Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 149.04 | 150.23 | 147.76 | 150.18 | 1,662,398 | +1.33(+0.89%) |
Jan 30, 2023 | 150.37 | 150.89 | 148.58 | 148.85 | 2,158,197 | -1.52(-1.01%) |
Jan 27, 2023 | 150.48 | 150.78 | 149.56 | 150.37 | 1,404,048 | -0.08(-0.05%) |
Jan 26, 2023 | 150.61 | 151.85 | 149.65 | 150.45 | 1,608,799 | +0.89(+0.60%) |
Jan 25, 2023 | 145.48 | 149.65 | 143.12 | 149.56 | 2,508,027 | +3.04(+2.07%) |
Jan 24, 2023 | 153.80 | 154.01 | 144.61 | 146.52 | 3,941,301 | -4.47(-2.96%) |
Jan 23, 2023 | 148.27 | 151.50 | 147.79 | 150.99 | 2,924,741 | +3.20(+2.17%) |
Jan 20, 2023 | 142.06 | 148.49 | 141.56 | 147.79 | 2,858,074 | +4.98(+3.49%) |
Jan 19, 2023 | 142.37 | 144.34 | 140.69 | 142.81 | 3,257,047 | -1.54(-1.07%) |
Jan 18, 2023 | 147.97 | 148.55 | 144.25 | 144.35 | 1,659,529 | -3.38(-2.29%) |
Jan 17, 2023 | 146.86 | 147.85 | 145.92 | 147.73 | 1,500,977 | +0.47(+0.32%) |
Jan 13, 2023 | 146.47 | 147.94 | 146.07 | 147.26 | 1,239,218 | +0.64(+0.44%) |
Jan 12, 2023 | 147.94 | 148.27 | 144.87 | 146.62 | 1,592,534 | -1.32(-0.89%) |
Jan 11, 2023 | 146.64 | 148.58 | 146.28 | 147.94 | 1,969,563 | +2.06(+1.41%) |
Jan 10, 2023 | 143.97 | 146.30 | 142.28 | 145.88 | 1,897,772 | +1.91(+1.33%) |
Jan 09, 2023 | 145.83 | 146.68 | 143.87 | 143.97 | 2,392,801 | -1.86(-1.28%) |
Jan 06, 2023 | 143.65 | 146.79 | 143.65 | 145.83 | 1,846,893 | +3.27(+2.29%) |
Jan 05, 2023 | 140.14 | 143.25 | 138.55 | 142.56 | 1,670,687 | +2.04(+1.45%) |
Jan 04, 2023 | 140.55 | 141.77 | 137.95 | 140.52 | 1,541,604 | +0.26(+0.19%) |
Jan 03, 2023 | 141.62 | 143.06 | 139.76 | 140.26 | 2,141,798 | -1.18(-0.83%) |
Dec 30, 2022 | 142.56 | 142.97 | 140.36 | 141.44 | 1,055,919 | -1.55(-1.08%) |
Dec 29, 2022 | 142.18 | 143.95 | 141.74 | 142.99 | 856,071 | +1.45(+1.02%) |
Dec 28, 2022 | 142.41 | 143.75 | 141.45 | 141.54 | 1,335,936 | -0.63(-0.44%) |
Dec 27, 2022 | 142.35 | 142.74 | 141.47 | 142.17 | 1,318,055 | +0.26(+0.18%) |
Dec 23, 2022 | 140.15 | 142.33 | 139.23 | 141.91 | 1,023,210 | +1.86(+1.33%) |
Dec 22, 2022 | 139.80 | 140.77 | 137.77 | 140.05 | 1,657,507 | -0.13(-0.09%) |
Dec 21, 2022 | 140.66 | 141.01 | 137.34 | 140.18 | 2,066,682 | +0.97(+0.70%) |
Dec 20, 2022 | 139.12 | 139.87 | 137.40 | 139.21 | 1,966,640 | -0.21(-0.15%) |
Dec 19, 2022 | 142.89 | 143.00 | 139.13 | 139.42 | 2,179,713 | -3.23(-2.26%) |
Dec 16, 2022 | 143.87 | 144.69 | 142.01 | 142.65 | 3,587,560 | -2.46(-1.70%) |
Dec 15, 2022 | 145.54 | 146.71 | 143.73 | 145.11 | 2,293,106 | -1.39(-0.95%) |
Dec 14, 2022 | 145.07 | 148.41 | 144.71 | 146.50 | 1,808,702 | +1.94(+1.34%) |
Dec 13, 2022 | 147.91 | 147.91 | 143.62 | 144.56 | 2,219,609 | +0.34(+0.24%) |
Dec 12, 2022 | 143.41 | 144.28 | 141.11 | 144.22 | 1,516,462 | +1.91(+1.34%) |
Dec 09, 2022 | 143.51 | 143.87 | 141.60 | 142.31 | 2,237,725 | -2.19(-1.52%) |
Dec 08, 2022 | 144.84 | 145.54 | 142.79 | 144.50 | 2,305,818 | -0.49(-0.34%) |
Dec 07, 2022 | 144.44 | 145.85 | 143.33 | 144.99 | 1,969,388 | -0.10(-0.07%) |
Dec 06, 2022 | 147.28 | 148.98 | 144.55 | 145.09 | 1,603,597 | -2.75(-1.86%) |
Dec 05, 2022 | 150.70 | 150.78 | 147.82 | 147.84 | 2,220,884 | -3.36(-2.22%) |
Dec 02, 2022 | 149.05 | 151.24 | 148.72 | 151.20 | 1,809,348 | +1.48(+0.99%) |
Dec 01, 2022 | 148.58 | 150.07 | 146.35 | 149.72 | 3,059,325 | -0.57(-0.38%) |
Nov 30, 2022 | 146.22 | 150.82 | 145.52 | 150.29 | 4,296,583 | +3.79(+2.59%) |
Nov 29, 2022 | 147.81 | 148.03 | 143.86 | 146.50 | 3,196,708 | -1.30(-0.88%) |
Nov 28, 2022 | 150.87 | 151.09 | 147.68 | 147.80 | 3,804,837 | -3.53(-2.33%) |
Nov 25, 2022 | 150.75 | 151.78 | 148.53 | 151.33 | 1,553,185 | +1.19(+0.79%) |
Nov 23, 2022 | 151.60 | 152.41 | 149.19 | 150.14 | 2,751,262 | -2.23(-1.46%) |
Nov 22, 2022 | 154.39 | 156.18 | 147.11 | 152.37 | 7,394,897 | -12.87(-7.79%) |
Nov 21, 2022 | 164.32 | 166.15 | 159.36 | 165.24 | 3,444,731 | +1.88(+1.15%) |
Nov 18, 2022 | 164.33 | 165.76 | 159.67 | 163.36 | 1,965,523 | -0.34(-0.21%) |
Nov 17, 2022 | 165.43 | 165.43 | 161.24 | 163.70 | 2,616,169 | -2.60(-1.56%) |
Nov 16, 2022 | 163.88 | 167.96 | 162.26 | 166.30 | 2,996,064 | -2.54(-1.50%) |
Nov 15, 2022 | 167.76 | 170.36 | 166.51 | 168.84 | 2,294,225 | +4.34(+2.64%) |
Nov 14, 2022 | 165.94 | 169.43 | 164.41 | 164.50 | 1,865,484 | -1.11(-0.67%) |
Nov 11, 2022 | 164.06 | 166.43 | 161.05 | 165.61 | 1,732,561 | +2.49(+1.53%) |
Nov 10, 2022 | 160.00 | 163.67 | 157.38 | 163.12 | 2,973,223 | +8.24(+5.32%) |
Nov 09, 2022 | 160.35 | 161.31 | 154.03 | 154.88 | 2,096,079 | -6.21(-3.85%) |
Nov 08, 2022 | 161.67 | 164.12 | 159.56 | 161.09 | 1,211,582 | +1.06(+0.66%) |
Nov 07, 2022 | 156.67 | 161.54 | 156.67 | 160.03 | 2,822,337 | +3.63(+2.32%) |
Nov 04, 2022 | 156.44 | 157.82 | 154.65 | 156.40 | 1,165,887 | +0.40(+0.26%) |
Nov 03, 2022 | 152.70 | 157.50 | 151.97 | 156.00 | 1,467,507 | +2.80(+1.83%) |
Nov 02, 2022 | 158.40 | 153.06 | 153.20 | 2,321,431 | -4.92(-3.11%) | |
Nov 01, 2022 | 159.02 | 159.94 | 157.20 | 158.12 | 1,562,022 | -0.38(-0.24%) |
Oct 31, 2022 | 157.76 | 159.33 | 157.06 | 158.50 | 1,955,817 | -0.05(-0.03%) |
Oct 28, 2022 | 155.91 | 159.42 | 155.34 | 158.55 | 1,770,655 | +2.34(+1.50%) |
Oct 27, 2022 | 154.08 | 157.29 | 153.88 | 156.21 | 2,922,130 | +2.52(+1.64%) |
Oct 26, 2022 | 154.83 | 156.53 | 153.39 | 153.69 | 2,074,963 | -0.21(-0.14%) |
Oct 25, 2022 | 149.50 | 155.09 | 149.03 | 153.90 | 2,611,701 | +4.90(+3.29%) |
Oct 24, 2022 | 144.75 | 149.99 | 144.44 | 149.00 | 3,177,524 | +5.39(+3.75%) |
Oct 21, 2022 | 139.12 | 143.74 | 138.37 | 143.61 | 2,033,410 | +4.58(+3.29%) |
Oct 20, 2022 | 140.90 | 140.93 | 137.00 | 139.03 | 1,822,349 | -0.94(-0.67%) |
Oct 19, 2022 | 139.66 | 141.59 | 139.04 | 139.97 | 1,408,435 | +0.19(+0.14%) |
Oct 18, 2022 | 139.40 | 141.18 | 138.18 | 139.78 | 1,723,901 | +2.61(+1.90%) |
Oct 17, 2022 | 137.98 | 138.59 | 136.77 | 137.17 | 3,604,080 | +1.09(+0.80%) |
Oct 14, 2022 | 140.73 | 141.65 | 135.70 | 136.08 | 1,770,024 | -4.44(-3.16%) |
Oct 13, 2022 | 136.94 | 142.66 | 135.41 | 140.52 | 1,780,819 | +1.81(+1.30%) |
Oct 12, 2022 | 142.06 | 143.35 | 138.65 | 138.71 | 2,198,145 | -2.98(-2.10%) |
Oct 11, 2022 | 141.91 | 144.21 | 141.21 | 141.69 | 1,513,454 | +0.23(+0.16%) |
Oct 10, 2022 | 142.18 | 142.31 | 139.56 | 141.46 | 964,014 | -0.49(-0.35%) |
Oct 07, 2022 | 142.10 | 142.87 | 139.98 | 141.95 | 3,123,778 | -0.18(-0.13%) |
Oct 06, 2022 | 143.12 | 144.52 | 141.42 | 142.13 | 1,631,302 | -0.63(-0.44%) |
Oct 05, 2022 | 141.81 | 143.46 | 140.35 | 142.76 | 1,240,089 | +0.61(+0.43%) |
Oct 04, 2022 | 142.47 | 143.91 | 140.69 | 142.15 | 2,525,489 | +0.50(+0.35%) |
Oct 03, 2022 | 137.51 | 142.53 | 136.38 | 141.65 | 2,259,697 | +5.55(+4.08%) |
Sep 30, 2022 | 137.07 | 137.80 | 134.30 | 136.10 | 2,790,482 | -0.74(-0.54%) |
Sep 29, 2022 | 136.21 | 137.04 | 134.57 | 136.84 | 2,232,291 | -1.13(-0.82%) |
Sep 28, 2022 | 136.94 | 138.89 | 135.75 | 137.97 | 1,641,789 | +1.93(+1.42%) |
Sep 27, 2022 | 139.30 | 140.35 | 135.73 | 136.04 | 2,726,184 | -2.19(-1.58%) |
Sep 26, 2022 | 141.95 | 143.37 | 138.18 | 138.23 | 3,354,338 | -3.06(-2.17%) |
Sep 23, 2022 | 138.40 | 142.02 | 138.26 | 141.29 | 2,318,503 | +1.96(+1.41%) |
Sep 22, 2022 | 141.95 | 142.08 | 138.42 | 139.33 | 1,822,890 | -2.54(-1.79%) |
Sep 21, 2022 | 143.39 | 145.18 | 141.31 | 141.87 | 2,431,033 | -0.75(-0.53%) |
Sep 20, 2022 | 142.30 | 143.42 | 140.65 | 142.62 | 2,372,971 | -0.29(-0.20%) |
Sep 19, 2022 | 141.43 | 144.72 | 141.25 | 142.91 | 2,631,127 | +0.99(+0.70%) |
Sep 16, 2022 | 138.03 | 142.30 | 137.72 | 141.92 | 5,630,044 | +3.98(+2.89%) |
Sep 15, 2022 | 138.32 | 139.89 | 136.52 | 137.94 | 1,833,171 | -0.07(-0.05%) |
Sep 14, 2022 | 138.93 | 139.44 | 136.69 | 138.01 | 3,386,954 | -0.49(-0.35%) |
Sep 13, 2022 | 142.18 | 144.20 | 137.77 | 138.50 | 2,798,112 | -7.25(-4.97%) |
Sep 12, 2022 | 144.23 | 146.17 | 144.22 | 145.75 | 2,423,803 | +1.30(+0.90%) |
Sep 09, 2022 | 142.84 | 144.86 | 142.01 | 144.45 | 2,038,397 | +2.89(+2.04%) |
Sep 08, 2022 | 142.27 | 144.22 | 140.64 | 141.56 | 2,436,628 | -1.56(-1.09%) |
Sep 07, 2022 | 138.46 | 144.00 | 138.46 | 143.12 | 2,565,723 | +4.81(+3.48%) |
Sep 06, 2022 | 138.40 | 138.70 | 135.35 | 138.31 | 3,464,072 | +1.73(+1.27%) |
Sep 02, 2022 | 137.38 | 138.35 | 135.10 | 136.58 | 2,890,952 | -0.80(-0.58%) |
Sep 01, 2022 | 134.86 | 137.84 | 134.33 | 137.38 | 2,823,618 | +1.70(+1.25%) |
Aug 31, 2022 | 137.14 | 137.83 | 135.41 | 135.68 | 3,032,137 | -2.30(-1.67%) |
Aug 30, 2022 | 137.20 | 139.72 | 135.13 | 137.98 | 3,784,581 | +0.58(+0.42%) |
Aug 29, 2022 | 136.06 | 141.05 | 134.74 | 137.40 | 4,639,632 | -1.30(-0.94%) |
Aug 26, 2022 | 149.21 | 149.48 | 137.85 | 138.70 | 7,136,700 | -10.31(-6.92%) |
Aug 25, 2022 | 149.03 | 153.17 | 144.31 | 149.01 | 12,366,385 | -16.97(-10.22%) |
Aug 24, 2022 | 166.62 | 166.96 | 163.78 | 165.98 | 2,760,448 | -0.13(-0.08%) |
Aug 23, 2022 | 167.00 | 168.77 | 165.33 | 166.11 | 2,695,464 | -1.31(-0.78%) |
Aug 22, 2022 | 168.15 | 168.49 | 166.74 | 167.42 | 2,140,714 | -0.26(-0.16%) |
Aug 19, 2022 | 166.51 | 168.74 | 166.37 | 167.68 | 1,689,076 | -0.37(-0.22%) |
Aug 18, 2022 | 168.13 | 168.90 | 166.15 | 168.05 | 1,157,781 | -0.13(-0.08%) |
Aug 17, 2022 | 167.15 | 169.79 | 166.20 | 168.18 | 1,475,247 | -0.04(-0.02%) |
Aug 16, 2022 | 167.66 | 169.16 | 166.34 | 168.22 | 2,068,278 | +2.29(+1.38%) |
Aug 15, 2022 | 165.34 | 167.43 | 163.57 | 165.93 | 1,688,871 | -0.83(-0.50%) |
Aug 12, 2022 | 165.23 | 166.79 | 164.00 | 166.76 | 968,212 | +1.39(+0.84%) |
Aug 11, 2022 | 167.31 | 168.72 | 164.52 | 165.37 | 1,580,958 | -0.60(-0.36%) |
Aug 10, 2022 | 170.14 | 171.39 | 165.73 | 165.97 | 1,712,639 | -2.98(-1.76%) |
Aug 09, 2022 | 166.49 | 169.03 | 165.56 | 168.95 | 1,288,148 | +2.66(+1.60%) |
Aug 08, 2022 | 165.90 | 169.68 | 165.81 | 166.29 | 1,580,336 | +1.32(+0.80%) |
Aug 05, 2022 | 161.78 | 165.24 | 161.00 | 164.97 | 1,102,876 | +2.81(+1.73%) |
Aug 04, 2022 | 165.35 | 165.48 | 161.89 | 162.16 | 995,799 | -2.93(-1.77%) |
Aug 03, 2022 | 166.21 | 167.63 | 163.58 | 165.09 | 1,097,624 | +0.34(+0.21%) |
Aug 02, 2022 | 166.99 | 166.99 | 164.20 | 164.75 | 892,036 | -1.94(-1.16%) |
Aug 01, 2022 | 166.53 | 170.80 | 165.71 | 166.69 | 1,718,503 | +1.33(+0.80%) |
Jul 29, 2022 | 162.16 | 165.46 | 162.16 | 165.36 | 2,242,195 | +2.02(+1.24%) |
Jul 28, 2022 | 160.27 | 164.93 | 159.01 | 163.34 | 2,503,138 | +2.21(+1.37%) |
Jul 27, 2022 | 157.86 | 162.00 | 155.15 | 161.13 | 2,252,707 | +3.31(+2.10%) |
Jul 26, 2022 | 162.68 | 164.65 | 157.11 | 157.82 | 3,232,968 | -10.60(-6.29%) |
Jul 25, 2022 | 171.31 | 171.35 | 167.40 | 168.42 | 1,926,869 | -3.59(-2.09%) |
Jul 22, 2022 | 172.45 | 175.68 | 170.49 | 172.01 | 1,798,751 | +0.33(+0.19%) |
Jul 21, 2022 | 172.80 | 174.00 | 164.79 | 171.68 | 3,263,387 | -1.64(-0.95%) |
Jul 20, 2022 | 170.59 | 173.68 | 169.88 | 173.32 | 2,277,261 | +3.11(+1.83%) |
Jul 19, 2022 | 170.00 | 171.03 | 168.14 | 170.21 | 1,580,968 | +0.71(+0.42%) |
Jul 18, 2022 | 168.56 | 171.24 | 168.31 | 169.50 | 1,718,760 | +1.54(+0.92%) |
Jul 15, 2022 | 170.29 | 171.70 | 167.19 | 167.96 | 2,145,900 | -0.80(-0.47%) |
Jul 14, 2022 | 163.83 | 169.25 | 163.83 | 168.76 | 2,487,688 | +2.82(+1.70%) |
Jul 13, 2022 | 163.82 | 167.07 | 162.37 | 165.94 | 1,749,141 | +1.81(+1.10%) |
Jul 12, 2022 | 165.57 | 168.43 | 163.13 | 164.13 | 1,368,602 | -2.04(-1.23%) |
Jul 11, 2022 | 166.54 | 167.56 | 164.58 | 166.17 | 1,482,668 | -1.19(-0.71%) |
Jul 08, 2022 | 169.48 | 169.76 | 166.39 | 167.36 | 1,369,050 | -1.43(-0.85%) |
Jul 07, 2022 | 165.84 | 170.19 | 165.38 | 168.79 | 1,774,872 | +3.00(+1.81%) |
Jul 06, 2022 | 164.30 | 166.91 | 163.59 | 165.79 | 1,544,674 | +0.95(+0.58%) |
Jul 05, 2022 | 157.09 | 165.07 | 156.71 | 164.84 | 3,336,218 | +8.57(+5.48%) |
Jul 01, 2022 | 154.00 | 156.50 | 152.30 | 156.27 | 1,573,832 | +0.42(+0.27%) |
Jun 30, 2022 | 154.63 | 157.06 | 152.53 | 155.85 | 1,915,522 | -0.40(-0.25%) |
Jun 29, 2022 | 154.42 | 156.59 | 153.20 | 156.25 | 1,623,325 | +2.68(+1.74%) |
Jun 28, 2022 | 156.90 | 160.24 | 152.75 | 153.57 | 1,647,822 | -3.56(-2.27%) |
Jun 27, 2022 | 157.39 | 159.58 | 156.08 | 157.13 | 1,640,714 | -0.08(-0.05%) |
Jun 24, 2022 | 156.29 | 157.92 | 154.44 | 157.21 | 3,454,572 | +1.70(+1.09%) |
Jun 23, 2022 | 156.17 | 156.20 | 152.23 | 155.51 | 2,298,470 | +0.48(+0.31%) |
Jun 22, 2022 | 154.19 | 155.99 | 154.19 | 155.03 | 2,022,827 | -1.35(-0.86%) |
Jun 21, 2022 | 152.26 | 156.49 | 150.00 | 156.38 | 2,775,800 | +6.29(+4.19%) |
Jun 17, 2022 | 151.04 | 152.97 | 147.77 | 150.09 | 4,162,891 | -1.08(-0.71%) |
Jun 16, 2022 | 152.40 | 153.25 | 150.13 | 151.17 | 2,672,554 | -3.37(-2.18%) |
Jun 15, 2022 | 155.53 | 157.03 | 152.68 | 154.54 | 1,639,763 | -1.48(-0.95%) |
Jun 14, 2022 | 156.23 | 159.52 | 154.70 | 156.02 | 1,754,487 | +1.01(+0.65%) |
Jun 13, 2022 | 153.18 | 156.93 | 151.65 | 155.01 | 2,703,296 | -0.99(-0.63%) |
Jun 10, 2022 | 157.76 | 158.76 | 155.62 | 156.00 | 1,448,086 | -3.85(-2.41%) |
Jun 09, 2022 | 160.74 | 162.98 | 159.76 | 159.85 | 1,607,722 | -1.41(-0.87%) |
Jun 08, 2022 | 161.11 | 163.36 | 160.09 | 161.26 | 943,617 | -0.68(-0.42%) |
Jun 07, 2022 | 158.11 | 162.51 | 156.11 | 161.94 | 1,952,293 | +0.49(+0.30%) |
Jun 06, 2022 | 161.00 | 161.58 | 158.38 | 161.45 | 1,198,405 | +1.57(+0.98%) |
Jun 03, 2022 | 158.13 | 162.00 | 158.13 | 159.88 | 1,422,300 | +0.78(+0.49%) |
Jun 02, 2022 | 161.30 | 161.67 | 158.35 | 159.10 | 1,969,119 | -1.91(-1.19%) |
Jun 01, 2022 | 160.41 | 162.55 | 159.00 | 161.01 | 2,010,416 | +0.68(+0.42%) |
May 31, 2022 | 165.25 | 165.70 | 159.38 | 160.33 | 4,263,054 | -4.67(-2.83%) |
May 27, 2022 | 161.80 | 166.35 | 159.04 | 165.00 | 4,346,025 | +2.20(+1.35%) |
May 26, 2022 | 159.81 | 163.70 | 155.64 | 162.80 | 8,882,376 | +29.21(+21.87%) |
May 25, 2022 | 129.80 | 135.32 | 129.22 | 133.59 | 3,846,666 | +3.39(+2.60%) |
May 24, 2022 | 128.20 | 130.72 | 126.27 | 130.20 | 2,464,077 | +0.21(+0.16%) |
May 23, 2022 | 128.50 | 130.61 | 126.91 | 129.99 | 2,612,717 | +2.11(+1.65%) |
May 20, 2022 | 135.43 | 136.19 | 124.76 | 127.88 | 4,928,386 | -7.69(-5.67%) |
May 19, 2022 | 132.51 | 138.56 | 125.74 | 135.57 | 5,236,304 | +1.77(+1.32%) |
May 18, 2022 | 144.77 | 144.77 | 128.02 | 133.80 | 9,212,928 | -22.55(-14.42%) |
May 17, 2022 | 158.68 | 159.47 | 155.05 | 156.35 | 2,972,934 | -5.10(-3.16%) |
May 16, 2022 | 160.24 | 162.54 | 158.72 | 161.45 | 1,840,673 | +2.05(+1.29%) |
May 13, 2022 | 159.78 | 161.16 | 159.19 | 159.40 | 1,838,440 | +0.21(+0.13%) |
May 12, 2022 | 157.13 | 162.23 | 156.78 | 159.19 | 2,838,395 | +3.12(+2.00%) |
May 11, 2022 | 157.72 | 161.64 | 155.11 | 156.07 | 2,832,648 | -1.82(-1.15%) |
May 10, 2022 | 163.13 | 164.85 | 157.40 | 157.89 | 2,821,727 | -3.64(-2.25%) |
May 09, 2022 | 163.29 | 164.66 | 161.29 | 161.53 | 2,041,008 | -2.86(-1.74%) |
May 06, 2022 | 160.98 | 164.89 | 157.87 | 164.39 | 1,936,129 | +2.95(+1.83%) |
May 05, 2022 | 165.67 | 165.67 | 159.84 | 161.44 | 1,705,317 | -4.37(-2.64%) |
May 04, 2022 | 165.67 | 166.78 | 161.91 | 165.81 | 2,003,877 | +0.91(+0.55%) |
May 03, 2022 | 163.77 | 166.81 | 163.10 | 164.90 | 1,277,820 | +1.52(+0.93%) |
May 02, 2022 | 163.00 | 164.28 | 160.15 | 163.38 | 1,442,950 | +0.93(+0.57%) |
Apr 29, 2022 | 165.89 | 166.94 | 162.05 | 162.45 | 1,588,289 | -4.66(-2.79%) |
Apr 28, 2022 | 166.90 | 167.60 | 164.68 | 167.11 | 1,352,519 | +1.02(+0.61%) |
Apr 27, 2022 | 168.71 | 169.91 | 165.91 | 166.09 | 1,951,002 | -2.15(-1.28%) |
Apr 26, 2022 | 168.64 | 170.15 | 167.85 | 168.24 | 2,021,039 | -1.61(-0.95%) |
Apr 25, 2022 | 166.39 | 169.90 | 164.48 | 169.85 | 1,626,815 | +2.36(+1.41%) |
Apr 22, 2022 | 172.16 | 172.70 | 167.12 | 167.49 | 2,078,669 | -5.57(-3.22%) |
Apr 21, 2022 | 175.12 | 177.19 | 172.65 | 173.06 | 2,683,096 | -1.02(-0.59%) |
Apr 20, 2022 | 172.26 | 177.15 | 172.26 | 174.08 | 2,727,146 | +2.21(+1.29%) |
Apr 19, 2022 | 171.68 | 173.62 | 170.40 | 171.87 | 2,016,770 | -0.16(-0.09%) |
Apr 18, 2022 | 172.72 | 174.35 | 171.65 | 172.03 | 2,195,212 | -1.02(-0.59%) |
Apr 14, 2022 | 170.97 | 174.30 | 170.61 | 173.05 | 2,298,765 | +1.98(+1.16%) |
Apr 13, 2022 | 167.50 | 171.53 | 166.78 | 171.07 | 3,755,116 | +3.89(+2.33%) |
Apr 12, 2022 | 166.47 | 169.07 | 166.19 | 167.18 | 1,862,695 | +1.69(+1.02%) |
Apr 11, 2022 | 162.97 | 166.14 | 162.75 | 165.49 | 2,171,409 | +2.57(+1.58%) |
Apr 08, 2022 | 158.51 | 163.90 | 158.02 | 162.92 | 2,315,446 | +4.31(+2.72%) |
Apr 07, 2022 | 156.00 | 159.29 | 155.79 | 158.61 | 2,624,850 | +2.55(+1.63%) |
Apr 06, 2022 | 155.00 | 156.53 | 154.00 | 156.06 | 2,046,964 | +0.32(+0.21%) |
Apr 05, 2022 | 156.17 | 158.67 | 155.02 | 155.74 | 1,778,060 | -1.03(-0.66%) |
Apr 04, 2022 | 159.36 | 159.50 | 156.18 | 156.77 | 1,913,725 | -2.66(-1.67%) |
Apr 01, 2022 | 161.20 | 161.60 | 159.17 | 159.43 | 1,529,054 | -0.72(-0.45%) |
Mar 31, 2022 | 160.32 | 162.13 | 159.65 | 160.15 | 2,938,462 | -0.17(-0.11%) |
Mar 30, 2022 | 158.60 | 160.62 | 157.40 | 160.32 | 1,875,835 | +1.71(+1.08%) |
Mar 29, 2022 | 158.76 | 159.89 | 155.99 | 158.61 | 1,625,511 | -0.15(-0.09%) |
Mar 28, 2022 | 156.41 | 158.85 | 155.55 | 158.76 | 1,621,326 | +2.35(+1.50%) |
Mar 25, 2022 | 156.96 | 158.00 | 155.73 | 156.41 | 1,618,706 | -0.44(-0.28%) |
Mar 24, 2022 | 154.89 | 157.07 | 154.05 | 156.85 | 1,767,207 | +1.70(+1.10%) |
Mar 23, 2022 | 156.50 | 157.00 | 152.85 | 155.15 | 1,249,769 | -1.55(-0.99%) |
Mar 22, 2022 | 155.59 | 157.47 | 155.01 | 156.70 | 1,841,850 | +1.74(+1.12%) |
Mar 21, 2022 | 157.17 | 157.22 | 153.86 | 154.96 | 2,909,433 | -2.21(-1.41%) |
Mar 18, 2022 | 154.06 | 157.80 | 152.80 | 157.17 | 2,675,006 | +2.04(+1.32%) |
Mar 17, 2022 | 151.45 | 155.29 | 150.17 | 155.13 | 1,941,948 | +3.05(+2.01%) |
Mar 16, 2022 | 151.74 | 153.37 | 149.12 | 152.08 | 1,687,840 | +1.02(+0.68%) |
Mar 15, 2022 | 150.86 | 152.46 | 149.47 | 151.06 | 3,323,247 | -0.02(-0.01%) |
Mar 14, 2022 | 147.08 | 151.45 | 146.70 | 151.08 | 2,601,208 | +4.06(+2.76%) |
Mar 11, 2022 | 148.63 | 149.82 | 146.38 | 147.02 | 1,682,512 | -1.73(-1.16%) |
Mar 10, 2022 | 145.25 | 148.86 | 143.33 | 148.75 | 2,537,859 | +1.00(+0.68%) |
Mar 09, 2022 | 153.98 | 153.97 | 147.33 | 147.75 | 6,166,511 | +0.95(+0.65%) |
Mar 08, 2022 | 143.54 | 151.28 | 143.35 | 146.80 | 4,118,744 | +5.94(+4.22%) |
Mar 07, 2022 | 143.45 | 147.87 | 140.69 | 140.86 | 4,303,864 | -2.61(-1.82%) |
Mar 04, 2022 | 145.29 | 147.16 | 141.62 | 143.47 | 2,418,061 | -3.01(-2.05%) |
Mar 03, 2022 | 142.00 | 148.78 | 140.65 | 146.48 | 3,276,402 | +6.56(+4.69%) |
Mar 02, 2022 | 133.25 | 141.12 | 131.88 | 139.92 | 4,692,168 | +0.21(+0.15%) |
Mar 01, 2022 | 141.72 | 144.35 | 138.49 | 139.71 | 3,379,975 | -2.37(-1.67%) |
Feb 28, 2022 | 140.70 | 146.22 | 139.70 | 142.08 | 3,289,273 | +1.39(+0.99%) |
Feb 25, 2022 | 136.54 | 140.91 | 136.94 | 140.69 | 2,105,287 | +4.56(+3.35%) |
Feb 24, 2022 | 133.24 | 136.44 | 130.59 | 136.13 | 2,744,768 | -0.07(-0.05%) |
Feb 23, 2022 | 139.48 | 141.25 | 135.98 | 136.20 | 2,019,296 | -3.59(-2.57%) |
Feb 22, 2022 | 142.32 | 142.84 | 139.22 | 139.79 | 4,095,580 | -3.05(-2.14%) |
Feb 18, 2022 | 142.84 | 0 | +7.09(+5.22%) | |||
Feb 17, 2022 | 135.50 | 137.24 | 134.82 | 135.75 | 1,457,174 | -1.01(-0.74%) |
Feb 16, 2022 | 137.37 | 138.30 | 133.50 | 136.76 | 1,751,677 | -1.03(-0.75%) |
Feb 15, 2022 | 138.59 | 139.17 | 137.01 | 137.79 | 2,075,887 | +0.83(+0.61%) |
Feb 14, 2022 | 137.64 | 138.07 | 135.01 | 136.96 | 1,657,025 | -0.47(-0.34%) |
Feb 11, 2022 | 137.76 | 139.64 | 137.01 | 137.43 | 1,170,967 | -0.50(-0.36%) |
Feb 10, 2022 | 138.73 | 140.74 | 137.09 | 137.93 | 2,306,250 | -3.67(-2.59%) |
Feb 09, 2022 | 140.21 | 142.38 | 140.05 | 141.60 | 1,423,430 | +2.24(+1.61%) |
Feb 08, 2022 | 136.08 | 140.18 | 135.94 | 139.36 | 2,575,509 | +3.64(+2.68%) |
Feb 07, 2022 | 134.13 | 137.10 | 133.80 | 135.72 | 1,759,757 | +2.23(+1.67%) |
Feb 04, 2022 | 131.14 | 133.83 | 129.31 | 133.49 | 1,695,215 | +1.65(+1.25%) |
Feb 03, 2022 | 132.85 | 131.25 | 131.84 | 1,951,157 | -1.89(-1.41%) | |
Feb 02, 2022 | 133.90 | 134.66 | 132.07 | 133.73 | 2,006,561 | -0.51(-0.38%) |