Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 211.73 | 214.99 | 211.56 | 214.49 | 616,864 | +1.34(+0.63%) |
Dec 29, 2022 | 213.02 | 213.69 | 210.57 | 213.15 | 387,356 | +1.82(+0.86%) |
Dec 28, 2022 | 212.43 | 213.74 | 211.11 | 211.34 | 342,320 | -0.61(-0.29%) |
Dec 27, 2022 | 214.37 | 215.73 | 211.34 | 211.95 | 384,606 | -2.12(-0.99%) |
Dec 23, 2022 | 210.84 | 214.93 | 208.42 | 214.07 | 472,397 | +4.59(+2.19%) |
Dec 22, 2022 | 210.67 | 210.67 | 207.38 | 209.48 | 545,618 | -1.31(-0.62%) |
Dec 21, 2022 | 210.39 | 210.96 | 207.75 | 210.79 | 524,635 | +3.22(+1.55%) |
Dec 20, 2022 | 205.89 | 210.19 | 203.41 | 207.56 | 650,816 | +0.04(+0.02%) |
Dec 19, 2022 | 206.41 | 209.88 | 205.09 | 207.53 | 666,830 | +2.19(+1.07%) |
Dec 16, 2022 | 206.22 | 208.74 | 202.32 | 205.33 | 1,023,458 | -2.36(-1.14%) |
Dec 15, 2022 | 210.35 | 211.22 | 205.25 | 207.69 | 1,099,107 | -5.09(-2.39%) |
Dec 14, 2022 | 211.86 | 214.93 | 209.64 | 212.78 | 1,162,818 | +1.08(+0.51%) |
Dec 13, 2022 | 221.05 | 221.32 | 206.78 | 211.70 | 1,671,668 | -8.93(-4.05%) |
Dec 12, 2022 | 219.16 | 220.67 | 217.53 | 220.63 | 622,720 | +1.31(+0.60%) |
Dec 09, 2022 | 220.38 | 221.96 | 216.68 | 219.32 | 940,464 | -0.99(-0.45%) |
Dec 08, 2022 | 225.66 | 225.66 | 218.35 | 220.31 | 694,688 | -2.40(-1.08%) |
Dec 07, 2022 | 226.04 | 227.09 | 221.09 | 222.72 | 618,102 | -2.57(-1.14%) |
Dec 06, 2022 | 222.66 | 226.33 | 222.27 | 225.29 | 811,344 | +3.60(+1.62%) |
Dec 05, 2022 | 229.21 | 229.66 | 220.14 | 221.68 | 1,110,663 | -12.19(-5.21%) |
Dec 02, 2022 | 230.33 | 237.21 | 230.06 | 233.88 | 955,930 | +2.80(+1.21%) |
Dec 01, 2022 | 234.44 | 234.50 | 225.97 | 231.08 | 1,117,451 | -3.79(-1.61%) |
Nov 30, 2022 | 236.43 | 239.41 | 231.64 | 234.87 | 1,670,815 | -3.17(-1.33%) |
Nov 29, 2022 | 234.76 | 238.74 | 233.23 | 238.05 | 1,008,153 | +4.89(+2.10%) |
Nov 28, 2022 | 228.95 | 235.06 | 228.27 | 233.15 | 863,114 | +3.19(+1.39%) |
Nov 25, 2022 | 224.86 | 230.68 | 223.84 | 229.96 | 291,751 | +5.57(+2.48%) |
Nov 23, 2022 | 227.06 | 229.67 | 224.03 | 224.39 | 658,814 | -5.38(-2.34%) |
Nov 22, 2022 | 226.96 | 232.53 | 224.72 | 229.77 | 890,639 | +8.77(+3.97%) |
Nov 21, 2022 | 216.44 | 221.76 | 216.32 | 221.00 | 924,438 | +4.47(+2.07%) |
Nov 18, 2022 | 217.45 | 220.61 | 215.02 | 216.53 | 1,628,138 | +0.62(+0.29%) |
Nov 17, 2022 | 211.99 | 219.74 | 211.66 | 215.91 | 1,462,339 | -0.81(-0.38%) |
Nov 16, 2022 | 229.31 | 229.31 | 216.02 | 216.72 | 1,727,278 | -16.37(-7.02%) |
Nov 15, 2022 | 226.47 | 235.62 | 226.47 | 233.09 | 1,395,267 | +4.05(+1.77%) |
Nov 14, 2022 | 226.84 | 235.19 | 226.58 | 229.05 | 1,807,162 | +2.69(+1.19%) |
Nov 11, 2022 | 243.78 | 245.08 | 225.98 | 226.36 | 2,231,912 | -14.27(-5.93%) |
Nov 10, 2022 | 261.51 | 262.74 | 236.35 | 240.63 | 2,347,976 | -15.48(-6.04%) |
Nov 09, 2022 | 264.66 | 267.50 | 253.39 | 256.11 | 1,766,006 | -10.73(-4.02%) |
Nov 08, 2022 | 266.62 | 269.20 | 264.02 | 266.83 | 871,195 | +1.31(+0.49%) |
Nov 07, 2022 | 265.03 | 268.33 | 262.70 | 265.52 | 724,605 | +0.98(+0.37%) |
Nov 04, 2022 | 261.58 | 265.68 | 259.92 | 264.54 | 1,105,145 | +3.74(+1.43%) |
Nov 03, 2022 | 255.67 | 264.02 | 255.11 | 260.80 | 987,507 | +4.14(+1.61%) |
Nov 02, 2022 | 258.31 | 261.48 | 254.35 | 256.66 | 1,222,085 | -0.79(-0.31%) |
Nov 01, 2022 | 259.96 | 261.80 | 255.65 | 257.45 | 1,318,376 | +4.02(+1.59%) |
Oct 31, 2022 | 257.53 | 258.75 | 251.80 | 253.43 | 1,216,000 | -4.50(-1.75%) |
Oct 28, 2022 | 244.90 | 259.20 | 239.90 | 257.93 | 1,882,917 | +7.78(+3.11%) |
Oct 27, 2022 | 249.38 | 254.36 | 248.45 | 250.15 | 1,267,419 | +3.31(+1.34%) |
Oct 26, 2022 | 242.66 | 249.86 | 241.66 | 246.84 | 964,227 | +3.99(+1.64%) |
Oct 25, 2022 | 238.08 | 243.68 | 237.12 | 242.85 | 1,257,148 | +4.28(+1.79%) |
Oct 24, 2022 | 236.63 | 241.29 | 236.63 | 238.57 | 762,584 | +2.12(+0.90%) |
Oct 21, 2022 | 234.69 | 237.63 | 231.04 | 236.45 | 784,627 | +3.22(+1.38%) |
Oct 20, 2022 | 235.96 | 237.64 | 230.29 | 233.22 | 981,363 | -1.78(-0.76%) |
Oct 19, 2022 | 239.35 | 240.66 | 233.92 | 235.00 | 769,973 | -5.00(-2.08%) |
Oct 18, 2022 | 240.70 | 242.90 | 237.35 | 240.00 | 948,913 | +4.06(+1.72%) |
Oct 17, 2022 | 240.88 | 242.33 | 234.61 | 235.93 | 1,113,010 | -0.54(-0.23%) |
Oct 14, 2022 | 246.50 | 250.25 | 234.66 | 236.47 | 1,048,733 | -9.64(-3.92%) |
Oct 13, 2022 | 231.21 | 246.74 | 230.44 | 246.11 | 1,027,674 | +7.61(+3.19%) |
Oct 12, 2022 | 240.83 | 243.69 | 238.38 | 238.50 | 897,134 | +0.74(+0.31%) |
Oct 11, 2022 | 239.97 | 242.03 | 235.98 | 237.76 | 877,353 | -4.11(-1.70%) |
Oct 10, 2022 | 242.67 | 244.36 | 239.15 | 241.87 | 1,043,311 | +1.50(+0.62%) |
Oct 07, 2022 | 241.36 | 241.37 | 230.88 | 240.37 | 1,300,574 | -3.91(-1.60%) |
Oct 06, 2022 | 237.49 | 244.86 | 237.49 | 244.28 | 1,384,490 | +4.99(+2.08%) |
Oct 05, 2022 | 237.79 | 240.71 | 235.66 | 239.29 | 1,212,443 | +1.50(+0.63%) |
Oct 04, 2022 | 227.53 | 237.94 | 227.53 | 237.79 | 1,039,761 | +14.18(+6.34%) |
Oct 03, 2022 | 217.39 | 224.04 | 216.10 | 223.61 | 824,689 | +7.03(+3.25%) |
Sep 30, 2022 | 213.80 | 221.60 | 213.22 | 216.58 | 794,686 | +1.99(+0.93%) |
Sep 29, 2022 | 218.74 | 219.47 | 213.47 | 214.59 | 729,016 | -5.73(-2.60%) |
Sep 28, 2022 | 215.69 | 220.91 | 214.17 | 220.32 | 533,099 | +3.71(+1.71%) |
Sep 27, 2022 | 217.57 | 219.76 | 214.44 | 216.61 | 706,629 | +3.46(+1.62%) |
Sep 26, 2022 | 217.31 | 219.44 | 211.89 | 213.15 | 1,170,305 | -6.26(-2.86%) |
Sep 23, 2022 | 222.34 | 224.68 | 216.12 | 219.42 | 1,276,861 | -8.24(-3.62%) |
Sep 22, 2022 | 227.81 | 229.00 | 224.65 | 227.65 | 874,047 | +1.12(+0.49%) |
Sep 21, 2022 | 227.87 | 234.52 | 225.97 | 226.53 | 520,289 | -0.63(-0.28%) |
Sep 20, 2022 | 228.40 | 231.48 | 226.17 | 227.17 | 1,248,711 | -2.54(-1.10%) |
Sep 19, 2022 | 225.07 | 229.91 | 224.46 | 229.71 | 1,786,177 | +1.79(+0.79%) |
Sep 16, 2022 | 226.97 | 229.04 | 220.98 | 227.91 | 1,602,866 | -3.26(-1.41%) |
Sep 15, 2022 | 230.09 | 233.43 | 229.56 | 231.17 | 1,011,434 | +0.32(+0.14%) |
Sep 14, 2022 | 230.92 | 232.66 | 225.57 | 230.86 | 1,210,128 | +1.36(+0.59%) |
Sep 13, 2022 | 225.25 | 230.83 | 224.06 | 229.50 | 588,855 | -0.49(-0.21%) |
Sep 12, 2022 | 230.03 | 231.88 | 227.75 | 229.98 | 438,248 | +0.73(+0.32%) |
Sep 09, 2022 | 228.01 | 230.82 | 226.30 | 229.25 | 655,925 | +1.95(+0.86%) |
Sep 08, 2022 | 219.98 | 227.39 | 219.93 | 227.30 | 435,497 | +5.45(+2.46%) |
Sep 07, 2022 | 218.16 | 222.83 | 215.34 | 221.84 | 491,188 | +2.93(+1.34%) |
Sep 06, 2022 | 215.35 | 219.25 | 214.55 | 218.91 | 663,533 | +1.57(+0.72%) |
Sep 02, 2022 | 222.15 | 222.15 | 215.72 | 217.34 | 631,459 | -3.19(-1.45%) |
Sep 01, 2022 | 217.20 | 220.76 | 216.03 | 220.54 | 636,636 | +1.13(+0.52%) |
Aug 31, 2022 | 221.40 | 223.69 | 219.19 | 219.41 | 739,017 | -1.09(-0.49%) |
Aug 30, 2022 | 222.06 | 222.06 | 217.41 | 220.50 | 438,482 | -1.60(-0.72%) |
Aug 29, 2022 | 221.97 | 224.33 | 218.50 | 222.09 | 469,725 | -2.10(-0.94%) |
Aug 26, 2022 | 227.63 | 227.98 | 222.53 | 224.19 | 348,034 | -2.35(-1.04%) |
Aug 25, 2022 | 224.52 | 229.03 | 223.58 | 226.54 | 329,072 | +3.24(+1.45%) |
Aug 24, 2022 | 222.75 | 225.75 | 221.92 | 223.30 | 431,991 | +2.45(+1.11%) |
Aug 23, 2022 | 219.08 | 221.22 | 218.41 | 220.85 | 462,568 | +1.78(+0.81%) |
Aug 22, 2022 | 219.79 | 222.65 | 218.05 | 219.08 | 624,809 | -3.36(-1.51%) |
Aug 19, 2022 | 225.25 | 227.36 | 221.62 | 222.44 | 609,995 | -7.49(-3.26%) |
Aug 18, 2022 | 231.15 | 232.90 | 229.25 | 229.93 | 569,896 | +0.13(+0.06%) |
Aug 17, 2022 | 224.06 | 230.16 | 222.37 | 229.81 | 686,526 | +2.67(+1.17%) |
Aug 16, 2022 | 224.26 | 228.37 | 222.84 | 227.14 | 689,306 | +3.32(+1.48%) |
Aug 15, 2022 | 222.70 | 225.16 | 221.25 | 223.82 | 904,757 | -1.53(-0.68%) |
Aug 12, 2022 | 225.35 | 225.44 | 221.27 | 225.35 | 736,028 | +3.82(+1.73%) |
Aug 11, 2022 | 223.06 | 225.16 | 221.32 | 221.53 | 1,208,527 | -0.31(-0.14%) |
Aug 10, 2022 | 227.75 | 230.19 | 220.54 | 221.84 | 1,336,158 | -3.95(-1.75%) |
Aug 09, 2022 | 222.13 | 225.87 | 220.65 | 225.79 | 702,019 | +5.14(+2.33%) |
Aug 08, 2022 | 223.04 | 223.78 | 219.54 | 220.65 | 801,246 | -2.29(-1.03%) |
Aug 05, 2022 | 217.03 | 224.90 | 216.39 | 222.94 | 837,610 | +5.79(+2.67%) |
Aug 04, 2022 | 214.52 | 220.30 | 206.22 | 217.14 | 767,311 | +2.21(+1.03%) |
Aug 03, 2022 | 212.80 | 217.44 | 209.76 | 214.94 | 1,697,609 | +5.86(+2.80%) |
Aug 02, 2022 | 204.48 | 210.34 | 201.57 | 209.07 | 1,112,925 | +4.10(+2.00%) |
Aug 01, 2022 | 205.42 | 207.24 | 202.84 | 204.97 | 556,936 | -2.89(-1.39%) |
Jul 29, 2022 | 200.40 | 208.94 | 200.40 | 207.87 | 740,328 | +6.27(+3.11%) |
Jul 28, 2022 | 196.31 | 201.95 | 192.71 | 201.60 | 693,221 | +6.41(+3.28%) |
Jul 27, 2022 | 193.16 | 196.95 | 192.62 | 195.19 | 496,381 | +2.97(+1.55%) |
Jul 26, 2022 | 191.85 | 194.48 | 190.87 | 192.22 | 420,005 | -1.78(-0.92%) |
Jul 25, 2022 | 190.75 | 194.10 | 189.43 | 194.00 | 330,960 | +3.50(+1.83%) |
Jul 22, 2022 | 191.52 | 195.43 | 188.41 | 190.51 | 326,717 | -1.84(-0.96%) |
Jul 21, 2022 | 189.65 | 192.36 | 187.95 | 192.35 | 419,941 | +2.38(+1.25%) |
Jul 20, 2022 | 183.79 | 191.69 | 182.49 | 189.97 | 699,223 | +4.79(+2.59%) |
Jul 19, 2022 | 180.25 | 186.09 | 177.19 | 185.18 | 447,776 | +7.97(+4.50%) |
Jul 18, 2022 | 180.49 | 182.95 | 176.12 | 177.21 | 493,188 | +0.13(+0.07%) |
Jul 15, 2022 | 173.44 | 178.04 | 171.22 | 177.08 | 567,897 | +6.24(+3.65%) |
Jul 14, 2022 | 170.55 | 172.23 | 168.01 | 170.84 | 690,788 | -4.35(-2.48%) |
Jul 13, 2022 | 175.48 | 176.26 | 172.16 | 175.19 | 363,529 | -0.75(-0.43%) |
Jul 12, 2022 | 172.73 | 179.60 | 170.86 | 175.94 | 486,914 | +1.16(+0.66%) |
Jul 11, 2022 | 177.51 | 178.17 | 174.04 | 174.78 | 378,787 | -5.28(-2.93%) |
Jul 08, 2022 | 179.66 | 182.50 | 177.53 | 180.06 | 376,367 | +1.15(+0.64%) |
Jul 07, 2022 | 176.79 | 180.76 | 176.79 | 178.91 | 526,836 | +4.15(+2.37%) |
Jul 06, 2022 | 182.10 | 183.91 | 171.96 | 174.76 | 932,940 | -8.82(-4.81%) |
Jul 05, 2022 | 175.25 | 183.68 | 171.66 | 183.59 | 805,941 | +4.13(+2.30%) |
Jul 01, 2022 | 180.46 | 183.16 | 174.55 | 179.46 | 828,372 | -3.22(-1.76%) |
Jun 30, 2022 | 179.69 | 183.96 | 175.28 | 182.67 | 555,979 | -1.85(-1.00%) |
Jun 29, 2022 | 189.50 | 189.50 | 182.99 | 184.53 | 354,358 | -5.04(-2.66%) |
Jun 28, 2022 | 192.27 | 194.20 | 188.01 | 189.57 | 424,862 | -0.75(-0.40%) |
Jun 27, 2022 | 189.13 | 190.33 | 184.65 | 190.32 | 516,031 | +3.35(+1.79%) |
Jun 24, 2022 | 178.44 | 189.32 | 177.49 | 186.97 | 1,420,325 | +10.93(+6.21%) |
Jun 23, 2022 | 185.75 | 186.71 | 172.69 | 176.04 | 991,569 | -9.71(-5.23%) |
Jun 22, 2022 | 185.82 | 189.53 | 185.55 | 185.75 | 642,343 | -4.08(-2.15%) |
Jun 21, 2022 | 188.17 | 190.32 | 186.08 | 189.83 | 566,402 | +6.26(+3.41%) |
Jun 17, 2022 | 180.88 | 185.77 | 180.25 | 183.58 | 959,577 | +2.33(+1.28%) |
Jun 16, 2022 | 181.99 | 183.22 | 179.15 | 181.25 | 686,152 | -5.60(-3.00%) |
Jun 15, 2022 | 189.98 | 191.05 | 184.27 | 186.85 | 749,225 | +0.17(+0.09%) |
Jun 14, 2022 | 181.46 | 189.19 | 176.70 | 186.69 | 810,994 | +8.11(+4.54%) |
Jun 13, 2022 | 179.95 | 181.53 | 175.53 | 178.57 | 828,397 | -8.23(-4.41%) |
Jun 10, 2022 | 189.92 | 191.90 | 185.85 | 186.80 | 534,313 | -6.42(-3.32%) |
Jun 09, 2022 | 200.21 | 200.21 | 193.21 | 193.22 | 440,378 | -7.56(-3.76%) |
Jun 08, 2022 | 199.31 | 202.37 | 197.87 | 200.78 | 488,680 | -0.68(-0.34%) |
Jun 07, 2022 | 194.87 | 201.74 | 194.47 | 201.46 | 473,299 | +4.63(+2.35%) |
Jun 06, 2022 | 197.66 | 201.43 | 196.18 | 196.83 | 504,499 | +0.96(+0.49%) |
Jun 03, 2022 | 193.25 | 196.60 | 192.28 | 195.87 | 531,099 | -0.24(-0.12%) |
Jun 02, 2022 | 189.13 | 196.16 | 188.03 | 196.11 | 730,456 | +6.18(+3.25%) |
Jun 01, 2022 | 193.83 | 197.22 | 186.32 | 189.93 | 732,244 | -4.10(-2.12%) |
May 31, 2022 | 198.49 | 199.88 | 193.72 | 194.03 | 5,685,297 | -4.54(-2.29%) |
May 27, 2022 | 192.59 | 198.73 | 192.59 | 198.57 | 782,556 | +6.06(+3.15%) |
May 26, 2022 | 187.43 | 194.17 | 187.38 | 192.51 | 936,884 | +6.27(+3.37%) |
May 25, 2022 | 180.30 | 187.22 | 178.91 | 186.24 | 1,109,685 | +4.32(+2.38%) |
May 24, 2022 | 180.37 | 183.05 | 175.31 | 181.92 | 983,430 | +0.26(+0.14%) |
May 23, 2022 | 176.36 | 184.42 | 176.13 | 181.66 | 994,868 | +6.76(+3.87%) |
May 20, 2022 | 175.15 | 177.93 | 170.02 | 174.89 | 958,128 | +3.03(+1.76%) |
May 19, 2022 | 167.75 | 174.17 | 167.53 | 171.87 | 1,004,370 | +1.34(+0.79%) |
May 18, 2022 | 173.42 | 175.41 | 168.90 | 170.52 | 956,805 | -5.58(-3.17%) |
May 17, 2022 | 172.16 | 176.30 | 171.41 | 176.10 | 729,552 | +7.36(+4.36%) |
May 16, 2022 | 172.24 | 173.16 | 167.92 | 168.74 | 582,290 | -3.71(-2.15%) |
May 13, 2022 | 172.91 | 176.78 | 171.48 | 172.45 | 812,897 | +3.83(+2.27%) |
May 12, 2022 | 169.41 | 172.82 | 164.99 | 168.62 | 682,484 | -2.04(-1.19%) |
May 11, 2022 | 169.46 | 176.86 | 168.87 | 170.66 | 820,880 | +0.32(+0.19%) |
May 10, 2022 | 168.38 | 172.57 | 163.65 | 170.34 | 1,016,816 | +4.71(+2.84%) |
May 09, 2022 | 173.66 | 173.71 | 164.21 | 165.64 | 1,688,054 | -11.58(-6.53%) |
May 06, 2022 | 180.90 | 181.67 | 173.99 | 177.22 | 714,306 | -5.19(-2.85%) |
May 05, 2022 | 188.07 | 189.96 | 180.10 | 182.41 | 609,018 | -9.23(-4.81%) |
May 04, 2022 | 189.91 | 192.16 | 182.98 | 191.64 | 785,087 | +2.63(+1.39%) |
May 03, 2022 | 188.86 | 191.64 | 186.66 | 189.01 | 753,789 | +0.60(+0.32%) |
May 02, 2022 | 185.70 | 189.57 | 182.88 | 188.40 | 877,491 | +2.60(+1.40%) |
Apr 29, 2022 | 187.91 | 195.42 | 185.48 | 185.80 | 1,991,840 | -5.30(-2.77%) |
Apr 28, 2022 | 191.59 | 192.95 | 183.06 | 191.10 | 1,300,159 | +2.93(+1.56%) |
Apr 27, 2022 | 185.24 | 191.38 | 184.14 | 188.18 | 902,566 | +1.76(+0.94%) |
Apr 26, 2022 | 192.58 | 193.00 | 186.09 | 186.42 | 735,824 | -7.92(-4.08%) |
Apr 25, 2022 | 191.27 | 194.51 | 189.29 | 194.34 | 812,189 | +0.86(+0.44%) |
Apr 22, 2022 | 198.33 | 199.71 | 193.03 | 193.48 | 861,496 | -6.26(-3.13%) |
Apr 21, 2022 | 217.64 | 218.37 | 197.79 | 199.74 | 1,644,022 | -15.76(-7.32%) |
Apr 20, 2022 | 216.86 | 217.92 | 209.59 | 215.50 | 1,464,246 | -0.61(-0.28%) |
Apr 19, 2022 | 210.73 | 216.69 | 210.73 | 216.12 | 1,089,652 | +5.44(+2.58%) |
Apr 18, 2022 | 210.87 | 211.72 | 203.88 | 210.68 | 1,395,149 | -2.20(-1.03%) |
Apr 14, 2022 | 210.66 | 213.75 | 209.68 | 212.87 | 1,886,333 | +1.94(+0.92%) |
Apr 13, 2022 | 198.85 | 212.09 | 198.68 | 210.93 | 1,718,437 | +12.10(+6.09%) |
Apr 12, 2022 | 198.54 | 201.71 | 197.92 | 198.83 | 1,921,566 | +0.71(+0.36%) |
Apr 11, 2022 | 193.14 | 198.50 | 192.23 | 198.12 | 2,068,343 | +5.28(+2.74%) |
Apr 08, 2022 | 187.18 | 194.04 | 186.68 | 192.84 | 1,393,691 | +6.37(+3.42%) |
Apr 07, 2022 | 184.99 | 187.90 | 179.97 | 186.47 | 1,485,526 | +4.15(+2.28%) |
Apr 06, 2022 | 182.15 | 183.55 | 178.54 | 182.31 | 1,033,472 | -2.04(-1.10%) |
Apr 05, 2022 | 180.63 | 186.95 | 179.67 | 184.35 | 740,048 | +1.99(+1.09%) |
Apr 04, 2022 | 181.82 | 184.15 | 180.62 | 182.36 | 730,198 | +1.00(+0.55%) |
Apr 01, 2022 | 180.67 | 183.06 | 180.29 | 181.36 | 744,044 | +0.69(+0.38%) |
Mar 31, 2022 | 182.55 | 186.70 | 180.67 | 180.67 | 812,444 | -2.99(-1.63%) |
Mar 30, 2022 | 184.67 | 185.19 | 181.64 | 183.66 | 677,764 | +0.16(+0.09%) |
Mar 29, 2022 | 186.74 | 188.88 | 183.34 | 183.50 | 638,778 | -1.16(-0.63%) |
Mar 28, 2022 | 184.26 | 186.33 | 181.55 | 184.66 | 398,574 | -0.88(-0.47%) |
Mar 25, 2022 | 185.93 | 187.69 | 183.61 | 185.54 | 439,812 | -0.73(-0.39%) |
Mar 24, 2022 | 182.13 | 186.66 | 181.32 | 186.27 | 693,976 | +4.42(+2.43%) |
Mar 23, 2022 | 179.55 | 185.51 | 179.55 | 181.85 | 795,220 | -2.48(-1.35%) |
Mar 22, 2022 | 181.15 | 186.38 | 179.45 | 184.33 | 615,523 | +6.34(+3.56%) |
Mar 21, 2022 | 179.87 | 182.88 | 176.50 | 177.99 | 433,389 | -1.03(-0.57%) |
Mar 18, 2022 | 175.17 | 180.00 | 168.96 | 179.02 | 857,372 | +4.02(+2.29%) |
Mar 17, 2022 | 170.44 | 175.29 | 168.87 | 175.00 | 446,118 | +2.45(+1.42%) |
Mar 16, 2022 | 164.19 | 172.58 | 163.64 | 172.55 | 719,912 | +11.30(+7.01%) |
Mar 15, 2022 | 159.77 | 161.89 | 157.05 | 161.25 | 535,639 | +2.67(+1.68%) |
Mar 14, 2022 | 156.98 | 162.91 | 149.86 | 158.58 | 603,323 | +3.74(+2.41%) |
Mar 11, 2022 | 159.75 | 160.79 | 154.58 | 154.84 | 514,175 | -0.64(-0.41%) |
Mar 10, 2022 | 150.57 | 156.33 | 155.48 | 737,938 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.74 | 154.64 | 148.51 | 152.88 | 591,377 | +9.43(+6.57%) |
Mar 08, 2022 | 142.75 | 148.82 | 138.88 | 143.45 | 711,020 | +1.59(+1.12%) |
Mar 07, 2022 | 153.14 | 154.87 | 141.68 | 141.86 | 1,150,910 | -13.27(-8.55%) |
Mar 04, 2022 | 162.14 | 162.50 | 153.92 | 155.13 | 726,790 | -10.93(-6.58%) |
Mar 03, 2022 | 169.66 | 170.56 | 165.52 | 166.06 | 373,790 | -3.59(-2.12%) |
Mar 02, 2022 | 165.19 | 171.00 | 163.73 | 169.66 | 696,945 | +6.44(+3.94%) |
Mar 01, 2022 | 176.93 | 177.71 | 161.85 | 163.22 | 1,036,096 | -15.45(-8.65%) |
Feb 28, 2022 | 175.53 | 180.34 | 174.95 | 178.67 | 625,905 | -1.76(-0.97%) |
Feb 25, 2022 | 175.87 | 181.61 | 177.94 | 180.43 | 645,768 | +5.83(+3.34%) |
Feb 24, 2022 | 168.33 | 175.49 | 164.91 | 174.61 | 785,598 | -2.17(-1.23%) |
Feb 23, 2022 | 180.99 | 183.01 | 176.34 | 176.78 | 716,834 | -2.63(-1.46%) |
Feb 22, 2022 | 176.87 | 181.85 | 176.12 | 179.40 | 642,832 | +0.52(+0.29%) |
Feb 18, 2022 | 178.88 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.14 | 185.55 | 179.85 | 180.28 | 653,830 | -6.47(-3.46%) |
Feb 16, 2022 | 184.14 | 187.12 | 182.19 | 186.75 | 606,021 | +1.58(+0.85%) |
Feb 15, 2022 | 184.28 | 186.95 | 183.88 | 185.17 | 674,183 | +3.89(+2.15%) |
Feb 14, 2022 | 183.84 | 185.82 | 180.62 | 181.28 | 560,964 | -3.45(-1.87%) |
Feb 11, 2022 | 186.07 | 189.10 | 183.20 | 184.73 | 784,503 | -2.34(-1.25%) |
Feb 10, 2022 | 187.64 | 193.82 | 186.66 | 187.07 | 800,246 | -1.30(-0.69%) |
Feb 09, 2022 | 189.42 | 190.63 | 186.63 | 188.37 | 764,245 | +1.20(+0.64%) |
Feb 08, 2022 | 178.69 | 187.95 | 178.65 | 187.17 | 936,790 | +9.55(+5.38%) |
Feb 07, 2022 | 180.93 | 180.96 | 177.33 | 177.62 | 618,594 | -1.34(-0.75%) |
Feb 04, 2022 | 172.65 | 182.23 | 172.65 | 178.96 | 1,297,385 | +8.19(+4.79%) |
Feb 03, 2022 | 172.65 | 169.51 | 170.77 | 689,123 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.56 | 175.76 | 172.55 | 173.99 | 634,487 | -1.14(-0.65%) |
Feb 01, 2022 | 170.69 | 175.28 | 169.85 | 175.13 | 499,525 | +4.98(+2.93%) |
Jan 31, 2022 | 163.45 | 170.41 | 170.15 | 628,209 | +5.92(+3.61%) | |
Jan 28, 2022 | 160.02 | 164.32 | 156.97 | 164.23 | 444,368 | +3.45(+2.14%) |
Jan 27, 2022 | 162.52 | 167.38 | 160.17 | 160.78 | 562,693 | +0.00(+0.00%) |
Jan 26, 2022 | 160.94 | 164.77 | 157.94 | 160.78 | 700,006 | +3.04(+1.93%) |
Jan 25, 2022 | 154.59 | 159.89 | 151.81 | 157.74 | 678,670 | +0.05(+0.03%) |
Jan 24, 2022 | 154.07 | 158.24 | 149.60 | 157.69 | 923,924 | -0.33(-0.21%) |
Jan 21, 2022 | 161.11 | 162.91 | 157.50 | 158.02 | 538,821 | -4.99(-3.06%) |
Jan 20, 2022 | 163.42 | 166.74 | 162.40 | 163.00 | 452,454 | +0.63(+0.39%) |
Jan 19, 2022 | 167.67 | 168.14 | 161.84 | 162.37 | 512,519 | -4.60(-2.76%) |
Jan 18, 2022 | 172.02 | 172.92 | 165.81 | 166.97 | 627,535 | -6.60(-3.80%) |
Jan 14, 2022 | 173.57 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.75 | 179.57 | 173.30 | 173.54 | 614,520 | -3.23(-1.83%) |
Jan 12, 2022 | 177.22 | 179.41 | 174.11 | 176.77 | 495,060 | -0.24(-0.13%) |
Jan 11, 2022 | 177.74 | 179.63 | 176.50 | 177.00 | 819,610 | -0.31(-0.17%) |
Jan 10, 2022 | 175.02 | 177.61 | 172.05 | 177.31 | 1,015,111 | +2.13(+1.22%) |
Jan 07, 2022 | 172.71 | 175.84 | 168.92 | 175.18 | 712,769 | +3.36(+1.95%) |
Jan 06, 2022 | 169.55 | 173.45 | 167.34 | 171.82 | 602,738 | +4.85(+2.90%) |
Jan 05, 2022 | 166.22 | 168.02 | 165.63 | 166.97 | 984,947 | +0.03(+0.02%) |
Jan 04, 2022 | 163.30 | 170.06 | 163.30 | 166.94 | 600,722 | +6.19(+3.85%) |