Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 183.97 | 187.62 | 183.13 | 187.62 | 255,102 | +3.50(+1.90%) |
Jan 30, 2023 | 183.29 | 185.44 | 182.69 | 184.11 | 267,457 | -0.12(-0.06%) |
Jan 27, 2023 | 181.24 | 184.90 | 181.24 | 184.23 | 185,409 | +3.00(+1.65%) |
Jan 26, 2023 | 181.20 | 181.69 | 178.78 | 181.24 | 182,820 | +1.83(+1.02%) |
Jan 25, 2023 | 175.57 | 179.41 | 175.05 | 179.41 | 205,433 | +1.84(+1.04%) |
Jan 24, 2023 | 175.16 | 178.66 | 174.05 | 177.56 | 198,499 | +1.85(+1.05%) |
Jan 23, 2023 | 175.31 | 176.22 | 174.26 | 175.71 | 175,060 | +0.67(+0.38%) |
Jan 20, 2023 | 173.16 | 175.35 | 170.83 | 175.05 | 256,263 | +2.88(+1.67%) |
Jan 19, 2023 | 171.69 | 173.27 | 170.32 | 172.17 | 324,436 | +0.00(+0.00%) |
Jan 18, 2023 | 173.28 | 175.15 | 170.24 | 172.17 | 364,075 | -0.48(-0.28%) |
Jan 17, 2023 | 173.25 | 174.96 | 169.93 | 172.65 | 380,242 | -0.30(-0.17%) |
Jan 13, 2023 | 169.32 | 174.03 | 167.39 | 172.95 | 191,973 | +1.37(+0.80%) |
Jan 12, 2023 | 174.72 | 176.27 | 170.69 | 171.57 | 312,108 | -2.10(-1.21%) |
Jan 11, 2023 | 176.32 | 178.43 | 172.49 | 173.67 | 354,667 | -1.34(-0.77%) |
Jan 10, 2023 | 174.82 | 175.03 | 169.21 | 175.02 | 324,096 | +1.20(+0.69%) |
Jan 09, 2023 | 174.51 | 189.09 | 170.04 | 173.81 | 597,613 | +4.87(+2.88%) |
Jan 06, 2023 | 169.52 | 170.30 | 166.53 | 168.94 | 528,136 | +1.97(+1.18%) |
Jan 05, 2023 | 168.94 | 171.10 | 166.15 | 166.97 | 326,582 | -3.79(-2.22%) |
Jan 04, 2023 | 168.53 | 171.30 | 165.87 | 170.77 | 263,145 | +3.34(+2.00%) |
Jan 03, 2023 | 167.28 | 168.78 | 164.19 | 167.42 | 307,975 | +2.61(+1.58%) |
Dec 30, 2022 | 165.59 | 166.88 | 163.72 | 164.81 | 193,937 | -1.59(-0.96%) |
Dec 29, 2022 | 165.12 | 168.28 | 163.22 | 166.41 | 184,557 | +2.04(+1.24%) |
Dec 28, 2022 | 168.28 | 168.28 | 164.03 | 164.37 | 102,729 | -2.80(-1.67%) |
Dec 27, 2022 | 166.62 | 168.14 | 164.60 | 167.16 | 161,604 | +1.61(+0.97%) |
Dec 23, 2022 | 165.22 | 165.97 | 162.97 | 165.55 | 202,275 | +0.79(+0.48%) |
Dec 22, 2022 | 165.93 | 166.12 | 162.58 | 164.76 | 206,545 | -3.27(-1.94%) |
Dec 21, 2022 | 167.89 | 168.50 | 166.05 | 168.03 | 177,143 | +2.30(+1.39%) |
Dec 20, 2022 | 164.50 | 166.55 | 164.09 | 165.73 | 241,617 | +0.33(+0.20%) |
Dec 19, 2022 | 165.69 | 167.67 | 164.79 | 165.40 | 258,797 | +0.05(+0.03%) |
Dec 16, 2022 | 168.29 | 168.94 | 160.95 | 165.35 | 811,391 | -8.16(-4.70%) |
Dec 15, 2022 | 175.45 | 175.48 | 170.54 | 173.51 | 254,099 | -3.73(-2.11%) |
Dec 14, 2022 | 179.17 | 180.47 | 175.65 | 177.25 | 527,713 | -2.34(-1.30%) |
Dec 13, 2022 | 186.77 | 189.68 | 177.90 | 179.58 | 184,665 | -0.26(-0.14%) |
Dec 12, 2022 | 178.24 | 180.61 | 176.07 | 179.84 | 206,632 | +3.38(+1.92%) |
Dec 09, 2022 | 177.48 | 179.13 | 175.71 | 176.46 | 135,237 | -1.50(-0.84%) |
Dec 08, 2022 | 182.35 | 183.39 | 177.38 | 177.96 | 190,453 | -3.21(-1.77%) |
Dec 07, 2022 | 179.34 | 183.74 | 178.31 | 181.18 | 233,090 | +1.92(+1.07%) |
Dec 06, 2022 | 181.04 | 181.68 | 176.27 | 179.25 | 215,725 | -0.99(-0.55%) |
Dec 05, 2022 | 185.51 | 185.51 | 179.40 | 180.24 | 199,071 | -7.85(-4.17%) |
Dec 02, 2022 | 184.83 | 189.33 | 184.83 | 188.09 | 116,629 | +0.28(+0.15%) |
Dec 01, 2022 | 189.04 | 189.25 | 184.63 | 187.81 | 235,515 | +0.43(+0.23%) |
Nov 30, 2022 | 187.27 | 188.51 | 180.89 | 187.39 | 283,929 | +0.41(+0.22%) |
Nov 29, 2022 | 186.16 | 188.81 | 186.16 | 186.98 | 177,071 | +0.62(+0.33%) |
Nov 28, 2022 | 188.75 | 189.19 | 184.13 | 186.36 | 172,552 | -3.50(-1.85%) |
Nov 25, 2022 | 190.83 | 191.46 | 188.96 | 189.86 | 68,073 | +0.14(+0.07%) |
Nov 23, 2022 | 191.15 | 192.40 | 189.06 | 189.72 | 124,497 | -1.42(-0.74%) |
Nov 22, 2022 | 187.78 | 191.15 | 187.78 | 191.15 | 152,201 | +4.52(+2.42%) |
Nov 21, 2022 | 184.60 | 188.46 | 184.60 | 186.63 | 107,566 | +1.31(+0.71%) |
Nov 18, 2022 | 184.46 | 185.66 | 182.44 | 185.32 | 219,953 | +3.93(+2.17%) |
Nov 17, 2022 | 183.78 | 185.29 | 178.89 | 181.38 | 276,731 | -6.05(-3.23%) |
Nov 16, 2022 | 187.48 | 189.61 | 185.22 | 187.44 | 153,018 | -2.88(-1.51%) |
Nov 15, 2022 | 186.79 | 191.81 | 186.79 | 190.31 | 327,282 | +4.76(+2.56%) |
Nov 14, 2022 | 188.75 | 190.31 | 185.39 | 185.56 | 193,926 | -4.40(-2.32%) |
Nov 11, 2022 | 196.37 | 197.90 | 189.66 | 189.95 | 312,245 | -5.71(-2.92%) |
Nov 10, 2022 | 191.52 | 196.96 | 190.84 | 195.67 | 225,058 | +11.87(+6.46%) |
Nov 09, 2022 | 185.40 | 188.94 | 182.09 | 183.79 | 246,036 | -3.57(-1.91%) |
Nov 08, 2022 | 185.83 | 189.29 | 184.27 | 187.37 | 283,757 | +2.68(+1.45%) |
Nov 07, 2022 | 181.31 | 184.82 | 178.99 | 184.69 | 213,811 | +4.90(+2.72%) |
Nov 04, 2022 | 179.63 | 182.43 | 177.03 | 179.79 | 254,449 | +2.96(+1.67%) |
Nov 03, 2022 | 176.37 | 179.20 | 175.31 | 176.84 | 229,028 | -2.51(-1.40%) |
Nov 02, 2022 | 182.89 | 178.60 | 179.34 | 137,207 | -5.19(-2.82%) | |
Nov 01, 2022 | 184.68 | 185.42 | 182.69 | 184.54 | 147,571 | +1.85(+1.01%) |
Oct 31, 2022 | 181.58 | 183.47 | 180.77 | 182.69 | 155,331 | -0.47(-0.26%) |
Oct 28, 2022 | 179.96 | 184.54 | 178.17 | 183.16 | 149,458 | +3.72(+2.07%) |
Oct 27, 2022 | 182.34 | 185.04 | 179.13 | 179.44 | 247,706 | -1.53(-0.85%) |
Oct 26, 2022 | 184.30 | 185.11 | 180.80 | 180.97 | 273,516 | -2.91(-1.58%) |
Oct 25, 2022 | 176.54 | 184.07 | 176.54 | 183.87 | 299,498 | +6.98(+3.94%) |
Oct 24, 2022 | 174.05 | 177.92 | 172.47 | 176.90 | 243,714 | +3.72(+2.15%) |
Oct 21, 2022 | 166.40 | 173.48 | 165.03 | 173.18 | 223,156 | +7.39(+4.45%) |
Oct 20, 2022 | 171.98 | 173.19 | 165.36 | 165.79 | 259,725 | -5.16(-3.02%) |
Oct 19, 2022 | 173.62 | 175.61 | 169.47 | 170.95 | 234,660 | -3.23(-1.86%) |
Oct 18, 2022 | 174.66 | 176.43 | 172.71 | 174.18 | 282,616 | +4.10(+2.41%) |
Oct 17, 2022 | 166.94 | 170.14 | 166.33 | 170.08 | 273,019 | +5.93(+3.61%) |
Oct 14, 2022 | 171.18 | 171.53 | 163.56 | 164.15 | 255,599 | -6.10(-3.58%) |
Oct 13, 2022 | 163.97 | 172.69 | 162.06 | 170.25 | 378,144 | +3.57(+2.14%) |
Oct 12, 2022 | 166.56 | 169.50 | 164.53 | 166.68 | 380,290 | +1.22(+0.74%) |
Oct 11, 2022 | 159.53 | 168.26 | 159.32 | 165.46 | 506,388 | +5.10(+3.18%) |
Oct 10, 2022 | 157.89 | 160.64 | 156.71 | 160.35 | 261,473 | +4.02(+2.57%) |
Oct 07, 2022 | 161.32 | 161.32 | 154.42 | 156.34 | 380,120 | -7.09(-4.34%) |
Oct 06, 2022 | 167.70 | 169.09 | 162.90 | 163.43 | 349,682 | -4.98(-2.96%) |
Oct 05, 2022 | 165.49 | 169.83 | 163.56 | 168.41 | 510,349 | +1.84(+1.10%) |
Oct 04, 2022 | 172.04 | 172.04 | 164.64 | 166.57 | 817,214 | +7.81(+4.92%) |
Oct 03, 2022 | 157.80 | 162.13 | 157.44 | 158.76 | 445,420 | +2.17(+1.38%) |
Sep 30, 2022 | 153.09 | 159.39 | 152.16 | 156.59 | 433,497 | +3.26(+2.13%) |
Sep 29, 2022 | 154.28 | 154.97 | 152.09 | 153.33 | 295,045 | -3.49(-2.23%) |
Sep 28, 2022 | 154.33 | 158.29 | 152.80 | 156.82 | 288,707 | +4.17(+2.73%) |
Sep 27, 2022 | 157.23 | 157.90 | 151.55 | 152.66 | 307,771 | -3.85(-2.46%) |
Sep 26, 2022 | 156.74 | 160.35 | 156.40 | 156.51 | 256,524 | -0.71(-0.45%) |
Sep 23, 2022 | 156.18 | 157.87 | 154.82 | 157.21 | 223,949 | -0.55(-0.35%) |
Sep 22, 2022 | 162.84 | 162.90 | 157.42 | 157.76 | 236,756 | -4.84(-2.98%) |
Sep 21, 2022 | 162.67 | 167.87 | 160.85 | 162.60 | 433,219 | +1.43(+0.89%) |
Sep 20, 2022 | 160.58 | 162.51 | 159.64 | 161.17 | 433,534 | -1.02(-0.63%) |
Sep 19, 2022 | 152.67 | 162.57 | 152.67 | 162.19 | 411,888 | +8.05(+5.23%) |
Sep 16, 2022 | 155.66 | 156.24 | 152.73 | 154.14 | 1,066,904 | -4.38(-2.77%) |
Sep 15, 2022 | 161.47 | 163.78 | 158.00 | 158.52 | 450,891 | -3.12(-1.93%) |
Sep 14, 2022 | 162.34 | 162.83 | 158.60 | 161.65 | 372,027 | -0.41(-0.25%) |
Sep 13, 2022 | 168.13 | 168.32 | 160.77 | 162.06 | 323,201 | -10.37(-6.02%) |
Sep 12, 2022 | 171.64 | 174.46 | 170.74 | 172.43 | 237,231 | +1.86(+1.09%) |
Sep 09, 2022 | 166.89 | 170.82 | 166.19 | 170.57 | 219,502 | +4.98(+3.01%) |
Sep 08, 2022 | 162.09 | 166.39 | 160.96 | 165.59 | 233,171 | +1.97(+1.20%) |
Sep 07, 2022 | 159.68 | 164.21 | 158.51 | 163.62 | 209,612 | +4.20(+2.63%) |
Sep 06, 2022 | 159.45 | 159.47 | 155.60 | 159.42 | 345,918 | +0.16(+0.10%) |
Sep 02, 2022 | 164.58 | 164.58 | 158.51 | 159.26 | 240,637 | -2.97(-1.83%) |
Sep 01, 2022 | 161.97 | 162.41 | 159.70 | 162.23 | 171,190 | -0.78(-0.48%) |
Aug 31, 2022 | 165.41 | 165.41 | 162.35 | 163.02 | 190,948 | -2.41(-1.46%) |
Aug 30, 2022 | 168.24 | 168.55 | 165.20 | 165.43 | 157,376 | -2.38(-1.42%) |
Aug 29, 2022 | 167.46 | 169.48 | 163.04 | 167.80 | 244,217 | -2.94(-1.72%) |
Aug 26, 2022 | 179.99 | 180.21 | 170.61 | 170.75 | 142,736 | -9.23(-5.13%) |
Aug 25, 2022 | 179.81 | 181.67 | 179.22 | 179.97 | 112,183 | +1.75(+0.98%) |
Aug 24, 2022 | 178.31 | 180.00 | 177.87 | 178.22 | 108,053 | +0.62(+0.35%) |
Aug 23, 2022 | 178.03 | 180.71 | 177.49 | 177.61 | 108,578 | -0.22(-0.12%) |
Aug 22, 2022 | 179.48 | 180.88 | 177.71 | 177.83 | 117,753 | -5.54(-3.02%) |
Aug 19, 2022 | 184.77 | 185.06 | 181.62 | 183.37 | 141,024 | -2.40(-1.29%) |
Aug 18, 2022 | 185.76 | 186.46 | 184.35 | 185.76 | 99,873 | +0.94(+0.51%) |
Aug 17, 2022 | 182.37 | 185.45 | 181.78 | 184.83 | 184,833 | +0.04(+0.02%) |
Aug 16, 2022 | 180.66 | 185.94 | 180.60 | 184.79 | 243,997 | +2.66(+1.46%) |
Aug 15, 2022 | 180.86 | 183.38 | 180.86 | 182.13 | 144,475 | -0.09(-0.05%) |
Aug 12, 2022 | 180.33 | 183.26 | 180.19 | 182.22 | 120,476 | +1.68(+0.93%) |
Aug 11, 2022 | 179.04 | 183.22 | 179.04 | 180.54 | 183,669 | +2.19(+1.23%) |
Aug 10, 2022 | 175.32 | 178.78 | 174.41 | 178.35 | 181,794 | +5.73(+3.32%) |
Aug 09, 2022 | 177.70 | 177.70 | 171.22 | 172.63 | 272,253 | -5.76(-3.23%) |
Aug 08, 2022 | 178.44 | 180.85 | 178.20 | 178.38 | 223,869 | +0.41(+0.23%) |
Aug 05, 2022 | 173.57 | 178.07 | 172.02 | 177.98 | 185,030 | +3.52(+2.02%) |
Aug 04, 2022 | 174.65 | 175.81 | 173.73 | 174.46 | 237,748 | -0.64(-0.36%) |
Aug 03, 2022 | 176.14 | 176.14 | 172.72 | 175.09 | 200,143 | -0.68(-0.38%) |
Aug 02, 2022 | 178.96 | 178.96 | 175.67 | 175.77 | 192,620 | -4.83(-2.68%) |
Aug 01, 2022 | 182.90 | 182.90 | 178.61 | 180.60 | 252,181 | -0.79(-0.43%) |
Jul 29, 2022 | 176.73 | 182.73 | 176.46 | 181.39 | 279,656 | +4.31(+2.43%) |
Jul 28, 2022 | 172.94 | 177.11 | 171.90 | 177.08 | 293,691 | +6.59(+3.87%) |
Jul 27, 2022 | 173.67 | 173.80 | 169.07 | 170.49 | 568,489 | -2.89(-1.67%) |
Jul 26, 2022 | 175.20 | 175.80 | 173.07 | 173.38 | 343,412 | -1.36(-0.78%) |
Jul 25, 2022 | 175.36 | 175.36 | 173.16 | 174.74 | 286,048 | -0.48(-0.27%) |
Jul 22, 2022 | 176.77 | 176.99 | 174.50 | 175.22 | 204,319 | -0.52(-0.29%) |
Jul 21, 2022 | 173.94 | 175.79 | 172.52 | 175.74 | 211,819 | +1.68(+0.97%) |
Jul 20, 2022 | 171.43 | 174.27 | 167.94 | 174.06 | 246,965 | +2.64(+1.54%) |
Jul 19, 2022 | 165.97 | 171.74 | 165.33 | 171.42 | 268,409 | +8.23(+5.05%) |
Jul 18, 2022 | 165.49 | 166.00 | 162.84 | 163.19 | 280,352 | -0.37(-0.22%) |
Jul 15, 2022 | 162.56 | 164.46 | 160.39 | 163.56 | 211,417 | +2.69(+1.67%) |
Jul 14, 2022 | 156.97 | 161.07 | 156.41 | 160.87 | 272,904 | +1.33(+0.83%) |
Jul 13, 2022 | 157.40 | 160.16 | 156.53 | 159.54 | 251,593 | -0.25(-0.16%) |
Jul 12, 2022 | 156.57 | 162.55 | 156.57 | 159.79 | 300,317 | +2.83(+1.80%) |
Jul 11, 2022 | 153.52 | 157.11 | 153.52 | 156.96 | 203,799 | +1.39(+0.89%) |
Jul 08, 2022 | 156.50 | 156.71 | 153.67 | 155.56 | 222,989 | -1.26(-0.80%) |
Jul 07, 2022 | 156.37 | 157.94 | 155.27 | 156.83 | 219,259 | +1.81(+1.17%) |
Jul 06, 2022 | 155.59 | 155.97 | 151.66 | 155.02 | 299,449 | +0.09(+0.06%) |
Jul 05, 2022 | 154.31 | 155.11 | 151.04 | 154.93 | 334,398 | -1.91(-1.22%) |
Jul 01, 2022 | 153.67 | 157.36 | 152.34 | 156.84 | 345,779 | +3.78(+2.47%) |
Jun 30, 2022 | 160.67 | 160.84 | 152.07 | 153.06 | 792,036 | -1.69(-1.09%) |
Jun 29, 2022 | 153.10 | 155.22 | 150.34 | 154.75 | 397,899 | +1.39(+0.91%) |
Jun 28, 2022 | 156.61 | 158.44 | 153.21 | 153.36 | 378,739 | -2.45(-1.58%) |
Jun 27, 2022 | 154.96 | 158.59 | 154.14 | 155.81 | 406,611 | +2.12(+1.38%) |
Jun 24, 2022 | 147.99 | 154.56 | 147.52 | 153.70 | 576,272 | +8.27(+5.68%) |
Jun 23, 2022 | 148.83 | 148.83 | 141.80 | 145.43 | 777,053 | -8.65(-5.61%) |
Jun 22, 2022 | 151.50 | 154.32 | 150.24 | 154.07 | 358,271 | -0.17(-0.11%) |
Jun 21, 2022 | 155.79 | 156.65 | 153.20 | 154.24 | 270,492 | +1.68(+1.10%) |
Jun 17, 2022 | 157.14 | 158.15 | 150.34 | 152.56 | 649,145 | -4.55(-2.90%) |
Jun 16, 2022 | 164.13 | 164.13 | 156.16 | 157.11 | 284,523 | -10.81(-6.44%) |
Jun 15, 2022 | 167.78 | 170.31 | 166.10 | 167.93 | 292,191 | +1.85(+1.11%) |
Jun 14, 2022 | 165.94 | 167.16 | 163.37 | 166.08 | 320,535 | +0.70(+0.42%) |
Jun 13, 2022 | 167.72 | 168.88 | 163.25 | 165.38 | 274,024 | -6.43(-3.74%) |
Jun 10, 2022 | 174.13 | 175.33 | 171.74 | 171.81 | 120,472 | -5.06(-2.86%) |
Jun 09, 2022 | 177.80 | 178.94 | 176.71 | 176.87 | 174,385 | -1.22(-0.69%) |
Jun 08, 2022 | 182.77 | 183.63 | 177.91 | 178.09 | 174,608 | -6.22(-3.37%) |
Jun 07, 2022 | 179.64 | 185.32 | 178.75 | 184.31 | 224,055 | +3.41(+1.88%) |
Jun 06, 2022 | 179.85 | 181.80 | 178.82 | 180.90 | 167,251 | +1.91(+1.07%) |
Jun 03, 2022 | 176.34 | 179.67 | 176.34 | 178.99 | 132,147 | +1.29(+0.73%) |
Jun 02, 2022 | 174.98 | 177.93 | 174.54 | 177.70 | 156,009 | +3.99(+2.30%) |
Jun 01, 2022 | 174.33 | 175.79 | 170.93 | 173.71 | 183,249 | -0.20(-0.11%) |
May 31, 2022 | 174.45 | 175.42 | 170.84 | 173.91 | 294,929 | -2.82(-1.60%) |
May 27, 2022 | 174.56 | 177.51 | 174.56 | 176.73 | 146,834 | +2.88(+1.66%) |
May 26, 2022 | 169.56 | 174.18 | 169.56 | 173.85 | 168,069 | +6.18(+3.69%) |
May 25, 2022 | 163.33 | 169.03 | 162.40 | 167.67 | 231,426 | +4.22(+2.58%) |
May 24, 2022 | 163.00 | 164.13 | 159.62 | 163.44 | 352,337 | -1.16(-0.71%) |
May 23, 2022 | 164.82 | 166.70 | 163.36 | 164.61 | 216,104 | +1.32(+0.81%) |
May 20, 2022 | 166.73 | 167.16 | 159.86 | 163.28 | 281,052 | -2.52(-1.52%) |
May 19, 2022 | 164.85 | 169.06 | 163.88 | 165.81 | 265,117 | +0.14(+0.08%) |
May 18, 2022 | 167.96 | 169.58 | 165.45 | 165.67 | 247,289 | -3.89(-2.29%) |
May 17, 2022 | 166.98 | 170.13 | 166.33 | 169.56 | 240,226 | +5.47(+3.34%) |
May 16, 2022 | 164.42 | 165.69 | 162.26 | 164.08 | 191,451 | -0.77(-0.47%) |
May 13, 2022 | 165.73 | 167.08 | 163.90 | 164.85 | 233,180 | +0.64(+0.39%) |
May 12, 2022 | 157.72 | 164.44 | 157.46 | 164.22 | 350,649 | +5.28(+3.32%) |
May 11, 2022 | 161.84 | 165.02 | 158.72 | 158.94 | 278,528 | -2.73(-1.69%) |
May 10, 2022 | 166.45 | 167.01 | 159.34 | 161.68 | 352,404 | -2.69(-1.64%) |
May 09, 2022 | 163.41 | 166.54 | 162.96 | 164.37 | 325,940 | -1.09(-0.66%) |
May 06, 2022 | 170.10 | 170.10 | 164.51 | 165.46 | 459,217 | -5.92(-3.46%) |
May 05, 2022 | 175.84 | 176.89 | 169.57 | 171.38 | 235,504 | -5.26(-2.98%) |
May 04, 2022 | 173.66 | 176.92 | 170.71 | 176.64 | 288,123 | +4.36(+2.53%) |
May 03, 2022 | 171.07 | 173.45 | 169.67 | 172.28 | 287,839 | +0.25(+0.14%) |
May 02, 2022 | 172.19 | 173.16 | 168.42 | 172.03 | 274,863 | +0.65(+0.38%) |
Apr 29, 2022 | 175.75 | 176.99 | 171.17 | 171.38 | 196,548 | -5.44(-3.07%) |
Apr 28, 2022 | 174.37 | 177.21 | 171.88 | 176.82 | 198,676 | +4.39(+2.55%) |
Apr 27, 2022 | 175.23 | 176.75 | 171.71 | 172.43 | 275,375 | -2.60(-1.49%) |
Apr 26, 2022 | 175.17 | 176.45 | 173.89 | 175.03 | 269,575 | -1.17(-0.67%) |
Apr 25, 2022 | 171.44 | 176.20 | 169.12 | 176.20 | 231,509 | +3.07(+1.77%) |
Apr 22, 2022 | 177.29 | 178.23 | 172.25 | 173.13 | 274,184 | -6.02(-3.36%) |
Apr 21, 2022 | 182.76 | 184.43 | 178.03 | 179.15 | 360,016 | -0.90(-0.50%) |
Apr 20, 2022 | 177.28 | 181.70 | 174.93 | 180.06 | 369,131 | +4.15(+2.36%) |
Apr 19, 2022 | 172.14 | 176.92 | 170.97 | 175.90 | 328,696 | +4.85(+2.83%) |
Apr 18, 2022 | 169.03 | 173.57 | 169.03 | 171.06 | 281,798 | +1.35(+0.80%) |
Apr 14, 2022 | 171.82 | 173.45 | 169.21 | 169.70 | 282,694 | -1.99(-1.16%) |
Apr 13, 2022 | 167.42 | 172.26 | 167.12 | 171.69 | 336,150 | +4.19(+2.50%) |
Apr 12, 2022 | 168.26 | 171.51 | 167.00 | 167.50 | 302,509 | +0.28(+0.17%) |
Apr 11, 2022 | 166.51 | 171.13 | 165.26 | 167.22 | 620,911 | -0.28(-0.17%) |
Apr 08, 2022 | 163.66 | 169.46 | 163.66 | 167.50 | 537,186 | +3.15(+1.92%) |
Apr 07, 2022 | 166.26 | 168.42 | 163.92 | 164.35 | 571,869 | -2.46(-1.48%) |
Apr 06, 2022 | 166.91 | 169.35 | 164.74 | 166.82 | 644,948 | -2.09(-1.24%) |
Apr 05, 2022 | 183.46 | 183.46 | 163.28 | 168.91 | 1,479,246 | -14.84(-8.08%) |
Apr 04, 2022 | 189.18 | 189.94 | 181.40 | 183.75 | 479,755 | -6.01(-3.17%) |
Apr 01, 2022 | 189.86 | 191.69 | 188.50 | 189.76 | 270,602 | +1.81(+0.96%) |
Mar 31, 2022 | 192.69 | 194.30 | 187.82 | 187.96 | 219,075 | -4.74(-2.46%) |
Mar 30, 2022 | 193.13 | 194.94 | 191.12 | 192.69 | 204,830 | -2.44(-1.25%) |
Mar 29, 2022 | 195.11 | 196.72 | 192.84 | 195.13 | 202,479 | +1.92(+0.99%) |
Mar 28, 2022 | 193.03 | 195.26 | 190.28 | 193.22 | 209,501 | -0.56(-0.29%) |
Mar 25, 2022 | 190.14 | 194.06 | 188.99 | 193.77 | 216,570 | +5.28(+2.80%) |
Mar 24, 2022 | 188.23 | 188.68 | 186.28 | 188.49 | 153,624 | +1.27(+0.68%) |
Mar 23, 2022 | 189.80 | 190.63 | 186.58 | 187.22 | 189,918 | -3.65(-1.91%) |
Mar 22, 2022 | 194.58 | 195.51 | 189.70 | 190.87 | 281,347 | -1.93(-1.00%) |
Mar 21, 2022 | 191.41 | 193.06 | 188.76 | 192.80 | 230,431 | +0.91(+0.48%) |
Mar 18, 2022 | 193.12 | 193.44 | 188.92 | 191.89 | 363,437 | -2.36(-1.22%) |
Mar 17, 2022 | 186.02 | 194.55 | 185.03 | 194.25 | 392,658 | +6.23(+3.32%) |
Mar 16, 2022 | 184.30 | 188.86 | 183.47 | 188.01 | 261,320 | +4.94(+2.70%) |
Mar 15, 2022 | 181.75 | 184.45 | 180.77 | 183.08 | 234,009 | +2.86(+1.59%) |
Mar 14, 2022 | 179.96 | 182.19 | 177.36 | 180.22 | 367,511 | +0.64(+0.35%) |
Mar 11, 2022 | 183.68 | 186.00 | 179.51 | 179.58 | 166,147 | -3.30(-1.80%) |
Mar 10, 2022 | 183.65 | 185.37 | 180.79 | 182.88 | 286,997 | -3.78(-2.03%) |
Mar 09, 2022 | 184.99 | 189.17 | 183.45 | 186.66 | 178,027 | +4.98(+2.74%) |
Mar 08, 2022 | 183.39 | 188.32 | 181.15 | 181.68 | 265,043 | +1.02(+0.57%) |
Mar 07, 2022 | 184.80 | 186.30 | 180.27 | 180.66 | 220,570 | -2.46(-1.34%) |
Mar 04, 2022 | 181.59 | 183.50 | 178.53 | 183.12 | 280,707 | -0.26(-0.14%) |
Mar 03, 2022 | 189.49 | 190.00 | 181.93 | 183.38 | 214,567 | -4.48(-2.38%) |
Mar 02, 2022 | 183.80 | 190.12 | 183.75 | 187.85 | 276,951 | +6.41(+3.54%) |
Mar 01, 2022 | 180.62 | 182.42 | 178.51 | 181.44 | 288,589 | +0.37(+0.20%) |
Feb 28, 2022 | 178.51 | 182.62 | 178.51 | 181.07 | 208,396 | -0.68(-0.38%) |
Feb 25, 2022 | 175.54 | 182.10 | 177.48 | 181.76 | 229,769 | +6.00(+3.41%) |
Feb 24, 2022 | 167.84 | 176.06 | 166.65 | 175.76 | 235,550 | +5.14(+3.01%) |
Feb 23, 2022 | 176.88 | 178.10 | 170.37 | 170.62 | 237,440 | -5.43(-3.08%) |
Feb 22, 2022 | 179.71 | 180.41 | 175.44 | 176.05 | 169,889 | -3.53(-1.97%) |
Feb 18, 2022 | 179.58 | 0 | +0.22(+0.12%) | |||
Feb 17, 2022 | 183.75 | 183.75 | 179.28 | 179.37 | 197,070 | -5.66(-3.06%) |
Feb 16, 2022 | 183.00 | 186.06 | 182.04 | 185.03 | 247,015 | +0.73(+0.40%) |
Feb 15, 2022 | 184.37 | 185.72 | 182.86 | 184.29 | 191,148 | +2.48(+1.37%) |
Feb 14, 2022 | 181.24 | 183.06 | 179.95 | 181.81 | 216,780 | +0.93(+0.52%) |
Feb 11, 2022 | 187.53 | 188.20 | 180.36 | 180.88 | 253,645 | -5.46(-2.93%) |
Feb 10, 2022 | 187.14 | 191.39 | 185.65 | 186.34 | 231,622 | -4.12(-2.16%) |
Feb 09, 2022 | 188.97 | 191.53 | 188.97 | 190.46 | 246,699 | +3.20(+1.71%) |
Feb 08, 2022 | 186.22 | 187.55 | 184.96 | 187.26 | 298,845 | +2.08(+1.13%) |
Feb 07, 2022 | 187.01 | 187.75 | 184.55 | 185.17 | 200,228 | -1.01(-0.54%) |
Feb 04, 2022 | 186.53 | 191.38 | 183.86 | 186.19 | 163,445 | -1.52(-0.81%) |
Feb 03, 2022 | 191.71 | 187.38 | 187.71 | 195,293 | -5.55(-2.87%) | |
Feb 02, 2022 | 191.49 | 195.15 | 190.92 | 193.26 | 233,159 | +0.57(+0.29%) |