Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.84 | 125.14 | 121.00 | 125.09 | 1,668,293 | +1.78(+1.45%) |
Nov 29, 2022 | 121.79 | 124.31 | 121.78 | 123.30 | 484,219 | +1.14(+0.93%) |
Nov 28, 2022 | 122.68 | 124.52 | 120.54 | 122.16 | 581,533 | -3.19(-2.54%) |
Nov 25, 2022 | 124.50 | 125.53 | 124.14 | 125.35 | 231,055 | +2.10(+1.70%) |
Nov 23, 2022 | 123.11 | 124.30 | 122.46 | 123.25 | 536,753 | -0.14(-0.11%) |
Nov 22, 2022 | 123.35 | 123.75 | 122.34 | 123.39 | 379,960 | +0.66(+0.54%) |
Nov 21, 2022 | 121.67 | 122.99 | 121.39 | 122.73 | 662,782 | +1.50(+1.24%) |
Nov 18, 2022 | 121.46 | 121.88 | 118.97 | 121.22 | 1,580,286 | +1.45(+1.21%) |
Nov 17, 2022 | 120.92 | 121.60 | 119.44 | 119.78 | 555,268 | -2.23(-1.83%) |
Nov 16, 2022 | 121.00 | 122.66 | 119.14 | 122.01 | 449,608 | +1.11(+0.91%) |
Nov 15, 2022 | 122.52 | 123.21 | 120.49 | 120.90 | 416,391 | -0.14(-0.11%) |
Nov 14, 2022 | 124.31 | 124.34 | 121.03 | 121.04 | 684,581 | -3.29(-2.65%) |
Nov 11, 2022 | 123.73 | 124.56 | 122.27 | 124.33 | 508,586 | +1.45(+1.18%) |
Nov 10, 2022 | 122.23 | 124.05 | 121.13 | 122.88 | 550,970 | +3.92(+3.29%) |
Nov 09, 2022 | 118.83 | 120.85 | 118.23 | 118.96 | 548,928 | -0.37(-0.31%) |
Nov 08, 2022 | 117.64 | 120.35 | 117.08 | 119.33 | 974,148 | +2.20(+1.88%) |
Nov 07, 2022 | 117.61 | 117.81 | 115.46 | 117.13 | 1,204,565 | -0.48(-0.40%) |
Nov 04, 2022 | 121.12 | 121.12 | 116.28 | 117.61 | 1,118,483 | -2.12(-1.77%) |
Nov 03, 2022 | 124.32 | 124.72 | 119.55 | 119.73 | 762,124 | -7.38(-5.81%) |
Nov 02, 2022 | 129.12 | 132.26 | 126.23 | 127.11 | 887,370 | -3.57(-2.73%) |
Nov 01, 2022 | 132.57 | 132.57 | 129.48 | 130.68 | 736,344 | -1.12(-0.85%) |
Oct 31, 2022 | 130.54 | 131.86 | 129.60 | 131.81 | 699,624 | +1.13(+0.87%) |
Oct 28, 2022 | 128.79 | 130.81 | 126.13 | 130.67 | 918,093 | +2.43(+1.89%) |
Oct 27, 2022 | 132.49 | 134.97 | 127.31 | 128.25 | 1,373,981 | -4.42(-3.33%) |
Oct 26, 2022 | 146.07 | 147.05 | 129.72 | 132.67 | 1,717,989 | -15.51(-10.47%) |
Oct 25, 2022 | 145.30 | 148.20 | 144.62 | 148.19 | 397,583 | +2.07(+1.41%) |
Oct 24, 2022 | 143.90 | 146.22 | 143.77 | 146.12 | 313,899 | +3.59(+2.52%) |
Oct 21, 2022 | 141.38 | 143.23 | 140.74 | 142.53 | 420,002 | +1.56(+1.11%) |
Oct 20, 2022 | 145.66 | 145.66 | 140.53 | 140.97 | 404,634 | -6.49(-4.40%) |
Oct 19, 2022 | 149.49 | 150.81 | 146.75 | 147.46 | 376,499 | -2.37(-1.58%) |
Oct 18, 2022 | 149.65 | 150.47 | 148.63 | 149.82 | 339,619 | +2.82(+1.92%) |
Oct 17, 2022 | 145.09 | 147.39 | 144.62 | 147.00 | 351,355 | +4.05(+2.83%) |
Oct 14, 2022 | 148.02 | 148.83 | 142.75 | 142.96 | 450,096 | -4.34(-2.94%) |
Oct 13, 2022 | 140.64 | 147.73 | 139.47 | 147.29 | 446,654 | +5.10(+3.59%) |
Oct 12, 2022 | 145.18 | 145.23 | 142.06 | 142.19 | 322,676 | -3.44(-2.36%) |
Oct 11, 2022 | 144.89 | 148.10 | 144.29 | 145.63 | 314,322 | +0.52(+0.36%) |
Oct 10, 2022 | 144.17 | 145.72 | 143.60 | 145.11 | 248,220 | +1.82(+1.27%) |
Oct 07, 2022 | 144.39 | 144.39 | 142.06 | 143.29 | 341,931 | -2.17(-1.49%) |
Oct 06, 2022 | 146.99 | 148.26 | 144.75 | 145.46 | 452,183 | -1.94(-1.32%) |
Oct 05, 2022 | 146.61 | 148.12 | 146.35 | 147.40 | 299,496 | -0.98(-0.66%) |
Oct 04, 2022 | 146.02 | 148.41 | 146.02 | 148.38 | 352,407 | +3.16(+2.18%) |
Oct 03, 2022 | 142.38 | 145.59 | 140.93 | 145.22 | 294,898 | +4.28(+3.04%) |
Sep 30, 2022 | 143.71 | 144.89 | 140.70 | 140.94 | 553,511 | -2.41(-1.68%) |
Sep 29, 2022 | 144.26 | 144.90 | 142.01 | 143.34 | 477,028 | -1.66(-1.14%) |
Sep 28, 2022 | 144.03 | 145.93 | 143.64 | 145.00 | 478,894 | +1.94(+1.36%) |
Sep 27, 2022 | 142.95 | 144.07 | 141.19 | 143.06 | 387,850 | +1.25(+0.88%) |
Sep 26, 2022 | 142.69 | 144.49 | 140.31 | 141.81 | 540,862 | -1.68(-1.17%) |
Sep 23, 2022 | 143.10 | 143.95 | 141.43 | 143.49 | 341,717 | -0.75(-0.52%) |
Sep 22, 2022 | 143.23 | 144.94 | 141.64 | 144.24 | 372,611 | +0.66(+0.46%) |
Sep 21, 2022 | 147.25 | 148.11 | 143.57 | 143.58 | 362,204 | -2.72(-1.86%) |
Sep 20, 2022 | 148.81 | 149.32 | 144.09 | 146.29 | 398,083 | -4.09(-2.72%) |
Sep 19, 2022 | 149.43 | 150.89 | 148.93 | 150.39 | 328,566 | +0.18(+0.12%) |
Sep 16, 2022 | 150.66 | 151.07 | 149.09 | 150.21 | 655,257 | -0.90(-0.60%) |
Sep 15, 2022 | 151.13 | 152.83 | 150.20 | 151.12 | 416,011 | -0.15(-0.10%) |
Sep 14, 2022 | 153.69 | 153.69 | 149.77 | 151.27 | 471,887 | -2.49(-1.62%) |
Sep 13, 2022 | 156.68 | 157.68 | 153.33 | 153.76 | 358,464 | -4.85(-3.06%) |
Sep 12, 2022 | 159.36 | 160.22 | 157.90 | 158.62 | 358,693 | -0.20(-0.13%) |
Sep 09, 2022 | 159.86 | 160.89 | 158.70 | 158.82 | 324,159 | -0.70(-0.44%) |
Sep 08, 2022 | 156.97 | 159.64 | 155.71 | 159.52 | 459,887 | +2.18(+1.39%) |
Sep 07, 2022 | 154.25 | 157.50 | 153.86 | 157.33 | 298,683 | +3.41(+2.21%) |
Sep 06, 2022 | 154.90 | 155.71 | 153.29 | 153.93 | 291,760 | -0.23(-0.15%) |
Sep 02, 2022 | 156.64 | 158.19 | 153.52 | 154.16 | 229,438 | -1.07(-0.69%) |
Sep 01, 2022 | 153.25 | 155.31 | 152.13 | 155.23 | 379,651 | +1.47(+0.95%) |
Aug 31, 2022 | 153.80 | 154.43 | 152.36 | 153.76 | 581,805 | +0.31(+0.20%) |
Aug 30, 2022 | 156.10 | 156.19 | 153.06 | 153.45 | 360,131 | -2.79(-1.79%) |
Aug 29, 2022 | 155.60 | 157.19 | 154.24 | 156.25 | 202,572 | -0.49(-0.31%) |
Aug 26, 2022 | 160.30 | 160.30 | 156.71 | 156.73 | 354,044 | -3.43(-2.14%) |
Aug 25, 2022 | 159.02 | 160.22 | 158.57 | 160.17 | 284,867 | +1.23(+0.77%) |
Aug 24, 2022 | 158.04 | 159.35 | 157.39 | 158.94 | 340,871 | +0.51(+0.32%) |
Aug 23, 2022 | 159.40 | 159.87 | 158.18 | 158.43 | 352,503 | -0.84(-0.53%) |
Aug 22, 2022 | 164.29 | 164.46 | 159.08 | 159.27 | 438,674 | -6.77(-4.08%) |
Aug 19, 2022 | 165.97 | 166.81 | 165.27 | 166.04 | 536,792 | +0.07(+0.04%) |
Aug 18, 2022 | 166.27 | 166.45 | 165.25 | 165.97 | 297,173 | +0.23(+0.14%) |
Aug 17, 2022 | 163.48 | 167.14 | 163.48 | 165.74 | 463,475 | +1.26(+0.77%) |
Aug 16, 2022 | 161.20 | 164.98 | 161.08 | 164.48 | 411,942 | +2.87(+1.78%) |
Aug 15, 2022 | 159.43 | 162.21 | 158.76 | 161.61 | 355,675 | +0.95(+0.59%) |
Aug 12, 2022 | 158.33 | 160.67 | 158.03 | 160.66 | 387,101 | +2.74(+1.74%) |
Aug 11, 2022 | 157.57 | 158.42 | 156.75 | 157.92 | 416,126 | +1.48(+0.94%) |
Aug 10, 2022 | 154.00 | 156.50 | 153.86 | 156.44 | 312,105 | +3.66(+2.40%) |
Aug 09, 2022 | 153.62 | 154.59 | 151.74 | 152.78 | 524,370 | +0.05(+0.03%) |
Aug 08, 2022 | 150.72 | 153.29 | 150.72 | 152.73 | 459,330 | +2.69(+1.79%) |
Aug 05, 2022 | 150.39 | 152.46 | 148.61 | 150.04 | 540,805 | -0.92(-0.61%) |
Aug 04, 2022 | 147.91 | 150.96 | 144.44 | 150.96 | 873,922 | +2.07(+1.39%) |
Aug 03, 2022 | 161.37 | 163.11 | 148.58 | 148.89 | 1,129,597 | -16.88(-10.18%) |
Aug 02, 2022 | 169.11 | 169.57 | 165.16 | 165.77 | 500,661 | -2.94(-1.74%) |
Aug 01, 2022 | 168.57 | 169.65 | 167.29 | 168.71 | 429,841 | -1.13(-0.67%) |
Jul 29, 2022 | 166.91 | 170.35 | 166.34 | 169.84 | 461,579 | +3.51(+2.11%) |
Jul 28, 2022 | 166.14 | 166.42 | 162.24 | 166.33 | 333,015 | +0.01(+0.01%) |
Jul 27, 2022 | 166.03 | 166.92 | 164.06 | 166.32 | 785,167 | +0.19(+0.12%) |
Jul 26, 2022 | 166.22 | 167.51 | 165.71 | 166.13 | 317,959 | -0.02(-0.01%) |
Jul 25, 2022 | 164.61 | 166.51 | 164.12 | 166.15 | 175,777 | +2.15(+1.31%) |
Jul 22, 2022 | 163.93 | 164.81 | 162.72 | 164.00 | 234,120 | +0.93(+0.57%) |
Jul 21, 2022 | 162.14 | 163.17 | 160.64 | 163.08 | 239,515 | +0.36(+0.22%) |
Jul 20, 2022 | 162.18 | 163.26 | 160.72 | 162.72 | 305,727 | +0.12(+0.07%) |
Jul 19, 2022 | 159.62 | 163.20 | 159.62 | 162.60 | 264,170 | +3.88(+2.45%) |
Jul 18, 2022 | 161.88 | 162.27 | 157.96 | 158.72 | 380,822 | -2.52(-1.56%) |
Jul 15, 2022 | 163.70 | 163.70 | 160.82 | 161.24 | 350,660 | -0.59(-0.36%) |
Jul 14, 2022 | 165.32 | 165.85 | 160.56 | 161.83 | 345,599 | -6.80(-4.03%) |
Jul 13, 2022 | 165.90 | 169.81 | 165.90 | 168.63 | 386,907 | +1.35(+0.81%) |
Jul 12, 2022 | 170.65 | 172.71 | 167.00 | 167.28 | 397,817 | -4.21(-2.46%) |
Jul 11, 2022 | 168.51 | 171.57 | 168.51 | 171.49 | 552,204 | +2.32(+1.37%) |
Jul 08, 2022 | 170.13 | 170.51 | 167.94 | 169.17 | 408,957 | -0.03(-0.02%) |
Jul 07, 2022 | 170.28 | 171.64 | 168.74 | 169.20 | 395,127 | +0.42(+0.25%) |
Jul 06, 2022 | 166.73 | 170.27 | 166.17 | 168.78 | 498,114 | +2.04(+1.22%) |
Jul 05, 2022 | 167.26 | 167.26 | 163.87 | 166.74 | 327,598 | -2.35(-1.39%) |
Jul 01, 2022 | 167.37 | 169.20 | 166.31 | 169.09 | 285,804 | +2.08(+1.24%) |
Jun 30, 2022 | 163.75 | 167.40 | 162.72 | 167.01 | 474,630 | +1.91(+1.16%) |
Jun 29, 2022 | 167.43 | 167.43 | 164.98 | 165.09 | 354,534 | -2.06(-1.23%) |
Jun 28, 2022 | 168.56 | 170.40 | 167.12 | 167.15 | 389,940 | -0.01(-0.01%) |
Jun 27, 2022 | 167.57 | 168.18 | 166.27 | 167.16 | 442,659 | +0.15(+0.09%) |
Jun 24, 2022 | 163.11 | 167.38 | 162.97 | 167.02 | 832,926 | +3.43(+2.10%) |
Jun 23, 2022 | 165.84 | 166.32 | 161.42 | 163.59 | 871,615 | -1.83(-1.10%) |
Jun 22, 2022 | 163.17 | 166.13 | 162.88 | 165.41 | 509,689 | -0.46(-0.28%) |
Jun 21, 2022 | 166.39 | 166.84 | 165.50 | 165.88 | 530,904 | +1.77(+1.08%) |
Jun 17, 2022 | 163.11 | 165.30 | 162.85 | 164.11 | 1,207,880 | +0.74(+0.45%) |
Jun 16, 2022 | 165.68 | 166.22 | 162.67 | 163.37 | 552,122 | -4.02(-2.40%) |
Jun 15, 2022 | 171.20 | 172.19 | 164.98 | 167.38 | 515,088 | -2.68(-1.57%) |
Jun 14, 2022 | 168.66 | 171.09 | 166.76 | 170.06 | 688,103 | +3.21(+1.92%) |
Jun 13, 2022 | 165.78 | 169.09 | 165.30 | 166.85 | 622,801 | -1.17(-0.70%) |
Jun 10, 2022 | 169.65 | 170.68 | 167.98 | 168.02 | 457,506 | -4.69(-2.72%) |
Jun 09, 2022 | 176.43 | 176.85 | 172.71 | 172.72 | 313,505 | -3.60(-2.04%) |
Jun 08, 2022 | 178.12 | 178.82 | 176.04 | 176.32 | 319,900 | -2.99(-1.67%) |
Jun 07, 2022 | 176.81 | 179.69 | 176.58 | 179.31 | 424,741 | +2.32(+1.31%) |
Jun 06, 2022 | 175.33 | 177.19 | 174.33 | 176.99 | 359,803 | +2.70(+1.55%) |
Jun 03, 2022 | 173.20 | 175.06 | 171.93 | 174.29 | 428,257 | +0.44(+0.26%) |
Jun 02, 2022 | 172.32 | 173.87 | 170.73 | 173.85 | 435,325 | +1.64(+0.95%) |
Jun 01, 2022 | 171.04 | 172.83 | 168.58 | 172.21 | 597,744 | +1.49(+0.87%) |
May 31, 2022 | 173.48 | 174.58 | 170.47 | 170.72 | 1,604,861 | -4.56(-2.60%) |
May 27, 2022 | 173.38 | 175.28 | 172.92 | 175.28 | 493,054 | +1.97(+1.14%) |
May 26, 2022 | 176.22 | 176.22 | 172.73 | 173.31 | 478,942 | -1.17(-0.67%) |
May 25, 2022 | 173.68 | 176.15 | 172.72 | 174.48 | 582,339 | +0.50(+0.29%) |
May 24, 2022 | 171.62 | 174.81 | 170.68 | 173.98 | 600,596 | +2.18(+1.27%) |
May 23, 2022 | 172.01 | 173.21 | 170.94 | 171.81 | 560,762 | +2.23(+1.32%) |
May 20, 2022 | 174.69 | 175.14 | 167.42 | 169.57 | 630,701 | -4.11(-2.37%) |
May 19, 2022 | 178.35 | 179.38 | 172.47 | 173.68 | 611,475 | -6.17(-3.43%) |
May 18, 2022 | 177.07 | 181.04 | 176.49 | 179.85 | 500,586 | +2.32(+1.31%) |
May 17, 2022 | 175.79 | 177.54 | 173.91 | 177.53 | 502,653 | +3.81(+2.19%) |
May 16, 2022 | 174.83 | 175.19 | 172.54 | 173.72 | 340,161 | -1.10(-0.63%) |
May 13, 2022 | 173.20 | 175.19 | 172.94 | 174.82 | 322,217 | +2.19(+1.27%) |
May 12, 2022 | 173.48 | 174.36 | 169.74 | 172.63 | 454,966 | -1.13(-0.65%) |
May 11, 2022 | 175.66 | 178.54 | 173.55 | 173.76 | 524,338 | -1.23(-0.70%) |
May 10, 2022 | 174.81 | 176.88 | 171.55 | 174.99 | 626,954 | +0.80(+0.46%) |
May 09, 2022 | 179.89 | 180.92 | 173.34 | 174.19 | 530,089 | -7.32(-4.04%) |
May 06, 2022 | 181.89 | 183.58 | 180.23 | 181.52 | 587,150 | -0.82(-0.45%) |
May 05, 2022 | 178.94 | 183.45 | 178.94 | 182.34 | 517,853 | +2.46(+1.37%) |
May 04, 2022 | 175.48 | 180.10 | 171.76 | 179.87 | 610,077 | +3.65(+2.07%) |
May 03, 2022 | 174.99 | 178.44 | 174.88 | 176.22 | 456,590 | +2.16(+1.24%) |
May 02, 2022 | 175.69 | 176.66 | 171.28 | 174.07 | 515,307 | -1.00(-0.57%) |
Apr 29, 2022 | 178.55 | 179.74 | 174.47 | 175.07 | 500,346 | -4.18(-2.33%) |
Apr 28, 2022 | 179.64 | 179.71 | 176.86 | 179.25 | 403,705 | +0.19(+0.11%) |
Apr 27, 2022 | 177.92 | 181.16 | 177.11 | 179.05 | 462,983 | +1.09(+0.61%) |
Apr 26, 2022 | 179.05 | 180.74 | 177.64 | 177.97 | 525,890 | -2.19(-1.21%) |
Apr 25, 2022 | 178.31 | 180.61 | 175.61 | 180.15 | 398,615 | +0.57(+0.32%) |
Apr 22, 2022 | 182.37 | 183.39 | 179.46 | 179.58 | 378,950 | -3.62(-1.98%) |
Apr 21, 2022 | 186.74 | 186.85 | 182.88 | 183.20 | 344,958 | -2.69(-1.44%) |
Apr 20, 2022 | 183.25 | 186.33 | 183.09 | 185.89 | 338,743 | +3.47(+1.90%) |
Apr 19, 2022 | 182.13 | 183.80 | 181.64 | 182.42 | 545,913 | +0.19(+0.11%) |
Apr 18, 2022 | 181.67 | 183.77 | 181.59 | 182.23 | 224,109 | +0.02(+0.01%) |
Apr 14, 2022 | 181.16 | 183.07 | 181.15 | 182.21 | 322,438 | +1.47(+0.81%) |
Apr 13, 2022 | 178.01 | 180.82 | 177.97 | 180.74 | 251,164 | +1.72(+0.96%) |
Apr 12, 2022 | 179.63 | 181.52 | 178.53 | 179.02 | 310,958 | -0.84(-0.47%) |
Apr 11, 2022 | 180.16 | 182.13 | 179.28 | 179.85 | 296,623 | +0.63(+0.35%) |
Apr 08, 2022 | 180.09 | 180.85 | 178.87 | 179.23 | 341,923 | +0.44(+0.25%) |
Apr 07, 2022 | 177.70 | 179.55 | 175.80 | 178.78 | 382,014 | +1.14(+0.64%) |
Apr 06, 2022 | 174.72 | 177.95 | 174.41 | 177.65 | 476,694 | +2.59(+1.48%) |
Apr 05, 2022 | 174.63 | 176.94 | 174.63 | 175.06 | 336,165 | +0.07(+0.04%) |
Apr 04, 2022 | 178.29 | 178.29 | 174.53 | 174.99 | 426,840 | -3.49(-1.95%) |
Apr 01, 2022 | 175.61 | 178.63 | 175.61 | 178.48 | 443,103 | +3.46(+1.97%) |
Mar 31, 2022 | 175.08 | 177.25 | 175.02 | 175.02 | 475,344 | -0.33(-0.19%) |
Mar 30, 2022 | 174.89 | 176.48 | 174.01 | 175.35 | 450,223 | +0.83(+0.47%) |
Mar 29, 2022 | 177.40 | 178.04 | 173.83 | 174.52 | 383,080 | -2.27(-1.28%) |
Mar 28, 2022 | 177.33 | 177.33 | 175.16 | 176.79 | 279,431 | -0.78(-0.44%) |
Mar 25, 2022 | 176.48 | 177.91 | 175.96 | 177.57 | 407,044 | +1.55(+0.88%) |
Mar 24, 2022 | 172.78 | 176.22 | 171.59 | 176.02 | 454,519 | +3.75(+2.18%) |
Mar 23, 2022 | 172.34 | 173.03 | 171.34 | 172.27 | 393,747 | -0.62(-0.36%) |
Mar 22, 2022 | 172.83 | 174.59 | 172.12 | 172.88 | 354,011 | +1.38(+0.80%) |
Mar 21, 2022 | 170.84 | 172.08 | 169.45 | 171.51 | 416,888 | +1.69(+1.00%) |
Mar 18, 2022 | 169.70 | 169.93 | 167.30 | 169.81 | 865,241 | +0.30(+0.18%) |
Mar 17, 2022 | 166.59 | 169.59 | 166.36 | 169.51 | 347,648 | +1.68(+1.00%) |
Mar 16, 2022 | 168.10 | 168.84 | 165.17 | 167.83 | 406,975 | +0.82(+0.49%) |
Mar 15, 2022 | 164.91 | 167.41 | 164.91 | 167.01 | 345,419 | +2.76(+1.68%) |
Mar 14, 2022 | 165.17 | 166.09 | 162.92 | 164.25 | 403,047 | +0.66(+0.41%) |
Mar 11, 2022 | 164.09 | 166.12 | 163.57 | 163.59 | 258,748 | +0.53(+0.32%) |
Mar 10, 2022 | 160.68 | 163.35 | 163.06 | 323,802 | +0.61(+0.37%) | |
Mar 09, 2022 | 163.12 | 165.52 | 161.56 | 162.45 | 373,060 | +2.48(+1.55%) |
Mar 08, 2022 | 162.88 | 164.44 | 159.68 | 159.97 | 328,619 | -1.98(-1.22%) |
Mar 07, 2022 | 161.49 | 162.93 | 160.00 | 161.95 | 429,369 | -1.10(-0.67%) |
Mar 04, 2022 | 161.67 | 163.09 | 160.29 | 163.05 | 373,354 | -1.16(-0.71%) |
Mar 03, 2022 | 163.43 | 164.90 | 161.81 | 164.21 | 391,349 | +1.66(+1.02%) |
Mar 02, 2022 | 160.24 | 163.56 | 160.12 | 162.56 | 353,356 | +3.62(+2.28%) |
Mar 01, 2022 | 162.82 | 163.26 | 157.77 | 158.94 | 553,265 | -4.42(-2.70%) |
Feb 28, 2022 | 158.64 | 165.24 | 158.64 | 163.35 | 613,755 | +1.25(+0.77%) |
Feb 25, 2022 | 157.74 | 162.18 | 159.03 | 162.10 | 585,200 | +5.38(+3.43%) |
Feb 24, 2022 | 152.72 | 157.46 | 151.28 | 156.72 | 859,256 | -0.10(-0.06%) |
Feb 23, 2022 | 159.08 | 159.72 | 156.30 | 156.82 | 421,186 | -1.46(-0.92%) |
Feb 22, 2022 | 158.65 | 160.72 | 157.18 | 158.28 | 583,052 | -0.40(-0.25%) |
Feb 18, 2022 | 158.68 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.78 | 160.01 | 158.14 | 159.14 | 563,115 | -1.13(-0.71%) |
Feb 16, 2022 | 157.75 | 160.86 | 157.28 | 160.27 | 482,870 | +1.47(+0.92%) |
Feb 15, 2022 | 157.17 | 160.05 | 157.05 | 158.80 | 574,784 | +3.53(+2.27%) |
Feb 14, 2022 | 155.82 | 156.78 | 153.64 | 155.28 | 653,492 | +0.06(+0.04%) |
Feb 11, 2022 | 155.55 | 157.85 | 154.38 | 155.22 | 530,455 | -0.61(-0.39%) |
Feb 10, 2022 | 158.99 | 159.99 | 154.62 | 155.83 | 585,660 | -3.82(-2.40%) |
Feb 09, 2022 | 155.45 | 161.37 | 155.45 | 159.66 | 872,359 | +10.08(+6.74%) |
Feb 08, 2022 | 147.50 | 149.71 | 146.33 | 149.57 | 746,785 | +3.16(+2.16%) |
Feb 07, 2022 | 146.72 | 147.94 | 146.18 | 146.41 | 469,770 | -0.32(-0.22%) |
Feb 04, 2022 | 144.92 | 148.27 | 144.50 | 146.72 | 498,269 | +1.22(+0.84%) |
Feb 03, 2022 | 147.03 | 145.26 | 145.51 | 336,673 | -1.14(-0.78%) | |
Feb 02, 2022 | 144.57 | 146.97 | 144.57 | 146.65 | 388,154 | +1.67(+1.15%) |
Feb 01, 2022 | 145.43 | 146.19 | 143.85 | 144.98 | 511,933 | -1.21(-0.83%) |
Jan 31, 2022 | 143.58 | 146.35 | 146.19 | 364,350 | +1.40(+0.97%) | |
Jan 28, 2022 | 142.30 | 144.92 | 141.58 | 144.79 | 426,100 | +2.25(+1.58%) |
Jan 27, 2022 | 145.65 | 147.57 | 142.12 | 142.54 | 423,150 | -2.06(-1.43%) |
Jan 26, 2022 | 143.82 | 146.26 | 143.63 | 144.60 | 636,031 | +1.67(+1.17%) |
Jan 25, 2022 | 141.86 | 144.12 | 139.74 | 142.93 | 551,156 | -0.47(-0.33%) |
Jan 24, 2022 | 139.21 | 143.89 | 138.20 | 143.40 | 1,090,252 | +2.50(+1.78%) |
Jan 21, 2022 | 142.61 | 143.29 | 140.67 | 140.90 | 561,082 | -2.03(-1.42%) |
Jan 20, 2022 | 145.59 | 147.14 | 142.81 | 142.93 | 1,055,307 | -2.32(-1.60%) |
Jan 19, 2022 | 146.99 | 147.21 | 145.21 | 145.25 | 624,632 | -1.06(-0.73%) |
Jan 18, 2022 | 147.91 | 148.50 | 146.16 | 146.31 | 833,797 | -2.16(-1.45%) |
Jan 14, 2022 | 148.47 | 0 | -1.02(-0.68%) | |||
Jan 13, 2022 | 151.29 | 151.74 | 149.21 | 149.49 | 423,149 | -1.08(-0.72%) |
Jan 12, 2022 | 151.10 | 152.54 | 150.02 | 150.57 | 459,172 | -0.37(-0.25%) |
Jan 11, 2022 | 150.49 | 151.14 | 148.84 | 150.94 | 702,097 | +1.07(+0.72%) |
Jan 10, 2022 | 152.97 | 153.50 | 148.26 | 149.87 | 556,717 | -2.29(-1.51%) |
Jan 07, 2022 | 149.86 | 152.35 | 149.36 | 152.16 | 1,380,641 | +2.79(+1.87%) |
Jan 06, 2022 | 151.38 | 151.79 | 148.45 | 149.37 | 661,356 | -0.46(-0.31%) |
Jan 05, 2022 | 151.42 | 152.81 | 149.73 | 149.83 | 345,177 | -1.37(-0.91%) |
Jan 04, 2022 | 150.92 | 152.35 | 150.92 | 151.20 | 453,464 | +1.41(+0.94%) |
Jan 03, 2022 | 149.91 | 150.97 | 148.81 | 149.79 | 309,922 | +0.39(+0.26%) |
Dec 31, 2021 | 148.24 | 150.31 | 147.68 | 149.40 | 307,216 | +1.03(+0.69%) |
Dec 30, 2021 | 149.03 | 149.95 | 148.34 | 148.37 | 202,958 | +0.10(+0.06%) |
Dec 29, 2021 | 147.74 | 148.81 | 147.74 | 148.28 | 252,457 | +0.81(+0.55%) |
Dec 28, 2021 | 146.61 | 148.45 | 146.61 | 147.46 | 230,615 | +0.46(+0.31%) |
Dec 27, 2021 | 145.81 | 147.19 | 145.42 | 147.00 | 185,968 | +1.03(+0.71%) |
Dec 23, 2021 | 146.21 | 147.30 | 145.88 | 145.97 | 195,144 | +0.56(+0.38%) |
Dec 22, 2021 | 145.00 | 146.13 | 144.64 | 145.41 | 322,275 | +0.41(+0.28%) |
Dec 21, 2021 | 142.38 | 146.63 | 142.38 | 145.00 | 487,969 | +3.57(+2.52%) |
Dec 20, 2021 | 143.05 | 143.42 | 139.20 | 141.43 | 525,809 | -2.90(-2.01%) |
Dec 17, 2021 | 147.25 | 147.35 | 143.12 | 144.34 | 1,575,490 | -3.08(-2.09%) |
Dec 16, 2021 | 148.34 | 149.69 | 147.04 | 147.41 | 912,480 | +0.30(+0.20%) |
Dec 15, 2021 | 147.44 | 147.60 | 145.68 | 147.12 | 552,964 | -0.03(-0.02%) |
Dec 14, 2021 | 147.61 | 149.92 | 146.63 | 147.15 | 327,108 | -0.58(-0.39%) |
Dec 13, 2021 | 147.99 | 148.59 | 146.75 | 147.72 | 295,857 | -0.85(-0.57%) |
Dec 10, 2021 | 150.19 | 150.53 | 147.34 | 148.57 | 379,335 | -0.69(-0.46%) |
Dec 09, 2021 | 148.69 | 149.76 | 148.36 | 149.26 | 273,517 | -0.01(-0.01%) |
Dec 08, 2021 | 149.66 | 150.59 | 148.88 | 149.28 | 396,307 | -0.24(-0.16%) |
Dec 07, 2021 | 148.81 | 150.25 | 148.40 | 149.51 | 379,580 | +1.26(+0.85%) |
Dec 06, 2021 | 147.60 | 149.62 | 147.34 | 148.26 | 411,234 | +2.34(+1.60%) |
Dec 03, 2021 | 147.48 | 147.86 | 145.06 | 145.92 | 353,798 | -0.69(-0.47%) |
Dec 02, 2021 | 143.58 | 147.75 | 143.58 | 146.61 | 554,859 | +3.53(+2.47%) |