Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 175.09 | 176.62 | 174.53 | 175.97 | 372,264 | +0.99(+0.56%) |
Jan 30, 2023 | 175.89 | 176.59 | 174.65 | 174.98 | 318,529 | -1.40(-0.79%) |
Jan 27, 2023 | 176.70 | 177.41 | 175.81 | 176.38 | 329,920 | -0.78(-0.44%) |
Jan 26, 2023 | 175.35 | 177.75 | 173.62 | 177.16 | 387,382 | +2.34(+1.34%) |
Jan 25, 2023 | 173.47 | 175.32 | 170.27 | 174.82 | 342,955 | +0.48(+0.27%) |
Jan 24, 2023 | 176.64 | 178.66 | 174.17 | 174.35 | 350,771 | -1.98(-1.13%) |
Jan 23, 2023 | 174.77 | 178.06 | 174.56 | 176.33 | 305,773 | +1.56(+0.89%) |
Jan 20, 2023 | 173.63 | 174.99 | 172.14 | 174.77 | 468,230 | +1.97(+1.14%) |
Jan 19, 2023 | 175.21 | 175.60 | 172.62 | 172.79 | 451,154 | -3.14(-1.78%) |
Jan 18, 2023 | 177.90 | 178.46 | 175.59 | 175.93 | 346,636 | -1.70(-0.96%) |
Jan 17, 2023 | 178.07 | 179.43 | 177.27 | 177.63 | 551,270 | -0.03(-0.02%) |
Jan 13, 2023 | 177.17 | 178.15 | 175.08 | 177.66 | 337,315 | +0.22(+0.13%) |
Jan 12, 2023 | 176.57 | 178.13 | 175.34 | 177.43 | 298,424 | +0.48(+0.27%) |
Jan 11, 2023 | 176.19 | 177.40 | 175.60 | 176.96 | 372,923 | +2.67(+1.53%) |
Jan 10, 2023 | 173.40 | 174.29 | 172.28 | 174.29 | 260,343 | +0.17(+0.10%) |
Jan 09, 2023 | 173.68 | 175.85 | 173.30 | 174.12 | 561,348 | -0.10(-0.06%) |
Jan 06, 2023 | 171.40 | 175.09 | 170.30 | 174.22 | 254,728 | +4.42(+2.60%) |
Jan 05, 2023 | 172.64 | 172.89 | 169.47 | 169.80 | 357,909 | -3.33(-1.92%) |
Jan 04, 2023 | 173.43 | 174.84 | 171.87 | 173.13 | 403,464 | +1.07(+0.62%) |
Jan 03, 2023 | 172.78 | 173.71 | 170.72 | 172.07 | 330,916 | +0.53(+0.31%) |
Dec 30, 2022 | 172.48 | 172.71 | 169.84 | 171.54 | 366,478 | -1.89(-1.09%) |
Dec 29, 2022 | 173.36 | 174.96 | 172.97 | 173.43 | 331,917 | +0.83(+0.48%) |
Dec 28, 2022 | 174.98 | 176.25 | 172.53 | 172.60 | 259,197 | -2.21(-1.26%) |
Dec 27, 2022 | 173.60 | 175.35 | 172.44 | 174.81 | 301,392 | +1.52(+0.88%) |
Dec 23, 2022 | 172.60 | 173.50 | 171.95 | 173.28 | 237,925 | +0.66(+0.38%) |
Dec 22, 2022 | 173.05 | 173.33 | 170.13 | 172.63 | 286,472 | -1.58(-0.91%) |
Dec 21, 2022 | 172.69 | 174.80 | 172.03 | 174.21 | 385,849 | +1.78(+1.03%) |
Dec 20, 2022 | 170.68 | 172.75 | 169.84 | 172.43 | 414,635 | +1.08(+0.63%) |
Dec 19, 2022 | 170.70 | 174.66 | 170.70 | 171.36 | 565,142 | -2.13(-1.23%) |
Dec 16, 2022 | 172.43 | 175.04 | 171.68 | 173.49 | 1,476,700 | -0.37(-0.21%) |
Dec 15, 2022 | 175.25 | 176.84 | 172.69 | 173.86 | 554,714 | -2.60(-1.47%) |
Dec 14, 2022 | 179.22 | 180.99 | 175.15 | 176.46 | 532,194 | -2.43(-1.36%) |
Dec 13, 2022 | 182.78 | 182.94 | 176.60 | 178.89 | 491,417 | +0.19(+0.10%) |
Dec 12, 2022 | 177.86 | 179.07 | 177.07 | 178.70 | 380,412 | +1.32(+0.74%) |
Dec 09, 2022 | 180.19 | 180.71 | 177.10 | 177.38 | 593,904 | -3.30(-1.83%) |
Dec 08, 2022 | 180.46 | 181.33 | 178.91 | 180.69 | 371,519 | +0.14(+0.08%) |
Dec 07, 2022 | 179.75 | 181.80 | 178.81 | 180.55 | 386,421 | +1.26(+0.70%) |
Dec 06, 2022 | 184.19 | 184.29 | 178.51 | 179.29 | 456,351 | -5.32(-2.88%) |
Dec 05, 2022 | 186.37 | 186.49 | 184.18 | 184.61 | 397,046 | -2.61(-1.39%) |
Dec 02, 2022 | 184.19 | 187.93 | 183.98 | 187.22 | 501,458 | +0.85(+0.46%) |
Dec 01, 2022 | 185.41 | 187.22 | 183.96 | 186.37 | 544,213 | +1.35(+0.73%) |
Nov 30, 2022 | 181.09 | 186.00 | 180.92 | 185.02 | 857,248 | +3.85(+2.13%) |
Nov 29, 2022 | 183.91 | 184.81 | 179.19 | 181.17 | 494,150 | -2.83(-1.54%) |
Nov 28, 2022 | 185.23 | 187.45 | 183.51 | 183.99 | 412,971 | -2.55(-1.37%) |
Nov 25, 2022 | 185.46 | 186.88 | 185.44 | 186.55 | 201,770 | +1.33(+0.72%) |
Nov 23, 2022 | 184.52 | 185.67 | 183.07 | 185.22 | 325,800 | +1.09(+0.59%) |
Nov 22, 2022 | 184.21 | 185.80 | 181.79 | 184.13 | 521,931 | +0.13(+0.07%) |
Nov 21, 2022 | 182.87 | 185.72 | 182.54 | 184.00 | 813,620 | +1.80(+0.99%) |
Nov 18, 2022 | 180.35 | 182.97 | 180.01 | 182.20 | 749,304 | +3.76(+2.11%) |
Nov 17, 2022 | 174.48 | 178.75 | 174.48 | 178.44 | 658,248 | +2.40(+1.36%) |
Nov 16, 2022 | 177.44 | 179.34 | 175.91 | 176.04 | 513,984 | -0.55(-0.31%) |
Nov 15, 2022 | 174.24 | 176.68 | 172.09 | 176.59 | 590,909 | +3.67(+2.12%) |
Nov 14, 2022 | 170.80 | 175.78 | 169.17 | 172.91 | 588,863 | +2.87(+1.68%) |
Nov 11, 2022 | 170.82 | 173.33 | 168.25 | 170.05 | 731,823 | -1.23(-0.72%) |
Nov 10, 2022 | 173.13 | 176.63 | 169.53 | 171.28 | 1,036,215 | +3.15(+1.87%) |
Nov 09, 2022 | 164.99 | 173.21 | 163.25 | 168.13 | 1,162,223 | -8.21(-4.65%) |
Nov 08, 2022 | 177.75 | 179.46 | 174.60 | 176.33 | 740,607 | -0.89(-0.50%) |
Nov 07, 2022 | 176.62 | 177.97 | 175.60 | 177.22 | 662,329 | +1.41(+0.80%) |
Nov 04, 2022 | 176.38 | 177.38 | 172.76 | 175.81 | 642,861 | +0.76(+0.43%) |
Nov 03, 2022 | 184.17 | 184.72 | 174.71 | 175.05 | 783,522 | -10.74(-5.78%) |
Nov 02, 2022 | 194.67 | 185.40 | 185.79 | 913,338 | -10.33(-5.27%) | |
Nov 01, 2022 | 194.57 | 196.56 | 194.20 | 196.12 | 446,820 | +2.12(+1.10%) |
Oct 31, 2022 | 195.49 | 197.03 | 193.60 | 193.99 | 495,627 | -2.60(-1.32%) |
Oct 28, 2022 | 192.31 | 197.50 | 192.30 | 196.59 | 418,761 | +5.25(+2.74%) |
Oct 27, 2022 | 188.53 | 192.25 | 187.16 | 191.34 | 686,815 | +3.01(+1.60%) |
Oct 26, 2022 | 188.17 | 189.68 | 186.41 | 188.33 | 469,896 | +0.56(+0.30%) |
Oct 25, 2022 | 187.10 | 188.13 | 184.93 | 187.76 | 378,421 | +3.44(+1.87%) |
Oct 24, 2022 | 183.59 | 184.79 | 181.92 | 184.32 | 386,071 | +1.77(+0.97%) |
Oct 21, 2022 | 180.55 | 182.99 | 179.75 | 182.55 | 329,474 | +1.81(+1.00%) |
Oct 20, 2022 | 182.91 | 183.27 | 179.42 | 180.74 | 329,346 | -1.61(-0.88%) |
Oct 19, 2022 | 182.92 | 184.45 | 181.17 | 182.35 | 305,303 | -1.79(-0.97%) |
Oct 18, 2022 | 184.59 | 185.14 | 182.55 | 184.14 | 382,644 | +2.10(+1.15%) |
Oct 17, 2022 | 180.77 | 182.48 | 179.90 | 182.04 | 535,511 | +3.28(+1.84%) |
Oct 14, 2022 | 182.66 | 182.66 | 177.53 | 178.76 | 555,266 | -1.75(-0.97%) |
Oct 13, 2022 | 174.31 | 183.06 | 172.78 | 180.51 | 737,486 | +3.74(+2.12%) |
Oct 12, 2022 | 179.29 | 179.49 | 176.73 | 176.77 | 497,618 | -2.53(-1.41%) |
Oct 11, 2022 | 180.31 | 182.66 | 179.13 | 179.31 | 437,902 | -1.40(-0.78%) |
Oct 10, 2022 | 181.26 | 181.62 | 178.46 | 180.71 | 263,103 | -0.22(-0.12%) |
Oct 07, 2022 | 180.47 | 181.27 | 178.83 | 180.93 | 363,171 | -0.35(-0.19%) |
Oct 06, 2022 | 182.52 | 183.33 | 180.95 | 181.28 | 465,743 | -1.99(-1.08%) |
Oct 05, 2022 | 183.16 | 184.92 | 182.22 | 183.27 | 415,126 | -0.51(-0.28%) |
Oct 04, 2022 | 183.34 | 184.88 | 183.11 | 183.78 | 547,731 | +1.78(+0.98%) |
Oct 03, 2022 | 178.29 | 182.65 | 177.76 | 182.00 | 453,509 | +4.37(+2.46%) |
Sep 30, 2022 | 178.46 | 181.15 | 177.08 | 177.63 | 493,719 | -0.75(-0.42%) |
Sep 29, 2022 | 179.31 | 179.75 | 177.64 | 178.38 | 319,241 | -1.67(-0.93%) |
Sep 28, 2022 | 178.86 | 180.75 | 177.42 | 180.05 | 425,706 | +1.94(+1.09%) |
Sep 27, 2022 | 180.05 | 181.57 | 177.28 | 178.11 | 324,476 | -0.64(-0.36%) |
Sep 26, 2022 | 180.21 | 181.04 | 178.45 | 178.75 | 353,750 | -1.52(-0.84%) |
Sep 23, 2022 | 180.84 | 181.27 | 178.57 | 180.27 | 420,895 | -1.73(-0.95%) |
Sep 22, 2022 | 182.37 | 183.35 | 181.59 | 182.00 | 265,189 | -1.46(-0.80%) |
Sep 21, 2022 | 185.56 | 187.55 | 183.40 | 183.47 | 294,726 | -1.27(-0.69%) |
Sep 20, 2022 | 187.61 | 187.94 | 183.33 | 184.73 | 346,048 | -3.63(-1.93%) |
Sep 19, 2022 | 185.96 | 188.47 | 184.82 | 188.37 | 420,053 | +1.69(+0.90%) |
Sep 16, 2022 | 187.11 | 188.24 | 185.73 | 186.68 | 695,743 | -1.27(-0.67%) |
Sep 15, 2022 | 188.13 | 189.79 | 187.08 | 187.95 | 422,699 | -0.43(-0.23%) |
Sep 14, 2022 | 189.73 | 190.66 | 187.43 | 188.38 | 438,771 | -0.78(-0.41%) |
Sep 13, 2022 | 192.65 | 193.66 | 188.52 | 189.16 | 347,433 | -5.92(-3.03%) |
Sep 12, 2022 | 196.15 | 196.15 | 193.96 | 195.07 | 467,392 | -0.05(-0.03%) |
Sep 09, 2022 | 193.15 | 196.06 | 192.35 | 195.12 | 386,063 | +2.76(+1.43%) |
Sep 08, 2022 | 190.69 | 192.87 | 189.62 | 192.36 | 406,531 | +1.07(+0.56%) |
Sep 07, 2022 | 189.78 | 193.50 | 189.47 | 191.29 | 665,154 | +2.30(+1.22%) |
Sep 06, 2022 | 185.98 | 189.41 | 185.83 | 188.99 | 578,107 | +3.13(+1.68%) |
Sep 02, 2022 | 190.43 | 190.43 | 185.35 | 185.86 | 416,172 | -3.53(-1.86%) |
Sep 01, 2022 | 185.65 | 189.55 | 184.91 | 189.39 | 545,035 | +2.55(+1.36%) |
Aug 31, 2022 | 189.56 | 189.83 | 185.65 | 186.84 | 720,255 | -2.01(-1.07%) |
Aug 30, 2022 | 190.43 | 191.44 | 188.21 | 188.85 | 301,599 | -1.54(-0.81%) |
Aug 29, 2022 | 191.02 | 192.56 | 189.74 | 190.40 | 341,538 | -1.57(-0.82%) |
Aug 26, 2022 | 194.74 | 195.31 | 191.74 | 191.96 | 336,313 | -2.63(-1.35%) |
Aug 25, 2022 | 196.29 | 196.59 | 192.59 | 194.60 | 566,852 | -0.40(-0.20%) |
Aug 24, 2022 | 195.10 | 195.72 | 194.40 | 195.00 | 397,167 | -0.33(-0.17%) |
Aug 23, 2022 | 197.09 | 197.09 | 194.92 | 195.33 | 328,669 | -1.79(-0.91%) |
Aug 22, 2022 | 197.55 | 198.49 | 196.09 | 197.12 | 482,296 | -1.46(-0.73%) |
Aug 19, 2022 | 197.12 | 199.49 | 196.06 | 198.57 | 1,397,937 | +0.78(+0.39%) |
Aug 18, 2022 | 190.80 | 198.33 | 190.66 | 197.79 | 680,287 | +6.00(+3.13%) |
Aug 17, 2022 | 194.42 | 194.42 | 186.52 | 191.80 | 1,459,019 | -13.16(-6.42%) |
Aug 16, 2022 | 203.26 | 206.14 | 203.12 | 204.96 | 532,730 | +0.36(+0.18%) |
Aug 15, 2022 | 202.38 | 205.44 | 201.59 | 204.60 | 381,856 | +1.55(+0.76%) |
Aug 12, 2022 | 202.72 | 203.74 | 200.96 | 203.05 | 395,903 | +1.93(+0.96%) |
Aug 11, 2022 | 204.13 | 204.13 | 200.27 | 201.12 | 748,046 | -2.21(-1.09%) |
Aug 10, 2022 | 205.81 | 206.69 | 202.79 | 203.33 | 450,976 | -0.09(-0.04%) |
Aug 09, 2022 | 205.47 | 206.49 | 202.51 | 203.41 | 499,889 | -1.63(-0.80%) |
Aug 08, 2022 | 206.16 | 206.48 | 202.92 | 205.05 | 381,447 | -0.14(-0.07%) |
Aug 05, 2022 | 201.14 | 205.42 | 201.14 | 205.18 | 333,181 | +2.65(+1.31%) |
Aug 04, 2022 | 202.75 | 203.54 | 200.41 | 202.53 | 302,093 | +0.24(+0.12%) |
Aug 03, 2022 | 200.66 | 203.72 | 199.75 | 202.29 | 406,248 | +2.43(+1.22%) |
Aug 02, 2022 | 201.44 | 201.65 | 197.69 | 199.86 | 444,177 | -1.88(-0.93%) |
Aug 01, 2022 | 201.22 | 202.43 | 200.27 | 201.73 | 333,266 | -0.24(-0.12%) |
Jul 29, 2022 | 200.27 | 202.49 | 199.50 | 201.97 | 388,366 | +1.42(+0.71%) |
Jul 28, 2022 | 197.10 | 201.13 | 196.93 | 200.56 | 397,210 | +3.45(+1.75%) |
Jul 27, 2022 | 195.09 | 198.60 | 195.07 | 197.10 | 443,048 | +1.97(+1.01%) |
Jul 26, 2022 | 192.52 | 195.82 | 192.16 | 195.13 | 618,570 | +3.26(+1.70%) |
Jul 25, 2022 | 193.83 | 194.37 | 190.61 | 191.88 | 606,092 | -2.25(-1.16%) |
Jul 22, 2022 | 193.94 | 195.08 | 193.21 | 194.12 | 247,500 | +0.97(+0.50%) |
Jul 21, 2022 | 189.80 | 193.15 | 189.55 | 193.15 | 430,782 | +3.75(+1.98%) |
Jul 20, 2022 | 189.56 | 190.56 | 187.84 | 189.40 | 363,863 | +0.37(+0.20%) |
Jul 19, 2022 | 187.13 | 189.66 | 186.60 | 189.03 | 423,869 | +3.42(+1.84%) |
Jul 18, 2022 | 187.11 | 187.11 | 183.19 | 185.60 | 493,115 | +0.92(+0.50%) |
Jul 15, 2022 | 181.59 | 184.79 | 181.50 | 184.68 | 295,671 | +3.87(+2.14%) |
Jul 14, 2022 | 178.69 | 181.16 | 177.17 | 180.81 | 298,780 | +0.84(+0.46%) |
Jul 13, 2022 | 176.70 | 180.65 | 176.70 | 179.98 | 348,579 | +0.71(+0.40%) |
Jul 12, 2022 | 181.90 | 184.13 | 178.44 | 179.27 | 319,779 | -2.19(-1.21%) |
Jul 11, 2022 | 179.80 | 182.21 | 178.19 | 181.45 | 449,208 | +1.06(+0.59%) |
Jul 08, 2022 | 180.61 | 181.69 | 179.89 | 180.39 | 351,939 | -0.43(-0.24%) |
Jul 07, 2022 | 180.90 | 181.76 | 179.47 | 180.82 | 314,033 | -0.23(-0.13%) |
Jul 06, 2022 | 180.23 | 182.79 | 178.85 | 181.06 | 429,699 | +2.40(+1.34%) |
Jul 05, 2022 | 176.90 | 178.67 | 175.53 | 178.65 | 335,788 | -0.48(-0.27%) |
Jul 01, 2022 | 174.70 | 179.83 | 174.12 | 179.13 | 473,942 | +4.13(+2.36%) |
Jun 30, 2022 | 175.56 | 178.10 | 174.25 | 175.00 | 957,401 | -2.04(-1.15%) |
Jun 29, 2022 | 175.24 | 177.53 | 174.69 | 177.04 | 332,721 | +1.67(+0.95%) |
Jun 28, 2022 | 177.47 | 179.74 | 174.97 | 175.37 | 354,420 | -2.56(-1.44%) |
Jun 27, 2022 | 178.23 | 178.61 | 176.84 | 177.93 | 295,600 | +0.13(+0.07%) |
Jun 24, 2022 | 174.42 | 178.16 | 173.51 | 177.80 | 1,460,256 | +5.02(+2.90%) |
Jun 23, 2022 | 169.49 | 172.80 | 168.27 | 172.78 | 378,367 | +4.70(+2.80%) |
Jun 22, 2022 | 168.50 | 169.19 | 166.95 | 168.08 | 510,822 | -1.56(-0.92%) |
Jun 21, 2022 | 168.53 | 170.24 | 167.68 | 169.64 | 376,037 | +2.31(+1.38%) |
Jun 17, 2022 | 167.85 | 168.62 | 165.94 | 167.33 | 885,499 | +0.53(+0.32%) |
Jun 16, 2022 | 172.53 | 172.66 | 166.43 | 166.79 | 559,966 | -7.48(-4.29%) |
Jun 15, 2022 | 173.49 | 176.63 | 172.46 | 174.27 | 657,931 | +2.10(+1.22%) |
Jun 14, 2022 | 172.61 | 173.02 | 170.59 | 172.17 | 413,268 | +0.18(+0.11%) |
Jun 13, 2022 | 172.22 | 174.44 | 171.21 | 171.99 | 505,119 | -3.43(-1.96%) |
Jun 10, 2022 | 175.98 | 177.28 | 174.57 | 175.42 | 406,127 | -2.01(-1.13%) |
Jun 09, 2022 | 180.57 | 180.91 | 177.31 | 177.43 | 304,610 | -3.67(-2.03%) |
Jun 08, 2022 | 182.55 | 182.73 | 180.97 | 181.10 | 264,404 | -1.64(-0.90%) |
Jun 07, 2022 | 180.63 | 183.15 | 180.32 | 182.75 | 271,038 | +1.57(+0.86%) |
Jun 06, 2022 | 181.65 | 184.66 | 180.77 | 181.18 | 242,502 | +0.29(+0.16%) |
Jun 03, 2022 | 182.00 | 182.10 | 180.08 | 180.89 | 268,866 | -1.43(-0.78%) |
Jun 02, 2022 | 181.65 | 182.33 | 178.68 | 182.32 | 437,757 | +1.38(+0.76%) |
Jun 01, 2022 | 183.69 | 183.69 | 180.41 | 180.94 | 496,161 | -1.93(-1.06%) |
May 31, 2022 | 181.46 | 184.65 | 180.75 | 182.87 | 896,307 | +0.03(+0.02%) |
May 27, 2022 | 181.83 | 183.09 | 181.55 | 182.84 | 446,556 | +1.43(+0.79%) |
May 26, 2022 | 179.94 | 183.16 | 178.50 | 181.41 | 538,820 | +3.10(+1.74%) |
May 25, 2022 | 177.80 | 179.40 | 177.00 | 178.31 | 534,822 | +0.07(+0.04%) |
May 24, 2022 | 175.81 | 178.40 | 174.40 | 178.25 | 497,728 | +1.45(+0.82%) |
May 23, 2022 | 174.30 | 177.19 | 173.85 | 176.79 | 404,730 | +3.13(+1.80%) |
May 20, 2022 | 174.31 | 174.58 | 170.56 | 173.66 | 413,183 | +0.97(+0.56%) |
May 19, 2022 | 170.49 | 174.41 | 170.18 | 172.69 | 468,468 | +1.60(+0.94%) |
May 18, 2022 | 176.29 | 176.29 | 170.37 | 171.09 | 438,955 | -3.22(-1.85%) |
May 17, 2022 | 172.06 | 174.83 | 170.48 | 174.31 | 462,541 | +2.64(+1.54%) |
May 16, 2022 | 170.04 | 172.55 | 168.51 | 171.67 | 407,824 | +1.59(+0.93%) |
May 13, 2022 | 171.37 | 171.56 | 168.44 | 170.08 | 527,524 | -0.43(-0.25%) |
May 12, 2022 | 170.87 | 173.05 | 168.46 | 170.51 | 650,632 | -2.24(-1.30%) |
May 11, 2022 | 172.46 | 174.10 | 170.28 | 172.75 | 676,596 | -0.67(-0.39%) |
May 10, 2022 | 172.16 | 175.98 | 170.70 | 173.42 | 833,202 | +1.49(+0.87%) |
May 09, 2022 | 178.04 | 178.68 | 171.65 | 171.93 | 638,075 | -7.43(-4.14%) |
May 06, 2022 | 179.26 | 180.59 | 177.19 | 179.35 | 498,351 | -1.10(-0.61%) |
May 05, 2022 | 181.71 | 184.19 | 178.93 | 180.46 | 679,469 | -1.77(-0.97%) |
May 04, 2022 | 180.56 | 184.79 | 174.38 | 182.23 | 1,025,655 | -4.24(-2.27%) |
May 03, 2022 | 185.40 | 188.27 | 183.69 | 186.47 | 572,771 | +1.91(+1.03%) |
May 02, 2022 | 183.21 | 186.13 | 181.28 | 184.56 | 575,728 | +0.76(+0.41%) |
Apr 29, 2022 | 188.30 | 189.52 | 183.26 | 183.80 | 457,961 | -4.90(-2.59%) |
Apr 28, 2022 | 187.50 | 189.97 | 186.25 | 188.70 | 415,741 | +2.72(+1.46%) |
Apr 27, 2022 | 188.30 | 189.34 | 185.64 | 185.98 | 516,146 | -1.73(-0.92%) |
Apr 26, 2022 | 191.13 | 191.42 | 187.62 | 187.71 | 346,743 | -3.72(-1.94%) |
Apr 25, 2022 | 190.87 | 191.87 | 188.46 | 191.43 | 385,727 | +0.14(+0.07%) |
Apr 22, 2022 | 196.75 | 196.97 | 191.24 | 191.30 | 336,378 | -6.15(-3.11%) |
Apr 21, 2022 | 196.37 | 197.93 | 195.25 | 197.44 | 553,485 | +1.80(+0.92%) |
Apr 20, 2022 | 196.67 | 197.33 | 194.75 | 195.64 | 283,337 | -0.38(-0.19%) |
Apr 19, 2022 | 193.91 | 196.61 | 193.91 | 196.02 | 284,236 | +2.06(+1.06%) |
Apr 18, 2022 | 193.97 | 196.04 | 192.97 | 193.95 | 229,319 | -0.43(-0.22%) |
Apr 14, 2022 | 195.03 | 196.28 | 192.67 | 194.38 | 454,213 | -0.01(-0.01%) |
Apr 13, 2022 | 194.57 | 195.05 | 192.07 | 194.39 | 416,805 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 196.38 | 193.14 | 194.61 | 446,229 | +2.11(+1.10%) |
Apr 11, 2022 | 194.75 | 195.16 | 191.89 | 192.50 | 369,456 | -1.92(-0.99%) |
Apr 08, 2022 | 197.67 | 197.67 | 193.53 | 194.42 | 602,704 | -3.06(-1.55%) |
Apr 07, 2022 | 197.63 | 198.40 | 194.30 | 197.48 | 642,379 | -0.03(-0.01%) |
Apr 06, 2022 | 196.52 | 199.11 | 195.94 | 197.51 | 599,276 | -0.03(-0.01%) |
Apr 05, 2022 | 194.35 | 198.74 | 193.67 | 197.54 | 625,403 | +3.01(+1.55%) |
Apr 04, 2022 | 194.39 | 195.25 | 191.21 | 194.53 | 437,675 | +0.21(+0.11%) |
Apr 01, 2022 | 191.09 | 194.50 | 189.47 | 194.31 | 478,513 | +3.27(+1.71%) |
Mar 31, 2022 | 191.06 | 193.37 | 190.85 | 191.04 | 586,990 | -0.20(-0.11%) |
Mar 30, 2022 | 191.57 | 192.12 | 189.39 | 191.25 | 372,305 | -0.55(-0.29%) |
Mar 29, 2022 | 189.54 | 192.39 | 189.09 | 191.80 | 437,564 | +3.23(+1.71%) |
Mar 28, 2022 | 186.85 | 189.06 | 185.38 | 188.57 | 471,412 | +1.12(+0.60%) |
Mar 25, 2022 | 184.21 | 187.54 | 183.69 | 187.45 | 440,942 | +3.89(+2.12%) |
Mar 24, 2022 | 182.76 | 183.88 | 181.28 | 183.56 | 538,226 | +1.15(+0.63%) |
Mar 23, 2022 | 182.09 | 182.85 | 180.66 | 182.41 | 463,540 | +0.32(+0.18%) |
Mar 22, 2022 | 180.67 | 182.24 | 179.62 | 182.09 | 343,227 | +1.69(+0.94%) |
Mar 21, 2022 | 179.87 | 180.68 | 178.71 | 180.40 | 559,733 | +0.54(+0.30%) |
Mar 18, 2022 | 179.40 | 180.71 | 175.93 | 179.86 | 1,318,137 | +1.22(+0.68%) |
Mar 17, 2022 | 179.64 | 180.97 | 176.81 | 178.63 | 604,032 | -0.65(-0.36%) |
Mar 16, 2022 | 174.34 | 179.30 | 173.63 | 179.28 | 879,902 | +5.75(+3.31%) |
Mar 15, 2022 | 174.97 | 175.39 | 171.19 | 173.53 | 782,516 | -0.78(-0.45%) |
Mar 14, 2022 | 177.47 | 178.95 | 173.14 | 174.31 | 481,364 | -3.52(-1.98%) |
Mar 11, 2022 | 176.71 | 179.81 | 175.30 | 177.83 | 819,913 | +1.71(+0.97%) |
Mar 10, 2022 | 169.76 | 176.65 | 169.76 | 176.12 | 698,511 | +4.47(+2.60%) |
Mar 09, 2022 | 173.99 | 174.29 | 167.09 | 171.65 | 760,298 | -0.24(-0.14%) |
Mar 08, 2022 | 177.38 | 177.93 | 169.92 | 171.90 | 852,603 | -6.20(-3.48%) |
Mar 07, 2022 | 179.12 | 182.01 | 177.58 | 178.09 | 788,942 | -1.11(-0.62%) |
Mar 04, 2022 | 176.40 | 179.50 | 175.72 | 179.21 | 553,932 | +1.83(+1.03%) |
Mar 03, 2022 | 175.68 | 177.54 | 174.23 | 177.38 | 584,691 | +3.18(+1.83%) |
Mar 02, 2022 | 173.46 | 174.91 | 171.16 | 174.20 | 626,432 | +1.00(+0.58%) |
Mar 01, 2022 | 172.36 | 173.66 | 170.29 | 173.20 | 707,745 | +2.24(+1.31%) |
Feb 28, 2022 | 168.10 | 171.25 | 168.03 | 170.96 | 758,878 | +0.72(+0.43%) |
Feb 25, 2022 | 165.59 | 170.34 | 167.24 | 170.23 | 640,260 | +5.78(+3.52%) |
Feb 24, 2022 | 159.61 | 164.79 | 159.06 | 164.45 | 664,459 | +2.11(+1.30%) |
Feb 23, 2022 | 164.19 | 165.27 | 162.05 | 162.34 | 604,788 | -1.42(-0.87%) |
Feb 22, 2022 | 166.59 | 167.64 | 163.53 | 163.76 | 659,749 | -3.00(-1.80%) |
Feb 18, 2022 | 166.76 | 0 | +2.04(+1.24%) | |||
Feb 17, 2022 | 163.52 | 165.06 | 162.52 | 164.72 | 576,013 | +0.78(+0.48%) |
Feb 16, 2022 | 163.46 | 164.74 | 160.73 | 163.94 | 531,736 | +0.58(+0.36%) |
Feb 15, 2022 | 165.90 | 167.24 | 162.83 | 163.36 | 490,414 | -1.20(-0.73%) |
Feb 14, 2022 | 162.38 | 165.02 | 161.61 | 164.56 | 728,873 | +2.68(+1.65%) |
Feb 11, 2022 | 162.09 | 162.80 | 159.78 | 161.88 | 789,017 | +0.63(+0.39%) |
Feb 10, 2022 | 166.75 | 167.35 | 161.07 | 161.25 | 1,033,264 | -8.01(-4.73%) |
Feb 09, 2022 | 170.22 | 172.45 | 164.53 | 169.26 | 1,497,593 | +5.65(+3.45%) |
Feb 08, 2022 | 160.53 | 163.95 | 159.65 | 163.61 | 1,276,144 | +1.82(+1.12%) |
Feb 07, 2022 | 163.06 | 163.33 | 160.31 | 161.79 | 640,015 | -0.66(-0.41%) |
Feb 04, 2022 | 160.83 | 162.87 | 159.86 | 162.45 | 692,422 | +0.97(+0.60%) |
Feb 03, 2022 | 163.47 | 161.48 | 661,873 | -3.43(-2.08%) | ||
Feb 02, 2022 | 165.33 | 165.55 | 162.34 | 164.91 | 483,078 | +1.79(+1.10%) |