Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 191.37 | 194.40 | 188.27 | 194.29 | 502,918 | +3.12(+1.63%) |
Jan 30, 2023 | 192.66 | 193.38 | 186.92 | 191.17 | 420,612 | -2.72(-1.40%) |
Jan 27, 2023 | 189.61 | 194.28 | 187.55 | 193.89 | 461,812 | +7.69(+4.13%) |
Jan 26, 2023 | 182.96 | 186.22 | 182.96 | 186.20 | 276,054 | +4.06(+2.23%) |
Jan 25, 2023 | 177.23 | 185.28 | 176.98 | 182.13 | 436,008 | +4.92(+2.78%) |
Jan 24, 2023 | 177.85 | 179.24 | 176.40 | 177.21 | 240,747 | -0.60(-0.34%) |
Jan 23, 2023 | 176.01 | 177.95 | 175.18 | 177.81 | 265,070 | +1.41(+0.80%) |
Jan 20, 2023 | 173.06 | 176.49 | 172.29 | 176.40 | 213,923 | +3.46(+2.00%) |
Jan 19, 2023 | 172.20 | 173.99 | 171.19 | 172.93 | 181,887 | -1.24(-0.71%) |
Jan 18, 2023 | 174.00 | 175.99 | 172.44 | 174.18 | 248,749 | +0.13(+0.08%) |
Jan 17, 2023 | 175.29 | 176.51 | 173.15 | 174.04 | 197,043 | -0.63(-0.36%) |
Jan 13, 2023 | 172.83 | 175.56 | 171.93 | 174.67 | 144,417 | +0.92(+0.53%) |
Jan 12, 2023 | 175.74 | 176.10 | 172.73 | 173.75 | 237,346 | -1.95(-1.11%) |
Jan 11, 2023 | 175.53 | 176.75 | 173.93 | 175.69 | 262,852 | +1.14(+0.65%) |
Jan 10, 2023 | 173.16 | 175.49 | 172.75 | 174.55 | 224,144 | +1.13(+0.65%) |
Jan 09, 2023 | 174.31 | 175.40 | 172.73 | 173.43 | 220,227 | -1.15(-0.66%) |
Jan 06, 2023 | 172.72 | 175.36 | 170.47 | 174.57 | 201,324 | +4.01(+2.35%) |
Jan 05, 2023 | 169.48 | 171.43 | 167.40 | 170.56 | 186,570 | +0.70(+0.41%) |
Jan 04, 2023 | 166.27 | 170.07 | 165.61 | 169.86 | 278,499 | +4.53(+2.74%) |
Jan 03, 2023 | 167.20 | 168.75 | 165.26 | 165.32 | 283,547 | -0.75(-0.45%) |
Dec 30, 2022 | 166.24 | 166.27 | 163.16 | 166.07 | 204,690 | -1.43(-0.85%) |
Dec 29, 2022 | 165.09 | 168.88 | 163.73 | 167.50 | 167,593 | +3.04(+1.85%) |
Dec 28, 2022 | 167.95 | 168.84 | 164.45 | 164.46 | 204,728 | -3.25(-1.93%) |
Dec 27, 2022 | 166.95 | 167.80 | 165.15 | 167.70 | 270,946 | +0.75(+0.45%) |
Dec 23, 2022 | 164.80 | 167.44 | 164.80 | 166.95 | 225,647 | +2.17(+1.32%) |
Dec 22, 2022 | 164.75 | 165.44 | 162.83 | 164.78 | 373,983 | -2.09(-1.25%) |
Dec 21, 2022 | 163.90 | 167.04 | 162.89 | 166.87 | 416,585 | +3.58(+2.19%) |
Dec 20, 2022 | 161.23 | 164.29 | 159.99 | 163.29 | 399,797 | +2.00(+1.24%) |
Dec 19, 2022 | 167.57 | 167.83 | 159.04 | 161.29 | 416,087 | -7.39(-4.38%) |
Dec 16, 2022 | 164.42 | 169.10 | 164.00 | 168.68 | 1,202,676 | +3.03(+1.83%) |
Dec 15, 2022 | 169.84 | 170.36 | 165.35 | 165.65 | 339,744 | -6.59(-3.83%) |
Dec 14, 2022 | 169.53 | 173.34 | 168.93 | 172.25 | 437,120 | +1.31(+0.77%) |
Dec 13, 2022 | 179.88 | 180.95 | 170.44 | 170.93 | 481,227 | -3.93(-2.25%) |
Dec 12, 2022 | 172.66 | 175.06 | 171.10 | 174.87 | 357,519 | +2.21(+1.28%) |
Dec 09, 2022 | 171.09 | 174.91 | 171.09 | 172.66 | 380,125 | +0.06(+0.03%) |
Dec 08, 2022 | 172.13 | 174.85 | 171.52 | 172.60 | 429,002 | +0.03(+0.02%) |
Dec 07, 2022 | 169.24 | 172.97 | 168.62 | 172.57 | 439,290 | +2.05(+1.20%) |
Dec 06, 2022 | 171.83 | 175.66 | 169.12 | 170.52 | 602,629 | -1.58(-0.92%) |
Dec 05, 2022 | 172.34 | 173.59 | 170.69 | 172.10 | 522,692 | -1.80(-1.04%) |
Dec 02, 2022 | 173.47 | 175.06 | 172.73 | 173.90 | 403,782 | -0.87(-0.50%) |
Dec 01, 2022 | 179.33 | 179.33 | 172.89 | 174.77 | 935,100 | -5.09(-2.83%) |
Nov 30, 2022 | 176.71 | 181.62 | 174.12 | 179.86 | 7,723,415 | +1.85(+1.04%) |
Nov 29, 2022 | 175.84 | 179.26 | 175.58 | 178.01 | 2,375,135 | +12.32(+7.43%) |
Nov 28, 2022 | 164.36 | 166.22 | 164.31 | 165.69 | 382,673 | -0.49(-0.30%) |
Nov 25, 2022 | 164.22 | 167.70 | 164.22 | 166.19 | 118,611 | +0.96(+0.58%) |
Nov 23, 2022 | 163.94 | 166.23 | 163.94 | 165.23 | 191,319 | +1.04(+0.64%) |
Nov 22, 2022 | 161.02 | 164.52 | 160.85 | 164.18 | 315,236 | +3.34(+2.08%) |
Nov 21, 2022 | 162.85 | 163.78 | 160.76 | 160.84 | 372,647 | -1.36(-0.84%) |
Nov 18, 2022 | 164.12 | 164.47 | 161.01 | 162.20 | 281,642 | +0.45(+0.28%) |
Nov 17, 2022 | 158.32 | 163.92 | 158.32 | 161.75 | 420,382 | +1.34(+0.83%) |
Nov 16, 2022 | 161.23 | 162.63 | 158.67 | 160.42 | 579,536 | -1.43(-0.88%) |
Nov 15, 2022 | 162.78 | 165.18 | 161.14 | 161.85 | 471,308 | +2.22(+1.39%) |
Nov 14, 2022 | 159.85 | 162.75 | 158.74 | 159.63 | 486,467 | +0.01(+0.01%) |
Nov 11, 2022 | 154.51 | 160.66 | 154.24 | 159.62 | 647,424 | +6.11(+3.98%) |
Nov 10, 2022 | 154.41 | 155.09 | 152.22 | 153.51 | 332,655 | +4.39(+2.94%) |
Nov 09, 2022 | 153.40 | 153.72 | 147.43 | 149.12 | 617,561 | -7.98(-5.08%) |
Nov 08, 2022 | 150.12 | 158.16 | 148.52 | 157.11 | 919,651 | +11.68(+8.03%) |
Nov 07, 2022 | 147.65 | 148.80 | 143.15 | 145.43 | 943,815 | -0.47(-0.32%) |
Nov 04, 2022 | 156.55 | 156.55 | 142.88 | 145.89 | 1,166,280 | -8.36(-5.42%) |
Nov 03, 2022 | 158.13 | 158.35 | 153.03 | 154.25 | 614,180 | -6.00(-3.75%) |
Nov 02, 2022 | 163.45 | 164.19 | 158.93 | 160.26 | 600,544 | -5.21(-3.15%) |
Nov 01, 2022 | 163.74 | 168.31 | 162.75 | 165.47 | 455,880 | +4.75(+2.95%) |
Oct 31, 2022 | 169.28 | 169.74 | 158.48 | 160.72 | 1,019,554 | -9.08(-5.35%) |
Oct 28, 2022 | 168.00 | 171.03 | 166.55 | 169.80 | 637,757 | +2.33(+1.39%) |
Oct 27, 2022 | 174.69 | 175.50 | 167.42 | 167.47 | 592,987 | -6.59(-3.78%) |
Oct 26, 2022 | 179.36 | 180.95 | 173.33 | 174.06 | 513,612 | -5.31(-2.96%) |
Oct 25, 2022 | 174.79 | 179.72 | 174.79 | 179.37 | 435,743 | +4.91(+2.81%) |
Oct 24, 2022 | 173.63 | 174.92 | 171.97 | 174.46 | 299,490 | +1.66(+0.96%) |
Oct 21, 2022 | 171.81 | 173.33 | 170.41 | 172.80 | 226,352 | +2.19(+1.29%) |
Oct 20, 2022 | 171.14 | 173.60 | 169.41 | 170.61 | 336,433 | -1.05(-0.61%) |
Oct 19, 2022 | 173.54 | 176.16 | 169.56 | 171.66 | 346,745 | -1.86(-1.07%) |
Oct 18, 2022 | 169.53 | 173.84 | 168.06 | 173.52 | 528,447 | +7.06(+4.24%) |
Oct 17, 2022 | 163.68 | 166.90 | 163.23 | 166.46 | 400,563 | +4.90(+3.03%) |
Oct 14, 2022 | 165.87 | 167.19 | 161.22 | 161.56 | 328,392 | -3.00(-1.82%) |
Oct 13, 2022 | 157.80 | 165.13 | 155.76 | 164.56 | 447,103 | +6.16(+3.89%) |
Oct 12, 2022 | 160.18 | 161.20 | 158.36 | 158.41 | 360,601 | -2.11(-1.32%) |
Oct 11, 2022 | 160.45 | 163.89 | 159.04 | 160.52 | 361,945 | -1.16(-0.72%) |
Oct 10, 2022 | 163.31 | 164.66 | 161.54 | 161.68 | 397,741 | -1.00(-0.61%) |
Oct 07, 2022 | 163.58 | 164.49 | 161.14 | 162.68 | 432,691 | -2.64(-1.59%) |
Oct 06, 2022 | 167.30 | 168.59 | 165.03 | 165.31 | 314,092 | -2.05(-1.22%) |
Oct 05, 2022 | 166.04 | 168.97 | 164.77 | 167.36 | 316,607 | -0.28(-0.17%) |
Oct 04, 2022 | 163.33 | 167.72 | 163.15 | 167.64 | 397,832 | +5.57(+3.44%) |
Oct 03, 2022 | 157.46 | 162.55 | 156.37 | 162.07 | 484,784 | +5.53(+3.53%) |
Sep 30, 2022 | 156.20 | 158.92 | 155.65 | 156.54 | 345,755 | +0.11(+0.07%) |
Sep 29, 2022 | 158.83 | 158.83 | 154.21 | 156.43 | 193,837 | -3.48(-2.18%) |
Sep 28, 2022 | 158.69 | 161.35 | 157.99 | 159.91 | 276,404 | +1.84(+1.16%) |
Sep 27, 2022 | 161.53 | 162.18 | 157.00 | 158.07 | 234,770 | -1.46(-0.92%) |
Sep 26, 2022 | 163.85 | 164.95 | 159.44 | 159.54 | 382,327 | -5.48(-3.32%) |
Sep 23, 2022 | 166.26 | 166.48 | 161.22 | 165.01 | 295,079 | -3.41(-2.02%) |
Sep 22, 2022 | 176.11 | 177.21 | 167.97 | 168.42 | 454,387 | -7.83(-4.44%) |
Sep 21, 2022 | 179.20 | 181.30 | 176.25 | 176.25 | 232,347 | -3.22(-1.79%) |
Sep 20, 2022 | 179.87 | 180.98 | 178.21 | 179.47 | 310,977 | -0.63(-0.35%) |
Sep 19, 2022 | 177.94 | 180.35 | 176.98 | 180.10 | 238,596 | +1.03(+0.58%) |
Sep 16, 2022 | 177.85 | 179.54 | 176.13 | 179.07 | 749,265 | -1.56(-0.86%) |
Sep 15, 2022 | 178.69 | 182.14 | 178.69 | 180.63 | 248,578 | +1.22(+0.68%) |
Sep 14, 2022 | 182.32 | 182.55 | 175.71 | 179.41 | 303,510 | -1.86(-1.02%) |
Sep 13, 2022 | 183.28 | 185.31 | 180.79 | 181.26 | 283,936 | -4.94(-2.65%) |
Sep 12, 2022 | 184.51 | 187.77 | 184.45 | 186.20 | 307,440 | +2.90(+1.58%) |
Sep 09, 2022 | 179.29 | 184.60 | 179.28 | 183.30 | 275,558 | +4.88(+2.73%) |
Sep 08, 2022 | 176.12 | 179.21 | 175.67 | 178.42 | 270,638 | +1.90(+1.08%) |
Sep 07, 2022 | 177.06 | 177.84 | 175.55 | 176.52 | 207,150 | -0.22(-0.12%) |
Sep 06, 2022 | 182.24 | 182.77 | 175.08 | 176.73 | 284,204 | -2.76(-1.54%) |
Sep 02, 2022 | 180.93 | 182.39 | 178.58 | 179.49 | 205,047 | +0.42(+0.24%) |
Sep 01, 2022 | 179.15 | 179.52 | 176.48 | 179.07 | 238,130 | -0.43(-0.24%) |
Aug 31, 2022 | 178.38 | 181.04 | 177.58 | 179.50 | 245,989 | +0.93(+0.52%) |
Aug 30, 2022 | 181.90 | 182.39 | 177.45 | 178.57 | 282,776 | -2.72(-1.50%) |
Aug 29, 2022 | 178.36 | 182.95 | 176.51 | 181.29 | 357,477 | +1.29(+0.72%) |
Aug 26, 2022 | 182.80 | 182.88 | 179.94 | 180.00 | 209,348 | -2.87(-1.57%) |
Aug 25, 2022 | 181.76 | 184.04 | 181.23 | 182.87 | 190,860 | +2.33(+1.29%) |
Aug 24, 2022 | 180.42 | 182.01 | 180.42 | 180.54 | 221,708 | -1.08(-0.59%) |
Aug 23, 2022 | 181.96 | 182.84 | 181.42 | 181.62 | 274,909 | -0.46(-0.25%) |
Aug 22, 2022 | 184.33 | 185.07 | 181.78 | 182.08 | 243,633 | -3.67(-1.97%) |
Aug 19, 2022 | 185.82 | 187.50 | 185.03 | 185.75 | 226,281 | -2.21(-1.18%) |
Aug 18, 2022 | 188.77 | 188.99 | 186.60 | 187.96 | 219,918 | -0.04(-0.02%) |
Aug 17, 2022 | 187.88 | 189.45 | 186.71 | 188.00 | 304,802 | -1.67(-0.88%) |
Aug 16, 2022 | 187.65 | 191.15 | 186.77 | 189.67 | 327,055 | +2.72(+1.46%) |
Aug 15, 2022 | 188.58 | 188.58 | 184.18 | 186.95 | 537,305 | -2.39(-1.26%) |
Aug 12, 2022 | 189.51 | 190.65 | 188.73 | 189.34 | 331,539 | -0.17(-0.09%) |
Aug 11, 2022 | 186.92 | 191.98 | 185.81 | 189.51 | 446,729 | +3.74(+2.01%) |
Aug 10, 2022 | 184.13 | 187.63 | 184.10 | 185.77 | 225,218 | +2.49(+1.36%) |
Aug 09, 2022 | 182.31 | 183.96 | 180.72 | 183.28 | 290,363 | +0.38(+0.21%) |
Aug 08, 2022 | 181.82 | 183.49 | 181.19 | 182.90 | 282,526 | +1.69(+0.93%) |
Aug 05, 2022 | 180.24 | 182.17 | 178.96 | 181.21 | 371,876 | -1.12(-0.61%) |
Aug 04, 2022 | 179.31 | 184.19 | 177.02 | 182.33 | 387,839 | +4.47(+2.52%) |
Aug 03, 2022 | 175.93 | 179.15 | 175.58 | 177.86 | 452,041 | +2.76(+1.58%) |
Aug 02, 2022 | 176.04 | 176.27 | 173.90 | 175.09 | 207,408 | -1.00(-0.57%) |
Aug 01, 2022 | 175.92 | 176.97 | 173.26 | 176.09 | 289,697 | +0.17(+0.10%) |
Jul 29, 2022 | 180.06 | 180.29 | 175.11 | 175.92 | 419,443 | -4.12(-2.29%) |
Jul 28, 2022 | 174.30 | 181.12 | 173.05 | 180.04 | 353,036 | +7.02(+4.06%) |
Jul 27, 2022 | 169.81 | 173.91 | 169.52 | 173.02 | 213,962 | +2.92(+1.72%) |
Jul 26, 2022 | 170.66 | 172.21 | 169.83 | 170.09 | 149,395 | -2.00(-1.16%) |
Jul 25, 2022 | 171.06 | 172.91 | 170.50 | 172.09 | 209,835 | +1.50(+0.88%) |
Jul 22, 2022 | 170.93 | 172.62 | 169.12 | 170.59 | 238,720 | -0.22(-0.13%) |
Jul 21, 2022 | 168.18 | 170.81 | 167.50 | 170.81 | 254,745 | +2.24(+1.33%) |
Jul 20, 2022 | 165.18 | 169.32 | 163.27 | 168.56 | 329,136 | +4.40(+2.68%) |
Jul 19, 2022 | 160.78 | 166.80 | 160.78 | 164.16 | 394,271 | +5.00(+3.14%) |
Jul 18, 2022 | 159.05 | 160.87 | 158.76 | 159.17 | 279,090 | +0.49(+0.31%) |
Jul 15, 2022 | 154.94 | 158.93 | 154.94 | 158.68 | 265,885 | +5.64(+3.69%) |
Jul 14, 2022 | 154.01 | 155.27 | 152.68 | 153.04 | 297,149 | -3.35(-2.14%) |
Jul 13, 2022 | 156.15 | 157.72 | 153.83 | 156.40 | 309,563 | -0.42(-0.27%) |
Jul 12, 2022 | 154.15 | 158.99 | 154.15 | 156.81 | 278,958 | +1.77(+1.14%) |
Jul 11, 2022 | 155.61 | 157.41 | 153.92 | 155.04 | 263,286 | -0.91(-0.58%) |
Jul 08, 2022 | 156.81 | 157.89 | 154.42 | 155.95 | 264,296 | -0.70(-0.45%) |
Jul 07, 2022 | 154.05 | 157.80 | 154.05 | 156.65 | 428,283 | +4.16(+2.73%) |
Jul 06, 2022 | 154.10 | 154.81 | 149.42 | 152.48 | 301,987 | -1.22(-0.80%) |
Jul 05, 2022 | 154.43 | 154.43 | 150.08 | 153.71 | 421,865 | -3.69(-2.34%) |
Jul 01, 2022 | 150.91 | 158.52 | 150.91 | 157.39 | 402,076 | +5.28(+3.47%) |
Jun 30, 2022 | 152.44 | 155.71 | 150.73 | 152.12 | 418,171 | -1.36(-0.89%) |
Jun 29, 2022 | 155.61 | 156.05 | 151.31 | 153.48 | 263,083 | -1.85(-1.19%) |
Jun 28, 2022 | 157.08 | 159.68 | 155.26 | 155.33 | 420,616 | -0.62(-0.40%) |
Jun 27, 2022 | 154.53 | 156.77 | 153.13 | 155.95 | 299,710 | +2.46(+1.60%) |
Jun 24, 2022 | 151.29 | 155.41 | 151.29 | 153.49 | 449,941 | +3.66(+2.44%) |
Jun 23, 2022 | 149.29 | 151.24 | 148.44 | 149.83 | 375,939 | +0.54(+0.36%) |
Jun 22, 2022 | 147.62 | 150.99 | 146.68 | 149.29 | 359,333 | -0.23(-0.16%) |
Jun 21, 2022 | 151.30 | 153.13 | 149.43 | 149.52 | 447,163 | -0.23(-0.16%) |
Jun 17, 2022 | 150.44 | 152.21 | 148.35 | 149.75 | 433,638 | +0.61(+0.41%) |
Jun 16, 2022 | 152.27 | 152.27 | 147.52 | 149.15 | 413,638 | -6.62(-4.25%) |
Jun 15, 2022 | 154.28 | 157.81 | 154.10 | 155.77 | 296,361 | +1.49(+0.97%) |
Jun 14, 2022 | 150.93 | 154.97 | 148.49 | 154.28 | 337,127 | +4.61(+3.08%) |
Jun 13, 2022 | 152.48 | 152.66 | 147.68 | 149.66 | 334,954 | -6.57(-4.20%) |
Jun 10, 2022 | 157.80 | 158.87 | 155.20 | 156.23 | 265,231 | -4.01(-2.50%) |
Jun 09, 2022 | 161.53 | 162.41 | 159.60 | 160.23 | 167,106 | -1.02(-0.63%) |
Jun 08, 2022 | 163.56 | 165.37 | 160.91 | 161.25 | 178,223 | -3.58(-2.17%) |
Jun 07, 2022 | 161.93 | 165.19 | 160.34 | 164.83 | 214,327 | +1.39(+0.85%) |
Jun 06, 2022 | 164.63 | 165.09 | 162.34 | 163.44 | 296,859 | -0.76(-0.46%) |
Jun 03, 2022 | 164.27 | 165.30 | 163.03 | 164.19 | 364,139 | -0.25(-0.15%) |
Jun 02, 2022 | 163.03 | 164.74 | 161.59 | 164.44 | 479,103 | +0.63(+0.38%) |
Jun 01, 2022 | 163.90 | 165.59 | 161.83 | 163.82 | 292,263 | +0.18(+0.11%) |
May 31, 2022 | 164.37 | 165.31 | 162.93 | 163.64 | 296,625 | -1.38(-0.84%) |
May 27, 2022 | 160.74 | 165.02 | 160.54 | 165.02 | 246,373 | +5.13(+3.21%) |
May 26, 2022 | 155.73 | 160.17 | 155.73 | 159.90 | 448,480 | +5.00(+3.23%) |
May 25, 2022 | 150.13 | 156.81 | 150.13 | 154.90 | 688,613 | +5.07(+3.39%) |
May 24, 2022 | 162.03 | 162.03 | 149.30 | 149.83 | 914,096 | -13.94(-8.51%) |
May 23, 2022 | 164.44 | 165.57 | 162.20 | 163.77 | 303,136 | +1.27(+0.78%) |
May 20, 2022 | 164.30 | 165.99 | 161.47 | 162.50 | 495,292 | -0.73(-0.45%) |
May 19, 2022 | 161.02 | 165.40 | 160.30 | 163.23 | 304,156 | +1.79(+1.11%) |
May 18, 2022 | 164.74 | 167.60 | 159.71 | 161.44 | 420,779 | -5.25(-3.15%) |
May 17, 2022 | 162.64 | 167.71 | 161.65 | 166.69 | 380,374 | +6.29(+3.92%) |
May 16, 2022 | 160.37 | 161.87 | 158.31 | 160.40 | 261,539 | -0.35(-0.22%) |
May 13, 2022 | 156.58 | 161.38 | 156.06 | 160.75 | 411,479 | +4.40(+2.81%) |
May 12, 2022 | 151.14 | 156.62 | 149.53 | 156.35 | 549,759 | +6.06(+4.03%) |
May 11, 2022 | 149.91 | 157.66 | 148.61 | 150.29 | 440,262 | +1.55(+1.04%) |
May 10, 2022 | 152.30 | 152.30 | 145.34 | 148.74 | 541,542 | +7.20(+5.09%) |
May 09, 2022 | 145.11 | 147.84 | 140.25 | 141.54 | 496,834 | -5.58(-3.79%) |
May 06, 2022 | 151.44 | 151.44 | 145.11 | 147.12 | 302,446 | -4.50(-2.97%) |
May 05, 2022 | 154.03 | 155.53 | 150.25 | 151.62 | 232,334 | -2.90(-1.88%) |
May 04, 2022 | 150.53 | 154.72 | 149.46 | 154.52 | 197,490 | +3.91(+2.60%) |
May 03, 2022 | 150.49 | 152.44 | 148.64 | 150.61 | 309,310 | -0.65(-0.43%) |
May 02, 2022 | 146.93 | 151.71 | 146.93 | 151.26 | 377,841 | +4.13(+2.81%) |
Apr 29, 2022 | 149.54 | 150.85 | 146.54 | 147.13 | 222,525 | -3.49(-2.32%) |
Apr 28, 2022 | 151.57 | 151.97 | 148.14 | 150.62 | 231,850 | +0.79(+0.53%) |
Apr 27, 2022 | 150.31 | 152.11 | 148.19 | 149.83 | 320,610 | -0.94(-0.62%) |
Apr 26, 2022 | 152.79 | 153.80 | 150.77 | 150.77 | 216,451 | -3.50(-2.27%) |
Apr 25, 2022 | 155.39 | 156.94 | 151.82 | 154.27 | 294,517 | -2.69(-1.72%) |
Apr 22, 2022 | 157.87 | 158.67 | 154.54 | 156.96 | 396,174 | -0.96(-0.61%) |
Apr 21, 2022 | 161.38 | 162.97 | 157.24 | 157.92 | 253,047 | -1.70(-1.07%) |
Apr 20, 2022 | 159.23 | 160.49 | 156.04 | 159.62 | 427,255 | +0.14(+0.09%) |
Apr 19, 2022 | 157.34 | 160.62 | 156.60 | 159.48 | 465,655 | +1.06(+0.67%) |
Apr 18, 2022 | 157.97 | 160.97 | 157.56 | 158.42 | 264,496 | +0.52(+0.33%) |
Apr 14, 2022 | 160.42 | 160.66 | 156.96 | 157.90 | 426,811 | -2.69(-1.68%) |
Apr 13, 2022 | 159.74 | 162.18 | 159.48 | 160.60 | 279,944 | +0.85(+0.54%) |
Apr 12, 2022 | 161.15 | 162.90 | 159.51 | 159.74 | 428,774 | +0.38(+0.24%) |
Apr 11, 2022 | 159.44 | 162.81 | 158.49 | 159.36 | 388,442 | -1.31(-0.81%) |
Apr 08, 2022 | 162.92 | 163.72 | 160.14 | 160.67 | 459,241 | -1.66(-1.02%) |
Apr 07, 2022 | 167.66 | 168.50 | 160.86 | 162.33 | 558,924 | -5.64(-3.36%) |
Apr 06, 2022 | 170.10 | 171.35 | 167.13 | 167.97 | 493,396 | -3.38(-1.97%) |
Apr 05, 2022 | 172.99 | 174.91 | 170.19 | 171.35 | 408,833 | -1.64(-0.95%) |
Apr 04, 2022 | 173.57 | 173.57 | 169.30 | 172.99 | 582,895 | -0.70(-0.40%) |
Apr 01, 2022 | 176.90 | 177.46 | 172.07 | 173.69 | 281,591 | -1.36(-0.77%) |
Mar 31, 2022 | 175.00 | 177.54 | 174.28 | 175.05 | 242,566 | -0.03(-0.02%) |
Mar 30, 2022 | 174.16 | 176.51 | 173.61 | 175.07 | 440,832 | +1.38(+0.79%) |
Mar 29, 2022 | 174.60 | 175.53 | 171.83 | 173.70 | 419,516 | +0.01(+0.01%) |
Mar 28, 2022 | 176.43 | 177.35 | 171.76 | 173.69 | 220,635 | -2.58(-1.46%) |
Mar 25, 2022 | 176.31 | 179.10 | 174.56 | 176.27 | 265,371 | +0.27(+0.15%) |
Mar 24, 2022 | 171.49 | 176.67 | 170.85 | 176.00 | 167,241 | +3.84(+2.23%) |
Mar 23, 2022 | 173.27 | 177.01 | 171.87 | 172.16 | 270,269 | -2.01(-1.15%) |
Mar 22, 2022 | 174.26 | 176.34 | 173.56 | 174.16 | 267,529 | +0.44(+0.25%) |
Mar 21, 2022 | 176.46 | 177.39 | 172.34 | 173.73 | 385,267 | -1.67(-0.95%) |
Mar 18, 2022 | 172.21 | 176.36 | 171.42 | 175.40 | 739,776 | +0.22(+0.13%) |
Mar 17, 2022 | 173.04 | 176.11 | 171.78 | 175.18 | 327,319 | +0.84(+0.48%) |
Mar 16, 2022 | 167.60 | 175.01 | 166.78 | 174.34 | 536,736 | +7.40(+4.43%) |
Mar 15, 2022 | 163.62 | 167.54 | 163.62 | 166.94 | 502,341 | +3.54(+2.17%) |
Mar 14, 2022 | 165.78 | 168.53 | 162.60 | 163.40 | 454,473 | -1.38(-0.84%) |
Mar 11, 2022 | 168.30 | 171.16 | 163.92 | 164.78 | 724,962 | -3.06(-1.83%) |
Mar 10, 2022 | 169.32 | 172.21 | 165.31 | 167.85 | 764,180 | -3.08(-1.80%) |
Mar 09, 2022 | 173.22 | 175.91 | 170.80 | 170.93 | 573,055 | -0.63(-0.37%) |
Mar 08, 2022 | 166.36 | 174.44 | 166.11 | 171.56 | 427,057 | +5.35(+3.22%) |
Mar 07, 2022 | 169.65 | 171.17 | 164.85 | 166.22 | 434,898 | -3.92(-2.30%) |
Mar 04, 2022 | 170.89 | 172.28 | 167.70 | 170.13 | 549,744 | -2.62(-1.52%) |
Mar 03, 2022 | 174.93 | 177.33 | 171.55 | 172.75 | 335,989 | -3.41(-1.93%) |
Mar 02, 2022 | 171.76 | 177.32 | 171.45 | 176.16 | 419,853 | +5.34(+3.13%) |
Mar 01, 2022 | 172.38 | 175.44 | 169.87 | 170.82 | 538,799 | -1.04(-0.61%) |
Feb 28, 2022 | 163.27 | 172.76 | 162.46 | 171.86 | 536,507 | +6.05(+3.65%) |
Feb 25, 2022 | 159.28 | 165.94 | 160.64 | 165.81 | 295,366 | +6.92(+4.35%) |
Feb 24, 2022 | 154.42 | 159.99 | 153.56 | 158.90 | 362,504 | +1.46(+0.93%) |
Feb 23, 2022 | 167.92 | 167.92 | 157.15 | 157.44 | 603,605 | -6.67(-4.06%) |
Feb 22, 2022 | 161.69 | 166.72 | 160.24 | 164.11 | 464,800 | +1.42(+0.87%) |
Feb 18, 2022 | 162.69 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.51 | 168.36 | 165.61 | 166.29 | 277,290 | -2.24(-1.33%) |
Feb 16, 2022 | 167.75 | 170.03 | 165.63 | 168.53 | 387,190 | -0.85(-0.50%) |
Feb 15, 2022 | 165.42 | 170.01 | 165.42 | 169.37 | 316,430 | +5.17(+3.15%) |
Feb 14, 2022 | 166.59 | 168.54 | 163.09 | 164.20 | 366,419 | -1.95(-1.17%) |
Feb 11, 2022 | 167.38 | 170.75 | 165.85 | 166.15 | 286,144 | -2.10(-1.25%) |
Feb 10, 2022 | 166.24 | 172.33 | 165.33 | 168.25 | 316,093 | +1.17(+0.70%) |
Feb 09, 2022 | 163.44 | 167.79 | 163.32 | 167.08 | 511,636 | +4.91(+3.03%) |
Feb 08, 2022 | 159.96 | 162.96 | 158.86 | 162.17 | 290,968 | +2.91(+1.83%) |
Feb 07, 2022 | 159.92 | 161.22 | 156.36 | 159.26 | 393,660 | +2.84(+1.81%) |
Feb 04, 2022 | 156.42 | 158.44 | 153.55 | 156.42 | 377,069 | -0.55(-0.35%) |
Feb 03, 2022 | 157.35 | 159.11 | 156.97 | 398,729 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.77 | 161.59 | 154.56 | 159.51 | 442,732 | +3.10(+1.98%) |