Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 182.54 | 182.73 | 181.37 | 182.73 | 5,816 | -0.57(-0.31%) |
Dec 29, 2022 | 181.19 | 183.91 | 181.19 | 183.30 | 1,467 | +2.76(+1.53%) |
Dec 28, 2022 | 181.99 | 182.03 | 180.44 | 180.54 | 30,214 | -0.62(-0.34%) |
Dec 27, 2022 | 182.89 | 182.89 | 181.16 | 181.16 | 4,063 | -0.90(-0.50%) |
Dec 23, 2022 | 181.51 | 182.11 | 181.36 | 182.06 | 8,636 | +0.31(+0.17%) |
Dec 22, 2022 | 181.13 | 181.75 | 180.19 | 181.75 | 3,614 | -0.96(-0.53%) |
Dec 21, 2022 | 181.19 | 183.08 | 180.98 | 182.72 | 10,580 | +2.44(+1.35%) |
Dec 20, 2022 | 178.99 | 180.62 | 178.99 | 180.28 | 7,813 | +0.85(+0.47%) |
Dec 19, 2022 | 180.31 | 180.31 | 178.68 | 179.43 | 6,056 | +0.26(+0.15%) |
Dec 16, 2022 | 181.12 | 181.12 | 178.85 | 179.17 | 10,190 | -2.84(-1.56%) |
Dec 15, 2022 | 184.25 | 184.25 | 181.90 | 182.01 | 6,200 | -3.76(-2.03%) |
Dec 14, 2022 | 183.88 | 186.56 | 183.88 | 185.77 | 4,476 | +1.43(+0.77%) |
Dec 13, 2022 | 184.43 | 185.54 | 184.09 | 184.35 | 8,349 | +1.40(+0.76%) |
Dec 12, 2022 | 181.01 | 182.95 | 181.01 | 182.95 | 8,619 | +1.96(+1.08%) |
Dec 09, 2022 | 182.29 | 183.50 | 180.99 | 180.99 | 3,183 | -1.76(-0.96%) |
Dec 08, 2022 | 181.84 | 182.75 | 181.84 | 182.75 | 5,338 | +1.25(+0.69%) |
Dec 07, 2022 | 180.24 | 181.96 | 180.24 | 181.51 | 13,012 | +1.09(+0.61%) |
Dec 06, 2022 | 183.34 | 183.34 | 179.94 | 180.41 | 7,006 | -2.86(-1.56%) |
Dec 05, 2022 | 184.71 | 184.71 | 183.27 | 183.27 | 4,227 | -1.89(-1.02%) |
Dec 02, 2022 | 182.72 | 185.31 | 182.44 | 185.16 | 5,844 | +0.57(+0.31%) |
Dec 01, 2022 | 184.65 | 184.83 | 183.61 | 184.58 | 18,923 | +1.97(+1.08%) |
Nov 30, 2022 | 179.95 | 182.62 | 179.95 | 182.62 | 1,849 | +2.69(+1.50%) |
Nov 29, 2022 | 180.03 | 180.17 | 179.66 | 179.93 | 8,682 | -0.20(-0.11%) |
Nov 28, 2022 | 179.17 | 180.13 | 179.17 | 180.13 | 6,000 | +0.44(+0.25%) |
Nov 25, 2022 | 178.96 | 179.69 | 178.96 | 179.68 | 2,177 | +1.07(+0.60%) |
Nov 23, 2022 | 178.51 | 179.05 | 178.27 | 178.62 | 3,637 | -0.54(-0.30%) |
Nov 22, 2022 | 177.77 | 179.16 | 177.57 | 179.16 | 13,275 | +2.04(+1.15%) |
Nov 21, 2022 | 176.36 | 177.12 | 176.36 | 177.12 | 3,598 | +0.28(+0.16%) |
Nov 18, 2022 | 176.78 | 177.07 | 175.98 | 176.83 | 2,617 | +1.20(+0.68%) |
Nov 17, 2022 | 174.03 | 175.75 | 174.03 | 175.63 | 3,315 | +0.03(+0.02%) |
Nov 16, 2022 | 177.19 | 177.64 | 175.41 | 175.61 | 5,690 | -1.64(-0.92%) |
Nov 15, 2022 | 178.86 | 178.90 | 176.58 | 177.24 | 8,731 | -0.61(-0.35%) |
Nov 14, 2022 | 177.71 | 179.84 | 177.21 | 177.86 | 8,107 | +1.78(+1.01%) |
Nov 11, 2022 | 176.17 | 176.24 | 173.52 | 176.08 | 10,023 | -0.67(-0.38%) |
Nov 10, 2022 | 176.67 | 176.99 | 174.96 | 176.74 | 3,806 | +3.97(+2.30%) |
Nov 09, 2022 | 175.26 | 175.36 | 172.77 | 172.77 | 16,385 | -2.47(-1.41%) |
Nov 08, 2022 | 173.93 | 176.85 | 173.93 | 175.25 | 9,504 | +0.32(+0.18%) |
Nov 07, 2022 | 174.17 | 175.39 | 174.17 | 174.92 | 16,285 | +2.10(+1.21%) |
Nov 04, 2022 | 174.80 | 174.80 | 170.96 | 172.82 | 2,916 | +0.15(+0.09%) |
Nov 03, 2022 | 172.16 | 173.02 | 171.32 | 172.67 | 4,935 | -1.03(-0.59%) |
Nov 02, 2022 | 176.30 | 173.70 | 173.70 | 3,388 | -2.70(-1.53%) | |
Nov 01, 2022 | 175.47 | 176.96 | 174.36 | 176.41 | 52,720 | -0.09(-0.05%) |
Oct 31, 2022 | 176.81 | 177.21 | 176.24 | 176.49 | 4,891 | -1.40(-0.78%) |
Oct 28, 2022 | 175.41 | 177.89 | 175.41 | 177.89 | 39,955 | +3.63(+2.08%) |
Oct 27, 2022 | 175.86 | 175.86 | 174.26 | 174.26 | 4,896 | -0.92(-0.52%) |
Oct 26, 2022 | 173.64 | 176.78 | 173.64 | 175.18 | 21,097 | +1.93(+1.11%) |
Oct 25, 2022 | 171.21 | 173.49 | 171.21 | 173.25 | 12,745 | +1.55(+0.90%) |
Oct 24, 2022 | 171.00 | 172.18 | 170.58 | 171.70 | 6,757 | +1.80(+1.06%) |
Oct 21, 2022 | 166.55 | 170.12 | 166.55 | 169.89 | 10,146 | +3.92(+2.36%) |
Oct 20, 2022 | 167.27 | 167.27 | 165.86 | 165.97 | 3,089 | -1.06(-0.63%) |
Oct 19, 2022 | 170.23 | 170.23 | 166.12 | 167.03 | 8,123 | -3.41(-2.00%) |
Oct 18, 2022 | 170.34 | 171.28 | 170.10 | 170.44 | 11,843 | +0.97(+0.57%) |
Oct 17, 2022 | 167.70 | 169.74 | 167.70 | 169.47 | 3,756 | +2.70(+1.62%) |
Oct 14, 2022 | 168.46 | 168.46 | 166.42 | 166.78 | 5,077 | -1.05(-0.63%) |
Oct 13, 2022 | 162.77 | 168.20 | 162.77 | 167.83 | 53,189 | +2.76(+1.67%) |
Oct 12, 2022 | 165.07 | 166.01 | 164.93 | 165.07 | 4,938 | -0.27(-0.17%) |
Oct 11, 2022 | 163.81 | 166.68 | 163.81 | 165.34 | 6,676 | +1.61(+0.98%) |
Oct 10, 2022 | 165.33 | 165.48 | 163.63 | 163.73 | 55,595 | -1.24(-0.75%) |
Oct 07, 2022 | 167.64 | 167.64 | 164.66 | 164.97 | 4,082 | -2.70(-1.61%) |
Oct 06, 2022 | 169.50 | 169.50 | 167.54 | 167.67 | 9,343 | -2.04(-1.20%) |
Oct 05, 2022 | 169.02 | 169.94 | 168.52 | 169.71 | 17,201 | -0.36(-0.21%) |
Oct 04, 2022 | 167.74 | 170.08 | 167.74 | 170.07 | 13,445 | +3.52(+2.11%) |
Oct 03, 2022 | 165.95 | 166.97 | 165.29 | 166.55 | 5,332 | +1.30(+0.78%) |
Sep 30, 2022 | 166.37 | 167.98 | 165.25 | 165.25 | 5,532 | -1.04(-0.63%) |
Sep 29, 2022 | 167.15 | 167.15 | 165.35 | 166.30 | 13,426 | -1.77(-1.05%) |
Sep 28, 2022 | 166.30 | 168.77 | 166.30 | 168.06 | 12,017 | +3.24(+1.96%) |
Sep 27, 2022 | 165.82 | 166.84 | 164.41 | 164.82 | 8,531 | -0.12(-0.07%) |
Sep 26, 2022 | 165.04 | 166.46 | 164.48 | 164.94 | 6,268 | -1.31(-0.79%) |
Sep 23, 2022 | 166.72 | 166.72 | 164.73 | 166.25 | 25,569 | -2.25(-1.33%) |
Sep 22, 2022 | 166.15 | 168.99 | 166.15 | 168.50 | 2,248 | +1.46(+0.87%) |
Sep 21, 2022 | 170.42 | 170.46 | 167.04 | 167.04 | 4,020 | -2.90(-1.71%) |
Sep 20, 2022 | 171.35 | 171.35 | 169.33 | 169.95 | 5,714 | -2.29(-1.33%) |
Sep 19, 2022 | 172.18 | 172.24 | 170.69 | 172.24 | 5,604 | -1.24(-0.72%) |
Sep 16, 2022 | 172.62 | 173.95 | 172.43 | 173.48 | 10,064 | -0.48(-0.28%) |
Sep 15, 2022 | 173.91 | 174.62 | 173.91 | 173.96 | 2,731 | -0.49(-0.28%) |
Sep 14, 2022 | 174.03 | 174.78 | 173.74 | 174.46 | 12,851 | +0.92(+0.53%) |
Sep 13, 2022 | 175.93 | 175.94 | 173.12 | 173.54 | 8,170 | -5.28(-2.96%) |
Sep 12, 2022 | 179.08 | 179.87 | 178.44 | 178.82 | 5,181 | +1.29(+0.73%) |
Sep 09, 2022 | 175.88 | 177.93 | 175.88 | 177.53 | 9,256 | +2.19(+1.25%) |
Sep 08, 2022 | 173.03 | 175.34 | 173.03 | 175.34 | 3,393 | +1.55(+0.89%) |
Sep 07, 2022 | 171.26 | 173.91 | 170.89 | 173.79 | 8,546 | +2.22(+1.29%) |
Sep 06, 2022 | 172.23 | 172.90 | 171.48 | 171.57 | 5,381 | -0.05(-0.03%) |
Sep 02, 2022 | 174.58 | 174.74 | 171.14 | 171.62 | 10,078 | -2.13(-1.23%) |
Sep 01, 2022 | 170.45 | 173.75 | 169.88 | 173.75 | 6,344 | +2.95(+1.73%) |
Aug 31, 2022 | 172.51 | 172.51 | 170.64 | 170.80 | 3,070 | -0.91(-0.53%) |
Aug 30, 2022 | 173.74 | 173.74 | 171.61 | 171.70 | 9,388 | -1.44(-0.83%) |
Aug 29, 2022 | 174.64 | 175.36 | 173.15 | 173.15 | 56,054 | -3.35(-1.90%) |
Aug 26, 2022 | 180.38 | 180.38 | 176.41 | 176.49 | 2,985 | -4.23(-2.34%) |
Aug 25, 2022 | 179.73 | 180.72 | 179.04 | 180.72 | 16,110 | +1.19(+0.66%) |
Aug 24, 2022 | 179.13 | 180.23 | 179.03 | 179.53 | 9,206 | +0.07(+0.04%) |
Aug 23, 2022 | 180.48 | 180.48 | 178.98 | 179.46 | 22,494 | -1.73(-0.95%) |
Aug 22, 2022 | 181.86 | 182.15 | 180.97 | 181.19 | 3,785 | -1.87(-1.02%) |
Aug 19, 2022 | 181.22 | 183.77 | 181.22 | 183.06 | 8,237 | +1.31(+0.72%) |
Aug 18, 2022 | 183.16 | 183.16 | 180.88 | 181.75 | 5,073 | -1.20(-0.66%) |
Aug 17, 2022 | 182.92 | 184.00 | 182.63 | 182.95 | 4,403 | -1.12(-0.61%) |
Aug 16, 2022 | 183.52 | 184.64 | 183.45 | 184.07 | 4,450 | -0.36(-0.19%) |
Aug 15, 2022 | 184.00 | 184.46 | 183.56 | 184.43 | 8,689 | -0.34(-0.18%) |
Aug 12, 2022 | 182.90 | 184.90 | 182.90 | 184.76 | 3,559 | +2.13(+1.17%) |
Aug 11, 2022 | 183.81 | 185.46 | 182.57 | 182.63 | 7,796 | -2.91(-1.57%) |
Aug 10, 2022 | 184.96 | 185.54 | 184.62 | 185.54 | 5,669 | +2.07(+1.13%) |
Aug 09, 2022 | 183.73 | 183.87 | 183.17 | 183.47 | 14,245 | -0.59(-0.32%) |
Aug 08, 2022 | 183.54 | 184.88 | 183.27 | 184.07 | 3,093 | +0.81(+0.44%) |
Aug 05, 2022 | 181.32 | 183.36 | 181.32 | 183.25 | 7,483 | +0.52(+0.29%) |
Aug 04, 2022 | 184.07 | 184.07 | 182.56 | 182.73 | 20,986 | -0.32(-0.17%) |
Aug 03, 2022 | 182.84 | 183.05 | 182.30 | 183.05 | 21,790 | +0.71(+0.39%) |
Aug 02, 2022 | 182.90 | 185.09 | 182.23 | 182.34 | 19,832 | -0.59(-0.32%) |
Aug 01, 2022 | 184.36 | 185.15 | 182.93 | 182.93 | 24,701 | -1.82(-0.99%) |
Jul 29, 2022 | 185.17 | 185.17 | 183.67 | 184.75 | 7,245 | -0.81(-0.43%) |
Jul 28, 2022 | 185.65 | 187.47 | 182.30 | 185.56 | 8,576 | -0.52(-0.28%) |
Jul 27, 2022 | 184.89 | 186.47 | 184.43 | 186.08 | 4,711 | +0.55(+0.30%) |
Jul 26, 2022 | 184.01 | 185.80 | 184.01 | 185.53 | 9,895 | +1.27(+0.69%) |
Jul 25, 2022 | 183.59 | 184.44 | 183.47 | 184.26 | 70,727 | +0.42(+0.23%) |
Jul 22, 2022 | 184.39 | 184.71 | 183.39 | 183.84 | 4,350 | -0.73(-0.39%) |
Jul 21, 2022 | 182.49 | 184.57 | 182.49 | 184.57 | 3,955 | +1.33(+0.72%) |
Jul 20, 2022 | 184.78 | 184.78 | 182.69 | 183.24 | 15,102 | -1.32(-0.72%) |
Jul 19, 2022 | 184.43 | 185.56 | 184.43 | 184.57 | 26,394 | +1.58(+0.86%) |
Jul 18, 2022 | 187.58 | 187.58 | 182.98 | 182.98 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.78 | 186.47 | 185.38 | 186.28 | 8,604 | +2.18(+1.18%) |
Jul 14, 2022 | 182.32 | 184.35 | 182.22 | 184.11 | 8,111 | -0.49(-0.27%) |
Jul 13, 2022 | 184.67 | 185.47 | 184.27 | 184.60 | 7,923 | -1.40(-0.75%) |
Jul 12, 2022 | 188.06 | 188.06 | 185.02 | 186.00 | 63,228 | -1.89(-1.01%) |
Jul 11, 2022 | 188.20 | 188.97 | 187.77 | 187.89 | 29,784 | -1.38(-0.73%) |
Jul 08, 2022 | 189.29 | 190.64 | 188.23 | 189.26 | 12,270 | -0.37(-0.19%) |
Jul 07, 2022 | 188.86 | 189.94 | 188.86 | 189.63 | 7,782 | +1.12(+0.60%) |
Jul 06, 2022 | 188.03 | 189.17 | 187.28 | 188.51 | 18,889 | +0.87(+0.47%) |
Jul 05, 2022 | 186.19 | 187.63 | 183.74 | 187.63 | 41,798 | -0.11(-0.06%) |
Jul 01, 2022 | 185.89 | 187.97 | 184.26 | 187.74 | 86,823 | +1.90(+1.02%) |
Jun 30, 2022 | 185.13 | 186.69 | 184.06 | 185.84 | 21,264 | +0.17(+0.09%) |
Jun 29, 2022 | 185.83 | 186.30 | 185.11 | 185.67 | 43,222 | +0.62(+0.34%) |
Jun 28, 2022 | 189.57 | 189.57 | 184.87 | 185.05 | 5,901 | -4.49(-2.37%) |
Jun 27, 2022 | 188.83 | 190.22 | 188.83 | 189.54 | 15,385 | +1.16(+0.62%) |
Jun 24, 2022 | 185.57 | 188.58 | 185.57 | 188.37 | 72,674 | +3.97(+2.15%) |
Jun 23, 2022 | 180.91 | 184.53 | 180.91 | 184.40 | 16,706 | +4.39(+2.44%) |
Jun 22, 2022 | 180.34 | 181.10 | 180.01 | 180.01 | 13,095 | +2.30(+1.30%) |
Jun 21, 2022 | 175.19 | 178.57 | 175.19 | 177.71 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.83 | 175.24 | 173.70 | 173.88 | 26,285 | +0.83(+0.48%) |
Jun 16, 2022 | 172.10 | 173.06 | 171.99 | 173.05 | 13,114 | -2.80(-1.59%) |
Jun 15, 2022 | 174.75 | 176.89 | 173.85 | 175.85 | 13,675 | +2.37(+1.37%) |
Jun 14, 2022 | 175.16 | 175.16 | 172.60 | 173.48 | 84,104 | -1.29(-0.74%) |
Jun 13, 2022 | 177.13 | 177.27 | 174.65 | 174.77 | 33,165 | -5.59(-3.10%) |
Jun 10, 2022 | 182.72 | 182.72 | 180.11 | 180.35 | 11,540 | -4.18(-2.26%) |
Jun 09, 2022 | 188.06 | 188.32 | 184.53 | 184.53 | 9,617 | -4.25(-2.25%) |
Jun 08, 2022 | 189.04 | 190.60 | 188.32 | 188.78 | 10,952 | -1.45(-0.76%) |
Jun 07, 2022 | 186.30 | 190.23 | 186.30 | 190.23 | 6,011 | +3.17(+1.69%) |
Jun 06, 2022 | 188.12 | 188.53 | 186.96 | 187.06 | 10,012 | -0.33(-0.18%) |
Jun 03, 2022 | 185.73 | 188.04 | 185.73 | 187.39 | 12,771 | +0.11(+0.06%) |
Jun 02, 2022 | 185.93 | 187.28 | 182.93 | 187.28 | 10,957 | +1.00(+0.54%) |
Jun 01, 2022 | 187.74 | 187.74 | 184.50 | 186.28 | 71,125 | -1.59(-0.84%) |
May 31, 2022 | 188.51 | 188.51 | 185.46 | 187.87 | 6,829 | -2.19(-1.15%) |
May 27, 2022 | 188.40 | 190.05 | 188.40 | 190.05 | 3,890 | +2.00(+1.07%) |
May 26, 2022 | 188.51 | 188.54 | 187.80 | 188.05 | 6,905 | +1.66(+0.89%) |
May 25, 2022 | 185.76 | 186.99 | 184.93 | 186.39 | 15,896 | +0.43(+0.23%) |
May 24, 2022 | 185.84 | 186.35 | 184.42 | 185.96 | 15,407 | +0.11(+0.06%) |
May 23, 2022 | 186.35 | 187.23 | 185.54 | 185.85 | 44,006 | +0.84(+0.45%) |
May 20, 2022 | 184.91 | 185.16 | 181.42 | 185.01 | 21,177 | +3.56(+1.96%) |
May 19, 2022 | 179.95 | 182.42 | 179.95 | 181.45 | 4,188 | +0.21(+0.11%) |
May 18, 2022 | 185.08 | 185.24 | 181.18 | 181.25 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.42 | 185.53 | 183.41 | 185.53 | 15,779 | +3.09(+1.69%) |
May 16, 2022 | 181.63 | 183.47 | 180.90 | 182.44 | 35,103 | +2.15(+1.19%) |
May 13, 2022 | 179.69 | 180.51 | 179.38 | 180.29 | 16,430 | +1.62(+0.91%) |
May 12, 2022 | 175.46 | 178.67 | 175.46 | 178.67 | 20,038 | +3.82(+2.18%) |
May 11, 2022 | 176.08 | 178.93 | 174.85 | 174.85 | 4,627 | -1.62(-0.92%) |
May 10, 2022 | 176.74 | 177.54 | 174.35 | 176.47 | 15,717 | +1.80(+1.03%) |
May 09, 2022 | 176.12 | 176.85 | 174.14 | 174.67 | 7,709 | -3.23(-1.82%) |
May 06, 2022 | 177.37 | 178.34 | 176.59 | 177.91 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.76 | 182.76 | 177.72 | 178.84 | 3,482 | -4.60(-2.51%) |
May 04, 2022 | 179.26 | 183.85 | 179.26 | 183.43 | 3,654 | +1.80(+0.99%) |
May 03, 2022 | 180.31 | 182.47 | 180.31 | 181.63 | 12,213 | +1.72(+0.96%) |
May 02, 2022 | 180.11 | 181.83 | 177.55 | 179.91 | 18,963 | -1.55(-0.85%) |
Apr 29, 2022 | 183.55 | 183.55 | 181.46 | 181.46 | 9,090 | -3.28(-1.77%) |
Apr 28, 2022 | 183.74 | 185.52 | 181.84 | 184.73 | 6,190 | +2.45(+1.35%) |
Apr 27, 2022 | 181.89 | 183.28 | 181.56 | 182.28 | 10,389 | +0.55(+0.30%) |
Apr 26, 2022 | 183.76 | 184.13 | 181.73 | 181.73 | 24,335 | -2.20(-1.20%) |
Apr 25, 2022 | 180.93 | 184.01 | 179.59 | 183.93 | 40,540 | +2.31(+1.27%) |
Apr 22, 2022 | 185.04 | 185.04 | 181.62 | 181.62 | 10,799 | -3.56(-1.93%) |
Apr 21, 2022 | 188.51 | 188.51 | 184.96 | 185.19 | 7,646 | -2.50(-1.33%) |
Apr 20, 2022 | 188.50 | 188.50 | 186.91 | 187.69 | 9,870 | -0.13(-0.07%) |
Apr 19, 2022 | 186.75 | 188.39 | 186.73 | 187.83 | 7,675 | +1.00(+0.54%) |
Apr 18, 2022 | 189.82 | 189.82 | 186.23 | 186.82 | 11,177 | -3.94(-2.07%) |
Apr 14, 2022 | 191.44 | 191.96 | 190.76 | 190.76 | 4,360 | -0.34(-0.18%) |
Apr 13, 2022 | 190.05 | 191.25 | 189.97 | 191.10 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.48 | 191.48 | 189.30 | 189.52 | 18,051 | -1.49(-0.78%) |
Apr 11, 2022 | 194.71 | 195.35 | 190.89 | 191.00 | 9,371 | -3.93(-2.02%) |
Apr 08, 2022 | 194.86 | 195.90 | 194.28 | 194.94 | 13,213 | -0.05(-0.02%) |
Apr 07, 2022 | 191.90 | 195.42 | 191.90 | 194.99 | 17,770 | +3.00(+1.56%) |
Apr 06, 2022 | 188.13 | 192.18 | 188.13 | 191.99 | 10,257 | +3.55(+1.88%) |
Apr 05, 2022 | 188.44 | 191.29 | 188.44 | 188.44 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.84 | 189.84 | 187.44 | 188.33 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.22 | 189.28 | 187.48 | 189.14 | 3,952 | +1.46(+0.78%) |
Mar 31, 2022 | 189.41 | 190.20 | 187.68 | 187.68 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.23 | 191.26 | 188.51 | 189.41 | 5,810 | -0.41(-0.21%) |
Mar 29, 2022 | 190.24 | 190.85 | 189.55 | 189.82 | 8,905 | +1.21(+0.64%) |
Mar 28, 2022 | 188.31 | 189.01 | 187.29 | 188.61 | 30,775 | +0.23(+0.12%) |
Mar 25, 2022 | 188.76 | 189.26 | 187.75 | 188.38 | 5,395 | +0.45(+0.24%) |
Mar 24, 2022 | 187.97 | 187.99 | 186.81 | 187.93 | 4,202 | +1.39(+0.75%) |
Mar 23, 2022 | 188.06 | 188.17 | 186.54 | 186.54 | 5,445 | -1.71(-0.91%) |
Mar 22, 2022 | 189.13 | 189.13 | 187.66 | 188.25 | 4,909 | -0.38(-0.20%) |
Mar 21, 2022 | 188.59 | 190.20 | 188.21 | 188.63 | 51,333 | -0.41(-0.22%) |
Mar 18, 2022 | 188.62 | 189.50 | 187.88 | 189.04 | 9,758 | +0.50(+0.27%) |
Mar 17, 2022 | 184.87 | 188.63 | 184.87 | 188.54 | 13,561 | +3.59(+1.94%) |
Mar 16, 2022 | 183.81 | 185.17 | 182.39 | 184.95 | 23,433 | +2.18(+1.19%) |
Mar 15, 2022 | 181.80 | 182.77 | 180.52 | 182.77 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.47 | 183.13 | 180.21 | 180.50 | 7,951 | +0.12(+0.07%) |
Mar 11, 2022 | 180.78 | 182.13 | 180.38 | 180.38 | 14,161 | +0.45(+0.25%) |
Mar 10, 2022 | 177.85 | 179.93 | 179.93 | 4,091 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.46 | 180.13 | 178.03 | 179.33 | 4,193 | +3.62(+2.06%) |
Mar 08, 2022 | 178.26 | 178.49 | 175.41 | 175.71 | 4,742 | -2.40(-1.35%) |
Mar 07, 2022 | 179.08 | 179.25 | 177.55 | 178.11 | 4,668 | -1.64(-0.91%) |
Mar 04, 2022 | 177.26 | 179.75 | 177.08 | 179.75 | 3,597 | +0.63(+0.35%) |
Mar 03, 2022 | 180.14 | 180.14 | 178.54 | 179.12 | 5,045 | +0.03(+0.02%) |
Mar 02, 2022 | 176.62 | 179.49 | 175.31 | 179.09 | 3,816 | +3.83(+2.18%) |
Mar 01, 2022 | 176.54 | 176.54 | 174.61 | 175.26 | 10,212 | -1.41(-0.80%) |
Feb 28, 2022 | 177.71 | 177.71 | 175.31 | 176.68 | 10,936 | -3.21(-1.79%) |
Feb 25, 2022 | 173.88 | 180.41 | 177.48 | 179.89 | 10,340 | +5.91(+3.40%) |
Feb 24, 2022 | 170.27 | 174.01 | 170.27 | 173.98 | 13,962 | -0.48(-0.28%) |
Feb 23, 2022 | 175.84 | 176.11 | 174.38 | 174.46 | 6,488 | -1.61(-0.91%) |
Feb 22, 2022 | 177.26 | 177.48 | 175.62 | 176.07 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.41 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.17 | 181.17 | 179.68 | 179.72 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.44 | 182.55 | 181.50 | 182.19 | 2,695 | +0.18(+0.10%) |
Feb 15, 2022 | 180.01 | 182.05 | 180.01 | 182.01 | 6,036 | +2.46(+1.37%) |
Feb 14, 2022 | 180.41 | 180.41 | 178.27 | 179.55 | 5,889 | -2.08(-1.14%) |
Feb 11, 2022 | 181.54 | 183.15 | 180.87 | 181.63 | 4,830 | -0.42(-0.23%) |
Feb 10, 2022 | 183.19 | 184.06 | 181.46 | 182.04 | 5,810 | -1.98(-1.08%) |
Feb 09, 2022 | 182.89 | 184.42 | 182.89 | 184.03 | 7,101 | +1.51(+0.83%) |
Feb 08, 2022 | 181.28 | 182.51 | 180.15 | 182.51 | 4,961 | -1.22(-0.67%) |
Feb 07, 2022 | 183.56 | 184.12 | 183.50 | 183.74 | 3,511 | +0.79(+0.43%) |
Feb 04, 2022 | 182.04 | 183.79 | 182.04 | 182.95 | 1,822 | -0.12(-0.07%) |
Feb 03, 2022 | 184.04 | 184.06 | 182.95 | 183.07 | 3,536 | -2.45(-1.32%) |
Feb 02, 2022 | 183.40 | 185.78 | 183.24 | 185.53 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.03 | 184.16 | 182.78 | 184.16 | 5,489 | +0.84(+0.46%) |
Jan 31, 2022 | 181.41 | 183.32 | 183.31 | 18,239 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.53 | 182.44 | 178.53 | 182.44 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.35 | 182.30 | 179.43 | 179.47 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.22 | 181.37 | 178.17 | 178.97 | 7,916 | -0.42(-0.24%) |
Jan 25, 2022 | 176.89 | 180.21 | 176.89 | 179.40 | 10,260 | +1.31(+0.73%) |
Jan 24, 2022 | 176.67 | 178.09 | 172.63 | 178.09 | 16,050 | -1.40(-0.78%) |
Jan 21, 2022 | 180.63 | 182.08 | 179.41 | 179.49 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.93 | 183.72 | 181.30 | 181.30 | 5,361 | -0.49(-0.27%) |
Jan 19, 2022 | 183.79 | 183.79 | 181.79 | 181.79 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.40 | 184.00 | 182.87 | 182.96 | 16,195 | -2.45(-1.32%) |
Jan 14, 2022 | 185.41 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.73 | 188.73 | 185.49 | 185.82 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 189.01 | 189.16 | 188.20 | 188.71 | 7,871 | -1.87(-0.98%) |
Jan 11, 2022 | 191.25 | 191.25 | 189.44 | 190.58 | 4,590 | +0.10(+0.05%) |
Jan 10, 2022 | 188.99 | 190.48 | 187.66 | 190.48 | 17,308 | +2.23(+1.19%) |
Jan 07, 2022 | 187.30 | 188.58 | 187.14 | 188.25 | 6,094 | +1.47(+0.79%) |
Jan 06, 2022 | 186.78 | 187.82 | 185.01 | 186.78 | 4,403 | -0.51(-0.27%) |
Jan 05, 2022 | 188.69 | 189.74 | 187.17 | 187.29 | 30,356 | -0.71(-0.38%) |
Jan 04, 2022 | 188.42 | 188.61 | 186.78 | 188.00 | 29,477 | -2.52(-1.32%) |