Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.04 | 144.12 | 141.12 | 143.64 | 291,101 | -0.85(-0.59%) |
Dec 29, 2022 | 142.93 | 145.46 | 142.46 | 144.49 | 141,815 | +2.42(+1.71%) |
Dec 28, 2022 | 147.41 | 148.31 | 141.88 | 142.07 | 228,482 | -5.91(-3.99%) |
Dec 27, 2022 | 148.01 | 148.44 | 146.54 | 147.97 | 122,728 | +0.47(+0.32%) |
Dec 23, 2022 | 147.18 | 148.21 | 146.54 | 147.51 | 96,706 | +0.30(+0.20%) |
Dec 22, 2022 | 148.53 | 149.17 | 145.19 | 147.21 | 155,037 | -2.10(-1.40%) |
Dec 21, 2022 | 147.20 | 150.73 | 147.16 | 149.31 | 288,097 | +3.48(+2.39%) |
Dec 20, 2022 | 143.25 | 146.19 | 142.48 | 145.83 | 231,566 | +2.16(+1.50%) |
Dec 19, 2022 | 147.40 | 147.89 | 142.94 | 143.67 | 230,828 | -4.17(-2.82%) |
Dec 16, 2022 | 147.84 | 148.56 | 145.85 | 147.84 | 866,120 | -1.47(-0.99%) |
Dec 15, 2022 | 154.00 | 154.59 | 149.24 | 149.32 | 338,594 | -5.72(-3.69%) |
Dec 14, 2022 | 152.28 | 156.71 | 152.28 | 155.04 | 333,514 | +2.63(+1.73%) |
Dec 13, 2022 | 155.76 | 156.80 | 151.30 | 152.41 | 248,635 | +2.12(+1.41%) |
Dec 12, 2022 | 150.56 | 151.57 | 149.25 | 150.29 | 276,367 | +0.63(+0.42%) |
Dec 09, 2022 | 152.16 | 152.96 | 149.62 | 149.65 | 222,587 | -2.33(-1.53%) |
Dec 08, 2022 | 151.58 | 154.13 | 150.17 | 151.98 | 145,277 | +1.31(+0.87%) |
Dec 07, 2022 | 151.00 | 155.04 | 150.65 | 150.67 | 271,483 | -0.84(-0.56%) |
Dec 06, 2022 | 151.76 | 153.48 | 150.26 | 151.51 | 236,268 | -0.20(-0.13%) |
Dec 05, 2022 | 153.11 | 153.11 | 150.20 | 151.71 | 207,206 | -1.44(-0.94%) |
Dec 02, 2022 | 151.78 | 154.59 | 150.11 | 153.15 | 146,675 | -0.92(-0.60%) |
Dec 01, 2022 | 154.63 | 155.72 | 152.05 | 154.07 | 196,823 | +1.13(+0.74%) |
Nov 30, 2022 | 149.19 | 153.14 | 147.17 | 152.94 | 262,455 | +4.42(+2.98%) |
Nov 29, 2022 | 150.46 | 151.05 | 147.60 | 148.52 | 363,578 | -2.40(-1.59%) |
Nov 28, 2022 | 151.74 | 153.89 | 150.46 | 150.92 | 413,068 | -1.79(-1.17%) |
Nov 25, 2022 | 152.74 | 153.97 | 152.61 | 152.71 | 78,310 | +0.42(+0.27%) |
Nov 23, 2022 | 152.65 | 152.92 | 150.35 | 152.30 | 182,293 | -0.77(-0.50%) |
Nov 22, 2022 | 155.54 | 156.11 | 152.64 | 153.07 | 196,502 | -1.11(-0.72%) |
Nov 21, 2022 | 154.84 | 156.60 | 153.53 | 154.18 | 203,060 | -0.78(-0.50%) |
Nov 18, 2022 | 156.64 | 158.26 | 153.51 | 154.96 | 157,665 | +1.04(+0.68%) |
Nov 17, 2022 | 153.38 | 155.01 | 150.93 | 153.92 | 215,461 | -1.01(-0.65%) |
Nov 16, 2022 | 155.89 | 156.75 | 151.07 | 154.93 | 328,866 | -0.94(-0.60%) |
Nov 15, 2022 | 157.72 | 159.63 | 154.34 | 155.86 | 559,913 | -0.10(-0.06%) |
Nov 14, 2022 | 158.35 | 161.14 | 155.03 | 155.96 | 627,956 | -4.59(-2.86%) |
Nov 11, 2022 | 160.91 | 167.61 | 159.48 | 160.56 | 601,767 | +2.01(+1.27%) |
Nov 10, 2022 | 143.28 | 158.90 | 142.25 | 158.55 | 517,218 | +21.48(+15.67%) |
Nov 09, 2022 | 138.82 | 139.56 | 135.77 | 137.07 | 217,491 | -2.57(-1.84%) |
Nov 08, 2022 | 140.16 | 142.25 | 138.35 | 139.64 | 155,540 | +0.40(+0.28%) |
Nov 07, 2022 | 139.77 | 141.83 | 138.21 | 139.25 | 223,130 | +0.33(+0.23%) |
Nov 04, 2022 | 139.34 | 140.12 | 136.26 | 138.92 | 189,223 | +1.47(+1.07%) |
Nov 03, 2022 | 135.09 | 139.29 | 133.81 | 137.45 | 190,039 | +1.28(+0.94%) |
Nov 02, 2022 | 139.07 | 135.68 | 136.18 | 188,616 | -3.88(-2.77%) | |
Nov 01, 2022 | 140.54 | 141.12 | 139.54 | 140.06 | 157,437 | +0.49(+0.35%) |
Oct 31, 2022 | 139.15 | 140.38 | 138.05 | 139.56 | 185,285 | +0.25(+0.18%) |
Oct 28, 2022 | 134.77 | 139.71 | 134.77 | 139.32 | 127,637 | +5.07(+3.78%) |
Oct 27, 2022 | 135.43 | 136.41 | 133.95 | 134.25 | 130,162 | -0.12(-0.09%) |
Oct 26, 2022 | 135.14 | 136.76 | 134.01 | 134.37 | 142,658 | -0.06(-0.04%) |
Oct 25, 2022 | 132.77 | 134.96 | 132.68 | 134.43 | 172,482 | +1.81(+1.36%) |
Oct 24, 2022 | 133.76 | 134.40 | 132.15 | 132.62 | 155,095 | +0.20(+0.15%) |
Oct 21, 2022 | 130.40 | 132.58 | 128.99 | 132.42 | 610,895 | +2.43(+1.87%) |
Oct 20, 2022 | 131.35 | 132.98 | 129.22 | 129.99 | 308,831 | -1.87(-1.42%) |
Oct 19, 2022 | 130.51 | 132.11 | 128.51 | 131.86 | 234,316 | +0.26(+0.19%) |
Oct 18, 2022 | 130.91 | 132.87 | 130.35 | 131.60 | 206,648 | +3.77(+2.95%) |
Oct 17, 2022 | 123.41 | 128.51 | 123.41 | 127.83 | 456,555 | +6.07(+4.99%) |
Oct 14, 2022 | 128.19 | 128.21 | 121.37 | 121.75 | 291,634 | -5.81(-4.55%) |
Oct 13, 2022 | 123.01 | 128.46 | 122.01 | 127.56 | 252,496 | +1.71(+1.36%) |
Oct 12, 2022 | 130.06 | 130.57 | 125.46 | 125.85 | 302,583 | -3.67(-2.84%) |
Oct 11, 2022 | 124.72 | 130.67 | 123.89 | 129.53 | 461,111 | +4.12(+3.28%) |
Oct 10, 2022 | 124.58 | 126.35 | 123.66 | 125.41 | 202,921 | +1.33(+1.08%) |
Oct 07, 2022 | 128.37 | 128.37 | 123.38 | 124.08 | 221,286 | -6.11(-4.69%) |
Oct 06, 2022 | 130.83 | 131.79 | 129.59 | 130.18 | 166,013 | -1.44(-1.10%) |
Oct 05, 2022 | 131.47 | 132.54 | 129.06 | 131.62 | 195,156 | -1.16(-0.87%) |
Oct 04, 2022 | 129.75 | 134.12 | 129.72 | 132.78 | 314,721 | +6.02(+4.75%) |
Oct 03, 2022 | 127.61 | 128.66 | 123.97 | 126.76 | 600,723 | -0.21(-0.16%) |
Sep 30, 2022 | 126.44 | 130.03 | 125.97 | 126.97 | 492,769 | +1.55(+1.24%) |
Sep 29, 2022 | 125.73 | 126.48 | 124.07 | 125.42 | 227,163 | -1.98(-1.55%) |
Sep 28, 2022 | 124.03 | 128.26 | 122.99 | 127.39 | 264,700 | +4.46(+3.62%) |
Sep 27, 2022 | 128.63 | 128.63 | 122.69 | 122.94 | 310,262 | -3.99(-3.14%) |
Sep 26, 2022 | 125.13 | 129.05 | 125.09 | 126.93 | 414,564 | +1.31(+1.05%) |
Sep 23, 2022 | 124.93 | 125.73 | 124.19 | 125.62 | 218,326 | -0.48(-0.38%) |
Sep 22, 2022 | 128.30 | 128.30 | 125.94 | 126.10 | 188,164 | -2.80(-2.17%) |
Sep 21, 2022 | 130.10 | 132.28 | 128.56 | 128.90 | 175,573 | +0.09(+0.07%) |
Sep 20, 2022 | 131.37 | 131.37 | 128.04 | 128.81 | 261,708 | -2.65(-2.01%) |
Sep 19, 2022 | 130.43 | 131.70 | 129.64 | 131.45 | 206,345 | +0.13(+0.10%) |
Sep 16, 2022 | 130.39 | 131.53 | 128.84 | 131.33 | 511,728 | -0.50(-0.38%) |
Sep 15, 2022 | 133.14 | 134.39 | 131.37 | 131.83 | 185,743 | -2.37(-1.77%) |
Sep 14, 2022 | 132.17 | 134.88 | 131.77 | 134.20 | 287,832 | +1.85(+1.40%) |
Sep 13, 2022 | 136.04 | 136.33 | 132.17 | 132.35 | 161,862 | -6.27(-4.53%) |
Sep 12, 2022 | 138.72 | 140.32 | 137.76 | 138.63 | 301,760 | +0.38(+0.28%) |
Sep 09, 2022 | 136.93 | 138.61 | 136.52 | 138.24 | 138,306 | +1.77(+1.30%) |
Sep 08, 2022 | 134.93 | 136.72 | 133.05 | 136.47 | 162,856 | +0.35(+0.25%) |
Sep 07, 2022 | 131.85 | 136.62 | 131.85 | 136.13 | 219,361 | +4.12(+3.12%) |
Sep 06, 2022 | 131.31 | 133.10 | 130.08 | 132.01 | 317,163 | +0.71(+0.54%) |
Sep 02, 2022 | 132.97 | 134.39 | 130.78 | 131.30 | 178,419 | -1.37(-1.03%) |
Sep 01, 2022 | 133.30 | 134.91 | 131.07 | 132.67 | 210,040 | -1.49(-1.11%) |
Aug 31, 2022 | 136.64 | 136.92 | 134.02 | 134.16 | 190,777 | -1.17(-0.86%) |
Aug 30, 2022 | 137.88 | 138.59 | 134.50 | 135.33 | 316,170 | -1.58(-1.15%) |
Aug 29, 2022 | 137.19 | 137.69 | 135.48 | 136.91 | 131,846 | -1.44(-1.04%) |
Aug 26, 2022 | 142.09 | 142.55 | 138.35 | 138.35 | 135,671 | -4.07(-2.86%) |
Aug 25, 2022 | 141.99 | 143.44 | 141.36 | 142.42 | 140,282 | +0.87(+0.61%) |
Aug 24, 2022 | 140.13 | 142.30 | 139.65 | 141.55 | 190,786 | +1.33(+0.95%) |
Aug 23, 2022 | 140.43 | 141.97 | 139.27 | 140.22 | 175,889 | -0.02(-0.01%) |
Aug 22, 2022 | 141.31 | 141.65 | 140.05 | 140.24 | 286,867 | -2.82(-1.97%) |
Aug 19, 2022 | 145.93 | 146.51 | 142.45 | 143.05 | 241,857 | -2.84(-1.95%) |
Aug 18, 2022 | 145.17 | 146.78 | 144.98 | 145.90 | 306,371 | +0.91(+0.63%) |
Aug 17, 2022 | 147.07 | 148.10 | 144.78 | 144.99 | 214,433 | -3.13(-2.11%) |
Aug 16, 2022 | 147.31 | 149.76 | 147.27 | 148.12 | 191,818 | -0.53(-0.36%) |
Aug 15, 2022 | 145.70 | 149.42 | 145.43 | 148.65 | 286,236 | +2.62(+1.79%) |
Aug 12, 2022 | 145.02 | 146.18 | 144.84 | 146.03 | 195,419 | +1.73(+1.20%) |
Aug 11, 2022 | 144.47 | 146.07 | 144.27 | 144.31 | 339,324 | -0.10(-0.07%) |
Aug 10, 2022 | 143.17 | 145.84 | 142.75 | 144.41 | 395,968 | +4.34(+3.10%) |
Aug 09, 2022 | 144.38 | 144.92 | 139.73 | 140.06 | 511,426 | -3.82(-2.65%) |
Aug 08, 2022 | 143.42 | 145.10 | 141.44 | 143.88 | 319,747 | +0.29(+0.20%) |
Aug 05, 2022 | 145.93 | 146.25 | 142.59 | 143.60 | 315,625 | -4.20(-2.84%) |
Aug 04, 2022 | 147.00 | 151.60 | 146.36 | 147.80 | 347,796 | -2.28(-1.52%) |
Aug 03, 2022 | 151.95 | 152.48 | 148.37 | 150.08 | 383,269 | -0.96(-0.63%) |
Aug 02, 2022 | 150.36 | 152.23 | 149.37 | 151.03 | 285,651 | +0.13(+0.08%) |
Aug 01, 2022 | 149.87 | 151.85 | 148.85 | 150.91 | 318,433 | -0.27(-0.18%) |
Jul 29, 2022 | 150.55 | 153.30 | 149.74 | 151.17 | 274,985 | +0.62(+0.41%) |
Jul 28, 2022 | 145.77 | 151.39 | 145.77 | 150.55 | 193,702 | +4.77(+3.27%) |
Jul 27, 2022 | 145.04 | 146.75 | 144.37 | 145.78 | 203,493 | +0.97(+0.67%) |
Jul 26, 2022 | 143.57 | 144.92 | 143.00 | 144.81 | 193,556 | +1.31(+0.91%) |
Jul 25, 2022 | 142.91 | 143.77 | 141.65 | 143.50 | 177,484 | +0.60(+0.42%) |
Jul 22, 2022 | 142.84 | 144.31 | 141.62 | 142.90 | 176,492 | -0.16(-0.11%) |
Jul 21, 2022 | 141.45 | 143.11 | 139.73 | 143.05 | 200,445 | +2.12(+1.50%) |
Jul 20, 2022 | 139.55 | 141.67 | 138.79 | 140.93 | 205,951 | +1.54(+1.10%) |
Jul 19, 2022 | 136.73 | 139.50 | 135.37 | 139.40 | 163,080 | +4.69(+3.48%) |
Jul 18, 2022 | 135.81 | 137.39 | 134.38 | 134.71 | 223,989 | -1.01(-0.74%) |
Jul 15, 2022 | 135.06 | 136.00 | 133.43 | 135.72 | 221,416 | +2.68(+2.02%) |
Jul 14, 2022 | 131.33 | 133.35 | 129.64 | 133.03 | 222,220 | +0.13(+0.10%) |
Jul 13, 2022 | 130.95 | 134.37 | 130.95 | 132.91 | 222,660 | -0.26(-0.19%) |
Jul 12, 2022 | 136.36 | 138.46 | 132.80 | 133.16 | 255,107 | -3.83(-2.79%) |
Jul 11, 2022 | 137.39 | 137.91 | 135.94 | 136.99 | 237,037 | -0.21(-0.15%) |
Jul 08, 2022 | 137.34 | 137.96 | 135.74 | 137.19 | 366,781 | -1.08(-0.78%) |
Jul 07, 2022 | 136.38 | 138.90 | 136.10 | 138.27 | 387,192 | +3.00(+2.22%) |
Jul 06, 2022 | 136.00 | 137.02 | 134.22 | 135.27 | 590,003 | -0.67(-0.49%) |
Jul 05, 2022 | 134.90 | 137.06 | 132.73 | 135.94 | 392,860 | -0.95(-0.69%) |
Jul 01, 2022 | 135.20 | 138.03 | 135.20 | 136.89 | 306,495 | +2.21(+1.64%) |
Jun 30, 2022 | 131.80 | 135.44 | 129.80 | 134.68 | 461,186 | +1.64(+1.23%) |
Jun 29, 2022 | 130.92 | 133.31 | 128.81 | 133.04 | 300,786 | +1.92(+1.47%) |
Jun 28, 2022 | 136.99 | 138.62 | 130.93 | 131.12 | 385,680 | -6.57(-4.77%) |
Jun 27, 2022 | 135.56 | 140.10 | 132.19 | 137.69 | 781,674 | +2.59(+1.92%) |
Jun 24, 2022 | 125.26 | 135.10 | 125.14 | 135.09 | 6,999,188 | +10.41(+8.34%) |
Jun 23, 2022 | 121.80 | 125.15 | 119.94 | 124.69 | 498,906 | +3.36(+2.77%) |
Jun 22, 2022 | 119.15 | 122.14 | 119.15 | 121.33 | 428,765 | +0.33(+0.27%) |
Jun 21, 2022 | 119.88 | 122.77 | 118.86 | 121.00 | 483,869 | +2.24(+1.89%) |
Jun 17, 2022 | 119.61 | 120.58 | 118.01 | 118.76 | 625,503 | +0.93(+0.79%) |
Jun 16, 2022 | 121.65 | 122.13 | 116.93 | 117.83 | 299,071 | -6.84(-5.49%) |
Jun 15, 2022 | 124.28 | 126.70 | 121.69 | 124.68 | 434,283 | +1.76(+1.43%) |
Jun 14, 2022 | 125.56 | 126.64 | 121.83 | 122.92 | 416,169 | -2.23(-1.78%) |
Jun 13, 2022 | 123.97 | 126.09 | 122.94 | 125.15 | 335,760 | -2.36(-1.85%) |
Jun 10, 2022 | 127.17 | 128.76 | 124.84 | 127.51 | 243,989 | -1.83(-1.42%) |
Jun 09, 2022 | 130.88 | 132.29 | 129.10 | 129.34 | 272,667 | -1.81(-1.38%) |
Jun 08, 2022 | 135.67 | 136.03 | 129.80 | 131.16 | 433,432 | -4.71(-3.46%) |
Jun 07, 2022 | 132.61 | 135.99 | 132.25 | 135.86 | 412,574 | +1.40(+1.04%) |
Jun 06, 2022 | 136.96 | 137.82 | 133.95 | 134.46 | 286,980 | -2.09(-1.53%) |
Jun 03, 2022 | 136.24 | 137.61 | 135.76 | 136.55 | 249,467 | -1.52(-1.10%) |
Jun 02, 2022 | 133.83 | 138.09 | 133.83 | 138.07 | 317,560 | +4.80(+3.60%) |
Jun 01, 2022 | 132.79 | 134.61 | 131.46 | 133.27 | 383,221 | +0.15(+0.11%) |
May 31, 2022 | 132.13 | 134.22 | 131.36 | 133.12 | 462,156 | -0.24(-0.18%) |
May 27, 2022 | 129.65 | 133.73 | 129.65 | 133.36 | 328,997 | +5.01(+3.90%) |
May 26, 2022 | 126.11 | 128.94 | 125.42 | 128.35 | 288,550 | +3.64(+2.92%) |
May 25, 2022 | 124.47 | 126.44 | 123.67 | 124.71 | 331,381 | +0.36(+0.29%) |
May 24, 2022 | 122.98 | 125.19 | 121.34 | 124.35 | 388,413 | +0.90(+0.73%) |
May 23, 2022 | 125.11 | 126.95 | 122.60 | 123.46 | 263,846 | +0.39(+0.31%) |
May 20, 2022 | 125.54 | 126.45 | 120.24 | 123.07 | 302,641 | -1.30(-1.05%) |
May 19, 2022 | 121.62 | 126.11 | 121.62 | 124.37 | 374,211 | +1.72(+1.40%) |
May 18, 2022 | 124.66 | 126.92 | 121.22 | 122.66 | 457,535 | -2.99(-2.38%) |
May 17, 2022 | 125.27 | 126.19 | 123.34 | 125.65 | 229,534 | +3.02(+2.46%) |
May 16, 2022 | 123.46 | 124.27 | 119.58 | 122.63 | 413,144 | -0.84(-0.68%) |
May 13, 2022 | 123.42 | 125.27 | 122.16 | 123.47 | 376,179 | +1.49(+1.22%) |
May 12, 2022 | 121.09 | 125.54 | 118.59 | 121.98 | 437,675 | +0.37(+0.30%) |
May 11, 2022 | 127.02 | 129.70 | 121.05 | 121.61 | 422,672 | -6.43(-5.02%) |
May 10, 2022 | 126.43 | 128.05 | 122.59 | 128.04 | 599,530 | +4.40(+3.56%) |
May 09, 2022 | 126.01 | 126.85 | 122.29 | 123.64 | 354,496 | -3.91(-3.06%) |
May 06, 2022 | 129.95 | 129.95 | 125.82 | 127.55 | 370,195 | -3.50(-2.67%) |
May 05, 2022 | 137.48 | 139.04 | 128.71 | 131.05 | 481,561 | -8.63(-6.18%) |
May 04, 2022 | 135.34 | 139.85 | 133.93 | 139.69 | 426,900 | +4.11(+3.03%) |
May 03, 2022 | 136.87 | 137.63 | 134.35 | 135.58 | 253,480 | -1.88(-1.37%) |
May 02, 2022 | 137.17 | 138.95 | 134.17 | 137.46 | 300,587 | +0.34(+0.25%) |
Apr 29, 2022 | 139.79 | 142.45 | 136.44 | 137.12 | 258,267 | -4.28(-3.03%) |
Apr 28, 2022 | 141.31 | 142.99 | 137.55 | 141.40 | 284,387 | +1.89(+1.35%) |
Apr 27, 2022 | 139.81 | 142.13 | 138.35 | 139.51 | 335,434 | -0.35(-0.25%) |
Apr 26, 2022 | 143.76 | 144.40 | 139.81 | 139.85 | 249,552 | -5.00(-3.45%) |
Apr 25, 2022 | 143.00 | 145.03 | 141.06 | 144.85 | 290,059 | +0.87(+0.60%) |
Apr 22, 2022 | 147.38 | 147.39 | 143.69 | 143.99 | 239,846 | -3.39(-2.30%) |
Apr 21, 2022 | 153.96 | 154.24 | 146.58 | 147.38 | 242,940 | -3.55(-2.35%) |
Apr 20, 2022 | 151.70 | 153.33 | 150.25 | 150.93 | 194,594 | +0.99(+0.66%) |
Apr 19, 2022 | 146.87 | 150.41 | 146.87 | 149.94 | 211,438 | +2.65(+1.80%) |
Apr 18, 2022 | 146.41 | 148.05 | 144.58 | 147.29 | 214,857 | +0.88(+0.60%) |
Apr 14, 2022 | 151.02 | 152.44 | 146.25 | 146.41 | 263,472 | -3.99(-2.65%) |
Apr 13, 2022 | 149.01 | 150.62 | 145.87 | 150.40 | 597,047 | +2.85(+1.94%) |
Apr 12, 2022 | 150.52 | 153.40 | 146.53 | 147.54 | 606,257 | -2.19(-1.46%) |
Apr 11, 2022 | 151.35 | 153.58 | 148.95 | 149.73 | 256,262 | -2.62(-1.72%) |
Apr 08, 2022 | 155.09 | 156.34 | 152.23 | 152.35 | 239,205 | -2.41(-1.56%) |
Apr 07, 2022 | 152.83 | 158.27 | 152.78 | 154.76 | 302,525 | +1.88(+1.23%) |
Apr 06, 2022 | 160.51 | 160.51 | 152.68 | 152.88 | 786,126 | -9.00(-5.56%) |
Apr 05, 2022 | 164.66 | 165.47 | 161.72 | 161.88 | 297,457 | -2.48(-1.51%) |
Apr 04, 2022 | 164.89 | 166.45 | 163.61 | 164.36 | 208,182 | -0.23(-0.14%) |
Apr 01, 2022 | 162.30 | 165.19 | 161.91 | 164.58 | 225,214 | +2.21(+1.36%) |
Mar 31, 2022 | 164.40 | 166.96 | 162.25 | 162.38 | 233,293 | -1.97(-1.20%) |
Mar 30, 2022 | 166.09 | 166.68 | 163.44 | 164.35 | 155,705 | -1.63(-0.99%) |
Mar 29, 2022 | 163.63 | 167.31 | 162.00 | 165.98 | 215,120 | +4.69(+2.91%) |
Mar 28, 2022 | 160.54 | 161.77 | 159.17 | 161.30 | 169,305 | +0.91(+0.56%) |
Mar 25, 2022 | 161.59 | 162.40 | 159.74 | 160.39 | 170,925 | -1.66(-1.03%) |
Mar 24, 2022 | 161.61 | 162.36 | 159.98 | 162.05 | 175,873 | +1.05(+0.65%) |
Mar 23, 2022 | 161.99 | 164.25 | 159.55 | 161.00 | 185,801 | -1.60(-0.99%) |
Mar 22, 2022 | 163.70 | 164.47 | 160.56 | 162.60 | 209,655 | -1.47(-0.89%) |
Mar 21, 2022 | 163.84 | 165.97 | 162.34 | 164.07 | 204,339 | -1.08(-0.66%) |
Mar 18, 2022 | 162.72 | 165.75 | 160.95 | 165.16 | 544,805 | +2.68(+1.65%) |
Mar 17, 2022 | 160.39 | 163.83 | 158.57 | 162.48 | 220,402 | +1.69(+1.05%) |
Mar 16, 2022 | 158.91 | 161.61 | 156.58 | 160.78 | 289,640 | +2.16(+1.36%) |
Mar 15, 2022 | 157.35 | 158.75 | 155.60 | 158.63 | 146,055 | +2.75(+1.76%) |
Mar 14, 2022 | 156.81 | 158.05 | 153.87 | 155.88 | 225,666 | -0.45(-0.29%) |
Mar 11, 2022 | 158.26 | 161.91 | 154.77 | 156.33 | 420,722 | -0.73(-0.46%) |
Mar 10, 2022 | 153.23 | 157.39 | 153.23 | 157.06 | 212,552 | +0.10(+0.06%) |
Mar 09, 2022 | 153.45 | 157.81 | 151.09 | 156.96 | 471,988 | +6.80(+4.53%) |
Mar 08, 2022 | 155.04 | 155.04 | 149.69 | 150.16 | 296,117 | -5.72(-3.67%) |
Mar 07, 2022 | 158.47 | 158.47 | 155.16 | 155.88 | 205,054 | -1.60(-1.02%) |
Mar 04, 2022 | 154.15 | 157.68 | 152.60 | 157.49 | 194,289 | +1.37(+0.88%) |
Mar 03, 2022 | 157.50 | 157.85 | 154.77 | 156.12 | 168,907 | -0.46(-0.30%) |
Mar 02, 2022 | 154.37 | 158.76 | 152.52 | 156.58 | 318,192 | +2.94(+1.92%) |
Mar 01, 2022 | 156.96 | 157.26 | 151.93 | 153.64 | 370,321 | -2.67(-1.71%) |
Feb 28, 2022 | 152.25 | 156.72 | 152.21 | 156.30 | 388,540 | +1.66(+1.08%) |
Feb 25, 2022 | 150.78 | 155.25 | 150.41 | 154.64 | 296,189 | +3.57(+2.37%) |
Feb 24, 2022 | 142.19 | 151.40 | 142.02 | 151.07 | 313,441 | +5.09(+3.49%) |
Feb 23, 2022 | 146.48 | 147.45 | 145.05 | 145.98 | 260,622 | +0.30(+0.20%) |
Feb 22, 2022 | 145.55 | 150.48 | 144.56 | 145.68 | 270,321 | -1.05(-0.72%) |
Feb 18, 2022 | 146.74 | 0 | -9.56(-6.12%) | |||
Feb 17, 2022 | 153.38 | 161.07 | 152.62 | 156.29 | 824,944 | +1.00(+0.65%) |
Feb 16, 2022 | 151.06 | 156.12 | 149.64 | 155.29 | 591,079 | +3.10(+2.04%) |
Feb 15, 2022 | 150.92 | 154.04 | 148.99 | 152.19 | 465,767 | +3.14(+2.11%) |
Feb 14, 2022 | 147.86 | 150.52 | 146.08 | 149.05 | 449,649 | +1.62(+1.10%) |
Feb 11, 2022 | 147.58 | 149.65 | 145.83 | 147.43 | 585,762 | +0.57(+0.39%) |
Feb 10, 2022 | 146.86 | 148.70 | 146.19 | 146.86 | 488,329 | -2.97(-1.98%) |
Feb 09, 2022 | 151.19 | 152.61 | 147.88 | 149.84 | 484,474 | -0.44(-0.29%) |
Feb 08, 2022 | 144.15 | 150.66 | 144.15 | 150.28 | 867,636 | +6.36(+4.42%) |
Feb 07, 2022 | 144.22 | 146.93 | 143.32 | 143.92 | 292,369 | -1.29(-0.89%) |
Feb 04, 2022 | 143.91 | 147.25 | 142.44 | 145.21 | 438,470 | +0.74(+0.51%) |
Feb 03, 2022 | 138.78 | 144.47 | 542,432 | +5.91(+4.26%) | ||
Feb 02, 2022 | 138.29 | 139.97 | 136.60 | 138.56 | 340,606 | -0.51(-0.37%) |
Feb 01, 2022 | 137.53 | 139.14 | 134.00 | 139.07 | 400,083 | +2.22(+1.62%) |
Jan 31, 2022 | 130.38 | 137.09 | 136.85 | 481,214 | +6.47(+4.96%) | |
Jan 28, 2022 | 127.22 | 130.59 | 124.50 | 130.38 | 283,940 | +3.94(+3.12%) |
Jan 27, 2022 | 132.54 | 132.93 | 125.30 | 126.44 | 326,510 | -4.04(-3.10%) |
Jan 26, 2022 | 135.32 | 136.89 | 129.19 | 130.48 | 480,932 | -2.95(-2.21%) |
Jan 25, 2022 | 137.88 | 139.61 | 131.48 | 133.43 | 384,377 | -7.28(-5.17%) |
Jan 24, 2022 | 135.56 | 141.48 | 133.27 | 140.70 | 350,815 | +3.43(+2.50%) |
Jan 21, 2022 | 137.77 | 141.83 | 136.67 | 137.27 | 290,769 | -1.56(-1.13%) |
Jan 20, 2022 | 142.27 | 144.45 | 138.31 | 138.84 | 331,010 | -0.70(-0.50%) |
Jan 19, 2022 | 142.46 | 143.79 | 139.16 | 139.53 | 327,289 | -2.17(-1.53%) |
Jan 18, 2022 | 143.06 | 144.01 | 140.38 | 141.71 | 211,916 | -3.63(-2.50%) |
Jan 14, 2022 | 145.33 | 0 | -4.12(-2.76%) | |||
Jan 13, 2022 | 151.21 | 151.99 | 149.16 | 149.45 | 218,654 | -0.64(-0.43%) |
Jan 12, 2022 | 152.39 | 152.91 | 149.80 | 150.09 | 341,720 | -0.89(-0.59%) |
Jan 11, 2022 | 152.84 | 152.87 | 147.30 | 150.99 | 207,458 | -0.87(-0.57%) |
Jan 10, 2022 | 148.38 | 152.25 | 146.73 | 151.85 | 381,663 | +1.50(+0.99%) |
Jan 07, 2022 | 153.41 | 154.15 | 150.27 | 150.36 | 247,092 | -3.06(-1.99%) |
Jan 06, 2022 | 154.79 | 155.54 | 152.25 | 153.41 | 504,806 | -0.87(-0.56%) |
Jan 05, 2022 | 168.49 | 168.49 | 153.84 | 154.28 | 569,488 | -15.17(-8.95%) |
Jan 04, 2022 | 170.27 | 173.49 | 168.30 | 169.45 | 283,480 | +0.98(+0.58%) |