1.28(+0.90%) |
Mar 21, 2022 | 142.91 | 143.78 | 140.67 | 142.16 | 242,672 | -0.42(-0.29%) |
Mar 18, 2022 | 144.63 | 145.61 | 141.82 | 142.58 | 555,369 | -2.28(-1.57%) |
Mar 17, 2022 | 139.08 | 145.18 | 139.08 | 144.86 | 341,533 | +3.61(+2.55%) |
Mar 16, 2022 | 132.92 | 142.11 | 132.92 | 141.25 | 418,731 | +11.07(+8.51%) |
Mar 15, 2022 | 129.49 | 131.09 | 127.55 | 130.18 | 189,851 | +2.18(+1.70%) |
Mar 14, 2022 | 129.54 | 130.34 | 126.51 | 128.00 | 191,114 | +0.62(+0.49%) |
Mar 11, 2022 | 130.26 | 130.38 | 127.29 | 127.38 | 137,116 | -0.55(-0.43%) |
Mar 10, 2022 | 127.41 | 125.17 | 127.93 | 211,107 | -2.41(-1.85%) | |
Mar 09, 2022 | 127.96 | 131.37 | 127.03 | 130.34 | 251,320 | +7.31(+5.95%) |
Mar 08, 2022 | 123.67 | 127.65 | 121.32 | 123.02 | 296,593 | +0.62(+0.51%) |
Mar 07, 2022 | 127.26 | 128.79 | 122.38 | 122.40 | 271,384 | -6.69(-5.18%) |
Mar 04, 2022 | 130.48 | 131.00 | 127.85 | 129.09 | 196,418 | -3.99(-3.00%) |
Mar 03, 2022 | 136.56 | 137.99 | 131.05 | 133.08 | 204,062 | -2.99(-2.20%) |
Mar 02, 2022 | 131.29 | 137.37 | 130.79 | 136.06 | 272,072 | +6.21(+4.78%) |
Mar 01, 2022 | 136.89 | 137.21 | 128.60 | 129.86 | 364,261 | -8.41(-6.09%) |
Feb 28, 2022 | 137.61 | 140.67 | 136.70 | 138.27 | 317,698 | -3.40(-2.40%) |
Feb 25, 2022 | 137.39 | 141.86 | 138.56 | 141.67 | 203,959 | +4.95(+3.62%) |
Feb 24, 2022 | 131.75 | 137.07 | 128.31 | 136.72 | 260,071 | +2.23(+1.66%) |
Feb 23, 2022 | 138.94 | 139.27 | 134.31 | 134.50 | 225,734 | -3.06(-2.22%) |
Feb 22, 2022 | 139.34 | 141.17 | 135.82 | 137.55 | 227,432 | -3.90(-2.76%) |
Feb 18, 2022 | 141.45 | 0 | +0.24(+0.17%) | |||
Feb 17, 2022 | 145.38 | 145.41 | 140.77 | 141.21 | 216,637 | -6.35(-4.30%) |
Feb 16, 2022 | 145.14 | 148.75 | 145.12 | 147.56 | 183,407 | +2.83(+1.95%) |
Feb 15, 2022 | 142.98 | 146.08 | 142.54 | 144.73 | 626,037 | +3.89(+2.76%) |
Feb 14, 2022 | 142.38 | 144.32 | 138.59 | 140.84 | 232,164 | -1.54(-1.08%) |
Feb 11, 2022 | 146.81 | 147.63 | 141.30 | 142.38 | 184,220 | -4.14(-2.82%) |
Feb 10, 2022 | 145.08 | 150.85 | 144.90 | 146.52 | 273,602 | -1.49(-1.01%) |
Feb 09, 2022 | 147.63 | 150.66 | 147.39 | 148.01 | 254,075 | +0.87(+0.59%) |
Feb 08, 2022 | 145.05 | 148.14 | 145.05 | 147.14 | 291,775 | +1.12(+0.77%) |
Feb 07, 2022 | 148.31 | 150.31 | 143.89 | 146.02 | 378,447 | -0.49(-0.33%) |
Feb 04, 2022 | 144.24 | 148.25 | 141.44 | 146.51 | 224,348 | +2.48(+1.72%) |
Feb 03, 2022 | 147.64 | 149.00 | 143.47 | 144.03 | 241,264 | -4.57(-3.07%) |
Feb 02, 2022 | 148.36 | 149.31 | 145.42 | 148.60 | 238,292 | +0.79(+0.53%) |
Feb 01, 2022 | 147.07 | 149.57 | 145.01 | 147.81 | 365,384 | +1.70(+1.16%) |
Jan 31, 2022 | 139.27 | 146.58 | 146.11 | 555,533 | +5.56(+3.95%) | |
Jan 28, 2022 | 139.37 | 140.52 | 135.26 | 140.55 | 259,481 | +2.21(+1.60%) |
Jan 27, 2022 | 142.42 | 144.60 | 137.20 | 138.34 | 274,702 | -2.43(-1.73%) |
Jan 26, 2022 | 142.32 | 145.88 | 139.79 | 140.77 | 258,090 | +0.63(+0.45%) |
Jan 25, 2022 | 136.74 | 142.46 | 133.39 | 140.14 | 468,271 | +1.24(+0.89%) |
Jan 24, 2022 | 137.26 | 140.55 | 133.50 | 138.90 | 682,253 | -1.60(-1.14%) |
Jan 21, 2022 | 146.67 | 146.67 | 140.49 | 140.50 | 229,454 | -6.52(-4.44%) |
Jan 20, 2022 | 149.41 | 153.01 | 146.75 | 147.03 | 220,598 | -1.26(-0.85%) |
Jan 19, 2022 | 153.93 | 154.07 | 148.26 | 148.29 | 228,047 | -4.15(-2.72%) |
Jan 18, 2022 | 153.85 | 154.90 | 152.13 | 152.43 | 231,195 | -3.96(-2.53%) |
Jan 14, 2022 | 156.39 | 0 | -1.61(-1.02%) | |||
Jan 13, 2022 | 161.20 | 162.88 | 157.20 | 158.00 | 185,071 | -3.50(-2.17%) |
Jan 12, 2022 | 165.98 | 167.62 | 161.18 | 161.50 | 191,728 | -3.41(-2.07%) |
Jan 11, 2022 | 162.40 | 165.00 | 160.39 | 164.91 | 113,734 | +4.50(+2.80%) |
Jan 10, 2022 | 162.58 | 162.73 | 157.32 | 160.41 | 140,780 | -3.49(-2.13%) |
Jan 07, 2022 | 161.31 | 165.12 | 161.31 | 163.90 | 149,655 | +2.14(+1.32%) |
Jan 06, 2022 | 162.16 | 163.14 | 157.57 | 161.76 | 166,276 | +1.52(+0.95%) |
Jan 05, 2022 | 168.20 | 171.26 | 160.01 | 160.24 | 321,225 | -6.48(-3.88%) |
Jan 04, 2022 | 164.03 | 167.52 | 164.03 | 166.71 | 230,060 | +4.45(+2.74%) |