Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.30 | 1,220,147 | -0.34(-0.20%) |
Dec 29, 2022 | 166.57 | 167.10 | 164.44 | 164.63 | 1,492,060 | -1.30(-0.78%) |
Dec 28, 2022 | 168.12 | 168.48 | 165.70 | 165.93 | 811,641 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.86 | 167.35 | 167.56 | 897,967 | -1.00(-0.59%) |
Dec 23, 2022 | 167.77 | 168.99 | 167.40 | 168.56 | 532,619 | +0.73(+0.44%) |
Dec 22, 2022 | 167.89 | 169.60 | 166.65 | 167.83 | 970,712 | -0.05(-0.03%) |
Dec 21, 2022 | 166.82 | 168.38 | 165.61 | 167.88 | 1,169,107 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,082 | +0.16(+0.10%) |
Dec 19, 2022 | 165.60 | 167.31 | 164.94 | 165.79 | 1,489,168 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.65 | 163.05 | 165.37 | 2,935,027 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.38 | 162.34 | 164.19 | 1,863,911 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,885 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,419 | -2.15(-1.30%) |
Dec 12, 2022 | 164.58 | 165.78 | 163.63 | 165.78 | 1,413,783 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.51 | 163.12 | 163.92 | 3,005,117 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.23 | 168.19 | 169.01 | 889,772 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.32 | 168.31 | 168.84 | 1,234,955 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.88 | 961,704 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,198 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.51 | 1,543,052 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.17 | 1,154,628 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.24 | 2,295,351 | +2.77(+1.66%) |
Nov 29, 2022 | 165.61 | 167.16 | 165.05 | 166.47 | 1,694,831 | +0.72(+0.44%) |
Nov 28, 2022 | 165.71 | 167.16 | 165.48 | 165.75 | 1,688,440 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,825 | +2.15(+1.31%) |
Nov 23, 2022 | 163.53 | 164.83 | 162.76 | 164.12 | 923,959 | +0.81(+0.50%) |
Nov 22, 2022 | 161.04 | 164.08 | 160.61 | 163.31 | 1,279,727 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.78 | 158.46 | 158.93 | 1,417,290 | -1.69(-1.05%) |
Nov 18, 2022 | 158.64 | 160.62 | 157.75 | 160.62 | 1,593,255 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.57 | 1,673,329 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,115 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.41 | 151.48 | 1,655,393 | -1.93(-1.26%) |
Nov 14, 2022 | 151.70 | 155.50 | 151.70 | 153.41 | 2,024,013 | +1.71(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.85 | 151.71 | 2,969,826 | -1.49(-0.97%) |
Nov 10, 2022 | 159.33 | 159.47 | 151.99 | 153.20 | 4,531,935 | -2.67(-1.72%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.50 | 155.87 | 2,010,145 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.80 | 152.64 | 157.32 | 8,266,061 | -2.32(-1.45%) |
Nov 07, 2022 | 159.57 | 161.21 | 158.20 | 159.64 | 1,411,834 | +0.37(+0.23%) |
Nov 04, 2022 | 157.63 | 164.84 | 156.97 | 159.27 | 2,759,789 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.53 | 1,774,560 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,871 | -1.49(-0.97%) |
Nov 01, 2022 | 155.06 | 155.24 | 152.47 | 154.03 | 1,171,167 | -0.89(-0.57%) |
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.92 | 1,061,053 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,873 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.62 | 1,000,322 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.58 | 152.42 | 923,353 | +1.89(+1.26%) |
Oct 25, 2022 | 146.86 | 150.65 | 146.62 | 150.53 | 1,094,242 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,594 | +2.34(+1.60%) |
Oct 21, 2022 | 140.38 | 146.22 | 140.38 | 145.56 | 1,561,191 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,631 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.72 | 139.74 | 140.90 | 578,322 | -0.98(-0.69%) |
Oct 18, 2022 | 142.11 | 143.12 | 141.05 | 141.88 | 848,968 | +1.59(+1.13%) |
Oct 17, 2022 | 139.38 | 141.38 | 139.38 | 140.29 | 976,029 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.71 | 138.54 | 741,961 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.48 | 134.08 | 139.97 | 1,022,033 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.81 | 136.90 | 1,439,808 | -2.73(-1.95%) |
Oct 11, 2022 | 137.33 | 141.17 | 137.33 | 139.63 | 1,606,160 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,181 | +0.27(+0.20%) |
Oct 07, 2022 | 136.77 | 137.23 | 134.86 | 135.34 | 1,049,985 | -2.52(-1.83%) |
Oct 06, 2022 | 140.06 | 140.29 | 137.57 | 137.86 | 952,728 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.42 | 139.03 | 140.36 | 738,858 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.76 | 137.53 | 140.64 | 1,090,378 | +3.37(+2.45%) |
Oct 03, 2022 | 134.27 | 137.70 | 133.81 | 137.27 | 1,031,484 | +3.92(+2.94%) |
Sep 30, 2022 | 134.60 | 135.47 | 133.16 | 133.35 | 1,357,485 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.08 | 1,139,654 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,023 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.46 | 1,073,854 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.27 | 133.71 | 134.35 | 1,290,207 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.42 | 133.38 | 135.19 | 1,111,480 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,305 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.18 | 137.07 | 137.08 | 991,525 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.13 | 136.87 | 911,355 | -1.45(-1.05%) |
Sep 19, 2022 | 137.49 | 138.64 | 137.02 | 138.31 | 1,970,565 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,160 | +0.73(+0.53%) |
Sep 15, 2022 | 138.84 | 138.87 | 137.33 | 137.76 | 1,120,270 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.06 | 1,088,045 | -0.86(-0.62%) |
Sep 13, 2022 | 144.20 | 144.47 | 138.33 | 138.91 | 1,293,385 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,578 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,520 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,089 | -0.30(-0.20%) |
Sep 07, 2022 | 143.76 | 146.05 | 142.85 | 145.67 | 672,287 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.84 | 143.37 | 143.88 | 874,437 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.18 | 144.95 | 145.54 | 708,746 | +0.10(+0.07%) |
Sep 01, 2022 | 144.41 | 145.54 | 143.23 | 145.45 | 668,850 | +1.03(+0.72%) |
Aug 31, 2022 | 143.50 | 145.45 | 143.43 | 144.41 | 1,095,209 | +1.11(+0.78%) |
Aug 30, 2022 | 144.73 | 145.60 | 143.02 | 143.30 | 872,443 | -2.03(-1.40%) |
Aug 29, 2022 | 142.88 | 146.61 | 142.28 | 145.33 | 905,905 | +1.28(+0.89%) |
Aug 26, 2022 | 148.25 | 148.76 | 143.89 | 144.05 | 778,120 | -4.17(-2.81%) |
Aug 25, 2022 | 146.10 | 148.31 | 145.63 | 148.22 | 758,185 | +2.16(+1.48%) |
Aug 24, 2022 | 146.21 | 146.56 | 144.97 | 146.06 | 462,013 | +0.21(+0.14%) |
Aug 23, 2022 | 146.37 | 147.05 | 145.50 | 145.85 | 561,034 | -0.96(-0.65%) |
Aug 22, 2022 | 149.28 | 149.77 | 146.49 | 146.81 | 577,333 | -3.00(-2.00%) |
Aug 19, 2022 | 148.31 | 150.31 | 147.86 | 149.80 | 915,412 | +2.09(+1.41%) |
Aug 18, 2022 | 147.72 | 148.26 | 145.60 | 147.71 | 561,357 | +0.37(+0.25%) |
Aug 17, 2022 | 149.77 | 151.10 | 147.24 | 147.34 | 865,340 | -3.08(-2.05%) |
Aug 16, 2022 | 148.26 | 150.75 | 147.79 | 150.42 | 980,378 | +1.81(+1.22%) |
Aug 15, 2022 | 147.50 | 149.26 | 146.08 | 148.61 | 1,037,115 | +0.32(+0.21%) |
Aug 12, 2022 | 145.99 | 148.41 | 145.60 | 148.29 | 894,053 | +2.70(+1.85%) |
Aug 11, 2022 | 142.24 | 145.68 | 141.52 | 145.59 | 1,158,912 | +2.59(+1.81%) |
Aug 10, 2022 | 142.84 | 144.19 | 142.18 | 143.00 | 786,078 | +0.84(+0.59%) |
Aug 09, 2022 | 139.16 | 143.28 | 138.88 | 142.16 | 1,421,099 | +4.03(+2.92%) |
Aug 08, 2022 | 139.04 | 139.76 | 137.87 | 138.13 | 1,147,471 | -0.68(-0.49%) |
Aug 05, 2022 | 136.32 | 138.82 | 136.32 | 138.81 | 1,000,225 | +2.00(+1.46%) |
Aug 04, 2022 | 138.81 | 143.81 | 136.60 | 136.80 | 1,604,642 | +0.26(+0.19%) |
Aug 03, 2022 | 140.51 | 142.07 | 134.66 | 136.54 | 2,669,396 | -3.74(-2.67%) |
Aug 02, 2022 | 143.72 | 144.11 | 139.96 | 140.28 | 1,412,193 | -3.06(-2.14%) |
Aug 01, 2022 | 142.92 | 144.92 | 142.38 | 143.34 | 1,097,352 | +0.00(+0.00%) |
Jul 29, 2022 | 142.77 | 143.68 | 142.21 | 143.34 | 694,494 | +0.35(+0.25%) |
Jul 28, 2022 | 142.32 | 143.45 | 140.65 | 142.99 | 650,827 | +0.49(+0.34%) |
Jul 27, 2022 | 141.85 | 142.88 | 140.01 | 142.50 | 816,908 | -0.13(-0.09%) |
Jul 26, 2022 | 142.01 | 142.79 | 141.30 | 142.63 | 709,092 | +1.03(+0.73%) |
Jul 25, 2022 | 140.56 | 143.18 | 140.35 | 141.60 | 610,817 | +1.62(+1.16%) |
Jul 22, 2022 | 140.93 | 141.34 | 138.95 | 139.98 | 687,501 | +0.35(+0.25%) |
Jul 21, 2022 | 138.88 | 139.71 | 137.15 | 139.62 | 825,035 | +0.64(+0.46%) |
Jul 20, 2022 | 140.53 | 140.53 | 138.02 | 138.98 | 523,442 | -1.57(-1.12%) |
Jul 19, 2022 | 139.30 | 140.86 | 138.59 | 140.56 | 659,998 | +2.64(+1.92%) |
Jul 18, 2022 | 139.84 | 140.20 | 137.33 | 137.91 | 777,500 | -1.79(-1.28%) |
Jul 15, 2022 | 139.02 | 139.76 | 137.41 | 139.70 | 994,732 | +2.64(+1.93%) |
Jul 14, 2022 | 134.63 | 137.48 | 133.93 | 137.06 | 1,302,131 | +0.41(+0.30%) |
Jul 13, 2022 | 137.66 | 138.67 | 136.57 | 136.65 | 851,066 | -2.23(-1.61%) |
Jul 12, 2022 | 138.67 | 141.26 | 138.11 | 138.88 | 827,240 | +0.06(+0.04%) |
Jul 11, 2022 | 138.32 | 139.95 | 137.08 | 138.82 | 1,106,463 | -1.21(-0.86%) |
Jul 08, 2022 | 138.50 | 141.50 | 138.22 | 140.03 | 1,005,725 | +1.73(+1.25%) |
Jul 07, 2022 | 137.96 | 139.41 | 137.59 | 138.30 | 972,264 | +0.93(+0.68%) |
Jul 06, 2022 | 137.81 | 139.22 | 137.11 | 137.36 | 1,552,565 | -0.85(-0.62%) |
Jul 05, 2022 | 139.73 | 140.06 | 135.79 | 138.22 | 1,048,672 | -2.39(-1.70%) |
Jul 01, 2022 | 139.34 | 140.93 | 136.83 | 140.60 | 1,004,356 | +1.63(+1.17%) |
Jun 30, 2022 | 139.77 | 140.94 | 138.32 | 138.97 | 1,322,813 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.04 | 1,242,338 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.62 | 140.65 | 1,763,034 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.07 | 145.19 | 146.58 | 1,158,913 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,722 | +3.79(+2.67%) |
Jun 23, 2022 | 143.33 | 143.80 | 141.09 | 142.04 | 1,047,300 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,417 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,194 | +2.54(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,123 | -0.28(-0.20%) |
Jun 16, 2022 | 138.32 | 139.53 | 136.37 | 138.46 | 1,156,590 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.64 | 138.59 | 139.79 | 1,333,151 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,768 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,842 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,187 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,759 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.83 | 862,984 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.81 | 146.91 | 1,058,686 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.29 | 810,991 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.27 | 144.20 | 144.43 | 891,296 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.66 | 143.03 | 145.59 | 1,434,939 | -1.77(-1.20%) |
Jun 01, 2022 | 153.70 | 154.11 | 142.79 | 147.35 | 2,779,665 | -4.69(-3.09%) |
May 31, 2022 | 153.24 | 153.61 | 151.01 | 152.05 | 4,402,536 | -2.03(-1.32%) |
May 27, 2022 | 152.78 | 154.26 | 151.81 | 154.08 | 1,679,959 | +1.04(+0.68%) |
May 26, 2022 | 154.39 | 155.32 | 152.72 | 153.04 | 1,630,379 | +1.50(+0.99%) |
May 25, 2022 | 149.99 | 152.26 | 149.16 | 151.54 | 1,450,005 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.99 | 147.43 | 150.37 | 1,020,148 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.20 | 148.05 | 150.00 | 993,291 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.46 | 147.52 | 2,283,260 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.77 | 144.23 | 146.73 | 1,398,447 | -1.70(-1.15%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,322 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,173 | +2.34(+1.54%) |
May 16, 2022 | 151.10 | 153.79 | 150.57 | 151.81 | 1,643,082 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.50 | 150.18 | 2,010,145 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.62 | 148.47 | 5,612,118 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.87 | 157.96 | 1,944,369 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.35 | 1,816,879 | +2.28(+1.48%) |
May 09, 2022 | 154.99 | 156.28 | 153.37 | 154.06 | 1,977,689 | -1.66(-1.06%) |
May 06, 2022 | 151.21 | 155.87 | 150.84 | 155.72 | 1,919,862 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.25 | 151.98 | 1,575,838 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.89 | 153.55 | 2,875,624 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,622 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.74 | 144.79 | 145.89 | 2,147,024 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,702 | -6.33(-4.10%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.49 | 1,083,187 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,607 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 154.00 | 1,438,994 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,950 | -0.52(-0.33%) |
Apr 22, 2022 | 160.12 | 160.19 | 155.51 | 155.71 | 1,328,974 | -5.89(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,470 | -0.70(-0.43%) |
Apr 20, 2022 | 160.26 | 163.03 | 160.26 | 162.30 | 943,830 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.08 | 158.27 | 159.48 | 924,847 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,167 | +0.68(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,012 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.59 | 1,098,126 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,127 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.98 | 158.63 | 159.28 | 1,450,829 | -2.73(-1.69%) |
Apr 08, 2022 | 160.14 | 163.45 | 159.67 | 162.02 | 2,062,387 | +2.47(+1.55%) |
Apr 07, 2022 | 154.86 | 160.41 | 154.26 | 159.55 | 1,688,439 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.87 | 941,579 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.50 | 151.42 | 152.54 | 722,515 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.65 | 151.55 | 1,015,280 | -1.73(-1.13%) |
Apr 01, 2022 | 151.72 | 154.20 | 150.89 | 153.28 | 840,225 | +1.77(+1.17%) |
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.51 | 1,074,653 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.02 | 150.72 | 151.93 | 767,580 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.21 | 151.83 | 888,112 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.60 | 149.35 | 151.53 | 690,788 | +0.04(+0.03%) |
Mar 25, 2022 | 149.68 | 152.13 | 149.54 | 151.49 | 777,710 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.71 | 148.16 | 149.45 | 711,486 | +1.06(+0.71%) |
Mar 23, 2022 | 148.87 | 149.40 | 147.43 | 148.39 | 1,060,288 | -0.57(-0.38%) |
Mar 22, 2022 | 150.63 | 151.47 | 148.47 | 148.96 | 1,096,995 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.54 | 149.29 | 150.01 | 1,071,477 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,717 | -0.20(-0.13%) |
Mar 17, 2022 | 146.93 | 149.25 | 146.59 | 149.05 | 1,318,601 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.89 | 145.25 | 147.39 | 1,023,367 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.26 | 1,881,965 | +5.13(+3.58%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.23 | 143.13 | 1,055,367 | +1.56(+1.10%) |
Mar 11, 2022 | 143.07 | 144.48 | 141.47 | 141.57 | 1,063,284 | -1.58(-1.10%) |
Mar 10, 2022 | 142.10 | 144.59 | 141.41 | 143.15 | 1,339,123 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,065 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.46 | 140.17 | 141.42 | 1,309,726 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,372 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.46 | 140.13 | 144.25 | 1,081,828 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,328 | +2.42(+1.73%) |
Mar 02, 2022 | 139.70 | 141.13 | 139.24 | 140.04 | 1,029,528 | +1.01(+0.73%) |
Mar 01, 2022 | 139.49 | 140.36 | 137.44 | 139.03 | 972,691 | -0.55(-0.39%) |
Feb 28, 2022 | 136.43 | 139.76 | 135.53 | 139.58 | 1,267,449 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,904 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.08 | 131.91 | 135.01 | 1,846,055 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.80 | 136.34 | 136.58 | 1,118,375 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.06 | 136.27 | 137.65 | 1,006,201 | -0.92(-0.66%) |
Feb 18, 2022 | 138.57 | 0 | -0.60(-0.43%) | |||
Feb 17, 2022 | 139.16 | 140.36 | 138.46 | 139.17 | 1,372,414 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.86 | 139.78 | 1,463,283 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.93 | 138.55 | 1,128,665 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,578 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,500 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.52 | 138.16 | 1,392,447 | -1.35(-0.97%) |
Feb 09, 2022 | 139.08 | 140.13 | 137.66 | 139.51 | 1,542,912 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.57 | 135.60 | 138.84 | 2,215,960 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,188 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,039 | -1.24(-0.92%) |
Feb 03, 2022 | 133.82 | 135.99 | 134.59 | 1,140,346 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.70 | 128.85 | 132.83 | 1,895,197 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,157 | +1.42(+1.07%) |
Jan 31, 2022 | 132.61 | 132.95 | 1,129,825 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,908 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.88 | 127.90 | 131.47 | 1,297,175 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,600 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.45 | 124.92 | 127.93 | 717,036 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.89 | 128.41 | 1,387,026 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,421 | -1.33(-1.02%) |
Jan 20, 2022 | 129.30 | 131.76 | 129.21 | 129.71 | 651,207 | +0.48(+0.37%) |
Jan 19, 2022 | 130.61 | 132.00 | 128.97 | 129.23 | 915,880 | -1.39(-1.06%) |
Jan 18, 2022 | 132.69 | 132.70 | 129.63 | 130.62 | 910,095 | -2.33(-1.75%) |
Jan 14, 2022 | 132.95 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.01 | 131.36 | 131.67 | 905,229 | -0.80(-0.60%) |
Jan 12, 2022 | 132.60 | 132.63 | 130.63 | 132.47 | 960,177 | -0.72(-0.54%) |
Jan 11, 2022 | 131.78 | 133.68 | 131.58 | 133.19 | 1,611,253 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.43 | 1,226,183 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,698 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.34 | 684,648 | -2.00(-1.55%) |
Jan 05, 2022 | 128.55 | 131.88 | 128.55 | 129.34 | 936,013 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.10 | 127.42 | 128.22 | 1,138,585 | -1.23(-0.95%) |