Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.55 | 150.11 | 142.66 | 149.07 | 853,714 | -1.82(-1.21%) |
Nov 29, 2022 | 151.40 | 151.62 | 149.40 | 150.89 | 259,075 | +0.40(+0.27%) |
Nov 28, 2022 | 152.77 | 155.12 | 150.31 | 150.49 | 217,783 | -2.54(-1.66%) |
Nov 25, 2022 | 153.00 | 153.87 | 151.61 | 153.03 | 109,710 | -0.38(-0.25%) |
Nov 23, 2022 | 151.00 | 155.65 | 150.21 | 153.41 | 241,941 | +3.21(+2.14%) |
Nov 22, 2022 | 148.94 | 151.28 | 146.88 | 150.20 | 200,331 | +0.97(+0.65%) |
Nov 21, 2022 | 147.09 | 150.84 | 146.48 | 149.23 | 236,881 | +0.33(+0.22%) |
Nov 18, 2022 | 153.81 | 155.98 | 148.01 | 148.90 | 273,201 | -0.99(-0.66%) |
Nov 17, 2022 | 148.32 | 152.75 | 146.25 | 149.89 | 323,210 | -3.29(-2.15%) |
Nov 16, 2022 | 160.05 | 160.13 | 152.46 | 153.18 | 420,342 | -9.30(-5.72%) |
Nov 15, 2022 | 161.00 | 165.18 | 160.01 | 162.48 | 633,187 | +5.10(+3.24%) |
Nov 14, 2022 | 159.05 | 161.54 | 149.19 | 157.38 | 563,301 | -2.65(-1.66%) |
Nov 11, 2022 | 153.71 | 160.25 | 151.99 | 160.03 | 948,845 | +6.33(+4.12%) |
Nov 10, 2022 | 154.25 | 157.07 | 151.66 | 153.70 | 803,166 | +8.24(+5.66%) |
Nov 09, 2022 | 145.44 | 146.26 | 141.60 | 145.46 | 471,231 | -0.54(-0.37%) |
Nov 08, 2022 | 139.98 | 146.72 | 138.75 | 146.00 | 512,067 | +7.04(+5.07%) |
Nov 07, 2022 | 145.01 | 145.01 | 136.13 | 138.96 | 672,053 | -4.59(-3.20%) |
Nov 04, 2022 | 150.69 | 154.49 | 140.00 | 143.55 | 810,325 | -6.95(-4.62%) |
Nov 03, 2022 | 144.96 | 151.31 | 134.03 | 150.50 | 1,380,766 | +14.94(+11.02%) |
Nov 02, 2022 | 146.69 | 135.25 | 135.56 | 998,206 | -10.81(-7.39%) | |
Nov 01, 2022 | 157.91 | 158.79 | 144.86 | 146.37 | 704,498 | -10.54(-6.72%) |
Oct 31, 2022 | 156.08 | 158.60 | 154.07 | 156.91 | 471,206 | -0.06(-0.04%) |
Oct 28, 2022 | 157.34 | 158.71 | 153.62 | 156.97 | 322,528 | +0.03(+0.02%) |
Oct 27, 2022 | 152.91 | 158.06 | 152.19 | 156.94 | 391,426 | +5.15(+3.39%) |
Oct 26, 2022 | 154.31 | 160.31 | 151.21 | 151.79 | 411,311 | -4.40(-2.82%) |
Oct 25, 2022 | 151.66 | 157.31 | 151.15 | 156.19 | 506,228 | +7.42(+4.99%) |
Oct 24, 2022 | 150.25 | 150.30 | 143.72 | 148.77 | 364,006 | -1.35(-0.90%) |
Oct 21, 2022 | 149.09 | 151.00 | 143.49 | 150.12 | 460,218 | +0.60(+0.40%) |
Oct 20, 2022 | 148.43 | 153.95 | 148.43 | 149.52 | 328,754 | +0.48(+0.32%) |
Oct 19, 2022 | 146.74 | 150.63 | 146.05 | 149.04 | 392,298 | -0.56(-0.37%) |
Oct 18, 2022 | 147.36 | 149.77 | 145.34 | 149.60 | 489,115 | +6.85(+4.80%) |
Oct 17, 2022 | 137.44 | 143.37 | 136.30 | 142.75 | 449,033 | +8.24(+6.13%) |
Oct 14, 2022 | 142.94 | 142.94 | 134.36 | 134.51 | 261,111 | -5.85(-4.17%) |
Oct 13, 2022 | 135.12 | 141.65 | 132.58 | 140.36 | 332,556 | -0.13(-0.09%) |
Oct 12, 2022 | 140.56 | 143.71 | 135.70 | 140.49 | 453,514 | +0.15(+0.11%) |
Oct 11, 2022 | 138.31 | 144.27 | 135.24 | 140.34 | 395,795 | +2.36(+1.71%) |
Oct 10, 2022 | 148.99 | 148.99 | 137.58 | 137.98 | 486,932 | -11.35(-7.60%) |
Oct 07, 2022 | 155.33 | 156.05 | 147.45 | 149.33 | 383,368 | -9.54(-6.00%) |
Oct 06, 2022 | 159.56 | 162.61 | 158.70 | 158.87 | 514,944 | -1.13(-0.71%) |
Oct 05, 2022 | 155.08 | 160.12 | 153.83 | 160.00 | 506,639 | +2.94(+1.87%) |
Oct 04, 2022 | 154.01 | 159.41 | 154.01 | 157.06 | 589,170 | +8.03(+5.39%) |
Oct 03, 2022 | 150.56 | 152.93 | 145.28 | 149.03 | 501,716 | -0.91(-0.61%) |
Sep 30, 2022 | 149.53 | 154.70 | 148.86 | 149.94 | 334,848 | +0.78(+0.52%) |
Sep 29, 2022 | 151.54 | 151.54 | 147.70 | 149.16 | 344,638 | -2.83(-1.86%) |
Sep 28, 2022 | 151.38 | 153.81 | 148.75 | 151.99 | 295,133 | +1.27(+0.84%) |
Sep 27, 2022 | 149.81 | 151.62 | 148.06 | 150.72 | 411,894 | +3.69(+2.51%) |
Sep 26, 2022 | 145.48 | 149.33 | 142.72 | 147.03 | 450,236 | +0.91(+0.62%) |
Sep 23, 2022 | 145.67 | 147.24 | 142.48 | 146.12 | 408,136 | -1.77(-1.20%) |
Sep 22, 2022 | 152.99 | 154.99 | 145.22 | 147.89 | 779,958 | -7.18(-4.63%) |
Sep 21, 2022 | 154.76 | 159.92 | 152.46 | 155.07 | 518,204 | +0.96(+0.62%) |
Sep 20, 2022 | 155.34 | 157.83 | 152.00 | 154.11 | 377,072 | -1.19(-0.77%) |
Sep 19, 2022 | 148.68 | 156.28 | 148.68 | 155.30 | 427,398 | +4.11(+2.72%) |
Sep 16, 2022 | 152.25 | 152.53 | 148.10 | 151.19 | 485,761 | -2.01(-1.31%) |
Sep 15, 2022 | 149.71 | 154.93 | 149.45 | 153.20 | 423,343 | +1.63(+1.08%) |
Sep 14, 2022 | 152.47 | 153.69 | 148.28 | 151.57 | 237,220 | -0.67(-0.44%) |
Sep 13, 2022 | 149.63 | 152.61 | 147.49 | 152.24 | 316,613 | -3.34(-2.15%) |
Sep 12, 2022 | 152.64 | 156.20 | 151.16 | 155.58 | 368,239 | +2.08(+1.36%) |
Sep 09, 2022 | 146.29 | 154.07 | 146.00 | 153.50 | 341,859 | +8.14(+5.60%) |
Sep 08, 2022 | 143.42 | 149.11 | 140.01 | 145.36 | 358,808 | +2.86(+2.01%) |
Sep 07, 2022 | 137.18 | 142.56 | 136.42 | 142.50 | 265,086 | +5.25(+3.83%) |
Sep 06, 2022 | 138.48 | 138.76 | 135.13 | 137.25 | 218,533 | -0.26(-0.19%) |
Sep 02, 2022 | 139.41 | 140.88 | 136.00 | 137.51 | 226,302 | -1.22(-0.88%) |
Sep 01, 2022 | 142.41 | 142.41 | 135.65 | 138.73 | 292,698 | -5.55(-3.85%) |
Aug 31, 2022 | 146.72 | 150.69 | 143.57 | 144.28 | 522,836 | -0.91(-0.63%) |
Aug 30, 2022 | 147.16 | 148.35 | 143.12 | 145.19 | 406,146 | +0.18(+0.12%) |
Aug 29, 2022 | 143.98 | 148.28 | 143.98 | 145.01 | 288,688 | -3.24(-2.19%) |
Aug 26, 2022 | 154.23 | 154.23 | 147.61 | 148.25 | 238,590 | -5.55(-3.61%) |
Aug 25, 2022 | 150.13 | 154.50 | 150.13 | 153.80 | 289,716 | +3.67(+2.44%) |
Aug 24, 2022 | 148.64 | 152.70 | 147.44 | 150.13 | 259,232 | +1.72(+1.16%) |
Aug 23, 2022 | 147.00 | 150.25 | 146.09 | 148.41 | 238,743 | +3.21(+2.21%) |
Aug 22, 2022 | 147.87 | 148.39 | 143.35 | 145.20 | 300,715 | -5.84(-3.87%) |
Aug 19, 2022 | 150.62 | 151.67 | 147.61 | 151.04 | 337,530 | -1.54(-1.01%) |
Aug 18, 2022 | 150.93 | 154.53 | 149.08 | 152.58 | 349,560 | +1.55(+1.03%) |
Aug 17, 2022 | 150.45 | 152.87 | 149.59 | 151.03 | 499,162 | -1.84(-1.20%) |
Aug 16, 2022 | 150.52 | 153.75 | 147.44 | 152.87 | 442,661 | +2.47(+1.64%) |
Aug 15, 2022 | 144.40 | 151.18 | 142.99 | 150.40 | 276,122 | +3.32(+2.26%) |
Aug 12, 2022 | 146.26 | 149.97 | 143.67 | 147.08 | 364,459 | +1.49(+1.02%) |
Aug 11, 2022 | 150.90 | 154.92 | 144.62 | 145.59 | 496,232 | -4.15(-2.77%) |
Aug 10, 2022 | 147.92 | 160.00 | 147.00 | 149.74 | 1,027,401 | +11.29(+8.15%) |
Aug 09, 2022 | 137.43 | 138.63 | 133.59 | 138.45 | 754,417 | +0.70(+0.51%) |
Aug 08, 2022 | 137.84 | 142.06 | 137.40 | 137.75 | 438,162 | +1.31(+0.96%) |
Aug 05, 2022 | 133.96 | 137.50 | 133.40 | 136.44 | 257,080 | -0.30(-0.22%) |
Aug 04, 2022 | 139.16 | 142.00 | 134.16 | 136.74 | 356,329 | -4.39(-3.11%) |
Aug 03, 2022 | 136.58 | 145.94 | 136.58 | 141.13 | 768,383 | +7.41(+5.54%) |
Aug 02, 2022 | 128.87 | 134.76 | 128.87 | 133.72 | 474,159 | +3.59(+2.76%) |
Aug 01, 2022 | 128.47 | 132.55 | 126.58 | 130.13 | 371,969 | +0.00(+0.00%) |
Jul 29, 2022 | 129.29 | 130.75 | 126.25 | 130.13 | 596,945 | +1.05(+0.81%) |
Jul 28, 2022 | 129.01 | 131.88 | 124.58 | 129.08 | 532,646 | +0.11(+0.09%) |
Jul 27, 2022 | 132.58 | 132.74 | 125.54 | 128.97 | 671,682 | -2.16(-1.65%) |
Jul 26, 2022 | 137.00 | 137.00 | 129.18 | 131.13 | 343,892 | -6.20(-4.51%) |
Jul 25, 2022 | 139.14 | 139.14 | 135.16 | 137.33 | 224,651 | -2.39(-1.71%) |
Jul 22, 2022 | 143.40 | 144.82 | 138.29 | 139.72 | 131,160 | -3.33(-2.33%) |
Jul 21, 2022 | 140.32 | 143.21 | 139.32 | 143.05 | 143,705 | +2.55(+1.81%) |
Jul 20, 2022 | 136.56 | 141.41 | 136.56 | 140.50 | 293,826 | +5.08(+3.75%) |
Jul 19, 2022 | 130.21 | 135.53 | 128.40 | 135.42 | 400,631 | +7.23(+5.64%) |
Jul 18, 2022 | 127.98 | 131.72 | 127.51 | 128.19 | 263,674 | +1.38(+1.09%) |
Jul 15, 2022 | 126.95 | 129.10 | 124.72 | 126.81 | 292,013 | +1.20(+0.96%) |
Jul 14, 2022 | 127.72 | 127.75 | 123.17 | 125.61 | 221,261 | -2.56(-2.00%) |
Jul 13, 2022 | 126.00 | 129.83 | 123.61 | 128.17 | 316,993 | -0.69(-0.54%) |
Jul 12, 2022 | 136.53 | 138.61 | 127.45 | 128.86 | 289,964 | -6.76(-4.98%) |
Jul 11, 2022 | 137.44 | 137.64 | 132.11 | 135.62 | 434,072 | -4.01(-2.87%) |
Jul 08, 2022 | 139.57 | 142.00 | 137.15 | 139.63 | 344,944 | -2.94(-2.06%) |
Jul 07, 2022 | 135.82 | 142.65 | 134.21 | 142.57 | 247,002 | +5.78(+4.23%) |
Jul 06, 2022 | 138.55 | 140.00 | 135.44 | 136.79 | 256,738 | -0.48(-0.35%) |
Jul 05, 2022 | 128.25 | 138.28 | 127.18 | 137.27 | 313,926 | +6.44(+4.92%) |
Jul 01, 2022 | 127.51 | 131.23 | 126.79 | 130.83 | 184,674 | +2.87(+2.24%) |
Jun 30, 2022 | 129.20 | 131.77 | 124.75 | 127.96 | 359,234 | -4.25(-3.21%) |
Jun 29, 2022 | 131.62 | 133.00 | 129.31 | 132.21 | 185,039 | -0.26(-0.20%) |
Jun 28, 2022 | 137.84 | 139.50 | 130.00 | 132.47 | 352,532 | -5.05(-3.67%) |
Jun 27, 2022 | 142.58 | 142.58 | 135.97 | 137.52 | 677,400 | -5.28(-3.70%) |
Jun 24, 2022 | 138.64 | 143.60 | 137.71 | 142.80 | 305,087 | +5.60(+4.08%) |
Jun 23, 2022 | 129.47 | 138.41 | 127.32 | 137.20 | 292,194 | +9.01(+7.03%) |
Jun 22, 2022 | 126.49 | 132.38 | 125.81 | 128.19 | 538,220 | -0.17(-0.13%) |
Jun 21, 2022 | 126.84 | 132.49 | 126.84 | 128.36 | 488,142 | +2.73(+2.17%) |
Jun 17, 2022 | 118.94 | 125.94 | 118.94 | 125.63 | 444,881 | +7.12(+6.01%) |
Jun 16, 2022 | 123.33 | 125.98 | 116.29 | 118.51 | 333,653 | -9.46(-7.39%) |
Jun 15, 2022 | 120.62 | 130.29 | 120.56 | 127.97 | 442,870 | +8.50(+7.11%) |
Jun 14, 2022 | 121.79 | 123.51 | 118.81 | 119.47 | 308,289 | -2.03(-1.67%) |
Jun 13, 2022 | 125.29 | 127.75 | 120.13 | 121.50 | 507,625 | -11.21(-8.45%) |
Jun 10, 2022 | 135.69 | 137.00 | 131.30 | 132.71 | 372,452 | -6.40(-4.60%) |
Jun 09, 2022 | 140.47 | 143.76 | 138.74 | 139.11 | 230,688 | -4.16(-2.90%) |
Jun 08, 2022 | 143.44 | 146.90 | 142.60 | 143.27 | 214,079 | -1.63(-1.12%) |
Jun 07, 2022 | 137.41 | 145.32 | 137.09 | 144.90 | 192,224 | +4.26(+3.03%) |
Jun 06, 2022 | 145.90 | 146.19 | 138.93 | 140.64 | 188,290 | -3.02(-2.10%) |
Jun 03, 2022 | 143.49 | 145.52 | 140.49 | 143.66 | 314,198 | -2.50(-1.71%) |
Jun 02, 2022 | 137.10 | 146.70 | 137.06 | 146.16 | 343,845 | +8.84(+6.44%) |
Jun 01, 2022 | 140.59 | 142.53 | 136.30 | 137.32 | 289,011 | -1.58(-1.14%) |
May 31, 2022 | 143.54 | 144.06 | 137.68 | 138.90 | 573,254 | -7.26(-4.97%) |
May 27, 2022 | 139.51 | 146.59 | 138.58 | 146.16 | 353,881 | +8.61(+6.26%) |
May 26, 2022 | 135.45 | 139.57 | 134.44 | 137.55 | 257,789 | +3.11(+2.31%) |
May 25, 2022 | 131.78 | 135.17 | 129.71 | 134.44 | 276,015 | +2.22(+1.68%) |
May 24, 2022 | 136.28 | 137.06 | 130.21 | 132.22 | 265,312 | -5.07(-3.69%) |
May 23, 2022 | 131.56 | 137.47 | 130.82 | 137.29 | 428,825 | +4.62(+3.48%) |
May 20, 2022 | 133.30 | 137.27 | 127.96 | 132.67 | 474,161 | +4.30(+3.35%) |
May 19, 2022 | 124.58 | 129.94 | 124.14 | 128.37 | 349,176 | +2.93(+2.34%) |
May 18, 2022 | 128.34 | 129.81 | 123.62 | 125.44 | 319,709 | -5.20(-3.98%) |
May 17, 2022 | 134.32 | 137.06 | 127.39 | 130.64 | 483,984 | +0.49(+0.38%) |
May 16, 2022 | 132.61 | 138.32 | 129.47 | 130.15 | 528,455 | -3.42(-2.56%) |
May 13, 2022 | 123.39 | 135.00 | 122.54 | 133.57 | 958,419 | +13.07(+10.85%) |
May 12, 2022 | 105.95 | 123.43 | 100.35 | 120.50 | 1,397,828 | +13.17(+12.27%) |
May 11, 2022 | 114.83 | 118.56 | 106.73 | 107.33 | 884,164 | -9.29(-7.97%) |
May 10, 2022 | 115.43 | 118.23 | 110.52 | 116.62 | 536,536 | +3.76(+3.33%) |
May 09, 2022 | 122.57 | 124.44 | 110.71 | 112.86 | 878,319 | -13.52(-10.70%) |
May 06, 2022 | 140.39 | 140.39 | 125.08 | 126.38 | 826,992 | -16.03(-11.26%) |
May 05, 2022 | 153.39 | 153.80 | 140.99 | 142.41 | 465,180 | -12.97(-8.35%) |
May 04, 2022 | 157.24 | 157.81 | 146.78 | 155.38 | 481,995 | -0.98(-0.63%) |
May 03, 2022 | 157.64 | 158.19 | 153.69 | 156.36 | 216,475 | -2.24(-1.41%) |
May 02, 2022 | 157.57 | 159.00 | 153.59 | 158.60 | 210,723 | +1.46(+0.93%) |
Apr 29, 2022 | 157.98 | 163.21 | 155.53 | 157.14 | 435,791 | -3.43(-2.14%) |
Apr 28, 2022 | 157.74 | 163.51 | 157.74 | 160.57 | 387,472 | +3.07(+1.95%) |
Apr 27, 2022 | 159.00 | 161.54 | 155.09 | 157.50 | 282,924 | -1.21(-0.76%) |
Apr 26, 2022 | 164.44 | 164.75 | 156.81 | 158.71 | 296,574 | -5.96(-3.62%) |
Apr 25, 2022 | 158.59 | 164.88 | 158.24 | 164.67 | 479,988 | +4.30(+2.68%) |
Apr 22, 2022 | 163.27 | 165.73 | 159.75 | 160.37 | 238,428 | -2.76(-1.69%) |
Apr 21, 2022 | 176.13 | 180.01 | 162.26 | 163.13 | 371,405 | -11.74(-6.71%) |
Apr 20, 2022 | 175.94 | 175.94 | 170.30 | 174.87 | 274,720 | -0.94(-0.53%) |
Apr 19, 2022 | 166.65 | 177.08 | 165.90 | 175.81 | 434,740 | +7.63(+4.54%) |
Apr 18, 2022 | 172.56 | 172.57 | 165.87 | 168.18 | 224,870 | -4.40(-2.55%) |
Apr 14, 2022 | 177.64 | 177.87 | 172.52 | 172.58 | 427,620 | -2.85(-1.62%) |
Apr 13, 2022 | 169.55 | 178.58 | 169.55 | 175.43 | 486,398 | +5.79(+3.41%) |
Apr 12, 2022 | 177.00 | 179.24 | 168.30 | 169.64 | 523,205 | -4.62(-2.65%) |
Apr 11, 2022 | 164.28 | 176.88 | 164.00 | 174.26 | 682,174 | +10.23(+6.24%) |
Apr 08, 2022 | 165.38 | 167.88 | 163.35 | 164.03 | 262,868 | -1.35(-0.82%) |
Apr 07, 2022 | 162.74 | 169.41 | 162.01 | 165.38 | 328,126 | +1.29(+0.79%) |
Apr 06, 2022 | 170.60 | 170.60 | 161.52 | 164.09 | 516,840 | -9.26(-5.34%) |
Apr 05, 2022 | 176.75 | 176.87 | 171.90 | 173.35 | 303,134 | -0.93(-0.53%) |
Apr 04, 2022 | 169.98 | 176.60 | 169.98 | 174.28 | 293,100 | +4.30(+2.53%) |
Apr 01, 2022 | 169.74 | 171.32 | 166.81 | 169.98 | 280,899 | +1.23(+0.73%) |
Mar 31, 2022 | 168.90 | 173.86 | 168.00 | 168.75 | 396,482 | -0.19(-0.11%) |
Mar 30, 2022 | 170.60 | 173.34 | 164.93 | 168.94 | 370,525 | -2.14(-1.25%) |
Mar 29, 2022 | 166.74 | 171.31 | 164.43 | 171.08 | 344,728 | +4.10(+2.46%) |
Mar 28, 2022 | 167.42 | 169.00 | 164.40 | 166.98 | 315,286 | -0.29(-0.17%) |
Mar 25, 2022 | 169.32 | 169.32 | 161.34 | 167.27 | 291,956 | -2.48(-1.46%) |
Mar 24, 2022 | 170.36 | 171.99 | 164.90 | 169.75 | 319,113 | -0.25(-0.15%) |
Mar 23, 2022 | 165.26 | 171.67 | 163.01 | 170.00 | 460,332 | +2.15(+1.28%) |
Mar 22, 2022 | 158.83 | 168.78 | 158.83 | 167.85 | 410,545 | +9.02(+5.68%) |
Mar 21, 2022 | 157.93 | 159.59 | 154.04 | 158.83 | 486,190 | +1.83(+1.17%) |
Mar 18, 2022 | 151.22 | 158.70 | 150.16 | 157.00 | 1,108,918 | +4.67(+3.07%) |
Mar 17, 2022 | 150.21 | 154.22 | 148.25 | 152.33 | 421,488 | +2.29(+1.53%) |
Mar 16, 2022 | 147.16 | 151.72 | 143.20 | 150.04 | 376,193 | +5.27(+3.64%) |
Mar 15, 2022 | 141.57 | 144.89 | 139.01 | 144.77 | 400,071 | +2.74(+1.93%) |
Mar 14, 2022 | 149.26 | 149.99 | 140.46 | 142.03 | 320,825 | -8.12(-5.41%) |
Mar 11, 2022 | 158.79 | 159.00 | 149.90 | 150.15 | 246,336 | -7.37(-4.68%) |
Mar 10, 2022 | 158.43 | 159.67 | 152.67 | 157.52 | 326,789 | -2.77(-1.73%) |
Mar 09, 2022 | 153.96 | 160.56 | 153.23 | 160.29 | 814,925 | +10.23(+6.82%) |
Mar 08, 2022 | 150.73 | 153.52 | 149.12 | 150.06 | 591,197 | -1.75(-1.15%) |
Mar 07, 2022 | 160.79 | 162.22 | 151.41 | 151.81 | 412,806 | -8.43(-5.26%) |
Mar 04, 2022 | 165.66 | 168.51 | 158.12 | 160.24 | 367,503 | -5.42(-3.27%) |
Mar 03, 2022 | 169.12 | 171.02 | 164.87 | 165.66 | 392,450 | -3.32(-1.96%) |
Mar 02, 2022 | 168.24 | 170.13 | 161.00 | 168.98 | 452,873 | +1.76(+1.05%) |
Mar 01, 2022 | 171.76 | 172.00 | 165.49 | 167.22 | 572,426 | -2.92(-1.72%) |
Feb 28, 2022 | 161.50 | 171.12 | 160.45 | 170.14 | 828,862 | +11.29(+7.11%) |
Feb 25, 2022 | 153.95 | 158.85 | 153.09 | 158.85 | 562,520 | +4.36(+2.82%) |
Feb 24, 2022 | 132.90 | 155.45 | 131.73 | 154.49 | 801,478 | +16.16(+11.68%) |
Feb 23, 2022 | 142.85 | 143.85 | 138.18 | 138.33 | 381,081 | -2.40(-1.71%) |
Feb 22, 2022 | 138.06 | 143.07 | 137.80 | 140.73 | 367,964 | -0.02(-0.01%) |
Feb 18, 2022 | 140.75 | 0 | -5.67(-3.87%) | |||
Feb 17, 2022 | 154.20 | 154.80 | 145.04 | 146.42 | 346,442 | -8.74(-5.63%) |
Feb 16, 2022 | 152.89 | 155.46 | 150.84 | 155.16 | 255,308 | +0.50(+0.32%) |
Feb 15, 2022 | 155.15 | 156.76 | 152.33 | 154.66 | 456,678 | +1.48(+0.97%) |
Feb 14, 2022 | 154.76 | 158.49 | 152.29 | 153.18 | 432,385 | -1.75(-1.13%) |
Feb 11, 2022 | 158.21 | 163.50 | 153.99 | 154.93 | 867,300 | -0.65(-0.42%) |
Feb 10, 2022 | 154.09 | 159.38 | 146.01 | 155.58 | 1,082,892 | +12.15(+8.47%) |
Feb 09, 2022 | 140.39 | 144.40 | 139.76 | 143.43 | 516,250 | +4.43(+3.19%) |
Feb 08, 2022 | 135.13 | 139.23 | 135.00 | 139.00 | 389,885 | +2.26(+1.65%) |
Feb 07, 2022 | 135.49 | 139.87 | 134.08 | 136.74 | 534,160 | +1.06(+0.78%) |
Feb 04, 2022 | 132.44 | 137.91 | 130.96 | 135.68 | 271,216 | +3.91(+2.97%) |
Feb 03, 2022 | 132.51 | 131.77 | 590,705 | -3.77(-2.78%) | ||
Feb 02, 2022 | 140.98 | 141.00 | 134.84 | 135.54 | 502,868 | -4.20(-3.01%) |
Feb 01, 2022 | 137.56 | 140.45 | 134.71 | 139.74 | 352,073 | +2.59(+1.89%) |
Jan 31, 2022 | 130.30 | 137.52 | 137.15 | 557,936 | +7.87(+6.09%) | |
Jan 28, 2022 | 128.20 | 129.71 | 125.02 | 129.28 | 539,223 | +1.47(+1.15%) |
Jan 27, 2022 | 128.46 | 133.69 | 127.60 | 127.81 | 252,013 | -1.59(-1.23%) |
Jan 26, 2022 | 134.10 | 136.14 | 128.68 | 129.40 | 442,770 | -0.95(-0.73%) |
Jan 25, 2022 | 137.22 | 138.41 | 130.20 | 130.35 | 697,882 | -9.94(-7.09%) |
Jan 24, 2022 | 132.77 | 140.87 | 127.71 | 140.29 | 518,108 | +3.39(+2.48%) |
Jan 21, 2022 | 138.18 | 141.22 | 135.97 | 136.90 | 424,730 | -3.10(-2.21%) |
Jan 20, 2022 | 142.56 | 147.48 | 139.89 | 140.00 | 206,936 | -1.77(-1.25%) |
Jan 19, 2022 | 140.73 | 145.95 | 140.73 | 141.77 | 351,003 | +0.06(+0.04%) |
Jan 18, 2022 | 140.50 | 145.93 | 140.19 | 141.71 | 478,102 | -2.57(-1.78%) |
Jan 14, 2022 | 144.28 | 0 | -1.11(-0.76%) | |||
Jan 13, 2022 | 157.70 | 158.08 | 144.91 | 145.39 | 608,872 | -13.16(-8.30%) |
Jan 12, 2022 | 164.02 | 164.02 | 157.19 | 158.55 | 306,756 | -3.12(-1.93%) |
Jan 11, 2022 | 155.99 | 162.64 | 155.50 | 161.67 | 280,595 | +3.94(+2.50%) |
Jan 10, 2022 | 154.97 | 157.87 | 150.82 | 157.73 | 279,143 | -0.40(-0.25%) |
Jan 07, 2022 | 160.59 | 163.99 | 157.14 | 158.13 | 550,460 | -0.22(-0.14%) |
Jan 06, 2022 | 157.40 | 160.72 | 155.00 | 158.35 | 462,507 | -1.36(-0.85%) |
Jan 05, 2022 | 163.02 | 164.32 | 158.72 | 159.71 | 342,468 | -4.74(-2.88%) |
Jan 04, 2022 | 170.00 | 170.97 | 159.67 | 164.45 | 399,627 | -6.31(-3.70%) |
Jan 03, 2022 | 173.74 | 173.74 | 166.10 | 170.76 | 206,313 | -2.52(-1.45%) |
Dec 31, 2021 | 175.92 | 177.14 | 172.08 | 173.28 | 247,390 | -3.50(-1.98%) |
Dec 30, 2021 | 174.97 | 179.49 | 174.12 | 176.78 | 257,535 | +2.45(+1.41%) |
Dec 29, 2021 | 175.04 | 176.66 | 172.88 | 174.33 | 215,697 | -0.52(-0.30%) |
Dec 28, 2021 | 175.09 | 175.09 | 172.26 | 174.85 | 171,810 | +0.21(+0.12%) |
Dec 27, 2021 | 171.35 | 177.84 | 171.01 | 174.64 | 218,271 | +3.29(+1.92%) |
Dec 23, 2021 | 173.00 | 173.09 | 170.20 | 171.35 | 172,104 | -0.88(-0.51%) |
Dec 22, 2021 | 168.46 | 173.37 | 168.46 | 172.23 | 223,178 | +1.98(+1.16%) |
Dec 21, 2021 | 165.38 | 170.25 | 163.25 | 170.25 | 278,220 | +5.37(+3.26%) |
Dec 20, 2021 | 162.62 | 167.13 | 161.57 | 164.88 | 354,226 | +0.56(+0.34%) |
Dec 17, 2021 | 160.02 | 168.91 | 159.01 | 164.32 | 618,374 | +2.09(+1.29%) |
Dec 16, 2021 | 165.00 | 168.26 | 160.44 | 162.23 | 531,783 | -1.45(-0.89%) |
Dec 15, 2021 | 153.24 | 164.75 | 151.99 | 163.68 | 513,810 | +9.24(+5.98%) |
Dec 14, 2021 | 151.45 | 155.66 | 150.10 | 154.44 | 447,718 | +0.00(+0.00%) |
Dec 13, 2021 | 152.31 | 157.51 | 152.00 | 154.44 | 296,416 | +1.44(+0.94%) |
Dec 10, 2021 | 159.46 | 160.68 | 152.19 | 153.00 | 310,797 | -5.11(-3.23%) |
Dec 09, 2021 | 159.97 | 160.82 | 156.50 | 158.11 | 395,060 | -2.79(-1.73%) |
Dec 08, 2021 | 156.17 | 162.69 | 151.17 | 160.90 | 596,617 | +5.26(+3.38%) |
Dec 07, 2021 | 155.90 | 158.47 | 155.12 | 155.64 | 464,839 | +3.69(+2.43%) |
Dec 06, 2021 | 148.74 | 153.63 | 145.90 | 151.95 | 541,999 | +1.23(+0.82%) |
Dec 03, 2021 | 172.49 | 172.49 | 146.19 | 150.72 | 1,254,296 | -20.37(-11.91%) |
Dec 02, 2021 | 166.99 | 172.45 | 166.33 | 171.09 | 283,322 | +3.27(+1.95%) |