Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 183.97 | 184.34 | 181.48 | 182.50 | 624,810 | -1.90(-1.03%) |
Dec 29, 2022 | 183.45 | 184.98 | 182.95 | 184.39 | 695,058 | +1.28(+0.70%) |
Dec 28, 2022 | 185.87 | 186.13 | 183.10 | 183.12 | 753,489 | -2.29(-1.23%) |
Dec 27, 2022 | 184.88 | 186.06 | 183.94 | 185.41 | 532,948 | +0.97(+0.53%) |
Dec 23, 2022 | 182.64 | 184.85 | 181.89 | 184.43 | 678,884 | +2.22(+1.22%) |
Dec 22, 2022 | 184.03 | 184.15 | 180.31 | 182.21 | 993,689 | -2.16(-1.17%) |
Dec 21, 2022 | 182.51 | 184.46 | 182.03 | 184.37 | 1,276,163 | +3.53(+1.95%) |
Dec 20, 2022 | 179.82 | 181.75 | 178.89 | 180.84 | 1,078,088 | +2.22(+1.24%) |
Dec 19, 2022 | 178.20 | 180.93 | 177.64 | 178.62 | 953,074 | +0.69(+0.39%) |
Dec 16, 2022 | 176.66 | 178.90 | 176.32 | 177.93 | 3,456,435 | -0.75(-0.42%) |
Dec 15, 2022 | 180.58 | 180.96 | 178.07 | 178.68 | 1,275,689 | -2.99(-1.64%) |
Dec 14, 2022 | 182.17 | 184.24 | 180.79 | 181.67 | 989,926 | -0.40(-0.22%) |
Dec 13, 2022 | 184.42 | 184.42 | 181.04 | 182.07 | 1,494,999 | -0.06(-0.03%) |
Dec 12, 2022 | 180.69 | 182.41 | 180.11 | 182.12 | 1,283,207 | +1.42(+0.79%) |
Dec 09, 2022 | 182.64 | 183.27 | 180.61 | 180.70 | 866,926 | -2.01(-1.10%) |
Dec 08, 2022 | 182.87 | 184.17 | 181.99 | 182.72 | 871,951 | +0.58(+0.32%) |
Dec 07, 2022 | 182.73 | 185.15 | 181.79 | 182.13 | 1,257,458 | -0.44(-0.24%) |
Dec 06, 2022 | 181.65 | 183.06 | 181.41 | 182.57 | 1,238,067 | +1.25(+0.69%) |
Dec 05, 2022 | 182.42 | 182.75 | 180.43 | 181.32 | 1,140,442 | -2.26(-1.23%) |
Dec 02, 2022 | 182.11 | 183.97 | 181.88 | 183.58 | 1,336,940 | +0.39(+0.21%) |
Dec 01, 2022 | 184.96 | 185.01 | 182.00 | 183.19 | 1,112,929 | -0.65(-0.35%) |
Nov 30, 2022 | 180.03 | 184.23 | 178.75 | 183.84 | 4,266,141 | +2.52(+1.39%) |
Nov 29, 2022 | 179.96 | 181.86 | 179.45 | 181.32 | 1,130,992 | +0.86(+0.48%) |
Nov 28, 2022 | 182.49 | 183.16 | 180.20 | 180.46 | 1,515,256 | -2.51(-1.37%) |
Nov 25, 2022 | 182.96 | 183.57 | 181.78 | 182.97 | 531,390 | +0.87(+0.48%) |
Nov 23, 2022 | 180.85 | 182.41 | 180.71 | 182.10 | 1,156,668 | +0.85(+0.47%) |
Nov 22, 2022 | 181.12 | 182.53 | 179.77 | 181.24 | 1,174,806 | +1.53(+0.85%) |
Nov 21, 2022 | 179.40 | 180.63 | 178.71 | 179.71 | 1,247,347 | +0.96(+0.54%) |
Nov 18, 2022 | 178.67 | 180.02 | 177.48 | 178.75 | 1,518,240 | +1.58(+0.89%) |
Nov 17, 2022 | 174.61 | 178.08 | 174.38 | 177.18 | 1,357,910 | +1.73(+0.99%) |
Nov 16, 2022 | 173.77 | 176.06 | 173.33 | 175.44 | 1,108,569 | +1.59(+0.91%) |
Nov 15, 2022 | 178.04 | 178.04 | 172.28 | 173.85 | 1,492,825 | -3.10(-1.75%) |
Nov 14, 2022 | 176.38 | 179.29 | 175.97 | 176.95 | 1,473,696 | +0.94(+0.53%) |
Nov 11, 2022 | 178.87 | 179.74 | 174.54 | 176.01 | 1,448,887 | -1.52(-0.86%) |
Nov 10, 2022 | 179.07 | 179.29 | 175.68 | 177.53 | 1,670,529 | +1.11(+0.63%) |
Nov 09, 2022 | 179.39 | 179.83 | 176.20 | 176.42 | 1,031,759 | -2.66(-1.49%) |
Nov 08, 2022 | 177.66 | 179.81 | 177.51 | 179.08 | 1,222,912 | +0.75(+0.42%) |
Nov 07, 2022 | 177.97 | 178.73 | 177.17 | 178.34 | 1,314,301 | +1.04(+0.58%) |
Nov 04, 2022 | 178.09 | 178.70 | 175.49 | 177.30 | 1,052,332 | +1.20(+0.68%) |
Nov 03, 2022 | 176.57 | 177.17 | 174.75 | 176.10 | 1,224,860 | -0.47(-0.27%) |
Nov 02, 2022 | 176.38 | 179.50 | 176.12 | 176.58 | 1,897,639 | -0.46(-0.26%) |
Nov 01, 2022 | 178.98 | 179.46 | 176.82 | 177.03 | 2,224,434 | -1.63(-0.91%) |
Oct 31, 2022 | 176.20 | 179.28 | 175.58 | 178.66 | 1,594,956 | +2.42(+1.37%) |
Oct 28, 2022 | 173.22 | 176.41 | 172.34 | 176.24 | 1,807,550 | +4.22(+2.46%) |
Oct 27, 2022 | 172.08 | 174.12 | 171.73 | 172.01 | 1,180,637 | +1.16(+0.68%) |
Oct 26, 2022 | 171.19 | 171.66 | 168.62 | 170.85 | 1,988,777 | +0.30(+0.18%) |
Oct 25, 2022 | 172.14 | 173.02 | 170.12 | 170.55 | 2,126,671 | -3.58(-2.06%) |
Oct 24, 2022 | 171.84 | 174.44 | 171.84 | 174.13 | 1,703,349 | +3.45(+2.02%) |
Oct 21, 2022 | 166.30 | 170.83 | 165.72 | 170.69 | 1,519,528 | +5.19(+3.14%) |
Oct 20, 2022 | 168.04 | 168.40 | 164.68 | 165.50 | 1,757,493 | -3.20(-1.90%) |
Oct 19, 2022 | 162.47 | 168.92 | 161.76 | 168.69 | 2,247,213 | +7.17(+4.44%) |
Oct 18, 2022 | 162.41 | 162.41 | 160.42 | 161.52 | 1,724,266 | +1.91(+1.20%) |
Oct 17, 2022 | 159.58 | 160.99 | 158.08 | 159.62 | 1,508,130 | +1.45(+0.92%) |
Oct 14, 2022 | 160.90 | 161.52 | 157.58 | 158.16 | 1,258,386 | -2.14(-1.34%) |
Oct 13, 2022 | 152.30 | 161.32 | 150.82 | 160.30 | 2,014,069 | +6.15(+3.99%) |
Oct 12, 2022 | 154.10 | 156.59 | 153.21 | 154.15 | 1,261,657 | -0.29(-0.19%) |
Oct 11, 2022 | 152.05 | 156.11 | 151.66 | 154.44 | 1,376,591 | +1.92(+1.26%) |
Oct 10, 2022 | 152.71 | 154.13 | 152.33 | 152.53 | 810,907 | +0.58(+0.38%) |
Oct 07, 2022 | 153.69 | 153.82 | 151.42 | 151.94 | 1,093,241 | -2.24(-1.45%) |
Oct 06, 2022 | 155.14 | 155.19 | 153.28 | 154.18 | 980,045 | -1.31(-0.84%) |
Oct 05, 2022 | 155.09 | 156.46 | 154.81 | 155.49 | 833,475 | -0.90(-0.58%) |
Oct 04, 2022 | 152.76 | 156.56 | 152.28 | 156.39 | 1,098,364 | +4.26(+2.80%) |
Oct 03, 2022 | 149.39 | 152.59 | 147.23 | 152.13 | 1,121,834 | +3.75(+2.53%) |
Sep 30, 2022 | 150.16 | 151.53 | 148.13 | 148.38 | 1,445,674 | -1.43(-0.96%) |
Sep 29, 2022 | 147.62 | 150.39 | 146.04 | 149.81 | 1,503,838 | +1.70(+1.15%) |
Sep 28, 2022 | 147.14 | 149.07 | 146.41 | 148.11 | 1,727,129 | +1.63(+1.11%) |
Sep 27, 2022 | 146.41 | 147.24 | 144.98 | 146.48 | 1,453,671 | +0.62(+0.43%) |
Sep 26, 2022 | 150.67 | 150.92 | 144.94 | 145.86 | 1,481,870 | -4.73(-3.14%) |
Sep 23, 2022 | 150.96 | 151.69 | 149.10 | 150.59 | 983,766 | -1.47(-0.97%) |
Sep 22, 2022 | 152.87 | 153.17 | 150.65 | 152.06 | 1,169,294 | -0.06(-0.04%) |
Sep 21, 2022 | 156.11 | 156.70 | 152.10 | 152.12 | 1,081,166 | -3.77(-2.42%) |
Sep 20, 2022 | 157.87 | 158.16 | 153.78 | 155.89 | 1,411,648 | -3.24(-2.03%) |
Sep 19, 2022 | 156.23 | 159.19 | 155.55 | 159.12 | 1,073,864 | +1.90(+1.21%) |
Sep 16, 2022 | 156.94 | 158.18 | 156.14 | 157.22 | 2,574,351 | -1.77(-1.11%) |
Sep 15, 2022 | 158.90 | 160.26 | 157.17 | 159.00 | 1,317,237 | +0.89(+0.56%) |
Sep 14, 2022 | 157.48 | 158.28 | 156.51 | 158.10 | 1,558,014 | +0.99(+0.63%) |
Sep 13, 2022 | 159.00 | 159.69 | 156.67 | 157.12 | 1,288,416 | -3.01(-1.88%) |
Sep 12, 2022 | 159.64 | 161.00 | 159.09 | 160.13 | 1,491,378 | +1.14(+0.72%) |
Sep 09, 2022 | 159.70 | 160.05 | 158.68 | 158.99 | 1,623,821 | -0.35(-0.22%) |
Sep 08, 2022 | 157.53 | 159.85 | 156.75 | 159.34 | 1,449,763 | +1.38(+0.87%) |
Sep 07, 2022 | 155.79 | 158.68 | 155.63 | 157.96 | 1,630,170 | +2.06(+1.32%) |
Sep 06, 2022 | 157.67 | 158.23 | 155.63 | 155.90 | 1,000,422 | -0.79(-0.50%) |
Sep 02, 2022 | 158.73 | 159.99 | 155.80 | 156.69 | 1,292,106 | -0.58(-0.37%) |
Sep 01, 2022 | 155.26 | 158.23 | 154.48 | 157.27 | 1,081,341 | +1.60(+1.03%) |
Aug 31, 2022 | 157.59 | 158.07 | 155.65 | 155.67 | 1,572,497 | -1.75(-1.11%) |
Aug 30, 2022 | 159.07 | 159.19 | 157.23 | 157.42 | 990,472 | -1.83(-1.15%) |
Aug 29, 2022 | 159.12 | 160.41 | 157.42 | 159.25 | 851,034 | -1.42(-0.89%) |
Aug 26, 2022 | 163.59 | 163.59 | 160.66 | 160.68 | 1,206,029 | -2.06(-1.27%) |
Aug 25, 2022 | 162.50 | 163.78 | 161.79 | 162.74 | 1,278,531 | +0.47(+0.29%) |
Aug 24, 2022 | 161.74 | 162.55 | 161.06 | 162.26 | 750,908 | +0.19(+0.12%) |
Aug 23, 2022 | 163.44 | 163.67 | 161.82 | 162.07 | 879,521 | -0.82(-0.50%) |
Aug 22, 2022 | 165.03 | 165.03 | 162.53 | 162.89 | 986,016 | -3.37(-2.03%) |
Aug 19, 2022 | 167.63 | 168.17 | 165.94 | 166.26 | 1,061,434 | -1.41(-0.84%) |
Aug 18, 2022 | 167.81 | 168.31 | 166.42 | 167.68 | 924,642 | +0.14(+0.09%) |
Aug 17, 2022 | 166.31 | 168.15 | 166.31 | 167.53 | 1,624,679 | +0.42(+0.25%) |
Aug 16, 2022 | 166.19 | 167.73 | 165.91 | 167.11 | 1,143,766 | +1.31(+0.79%) |
Aug 15, 2022 | 163.81 | 166.01 | 163.03 | 165.80 | 823,710 | +0.58(+0.35%) |
Aug 12, 2022 | 163.07 | 165.29 | 163.06 | 165.22 | 900,645 | +2.65(+1.63%) |
Aug 11, 2022 | 159.87 | 163.29 | 159.87 | 162.57 | 1,351,862 | +3.66(+2.30%) |
Aug 10, 2022 | 158.32 | 159.28 | 157.85 | 158.91 | 1,172,071 | +2.01(+1.28%) |
Aug 09, 2022 | 155.39 | 157.53 | 154.55 | 156.90 | 1,061,509 | +2.83(+1.84%) |
Aug 08, 2022 | 154.09 | 155.94 | 153.80 | 154.07 | 950,710 | +0.98(+0.64%) |
Aug 05, 2022 | 152.42 | 153.65 | 152.13 | 153.09 | 916,160 | +1.21(+0.80%) |
Aug 04, 2022 | 151.80 | 153.66 | 151.09 | 151.87 | 1,005,322 | -0.40(-0.27%) |
Aug 03, 2022 | 151.62 | 152.67 | 149.71 | 152.28 | 1,186,433 | +1.36(+0.90%) |
Aug 02, 2022 | 150.83 | 153.75 | 150.23 | 150.92 | 1,720,505 | +0.42(+0.28%) |
Aug 01, 2022 | 152.09 | 152.35 | 149.42 | 150.50 | 1,311,789 | -2.34(-1.53%) |
Jul 29, 2022 | 150.28 | 153.01 | 150.28 | 152.84 | 1,413,330 | +2.85(+1.90%) |
Jul 28, 2022 | 152.79 | 153.02 | 146.49 | 149.99 | 1,514,760 | -3.10(-2.03%) |
Jul 27, 2022 | 155.36 | 155.69 | 151.45 | 153.09 | 1,512,976 | -1.83(-1.18%) |
Jul 26, 2022 | 153.86 | 155.01 | 153.44 | 154.92 | 1,149,968 | +0.85(+0.55%) |
Jul 25, 2022 | 152.63 | 154.58 | 151.75 | 154.07 | 1,221,468 | +3.43(+2.28%) |
Jul 22, 2022 | 151.33 | 152.37 | 149.74 | 150.64 | 914,789 | -0.40(-0.26%) |
Jul 21, 2022 | 151.37 | 153.51 | 146.55 | 151.04 | 2,160,596 | -1.32(-0.87%) |
Jul 20, 2022 | 152.58 | 152.77 | 150.58 | 152.35 | 1,320,024 | -0.15(-0.10%) |
Jul 19, 2022 | 150.58 | 152.72 | 150.06 | 152.50 | 1,337,673 | +3.24(+2.17%) |
Jul 18, 2022 | 151.43 | 152.07 | 148.85 | 149.26 | 1,140,151 | -1.15(-0.76%) |
Jul 15, 2022 | 151.32 | 152.28 | 149.76 | 150.41 | 1,621,900 | +0.48(+0.32%) |
Jul 14, 2022 | 153.50 | 154.11 | 149.57 | 149.93 | 1,717,991 | -7.36(-4.68%) |
Jul 13, 2022 | 158.34 | 159.37 | 156.76 | 157.29 | 1,061,515 | -1.89(-1.19%) |
Jul 12, 2022 | 161.00 | 162.84 | 158.70 | 159.17 | 1,071,729 | -3.12(-1.92%) |
Jul 11, 2022 | 161.92 | 164.12 | 161.88 | 162.29 | 917,024 | -0.46(-0.28%) |
Jul 08, 2022 | 164.05 | 164.80 | 162.68 | 162.76 | 716,334 | -0.61(-0.37%) |
Jul 07, 2022 | 165.65 | 166.81 | 163.16 | 163.36 | 1,199,363 | -0.26(-0.16%) |
Jul 06, 2022 | 160.62 | 165.02 | 160.55 | 163.62 | 1,419,212 | +2.60(+1.61%) |
Jul 05, 2022 | 162.78 | 162.78 | 157.87 | 161.02 | 1,067,477 | -3.83(-2.33%) |
Jul 01, 2022 | 162.58 | 165.61 | 161.26 | 164.86 | 1,075,184 | +1.97(+1.21%) |
Jun 30, 2022 | 158.53 | 163.24 | 157.61 | 162.88 | 1,387,358 | +3.21(+2.01%) |
Jun 29, 2022 | 161.77 | 162.23 | 159.41 | 159.67 | 747,395 | -1.61(-1.00%) |
Jun 28, 2022 | 162.21 | 164.34 | 161.23 | 161.28 | 1,102,470 | -0.02(-0.01%) |
Jun 27, 2022 | 161.15 | 162.01 | 160.23 | 161.30 | 791,369 | +0.74(+0.46%) |
Jun 24, 2022 | 154.33 | 160.91 | 154.33 | 160.56 | 1,346,544 | +6.69(+4.35%) |
Jun 23, 2022 | 156.75 | 157.73 | 152.50 | 153.87 | 1,327,704 | -3.26(-2.07%) |
Jun 22, 2022 | 154.93 | 158.30 | 154.43 | 157.12 | 1,035,593 | +0.50(+0.32%) |
Jun 21, 2022 | 158.64 | 158.64 | 155.29 | 156.62 | 1,180,492 | +0.72(+0.46%) |
Jun 17, 2022 | 155.09 | 156.58 | 154.32 | 155.90 | 2,457,590 | +0.48(+0.31%) |
Jun 16, 2022 | 157.23 | 157.61 | 154.93 | 155.42 | 1,506,775 | -4.01(-2.51%) |
Jun 15, 2022 | 161.31 | 162.72 | 157.52 | 159.42 | 1,427,382 | -0.74(-0.46%) |
Jun 14, 2022 | 162.80 | 163.06 | 158.95 | 160.17 | 1,369,283 | -1.35(-0.83%) |
Jun 13, 2022 | 160.95 | 164.80 | 160.63 | 161.51 | 1,853,237 | -1.53(-0.94%) |
Jun 10, 2022 | 162.71 | 164.50 | 161.87 | 163.04 | 1,227,309 | -2.15(-1.30%) |
Jun 09, 2022 | 169.40 | 169.40 | 165.12 | 165.19 | 840,790 | -3.38(-2.01%) |
Jun 08, 2022 | 170.09 | 170.62 | 167.95 | 168.57 | 699,058 | -2.56(-1.49%) |
Jun 07, 2022 | 169.33 | 171.22 | 168.29 | 171.13 | 985,663 | +1.59(+0.94%) |
Jun 06, 2022 | 167.71 | 169.95 | 166.95 | 169.54 | 786,389 | +2.67(+1.60%) |
Jun 03, 2022 | 168.08 | 169.45 | 166.39 | 166.87 | 1,191,226 | -3.71(-2.17%) |
Jun 02, 2022 | 169.50 | 170.71 | 166.51 | 170.57 | 907,016 | +1.69(+1.00%) |
Jun 01, 2022 | 170.55 | 171.19 | 167.63 | 168.88 | 1,132,167 | -2.63(-1.54%) |
May 31, 2022 | 169.66 | 172.40 | 168.36 | 171.51 | 2,033,900 | +1.16(+0.68%) |
May 27, 2022 | 167.62 | 170.37 | 166.74 | 170.35 | 985,871 | +2.84(+1.69%) |
May 26, 2022 | 166.99 | 168.11 | 166.50 | 167.52 | 984,525 | +1.23(+0.74%) |
May 25, 2022 | 165.14 | 166.86 | 165.14 | 166.29 | 1,244,622 | -0.31(-0.18%) |
May 24, 2022 | 164.98 | 166.94 | 162.05 | 166.60 | 1,052,382 | +1.73(+1.05%) |
May 23, 2022 | 163.09 | 165.58 | 161.86 | 164.87 | 1,517,453 | +3.70(+2.29%) |
May 20, 2022 | 162.46 | 163.18 | 159.32 | 161.17 | 2,033,147 | -1.01(-0.63%) |
May 19, 2022 | 165.66 | 166.21 | 160.31 | 162.18 | 1,159,616 | -4.81(-2.88%) |
May 18, 2022 | 169.39 | 169.66 | 166.64 | 166.99 | 1,142,300 | -2.94(-1.73%) |
May 17, 2022 | 168.11 | 170.16 | 166.94 | 169.93 | 1,357,991 | +2.77(+1.66%) |
May 16, 2022 | 165.73 | 168.15 | 165.57 | 167.16 | 1,314,283 | +1.65(+1.00%) |
May 13, 2022 | 166.41 | 166.91 | 164.17 | 165.52 | 1,241,863 | -0.56(-0.34%) |
May 12, 2022 | 166.12 | 166.36 | 164.03 | 166.08 | 1,372,982 | +0.95(+0.57%) |
May 11, 2022 | 165.78 | 168.19 | 165.06 | 165.13 | 1,221,311 | -0.58(-0.35%) |
May 10, 2022 | 165.93 | 167.91 | 164.23 | 165.72 | 1,532,760 | +1.02(+0.62%) |
May 09, 2022 | 163.75 | 166.26 | 163.28 | 164.69 | 2,133,124 | +0.27(+0.16%) |
May 06, 2022 | 165.37 | 165.37 | 163.03 | 164.43 | 1,270,049 | -0.35(-0.21%) |
May 05, 2022 | 168.06 | 168.06 | 163.77 | 164.78 | 1,551,671 | -3.30(-1.96%) |
May 04, 2022 | 164.43 | 168.18 | 164.23 | 168.07 | 1,538,819 | +3.53(+2.15%) |
May 03, 2022 | 163.02 | 166.10 | 162.88 | 164.54 | 1,124,836 | +1.60(+0.98%) |
May 02, 2022 | 164.26 | 165.20 | 160.59 | 162.94 | 1,562,286 | -0.93(-0.57%) |
Apr 29, 2022 | 166.63 | 166.93 | 163.49 | 163.87 | 1,393,080 | -3.30(-1.97%) |
Apr 28, 2022 | 167.64 | 167.64 | 164.94 | 167.16 | 1,066,678 | +0.91(+0.55%) |
Apr 27, 2022 | 166.53 | 167.60 | 164.42 | 166.25 | 1,907,720 | +0.85(+0.52%) |
Apr 26, 2022 | 166.52 | 168.40 | 165.34 | 165.40 | 1,886,408 | -1.71(-1.02%) |
Apr 25, 2022 | 165.20 | 167.59 | 163.46 | 167.11 | 1,568,487 | +1.27(+0.77%) |
Apr 22, 2022 | 168.36 | 168.36 | 165.64 | 165.83 | 1,609,088 | -3.02(-1.79%) |
Apr 21, 2022 | 171.84 | 172.21 | 168.56 | 168.85 | 1,927,834 | -1.39(-0.82%) |
Apr 20, 2022 | 169.46 | 170.51 | 166.85 | 170.24 | 2,442,943 | +1.49(+0.88%) |
Apr 19, 2022 | 174.44 | 175.81 | 167.17 | 168.75 | 2,870,840 | -8.68(-4.89%) |
Apr 18, 2022 | 176.89 | 178.26 | 176.50 | 177.43 | 1,410,935 | +0.94(+0.53%) |
Apr 14, 2022 | 176.06 | 177.23 | 175.74 | 176.50 | 1,035,656 | +0.51(+0.29%) |
Apr 13, 2022 | 177.05 | 178.09 | 174.07 | 175.99 | 884,518 | -1.18(-0.66%) |
Apr 12, 2022 | 176.79 | 179.16 | 176.66 | 177.17 | 1,165,673 | -0.67(-0.38%) |
Apr 11, 2022 | 178.10 | 179.71 | 177.49 | 177.84 | 1,272,985 | +0.75(+0.42%) |
Apr 08, 2022 | 176.02 | 177.43 | 174.50 | 177.09 | 1,169,758 | +2.65(+1.52%) |
Apr 07, 2022 | 174.59 | 175.12 | 172.51 | 174.44 | 912,721 | -0.47(-0.27%) |
Apr 06, 2022 | 172.73 | 176.23 | 172.64 | 174.91 | 1,066,338 | +1.14(+0.66%) |
Apr 05, 2022 | 174.78 | 176.83 | 173.34 | 173.76 | 872,083 | -0.41(-0.24%) |
Apr 04, 2022 | 177.22 | 177.22 | 173.88 | 174.18 | 1,071,198 | -3.29(-1.85%) |
Apr 01, 2022 | 176.66 | 177.65 | 174.91 | 177.46 | 1,127,226 | +2.41(+1.38%) |
Mar 31, 2022 | 178.14 | 178.68 | 175.03 | 175.05 | 1,229,792 | -2.70(-1.52%) |
Mar 30, 2022 | 176.04 | 177.77 | 175.38 | 177.75 | 1,001,144 | +1.67(+0.95%) |
Mar 29, 2022 | 179.71 | 179.72 | 175.06 | 176.08 | 1,429,983 | -2.83(-1.58%) |
Mar 28, 2022 | 180.08 | 180.08 | 177.76 | 178.91 | 619,694 | -0.95(-0.53%) |
Mar 25, 2022 | 176.45 | 179.89 | 176.30 | 179.86 | 893,114 | +3.38(+1.92%) |
Mar 24, 2022 | 174.47 | 176.61 | 173.64 | 176.48 | 1,001,376 | +2.49(+1.43%) |
Mar 23, 2022 | 174.85 | 176.10 | 173.90 | 173.99 | 978,631 | -1.03(-0.59%) |
Mar 22, 2022 | 176.14 | 176.65 | 173.83 | 175.02 | 1,488,656 | +0.15(+0.09%) |
Mar 21, 2022 | 173.82 | 175.75 | 173.50 | 174.87 | 1,444,656 | +2.14(+1.24%) |
Mar 18, 2022 | 172.89 | 172.89 | 169.82 | 172.73 | 4,127,299 | -0.69(-0.40%) |
Mar 17, 2022 | 171.36 | 173.49 | 169.04 | 173.42 | 1,713,945 | +1.67(+0.97%) |
Mar 16, 2022 | 173.07 | 173.55 | 169.25 | 171.75 | 2,007,578 | -0.86(-0.50%) |
Mar 15, 2022 | 170.75 | 173.06 | 169.70 | 172.62 | 1,806,492 | +2.88(+1.70%) |
Mar 14, 2022 | 168.20 | 171.10 | 167.91 | 169.73 | 2,030,936 | +3.31(+1.99%) |
Mar 11, 2022 | 166.29 | 168.55 | 166.15 | 166.43 | 1,452,717 | +1.76(+1.07%) |
Mar 10, 2022 | 162.21 | 165.03 | 162.09 | 164.66 | 1,509,297 | +0.50(+0.30%) |
Mar 09, 2022 | 163.69 | 165.68 | 163.25 | 164.17 | 1,418,550 | +3.64(+2.27%) |
Mar 08, 2022 | 162.55 | 164.69 | 160.36 | 160.53 | 1,584,384 | -1.28(-0.79%) |
Mar 07, 2022 | 163.73 | 164.54 | 161.75 | 161.80 | 1,463,652 | -3.44(-2.08%) |
Mar 04, 2022 | 163.16 | 165.78 | 161.54 | 165.24 | 1,213,903 | -0.19(-0.12%) |
Mar 03, 2022 | 165.59 | 166.67 | 163.92 | 165.43 | 1,228,673 | -0.08(-0.05%) |
Mar 02, 2022 | 160.87 | 166.40 | 160.75 | 165.51 | 1,512,917 | +5.58(+3.49%) |
Mar 01, 2022 | 163.90 | 163.94 | 158.77 | 159.93 | 1,760,633 | -3.82(-2.33%) |
Feb 28, 2022 | 159.67 | 163.97 | 159.67 | 163.75 | 1,958,724 | -1.53(-0.93%) |
Feb 25, 2022 | 159.56 | 165.33 | 161.28 | 165.28 | 1,582,543 | +6.61(+4.17%) |
Feb 24, 2022 | 158.43 | 158.94 | 155.14 | 158.67 | 2,582,353 | -3.47(-2.14%) |
Feb 23, 2022 | 163.54 | 164.83 | 162.02 | 162.14 | 1,441,931 | -0.90(-0.55%) |
Feb 22, 2022 | 162.59 | 163.96 | 161.55 | 163.03 | 1,926,553 | +0.43(+0.26%) |
Feb 18, 2022 | 162.60 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.25 | 163.59 | 161.00 | 162.56 | 1,182,046 | -1.60(-0.98%) |
Feb 16, 2022 | 162.86 | 165.03 | 162.79 | 164.17 | 1,285,032 | +0.64(+0.39%) |
Feb 15, 2022 | 163.18 | 164.45 | 162.74 | 163.53 | 1,232,779 | +0.79(+0.49%) |
Feb 14, 2022 | 164.59 | 165.23 | 160.86 | 162.74 | 1,755,976 | -0.94(-0.58%) |
Feb 11, 2022 | 163.61 | 165.76 | 162.85 | 163.68 | 1,532,366 | -0.64(-0.39%) |
Feb 10, 2022 | 164.60 | 166.34 | 163.85 | 164.32 | 1,665,396 | -0.29(-0.17%) |
Feb 09, 2022 | 164.91 | 166.06 | 164.14 | 164.60 | 1,587,134 | +0.22(+0.13%) |
Feb 08, 2022 | 164.56 | 165.29 | 163.04 | 164.39 | 2,446,556 | +1.12(+0.68%) |
Feb 07, 2022 | 163.61 | 164.44 | 161.27 | 163.27 | 1,715,733 | -0.54(-0.33%) |
Feb 04, 2022 | 164.25 | 165.31 | 163.13 | 163.81 | 1,695,643 | -0.16(-0.10%) |
Feb 03, 2022 | 165.05 | 163.71 | 163.98 | 1,343,429 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.15 | 164.97 | 159.84 | 164.59 | 1,916,913 | +4.51(+2.82%) |
Feb 01, 2022 | 158.65 | 160.40 | 157.58 | 160.09 | 1,353,959 | +1.72(+1.09%) |
Jan 31, 2022 | 157.12 | 158.51 | 158.36 | 1,473,428 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.28 | 158.99 | 155.73 | 158.97 | 1,294,366 | +1.11(+0.70%) |
Jan 27, 2022 | 160.87 | 163.40 | 156.86 | 157.87 | 2,268,548 | -2.10(-1.31%) |
Jan 26, 2022 | 160.42 | 161.52 | 158.56 | 159.96 | 2,300,995 | -0.71(-0.44%) |
Jan 25, 2022 | 160.66 | 161.59 | 156.08 | 160.67 | 2,319,129 | -0.22(-0.14%) |
Jan 24, 2022 | 154.38 | 161.29 | 153.34 | 160.89 | 3,393,420 | +5.93(+3.82%) |
Jan 21, 2022 | 157.55 | 159.22 | 154.63 | 154.96 | 2,298,128 | -2.45(-1.56%) |
Jan 20, 2022 | 154.80 | 161.52 | 154.38 | 157.41 | 2,971,403 | +4.87(+3.19%) |
Jan 19, 2022 | 156.98 | 156.98 | 152.54 | 152.54 | 1,539,389 | -3.34(-2.14%) |
Jan 18, 2022 | 155.83 | 156.67 | 153.88 | 155.88 | 1,895,896 | +0.34(+0.22%) |
Jan 14, 2022 | 155.53 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.72 | 156.96 | 154.90 | 155.38 | 907,622 | +0.08(+0.05%) |
Jan 12, 2022 | 155.65 | 156.46 | 154.40 | 155.30 | 1,112,919 | -0.18(-0.12%) |
Jan 11, 2022 | 156.96 | 157.09 | 152.89 | 155.49 | 1,253,207 | -0.86(-0.55%) |
Jan 10, 2022 | 159.74 | 160.39 | 155.27 | 156.34 | 1,198,447 | -2.08(-1.31%) |
Jan 07, 2022 | 154.63 | 158.84 | 153.89 | 158.42 | 1,783,558 | +3.73(+2.41%) |
Jan 06, 2022 | 155.55 | 155.60 | 154.11 | 154.69 | 1,458,833 | +2.44(+1.60%) |
Jan 05, 2022 | 152.95 | 154.01 | 152.22 | 152.25 | 1,929,188 | +0.73(+0.48%) |
Jan 04, 2022 | 150.14 | 152.82 | 149.81 | 151.52 | 1,767,789 | +3.10(+2.09%) |