Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 136.11 | 136.59 | 135.88 | 135.92 | 212,190 | -0.33(-0.24%) |
Feb 27, 2023 | 137.00 | 137.14 | 135.97 | 136.25 | 192,144 | +0.20(+0.15%) |
Feb 24, 2023 | 137.20 | 137.20 | 135.48 | 136.05 | 218,761 | -2.90(-2.09%) |
Feb 23, 2023 | 139.03 | 139.49 | 138.15 | 138.95 | 197,482 | +0.30(+0.22%) |
Feb 22, 2023 | 138.70 | 139.28 | 138.29 | 138.65 | 178,182 | -0.53(-0.38%) |
Feb 21, 2023 | 140.16 | 140.58 | 138.73 | 139.18 | 324,044 | -3.67(-2.57%) |
Feb 17, 2023 | 142.08 | 143.05 | 141.82 | 142.85 | 145,824 | +0.15(+0.11%) |
Feb 16, 2023 | 141.40 | 143.66 | 141.32 | 142.70 | 302,683 | +1.73(+1.23%) |
Feb 15, 2023 | 140.41 | 140.98 | 140.06 | 140.97 | 387,800 | -1.68(-1.18%) |
Feb 14, 2023 | 142.80 | 143.12 | 141.55 | 142.65 | 230,351 | -1.21(-0.84%) |
Feb 13, 2023 | 142.95 | 143.91 | 142.56 | 143.86 | 197,523 | +0.44(+0.31%) |
Feb 10, 2023 | 143.67 | 143.98 | 142.51 | 143.42 | 230,079 | -1.41(-0.97%) |
Feb 09, 2023 | 146.36 | 147.49 | 144.69 | 144.83 | 333,511 | +1.00(+0.70%) |
Feb 08, 2023 | 144.00 | 144.63 | 143.31 | 143.83 | 191,076 | -0.81(-0.56%) |
Feb 07, 2023 | 143.52 | 144.97 | 143.06 | 144.64 | 166,886 | +0.85(+0.59%) |
Feb 06, 2023 | 144.00 | 144.40 | 142.97 | 143.79 | 172,144 | -0.92(-0.64%) |
Feb 03, 2023 | 145.62 | 146.41 | 144.45 | 144.71 | 248,148 | -1.91(-1.30%) |
Feb 02, 2023 | 147.00 | 147.36 | 144.61 | 146.62 | 298,389 | -1.96(-1.32%) |
Feb 01, 2023 | 146.58 | 149.01 | 146.58 | 148.58 | 213,147 | +1.47(+1.00%) |
Jan 31, 2023 | 146.30 | 147.11 | 145.88 | 147.11 | 145,680 | +1.93(+1.33%) |
Jan 30, 2023 | 146.00 | 146.29 | 145.09 | 145.18 | 181,134 | -1.98(-1.35%) |
Jan 27, 2023 | 146.00 | 147.73 | 145.74 | 147.16 | 171,755 | +1.69(+1.16%) |
Jan 26, 2023 | 145.52 | 146.19 | 144.41 | 145.47 | 136,627 | -0.68(-0.47%) |
Jan 25, 2023 | 145.98 | 146.47 | 145.21 | 146.15 | 244,736 | +0.14(+0.10%) |
Jan 24, 2023 | 150.40 | 150.40 | 145.00 | 146.01 | 143,576 | -0.02(-0.01%) |
Jan 23, 2023 | 145.77 | 146.59 | 145.12 | 146.03 | 231,134 | -0.08(-0.05%) |
Jan 20, 2023 | 144.92 | 146.32 | 144.50 | 146.11 | 269,628 | +1.93(+1.34%) |
Jan 19, 2023 | 144.88 | 145.10 | 143.62 | 144.18 | 244,899 | -1.33(-0.91%) |
Jan 18, 2023 | 148.00 | 148.10 | 145.07 | 145.51 | 305,326 | +0.74(+0.51%) |
Jan 17, 2023 | 144.65 | 145.72 | 144.27 | 144.77 | 383,662 | +4.47(+3.19%) |
Jan 13, 2023 | 140.42 | 140.98 | 139.52 | 140.30 | 291,571 | -2.06(-1.45%) |
Jan 12, 2023 | 142.26 | 142.74 | 140.71 | 142.36 | 242,786 | +3.51(+2.53%) |
Jan 11, 2023 | 139.67 | 139.67 | 138.63 | 138.85 | 250,684 | -0.29(-0.21%) |
Jan 10, 2023 | 139.00 | 139.35 | 138.17 | 139.14 | 230,829 | -0.80(-0.57%) |
Jan 09, 2023 | 139.31 | 141.66 | 139.24 | 139.94 | 229,905 | +0.97(+0.70%) |
Jan 06, 2023 | 136.14 | 139.54 | 135.91 | 138.97 | 164,944 | +3.45(+2.55%) |
Jan 05, 2023 | 135.72 | 136.24 | 134.68 | 135.52 | 178,401 | -1.67(-1.22%) |
Jan 04, 2023 | 138.21 | 138.40 | 136.65 | 137.19 | 467,077 | -1.09(-0.79%) |
Jan 03, 2023 | 137.96 | 138.47 | 137.02 | 138.28 | 309,820 | +1.70(+1.24%) |
Dec 30, 2022 | 136.88 | 137.40 | 136.00 | 136.58 | 168,810 | -0.83(-0.60%) |
Dec 29, 2022 | 135.94 | 137.49 | 135.91 | 137.41 | 249,379 | +3.28(+2.45%) |
Dec 28, 2022 | 136.00 | 136.77 | 133.90 | 134.13 | 236,891 | -2.03(-1.49%) |
Dec 27, 2022 | 136.12 | 136.97 | 135.84 | 136.16 | 137,620 | -0.98(-0.71%) |
Dec 23, 2022 | 137.04 | 137.75 | 136.19 | 137.14 | 149,383 | +0.14(+0.10%) |
Dec 22, 2022 | 138.28 | 138.43 | 135.88 | 137.00 | 211,640 | -0.46(-0.33%) |
Dec 21, 2022 | 137.11 | 137.81 | 136.69 | 137.46 | 238,567 | -1.37(-0.99%) |
Dec 20, 2022 | 138.89 | 140.24 | 138.77 | 138.83 | 177,176 | -0.78(-0.56%) |
Dec 19, 2022 | 140.00 | 140.80 | 138.86 | 139.61 | 191,032 | -0.82(-0.58%) |
Dec 16, 2022 | 140.28 | 141.51 | 140.04 | 140.43 | 170,211 | -1.23(-0.87%) |
Dec 15, 2022 | 143.22 | 143.82 | 141.06 | 141.66 | 151,301 | -2.99(-2.07%) |
Dec 14, 2022 | 146.01 | 146.37 | 143.80 | 144.65 | 170,404 | +0.15(+0.10%) |
Dec 13, 2022 | 146.84 | 147.34 | 144.33 | 144.50 | 167,090 | +0.38(+0.26%) |
Dec 12, 2022 | 143.62 | 144.21 | 142.75 | 144.12 | 130,315 | +0.78(+0.54%) |
Dec 09, 2022 | 142.49 | 144.21 | 142.49 | 143.34 | 127,868 | +1.06(+0.75%) |
Dec 08, 2022 | 142.00 | 142.38 | 141.62 | 142.28 | 141,053 | +0.42(+0.30%) |
Dec 07, 2022 | 141.75 | 143.03 | 141.35 | 141.86 | 208,202 | +0.77(+0.55%) |
Dec 06, 2022 | 142.88 | 142.88 | 140.20 | 141.09 | 242,062 | -2.10(-1.47%) |
Dec 05, 2022 | 144.76 | 144.80 | 142.65 | 143.19 | 223,390 | -3.34(-2.28%) |
Dec 02, 2022 | 145.56 | 146.61 | 144.99 | 146.53 | 164,940 | -1.13(-0.77%) |
Dec 01, 2022 | 147.22 | 148.24 | 146.58 | 147.66 | 198,797 | -0.03(-0.02%) |
Nov 30, 2022 | 145.44 | 147.87 | 144.85 | 147.69 | 171,406 | +2.29(+1.57%) |
Nov 29, 2022 | 145.26 | 146.18 | 144.87 | 145.40 | 170,189 | -1.11(-0.76%) |
Nov 28, 2022 | 146.84 | 147.70 | 146.32 | 146.51 | 140,666 | -1.76(-1.19%) |
Nov 25, 2022 | 147.00 | 148.65 | 146.94 | 148.27 | 95,589 | +1.56(+1.06%) |
Nov 23, 2022 | 146.06 | 146.71 | 145.25 | 146.71 | 198,875 | +1.38(+0.95%) |
Nov 22, 2022 | 144.63 | 145.50 | 144.30 | 145.33 | 179,864 | +3.17(+2.23%) |
Nov 21, 2022 | 142.78 | 142.93 | 141.94 | 142.16 | 161,016 | -1.03(-0.72%) |
Nov 18, 2022 | 143.08 | 143.51 | 142.63 | 143.19 | 130,314 | +0.26(+0.18%) |
Nov 17, 2022 | 141.21 | 142.96 | 141.10 | 142.93 | 129,769 | +0.81(+0.57%) |
Nov 16, 2022 | 143.15 | 143.24 | 141.82 | 142.12 | 122,224 | -1.63(-1.13%) |
Nov 15, 2022 | 144.68 | 144.97 | 142.93 | 143.75 | 183,418 | +1.63(+1.15%) |
Nov 14, 2022 | 142.28 | 143.40 | 141.69 | 142.12 | 191,506 | -1.14(-0.80%) |
Nov 11, 2022 | 142.17 | 143.46 | 141.51 | 143.26 | 144,386 | +2.74(+1.95%) |
Nov 10, 2022 | 137.59 | 140.57 | 137.56 | 140.52 | 211,256 | +5.99(+4.45%) |
Nov 09, 2022 | 136.00 | 136.10 | 134.10 | 134.53 | 194,914 | -2.97(-2.16%) |
Nov 08, 2022 | 137.36 | 138.65 | 136.65 | 137.50 | 183,814 | +0.24(+0.17%) |
Nov 07, 2022 | 136.83 | 137.53 | 135.90 | 137.26 | 216,489 | -0.09(-0.07%) |
Nov 04, 2022 | 136.00 | 137.68 | 135.60 | 137.35 | 209,994 | +2.10(+1.55%) |
Nov 03, 2022 | 135.19 | 136.28 | 134.23 | 135.25 | 212,252 | -0.14(-0.10%) |
Nov 02, 2022 | 136.65 | 138.20 | 135.25 | 135.39 | 215,931 | +0.23(+0.17%) |
Nov 01, 2022 | 138.00 | 138.00 | 134.47 | 135.16 | 251,048 | -3.65(-2.63%) |
Oct 31, 2022 | 138.58 | 139.32 | 137.57 | 138.81 | 216,760 | -0.71(-0.51%) |
Oct 28, 2022 | 137.68 | 139.79 | 137.55 | 139.52 | 207,836 | +3.05(+2.23%) |
Oct 27, 2022 | 137.05 | 137.75 | 136.39 | 136.47 | 194,513 | -1.46(-1.06%) |
Oct 26, 2022 | 136.89 | 138.89 | 136.83 | 137.93 | 185,576 | +0.86(+0.63%) |
Oct 25, 2022 | 135.88 | 137.91 | 135.78 | 137.07 | 193,083 | +2.33(+1.73%) |
Oct 24, 2022 | 133.63 | 135.10 | 133.14 | 134.74 | 188,351 | +0.98(+0.73%) |
Oct 21, 2022 | 131.69 | 133.92 | 131.34 | 133.76 | 313,624 | +0.52(+0.39%) |
Oct 20, 2022 | 133.64 | 134.80 | 132.80 | 133.24 | 172,041 | +0.27(+0.20%) |
Oct 19, 2022 | 133.58 | 133.89 | 132.09 | 132.97 | 176,115 | -1.29(-0.96%) |
Oct 18, 2022 | 135.26 | 135.31 | 133.22 | 134.26 | 350,575 | -1.90(-1.40%) |
Oct 17, 2022 | 135.85 | 136.80 | 135.85 | 136.16 | 206,511 | +2.05(+1.53%) |
Oct 14, 2022 | 136.40 | 136.40 | 134.04 | 134.11 | 303,559 | -2.27(-1.66%) |
Oct 13, 2022 | 133.27 | 136.80 | 132.50 | 136.38 | 293,995 | +1.38(+1.02%) |
Oct 12, 2022 | 135.55 | 136.31 | 135.00 | 135.00 | 214,885 | -0.06(-0.04%) |
Oct 11, 2022 | 134.12 | 136.85 | 134.12 | 135.06 | 282,376 | +0.20(+0.15%) |
Oct 10, 2022 | 135.76 | 135.76 | 134.26 | 134.86 | 294,220 | -0.99(-0.73%) |
Oct 07, 2022 | 136.33 | 136.84 | 135.21 | 135.85 | 292,348 | -0.32(-0.24%) |
Oct 06, 2022 | 136.35 | 137.12 | 136.01 | 136.17 | 246,214 | -1.92(-1.39%) |
Oct 05, 2022 | 137.54 | 138.52 | 136.37 | 138.09 | 193,062 | -1.76(-1.26%) |
Oct 04, 2022 | 138.35 | 140.18 | 138.27 | 139.85 | 325,432 | +4.26(+3.14%) |
Oct 03, 2022 | 134.15 | 136.20 | 133.80 | 135.59 | 368,807 | +5.30(+4.07%) |
Sep 30, 2022 | 134.21 | 134.43 | 130.07 | 130.29 | 424,944 | -3.47(-2.59%) |
Sep 29, 2022 | 135.11 | 135.15 | 132.54 | 133.76 | 421,060 | -3.13(-2.29%) |
Sep 28, 2022 | 134.76 | 137.44 | 134.35 | 136.89 | 213,089 | +1.15(+0.85%) |
Sep 27, 2022 | 136.89 | 137.23 | 134.84 | 135.74 | 303,404 | +0.12(+0.09%) |
Sep 26, 2022 | 136.13 | 137.41 | 135.10 | 135.62 | 265,804 | -1.66(-1.21%) |
Sep 23, 2022 | 137.60 | 137.61 | 135.84 | 137.28 | 475,738 | -1.77(-1.27%) |
Sep 22, 2022 | 140.72 | 141.50 | 138.12 | 139.05 | 388,351 | +1.47(+1.07%) |
Sep 21, 2022 | 139.50 | 140.00 | 137.57 | 137.58 | 238,224 | -3.15(-2.24%) |
Sep 20, 2022 | 141.60 | 142.15 | 140.20 | 140.73 | 276,910 | -0.72(-0.51%) |
Sep 19, 2022 | 140.12 | 141.68 | 140.00 | 141.45 | 238,481 | +0.71(+0.50%) |
Sep 16, 2022 | 140.32 | 141.26 | 140.32 | 140.74 | 212,479 | +0.29(+0.21%) |
Sep 15, 2022 | 141.16 | 142.36 | 140.24 | 140.45 | 239,833 | -1.02(-0.72%) |
Sep 14, 2022 | 141.54 | 142.71 | 140.82 | 141.47 | 199,356 | +1.24(+0.88%) |
Sep 13, 2022 | 142.49 | 142.95 | 140.20 | 140.23 | 265,725 | -4.81(-3.32%) |
Sep 12, 2022 | 144.66 | 145.89 | 144.66 | 145.04 | 228,615 | -0.55(-0.38%) |
Sep 09, 2022 | 146.03 | 146.03 | 145.20 | 145.59 | 159,385 | +1.46(+1.01%) |
Sep 08, 2022 | 142.61 | 144.26 | 142.47 | 144.13 | 264,477 | +0.79(+0.55%) |
Sep 07, 2022 | 141.99 | 143.51 | 140.96 | 143.34 | 311,177 | -0.60(-0.42%) |
Sep 06, 2022 | 145.00 | 145.33 | 143.28 | 143.94 | 232,248 | -1.62(-1.11%) |
Sep 02, 2022 | 147.55 | 147.87 | 145.08 | 145.56 | 189,666 | -1.24(-0.84%) |
Sep 01, 2022 | 147.61 | 147.87 | 145.61 | 146.80 | 268,500 | -2.57(-1.72%) |
Aug 31, 2022 | 150.55 | 151.04 | 149.31 | 149.37 | 293,072 | -0.80(-0.53%) |
Aug 30, 2022 | 152.65 | 152.77 | 149.55 | 150.17 | 290,757 | -1.60(-1.05%) |
Aug 29, 2022 | 151.22 | 152.48 | 151.20 | 151.77 | 173,833 | +0.00(+0.00%) |
Aug 26, 2022 | 155.15 | 155.50 | 151.73 | 151.77 | 207,526 | -4.23(-2.71%) |
Aug 25, 2022 | 155.00 | 156.00 | 154.53 | 156.00 | 112,882 | +1.50(+0.97%) |
Aug 24, 2022 | 153.40 | 155.15 | 153.21 | 154.50 | 220,575 | +1.02(+0.66%) |
Aug 23, 2022 | 153.74 | 155.28 | 153.48 | 153.48 | 185,599 | -0.84(-0.54%) |
Aug 22, 2022 | 155.60 | 155.95 | 153.95 | 154.32 | 206,017 | -2.14(-1.37%) |
Aug 19, 2022 | 157.67 | 157.97 | 156.12 | 156.46 | 184,333 | -2.67(-1.68%) |
Aug 18, 2022 | 159.48 | 159.77 | 158.78 | 159.13 | 163,409 | -1.64(-1.02%) |
Aug 17, 2022 | 160.08 | 161.68 | 159.81 | 160.77 | 148,131 | +1.35(+0.85%) |
Aug 16, 2022 | 159.30 | 159.93 | 158.58 | 159.42 | 191,537 | -1.04(-0.65%) |
Aug 15, 2022 | 160.90 | 160.90 | 159.42 | 160.46 | 142,274 | -0.85(-0.53%) |
Aug 12, 2022 | 160.05 | 161.61 | 159.24 | 161.31 | 203,720 | +2.71(+1.71%) |
Aug 11, 2022 | 158.88 | 159.73 | 158.28 | 158.60 | 124,556 | +0.71(+0.45%) |
Aug 10, 2022 | 156.00 | 158.35 | 155.17 | 157.89 | 243,109 | +4.95(+3.24%) |
Aug 09, 2022 | 155.00 | 156.00 | 152.46 | 152.94 | 288,549 | -3.26(-2.09%) |
Aug 08, 2022 | 157.00 | 157.28 | 156.04 | 156.20 | 259,917 | -1.11(-0.71%) |
Aug 05, 2022 | 157.61 | 158.02 | 156.25 | 157.31 | 233,253 | +0.65(+0.41%) |
Aug 04, 2022 | 157.25 | 158.19 | 156.63 | 156.66 | 398,480 | -6.47(-3.97%) |
Aug 03, 2022 | 162.84 | 163.88 | 161.25 | 163.13 | 190,937 | -0.53(-0.32%) |
Aug 02, 2022 | 164.30 | 165.20 | 163.52 | 163.66 | 215,902 | -3.11(-1.86%) |
Aug 01, 2022 | 165.58 | 167.04 | 165.58 | 166.77 | 248,608 | +4.18(+2.57%) |
Jul 29, 2022 | 159.95 | 162.78 | 159.34 | 162.59 | 293,716 | +3.08(+1.93%) |
Jul 28, 2022 | 158.70 | 159.80 | 157.70 | 159.51 | 176,718 | -0.54(-0.34%) |
Jul 27, 2022 | 158.93 | 160.40 | 158.00 | 160.05 | 129,317 | +1.99(+1.26%) |
Jul 26, 2022 | 158.81 | 159.07 | 157.93 | 158.06 | 154,504 | -1.36(-0.85%) |
Jul 25, 2022 | 160.05 | 160.05 | 158.88 | 159.42 | 111,666 | -0.88(-0.55%) |
Jul 22, 2022 | 160.59 | 161.16 | 159.72 | 160.30 | 133,392 | +1.12(+0.70%) |
Jul 21, 2022 | 158.53 | 159.42 | 158.09 | 159.18 | 199,242 | +1.28(+0.81%) |
Jul 20, 2022 | 159.60 | 159.68 | 157.40 | 157.90 | 255,082 | -2.52(-1.57%) |
Jul 19, 2022 | 159.17 | 160.54 | 158.75 | 160.42 | 321,365 | +3.67(+2.34%) |
Jul 18, 2022 | 157.00 | 158.13 | 156.38 | 156.75 | 228,041 | +0.05(+0.03%) |
Jul 15, 2022 | 155.69 | 156.85 | 154.93 | 156.70 | 204,339 | +3.56(+2.32%) |
Jul 14, 2022 | 154.42 | 154.42 | 152.18 | 153.14 | 248,511 | -2.30(-1.48%) |
Jul 13, 2022 | 154.05 | 155.97 | 153.91 | 155.44 | 120,436 | +0.01(+0.01%) |
Jul 12, 2022 | 154.66 | 156.45 | 154.53 | 155.43 | 179,419 | +0.26(+0.17%) |
Jul 11, 2022 | 156.60 | 156.62 | 155.03 | 155.17 | 159,742 | -1.59(-1.01%) |
Jul 08, 2022 | 156.42 | 157.33 | 156.20 | 156.76 | 159,136 | -0.39(-0.25%) |
Jul 07, 2022 | 155.11 | 157.17 | 155.02 | 157.15 | 241,762 | +4.32(+2.83%) |
Jul 06, 2022 | 153.61 | 153.61 | 152.14 | 152.83 | 223,504 | -1.84(-1.19%) |
Jul 05, 2022 | 153.15 | 154.71 | 152.60 | 154.67 | 208,560 | -0.80(-0.51%) |
Jul 01, 2022 | 152.89 | 155.59 | 152.82 | 155.47 | 178,273 | +1.30(+0.84%) |
Jun 30, 2022 | 153.66 | 154.63 | 152.40 | 154.17 | 147,290 | -1.50(-0.96%) |
Jun 29, 2022 | 156.40 | 156.43 | 155.22 | 155.67 | 108,300 | -1.44(-0.92%) |
Jun 28, 2022 | 159.26 | 160.82 | 157.02 | 157.11 | 225,728 | +0.58(+0.37%) |
Jun 27, 2022 | 157.69 | 157.94 | 156.35 | 156.53 | 207,999 | -2.55(-1.60%) |
Jun 24, 2022 | 157.88 | 159.08 | 157.30 | 159.08 | 178,799 | +1.56(+0.99%) |
Jun 23, 2022 | 157.85 | 158.61 | 156.28 | 157.52 | 176,336 | -1.62(-1.02%) |
Jun 22, 2022 | 156.93 | 160.00 | 156.93 | 159.14 | 166,720 | +0.05(+0.03%) |
Jun 21, 2022 | 157.32 | 159.63 | 157.32 | 159.09 | 319,698 | +5.14(+3.34%) |
Jun 17, 2022 | 154.15 | 154.44 | 152.39 | 153.95 | 397,944 | -0.51(-0.33%) |
Jun 16, 2022 | 156.44 | 156.70 | 153.52 | 154.46 | 461,541 | -2.29(-1.46%) |
Jun 15, 2022 | 155.09 | 157.43 | 154.31 | 156.75 | 210,976 | +1.59(+1.02%) |
Jun 14, 2022 | 155.50 | 156.18 | 154.13 | 155.16 | 265,928 | -0.34(-0.22%) |
Jun 13, 2022 | 157.60 | 157.74 | 155.14 | 155.50 | 339,437 | -5.80(-3.60%) |
Jun 10, 2022 | 162.50 | 162.96 | 161.29 | 161.30 | 241,620 | -3.21(-1.95%) |
Jun 09, 2022 | 166.03 | 166.99 | 164.51 | 164.51 | 126,879 | -0.84(-0.51%) |
Jun 08, 2022 | 166.45 | 166.68 | 164.99 | 165.35 | 179,587 | -0.90(-0.54%) |
Jun 07, 2022 | 164.81 | 166.42 | 164.68 | 166.25 | 192,017 | +0.67(+0.40%) |
Jun 06, 2022 | 167.28 | 167.41 | 165.32 | 165.58 | 157,611 | +0.77(+0.47%) |
Jun 03, 2022 | 166.12 | 166.12 | 164.10 | 164.81 | 261,836 | -5.43(-3.19%) |
Jun 02, 2022 | 169.16 | 170.37 | 168.17 | 170.24 | 148,317 | +1.54(+0.91%) |
Jun 01, 2022 | 169.67 | 169.87 | 167.47 | 168.70 | 194,139 | +2.33(+1.40%) |
May 31, 2022 | 167.21 | 167.21 | 165.50 | 166.37 | 253,402 | -0.46(-0.28%) |
May 27, 2022 | 165.42 | 166.87 | 165.24 | 166.83 | 229,413 | +1.30(+0.79%) |
May 26, 2022 | 164.00 | 166.10 | 163.71 | 165.53 | 233,312 | +4.50(+2.79%) |
May 25, 2022 | 159.65 | 161.88 | 159.65 | 161.03 | 255,983 | +0.43(+0.27%) |
May 24, 2022 | 160.44 | 161.13 | 159.68 | 160.60 | 221,650 | -0.75(-0.46%) |
May 23, 2022 | 160.57 | 162.27 | 160.28 | 161.35 | 250,070 | +2.69(+1.70%) |
May 20, 2022 | 159.19 | 160.03 | 156.18 | 158.66 | 422,530 | +2.77(+1.78%) |
May 19, 2022 | 155.26 | 157.12 | 155.25 | 155.89 | 492,717 | +0.41(+0.26%) |
May 18, 2022 | 158.44 | 158.76 | 155.27 | 155.48 | 341,935 | -4.50(-2.81%) |
May 17, 2022 | 159.13 | 160.22 | 158.92 | 159.98 | 273,218 | +0.77(+0.48%) |
May 16, 2022 | 159.43 | 160.02 | 157.95 | 159.21 | 201,526 | -2.12(-1.31%) |
May 13, 2022 | 159.95 | 162.13 | 159.63 | 161.33 | 246,224 | +2.79(+1.76%) |
May 12, 2022 | 157.20 | 159.70 | 156.96 | 158.54 | 517,140 | +1.48(+0.94%) |
May 11, 2022 | 161.45 | 162.27 | 157.05 | 157.06 | 464,333 | -9.39(-5.64%) |
May 10, 2022 | 168.85 | 169.70 | 165.21 | 166.45 | 317,370 | -2.02(-1.20%) |
May 09, 2022 | 170.49 | 171.40 | 168.25 | 168.47 | 366,344 | -4.83(-2.79%) |
May 06, 2022 | 173.08 | 174.31 | 171.46 | 173.30 | 293,461 | +3.37(+1.98%) |
May 05, 2022 | 173.48 | 173.83 | 168.90 | 169.93 | 331,717 | -4.92(-2.81%) |
May 04, 2022 | 172.02 | 175.14 | 170.70 | 174.85 | 204,788 | +2.79(+1.62%) |
May 03, 2022 | 170.70 | 172.74 | 170.70 | 172.06 | 163,583 | +1.37(+0.80%) |
May 02, 2022 | 170.37 | 171.00 | 168.34 | 170.69 | 178,551 | -0.31(-0.18%) |
Apr 29, 2022 | 172.89 | 174.72 | 170.77 | 171.00 | 139,174 | -1.97(-1.14%) |
Apr 28, 2022 | 170.65 | 173.82 | 169.18 | 172.97 | 298,318 | +4.93(+2.93%) |
Apr 27, 2022 | 167.50 | 169.90 | 167.50 | 168.04 | 204,316 | +1.22(+0.73%) |
Apr 26, 2022 | 169.56 | 170.63 | 166.82 | 166.82 | 293,268 | -5.34(-3.10%) |
Apr 25, 2022 | 169.98 | 172.25 | 169.48 | 172.16 | 185,787 | +2.63(+1.55%) |
Apr 22, 2022 | 172.47 | 172.58 | 169.35 | 169.53 | 185,664 | -4.14(-2.38%) |
Apr 21, 2022 | 177.09 | 177.43 | 173.52 | 173.67 | 189,484 | -1.78(-1.01%) |
Apr 20, 2022 | 175.69 | 176.88 | 174.97 | 175.45 | 253,621 | +4.00(+2.33%) |
Apr 19, 2022 | 170.00 | 171.65 | 169.71 | 171.45 | 195,397 | +1.18(+0.69%) |
Apr 18, 2022 | 169.48 | 170.89 | 169.30 | 170.27 | 281,395 | +3.01(+1.80%) |
Apr 14, 2022 | 169.30 | 170.50 | 167.11 | 167.26 | 196,374 | -1.18(-0.70%) |
Apr 13, 2022 | 166.81 | 168.84 | 166.81 | 168.44 | 264,453 | +2.71(+1.64%) |
Apr 12, 2022 | 166.92 | 168.12 | 165.13 | 165.73 | 455,270 | -3.91(-2.30%) |
Apr 11, 2022 | 169.74 | 171.46 | 168.80 | 169.64 | 313,450 | -1.14(-0.67%) |
Apr 08, 2022 | 170.00 | 172.03 | 169.58 | 170.78 | 366,450 | -3.71(-2.13%) |
Apr 07, 2022 | 174.51 | 175.54 | 172.77 | 174.49 | 257,491 | -2.03(-1.15%) |
Apr 06, 2022 | 176.30 | 177.69 | 175.51 | 176.52 | 227,752 | -1.14(-0.64%) |
Apr 05, 2022 | 181.50 | 181.67 | 177.50 | 177.66 | 242,436 | -4.92(-2.69%) |
Apr 04, 2022 | 181.00 | 183.13 | 180.41 | 182.58 | 261,134 | +2.21(+1.23%) |
Apr 01, 2022 | 180.31 | 180.94 | 178.73 | 180.37 | 148,546 | +0.12(+0.07%) |
Mar 31, 2022 | 181.82 | 182.34 | 180.24 | 180.25 | 230,382 | -0.37(-0.20%) |
Mar 30, 2022 | 182.25 | 182.71 | 180.10 | 180.62 | 179,504 | -4.19(-2.27%) |
Mar 29, 2022 | 183.74 | 186.00 | 183.74 | 184.81 | 393,650 | +6.96(+3.91%) |
Mar 28, 2022 | 178.27 | 179.20 | 177.13 | 177.85 | 240,078 | -0.58(-0.33%) |
Mar 25, 2022 | 179.87 | 180.40 | 177.62 | 178.43 | 231,890 | -1.84(-1.02%) |
Mar 24, 2022 | 180.08 | 180.53 | 178.76 | 180.27 | 299,882 | +4.49(+2.55%) |
Mar 23, 2022 | 176.98 | 178.61 | 175.78 | 175.78 | 419,454 | +2.96(+1.71%) |
Mar 22, 2022 | 171.80 | 173.69 | 171.36 | 172.82 | 229,077 | +1.02(+0.59%) |
Mar 21, 2022 | 171.90 | 172.96 | 171.22 | 171.80 | 233,458 | +0.10(+0.06%) |
Mar 18, 2022 | 170.97 | 171.74 | 169.89 | 171.70 | 178,983 | -0.04(-0.02%) |
Mar 17, 2022 | 170.05 | 172.14 | 168.52 | 171.74 | 300,383 | -0.15(-0.09%) |
Mar 16, 2022 | 169.88 | 171.99 | 168.77 | 171.89 | 384,338 | +5.96(+3.59%) |
Mar 15, 2022 | 165.20 | 166.32 | 164.26 | 165.93 | 388,180 | +4.84(+3.00%) |
Mar 14, 2022 | 162.50 | 163.35 | 160.61 | 161.09 | 389,522 | +2.82(+1.78%) |
Mar 11, 2022 | 160.74 | 161.62 | 158.17 | 158.27 | 356,035 | -6.16(-3.75%) |
Mar 10, 2022 | 165.38 | 165.38 | 162.52 | 164.43 | 391,985 | +0.38(+0.23%) |
Mar 09, 2022 | 164.21 | 165.63 | 162.80 | 164.05 | 436,406 | +7.71(+4.93%) |
Mar 08, 2022 | 159.01 | 159.99 | 155.05 | 156.34 | 738,016 | -3.83(-2.39%) |
Mar 07, 2022 | 163.76 | 164.62 | 160.00 | 160.17 | 568,923 | -10.58(-6.20%) |
Mar 04, 2022 | 170.84 | 171.08 | 169.09 | 170.75 | 335,308 | -5.34(-3.03%) |
Mar 03, 2022 | 178.22 | 178.48 | 174.82 | 176.09 | 288,697 | -3.06(-1.71%) |
Mar 02, 2022 | 177.07 | 179.76 | 177.07 | 179.15 | 341,756 | -2.56(-1.41%) |