Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.63 | 140.77 | 136.08 | 140.77 | 952,159 | +2.00(+1.44%) |
Nov 29, 2022 | 134.15 | 138.99 | 133.68 | 138.77 | 640,397 | +4.60(+3.43%) |
Nov 28, 2022 | 139.23 | 140.11 | 134.13 | 134.17 | 993,312 | -5.71(-4.08%) |
Nov 25, 2022 | 139.59 | 140.22 | 137.94 | 139.88 | 235,732 | +0.88(+0.63%) |
Nov 23, 2022 | 137.92 | 139.40 | 137.71 | 139.00 | 586,298 | +0.53(+0.38%) |
Nov 22, 2022 | 138.46 | 139.19 | 137.09 | 138.47 | 447,168 | +0.48(+0.35%) |
Nov 21, 2022 | 136.31 | 138.54 | 136.04 | 137.99 | 838,565 | +0.96(+0.70%) |
Nov 18, 2022 | 135.48 | 137.81 | 134.43 | 137.04 | 852,555 | +3.76(+2.82%) |
Nov 17, 2022 | 130.51 | 133.91 | 130.19 | 133.28 | 531,734 | +0.78(+0.59%) |
Nov 16, 2022 | 132.74 | 134.51 | 132.13 | 132.49 | 449,621 | -0.72(-0.54%) |
Nov 15, 2022 | 132.43 | 134.31 | 131.91 | 133.21 | 645,903 | +2.66(+2.04%) |
Nov 14, 2022 | 137.13 | 137.99 | 130.51 | 130.55 | 1,049,563 | -7.90(-5.70%) |
Nov 11, 2022 | 137.34 | 139.75 | 136.65 | 138.44 | 754,079 | +1.63(+1.19%) |
Nov 10, 2022 | 132.56 | 137.08 | 131.99 | 136.82 | 616,995 | +8.96(+7.01%) |
Nov 09, 2022 | 128.37 | 129.67 | 127.49 | 127.86 | 773,867 | -0.97(-0.75%) |
Nov 08, 2022 | 126.24 | 130.23 | 125.79 | 128.82 | 1,042,215 | +3.56(+2.85%) |
Nov 07, 2022 | 125.36 | 126.44 | 123.19 | 125.26 | 1,023,820 | +0.85(+0.69%) |
Nov 04, 2022 | 123.82 | 126.62 | 121.61 | 124.41 | 737,720 | +1.52(+1.24%) |
Nov 03, 2022 | 122.85 | 123.72 | 120.43 | 122.88 | 786,512 | -1.69(-1.35%) |
Nov 02, 2022 | 127.81 | 128.46 | 124.21 | 124.57 | 1,031,605 | -4.21(-3.27%) |
Nov 01, 2022 | 130.26 | 130.42 | 128.19 | 128.78 | 879,830 | -0.45(-0.35%) |
Oct 31, 2022 | 126.94 | 130.67 | 126.83 | 129.23 | 1,092,657 | +1.39(+1.09%) |
Oct 28, 2022 | 124.81 | 128.14 | 124.00 | 127.84 | 941,942 | +1.88(+1.49%) |
Oct 27, 2022 | 127.80 | 130.72 | 125.74 | 125.96 | 1,249,022 | -0.95(-0.75%) |
Oct 26, 2022 | 123.30 | 128.00 | 123.30 | 126.91 | 1,614,993 | +2.84(+2.29%) |
Oct 25, 2022 | 114.66 | 124.46 | 114.66 | 124.07 | 1,767,640 | +10.63(+9.37%) |
Oct 24, 2022 | 115.26 | 115.74 | 112.79 | 113.44 | 1,094,987 | -0.55(-0.48%) |
Oct 21, 2022 | 115.82 | 116.00 | 112.72 | 113.99 | 1,147,882 | -1.67(-1.44%) |
Oct 20, 2022 | 116.49 | 117.84 | 115.09 | 115.66 | 775,576 | -0.58(-0.50%) |
Oct 19, 2022 | 118.93 | 119.22 | 115.95 | 116.24 | 997,552 | -4.12(-3.42%) |
Oct 18, 2022 | 122.02 | 122.94 | 119.38 | 120.36 | 841,951 | +0.11(+0.09%) |
Oct 17, 2022 | 117.16 | 120.97 | 116.78 | 120.26 | 1,016,035 | +4.99(+4.33%) |
Oct 14, 2022 | 120.67 | 121.20 | 115.16 | 115.26 | 712,077 | -4.49(-3.75%) |
Oct 13, 2022 | 115.96 | 120.67 | 114.85 | 119.76 | 917,554 | +1.68(+1.42%) |
Oct 12, 2022 | 120.28 | 120.90 | 117.56 | 118.08 | 788,756 | -2.80(-2.31%) |
Oct 11, 2022 | 119.69 | 121.73 | 118.30 | 120.88 | 1,365,052 | +0.99(+0.82%) |
Oct 10, 2022 | 122.11 | 122.56 | 119.76 | 119.89 | 721,101 | -1.85(-1.52%) |
Oct 07, 2022 | 124.93 | 125.80 | 121.05 | 121.74 | 984,615 | -4.80(-3.79%) |
Oct 06, 2022 | 131.40 | 132.18 | 126.38 | 126.54 | 976,124 | -5.04(-3.83%) |
Oct 05, 2022 | 132.93 | 133.94 | 129.51 | 131.58 | 762,632 | -3.32(-2.46%) |
Oct 04, 2022 | 133.33 | 135.91 | 133.32 | 134.90 | 1,033,792 | +2.76(+2.09%) |
Oct 03, 2022 | 131.39 | 132.63 | 129.72 | 132.14 | 1,133,935 | +2.45(+1.89%) |
Sep 30, 2022 | 130.02 | 131.15 | 128.87 | 129.69 | 1,408,282 | +1.19(+0.92%) |
Sep 29, 2022 | 132.13 | 132.13 | 128.06 | 128.50 | 1,028,235 | -4.48(-3.37%) |
Sep 28, 2022 | 131.31 | 134.05 | 130.06 | 132.98 | 1,017,769 | +2.31(+1.77%) |
Sep 27, 2022 | 134.10 | 135.07 | 129.96 | 130.67 | 707,245 | -2.58(-1.94%) |
Sep 26, 2022 | 138.82 | 138.82 | 132.52 | 133.25 | 1,040,318 | -6.52(-4.67%) |
Sep 23, 2022 | 137.43 | 141.27 | 136.74 | 139.77 | 1,065,581 | +1.56(+1.13%) |
Sep 22, 2022 | 138.50 | 139.27 | 136.27 | 138.21 | 751,997 | -0.24(-0.17%) |
Sep 21, 2022 | 141.01 | 142.62 | 138.45 | 138.45 | 521,387 | -1.81(-1.29%) |
Sep 20, 2022 | 141.89 | 142.76 | 139.11 | 140.26 | 558,810 | -3.20(-2.23%) |
Sep 19, 2022 | 143.66 | 145.63 | 142.29 | 143.46 | 563,851 | -1.69(-1.17%) |
Sep 16, 2022 | 144.72 | 145.91 | 142.65 | 145.15 | 1,416,929 | +0.21(+0.14%) |
Sep 15, 2022 | 148.11 | 148.59 | 144.73 | 144.94 | 617,077 | -3.60(-2.42%) |
Sep 14, 2022 | 149.97 | 150.74 | 147.41 | 148.54 | 798,351 | -1.91(-1.27%) |
Sep 13, 2022 | 150.28 | 151.41 | 149.27 | 150.46 | 854,843 | -2.32(-1.52%) |
Sep 12, 2022 | 151.65 | 153.28 | 151.24 | 152.78 | 604,278 | +1.63(+1.08%) |
Sep 09, 2022 | 151.77 | 152.95 | 150.53 | 151.15 | 903,463 | -0.57(-0.38%) |
Sep 08, 2022 | 150.20 | 152.93 | 150.20 | 151.72 | 630,016 | +0.42(+0.28%) |
Sep 07, 2022 | 147.17 | 151.33 | 147.17 | 151.30 | 516,424 | +3.96(+2.69%) |
Sep 06, 2022 | 145.44 | 148.09 | 144.31 | 147.34 | 793,497 | +3.32(+2.31%) |
Sep 02, 2022 | 147.69 | 147.84 | 143.73 | 144.02 | 906,226 | -2.22(-1.52%) |
Sep 01, 2022 | 145.18 | 146.44 | 144.09 | 146.24 | 780,626 | -0.13(-0.09%) |
Aug 31, 2022 | 149.25 | 149.58 | 146.25 | 146.37 | 1,239,943 | -1.69(-1.14%) |
Aug 30, 2022 | 151.14 | 151.64 | 147.94 | 148.07 | 484,945 | -2.70(-1.79%) |
Aug 29, 2022 | 151.25 | 152.37 | 150.77 | 150.77 | 468,099 | -1.61(-1.06%) |
Aug 26, 2022 | 155.43 | 155.43 | 152.26 | 152.38 | 420,109 | -2.69(-1.73%) |
Aug 25, 2022 | 153.08 | 155.13 | 152.24 | 155.06 | 529,184 | +2.87(+1.88%) |
Aug 24, 2022 | 152.36 | 154.83 | 152.02 | 152.20 | 1,050,961 | -0.08(-0.05%) |
Aug 23, 2022 | 156.31 | 156.73 | 152.24 | 152.28 | 606,595 | -4.43(-2.83%) |
Aug 22, 2022 | 159.24 | 159.85 | 156.38 | 156.70 | 535,499 | -3.62(-2.26%) |
Aug 19, 2022 | 160.51 | 161.46 | 159.58 | 160.32 | 552,758 | -0.82(-0.51%) |
Aug 18, 2022 | 163.57 | 163.57 | 160.52 | 161.14 | 479,408 | -2.04(-1.25%) |
Aug 17, 2022 | 162.43 | 163.97 | 161.33 | 163.18 | 551,923 | +0.25(+0.15%) |
Aug 16, 2022 | 162.68 | 164.43 | 162.33 | 162.93 | 464,188 | -0.18(-0.11%) |
Aug 15, 2022 | 164.06 | 164.10 | 162.51 | 163.11 | 548,204 | -0.38(-0.23%) |
Aug 12, 2022 | 161.68 | 163.58 | 160.88 | 163.49 | 640,605 | +3.50(+2.19%) |
Aug 11, 2022 | 161.46 | 161.81 | 159.76 | 159.99 | 635,108 | -1.02(-0.63%) |
Aug 10, 2022 | 159.21 | 161.34 | 158.26 | 161.01 | 656,623 | +3.28(+2.08%) |
Aug 09, 2022 | 156.46 | 157.94 | 155.60 | 157.73 | 656,950 | +1.55(+0.99%) |
Aug 08, 2022 | 155.80 | 157.56 | 154.71 | 156.18 | 670,351 | +1.75(+1.13%) |
Aug 05, 2022 | 153.75 | 154.86 | 153.21 | 154.43 | 453,639 | -0.38(-0.25%) |
Aug 04, 2022 | 154.26 | 155.24 | 152.67 | 154.81 | 688,035 | +0.96(+0.63%) |
Aug 03, 2022 | 154.63 | 156.68 | 153.74 | 153.85 | 695,207 | -0.29(-0.19%) |
Aug 02, 2022 | 155.14 | 157.04 | 154.04 | 154.14 | 926,752 | -0.70(-0.45%) |
Aug 01, 2022 | 155.81 | 156.18 | 154.06 | 154.84 | 593,005 | -1.30(-0.83%) |
Jul 29, 2022 | 155.58 | 156.74 | 154.08 | 156.13 | 762,419 | +0.55(+0.36%) |
Jul 28, 2022 | 152.64 | 156.26 | 152.47 | 155.58 | 809,253 | +3.63(+2.39%) |
Jul 27, 2022 | 153.84 | 154.99 | 150.47 | 151.95 | 658,558 | -1.29(-0.84%) |
Jul 26, 2022 | 150.93 | 153.40 | 149.60 | 153.24 | 997,391 | +0.70(+0.46%) |
Jul 25, 2022 | 152.50 | 153.56 | 151.22 | 152.53 | 601,420 | -0.32(-0.21%) |
Jul 22, 2022 | 153.56 | 155.46 | 152.17 | 152.86 | 573,671 | +0.15(+0.10%) |
Jul 21, 2022 | 149.94 | 152.70 | 149.05 | 152.70 | 761,334 | +3.21(+2.15%) |
Jul 20, 2022 | 150.06 | 151.56 | 148.35 | 149.49 | 791,581 | -0.55(-0.37%) |
Jul 19, 2022 | 152.36 | 152.36 | 143.86 | 150.05 | 1,116,261 | -1.52(-1.00%) |
Jul 18, 2022 | 153.73 | 153.73 | 150.90 | 151.57 | 422,144 | -1.29(-0.84%) |
Jul 15, 2022 | 153.93 | 154.59 | 151.61 | 152.86 | 549,187 | +0.94(+0.62%) |
Jul 14, 2022 | 150.03 | 152.83 | 150.03 | 151.91 | 286,409 | -0.91(-0.59%) |
Jul 13, 2022 | 150.99 | 153.21 | 149.15 | 152.82 | 394,083 | +0.64(+0.42%) |
Jul 12, 2022 | 152.24 | 153.66 | 150.83 | 152.18 | 472,515 | -0.71(-0.47%) |
Jul 11, 2022 | 152.63 | 153.39 | 151.41 | 152.89 | 385,556 | +0.17(+0.11%) |
Jul 08, 2022 | 153.26 | 154.11 | 152.18 | 152.72 | 257,661 | -1.31(-0.85%) |
Jul 07, 2022 | 155.03 | 155.66 | 153.46 | 154.04 | 437,182 | -0.01(-0.01%) |
Jul 06, 2022 | 153.76 | 156.08 | 152.86 | 154.05 | 396,196 | +0.63(+0.41%) |
Jul 05, 2022 | 152.62 | 153.64 | 150.24 | 153.42 | 387,015 | -0.53(-0.35%) |
Jul 01, 2022 | 151.23 | 154.01 | 150.88 | 153.95 | 453,581 | +2.20(+1.45%) |
Jun 30, 2022 | 151.52 | 153.78 | 150.53 | 151.75 | 703,688 | -0.50(-0.33%) |
Jun 29, 2022 | 152.76 | 153.26 | 150.47 | 152.26 | 427,713 | -1.42(-0.92%) |
Jun 28, 2022 | 154.54 | 156.11 | 153.41 | 153.68 | 530,242 | +0.25(+0.16%) |
Jun 27, 2022 | 153.84 | 156.19 | 152.10 | 153.43 | 437,683 | -0.76(-0.49%) |
Jun 24, 2022 | 153.58 | 154.67 | 151.85 | 154.19 | 712,404 | +1.54(+1.01%) |
Jun 23, 2022 | 147.82 | 153.38 | 147.82 | 152.64 | 568,857 | +5.02(+3.40%) |
Jun 22, 2022 | 144.58 | 149.76 | 144.58 | 147.62 | 570,927 | +1.16(+0.79%) |
Jun 21, 2022 | 145.41 | 149.45 | 145.41 | 146.47 | 848,448 | +1.30(+0.89%) |
Jun 17, 2022 | 145.17 | 147.13 | 143.96 | 145.17 | 1,676,023 | +0.51(+0.35%) |
Jun 16, 2022 | 142.25 | 145.81 | 142.25 | 144.66 | 667,597 | -0.99(-0.68%) |
Jun 15, 2022 | 143.79 | 147.97 | 143.79 | 145.65 | 725,442 | +2.60(+1.82%) |
Jun 14, 2022 | 142.94 | 144.52 | 140.78 | 143.05 | 788,025 | +0.12(+0.09%) |
Jun 13, 2022 | 144.85 | 145.56 | 141.74 | 142.93 | 515,765 | -4.83(-3.27%) |
Jun 10, 2022 | 147.84 | 149.01 | 146.45 | 147.76 | 328,702 | -1.90(-1.27%) |
Jun 09, 2022 | 151.42 | 153.31 | 149.56 | 149.66 | 427,285 | -2.44(-1.61%) |
Jun 08, 2022 | 155.43 | 155.54 | 151.34 | 152.10 | 376,248 | -4.19(-2.68%) |
Jun 07, 2022 | 152.67 | 156.41 | 152.07 | 156.29 | 418,527 | +3.03(+1.98%) |
Jun 06, 2022 | 158.30 | 158.85 | 151.59 | 153.26 | 646,291 | -3.74(-2.38%) |
Jun 03, 2022 | 157.25 | 158.05 | 156.11 | 157.00 | 651,522 | -1.26(-0.80%) |
Jun 02, 2022 | 155.43 | 158.49 | 154.72 | 158.26 | 611,044 | +2.46(+1.58%) |
Jun 01, 2022 | 156.20 | 156.82 | 153.12 | 155.80 | 542,515 | +0.35(+0.23%) |
May 31, 2022 | 155.73 | 156.55 | 154.17 | 155.45 | 888,676 | -1.93(-1.23%) |
May 27, 2022 | 154.40 | 157.83 | 154.07 | 157.38 | 501,668 | +5.17(+3.40%) |
May 26, 2022 | 153.98 | 154.38 | 151.53 | 152.21 | 462,777 | -0.38(-0.25%) |
May 25, 2022 | 151.79 | 153.20 | 150.62 | 152.59 | 599,812 | +1.36(+0.90%) |
May 24, 2022 | 149.05 | 151.84 | 147.18 | 151.23 | 955,406 | +1.19(+0.80%) |
May 23, 2022 | 151.11 | 151.44 | 148.66 | 150.04 | 616,601 | +0.68(+0.46%) |
May 20, 2022 | 147.76 | 149.96 | 146.61 | 149.36 | 779,142 | +3.38(+2.32%) |
May 19, 2022 | 143.96 | 147.17 | 143.49 | 145.97 | 580,311 | +0.77(+0.53%) |
May 18, 2022 | 152.13 | 152.13 | 144.87 | 145.21 | 574,417 | -6.92(-4.55%) |
May 17, 2022 | 153.37 | 153.55 | 149.77 | 152.13 | 716,888 | +0.17(+0.11%) |
May 16, 2022 | 154.38 | 155.51 | 151.67 | 151.96 | 392,131 | -2.35(-1.52%) |
May 13, 2022 | 149.58 | 154.32 | 147.88 | 154.31 | 526,134 | +5.19(+3.48%) |
May 12, 2022 | 148.47 | 151.16 | 147.38 | 149.12 | 611,039 | +0.62(+0.41%) |
May 11, 2022 | 148.64 | 151.33 | 147.28 | 148.50 | 540,658 | +0.49(+0.33%) |
May 10, 2022 | 150.90 | 153.23 | 147.28 | 148.01 | 806,386 | -1.41(-0.94%) |
May 09, 2022 | 154.71 | 154.94 | 148.89 | 149.42 | 641,964 | -6.87(-4.39%) |
May 06, 2022 | 156.31 | 157.61 | 154.74 | 156.29 | 494,316 | -1.51(-0.95%) |
May 05, 2022 | 159.88 | 160.40 | 156.52 | 157.79 | 473,640 | -2.92(-1.82%) |
May 04, 2022 | 160.34 | 161.31 | 156.46 | 160.71 | 553,175 | -0.11(-0.07%) |
May 03, 2022 | 161.46 | 162.40 | 159.08 | 160.82 | 479,126 | -0.43(-0.26%) |
May 02, 2022 | 166.50 | 167.36 | 157.07 | 161.25 | 809,149 | -5.03(-3.02%) |
Apr 29, 2022 | 172.42 | 172.91 | 165.98 | 166.28 | 1,051,647 | -7.35(-4.23%) |
Apr 28, 2022 | 171.88 | 174.16 | 169.32 | 173.63 | 784,182 | +1.93(+1.13%) |
Apr 27, 2022 | 173.27 | 175.49 | 171.57 | 171.70 | 707,060 | -2.12(-1.22%) |
Apr 26, 2022 | 179.09 | 180.49 | 173.44 | 173.82 | 741,327 | -5.18(-2.89%) |
Apr 25, 2022 | 176.60 | 180.07 | 172.76 | 179.00 | 1,420,920 | +2.03(+1.15%) |
Apr 22, 2022 | 180.12 | 180.49 | 176.67 | 176.97 | 706,152 | -3.53(-1.96%) |
Apr 21, 2022 | 182.46 | 183.42 | 180.39 | 180.51 | 518,471 | -0.89(-0.49%) |
Apr 20, 2022 | 179.77 | 182.05 | 179.31 | 181.40 | 580,698 | +3.16(+1.77%) |
Apr 19, 2022 | 175.01 | 178.91 | 174.52 | 178.23 | 821,255 | +4.54(+2.61%) |
Apr 18, 2022 | 175.30 | 176.70 | 173.10 | 173.70 | 942,504 | -2.06(-1.17%) |
Apr 14, 2022 | 175.07 | 176.14 | 174.44 | 175.76 | 895,883 | +0.69(+0.39%) |
Apr 13, 2022 | 173.88 | 175.47 | 172.81 | 175.07 | 597,951 | +1.89(+1.09%) |
Apr 12, 2022 | 172.66 | 174.94 | 172.01 | 173.18 | 863,938 | -0.14(-0.08%) |
Apr 11, 2022 | 172.31 | 174.25 | 171.00 | 173.32 | 1,405,615 | +0.45(+0.26%) |
Apr 08, 2022 | 172.66 | 174.01 | 171.45 | 172.87 | 503,648 | +0.25(+0.14%) |
Apr 07, 2022 | 172.09 | 173.19 | 168.87 | 172.63 | 666,484 | -0.31(-0.18%) |
Apr 06, 2022 | 169.00 | 173.26 | 167.44 | 172.94 | 798,812 | +3.02(+1.78%) |
Apr 05, 2022 | 168.55 | 172.34 | 168.55 | 169.92 | 980,232 | +0.78(+0.46%) |
Apr 04, 2022 | 171.33 | 172.37 | 168.19 | 169.14 | 581,184 | -2.44(-1.42%) |
Apr 01, 2022 | 166.00 | 172.09 | 166.00 | 171.58 | 659,402 | +5.57(+3.35%) |
Mar 31, 2022 | 169.56 | 170.61 | 165.70 | 166.01 | 1,125,094 | -2.67(-1.58%) |
Mar 30, 2022 | 170.60 | 171.28 | 168.36 | 168.69 | 506,815 | -2.50(-1.46%) |
Mar 29, 2022 | 168.03 | 172.07 | 167.81 | 171.19 | 1,088,522 | +4.94(+2.97%) |
Mar 28, 2022 | 164.47 | 167.42 | 164.38 | 166.25 | 624,850 | +2.40(+1.47%) |
Mar 25, 2022 | 162.04 | 164.37 | 160.24 | 163.84 | 500,545 | +2.03(+1.25%) |
Mar 24, 2022 | 163.18 | 164.61 | 160.81 | 161.82 | 835,265 | -1.57(-0.96%) |
Mar 23, 2022 | 166.94 | 166.94 | 163.19 | 163.39 | 529,398 | -3.94(-2.35%) |
Mar 22, 2022 | 167.29 | 167.98 | 165.54 | 167.33 | 922,636 | +0.75(+0.45%) |
Mar 21, 2022 | 169.31 | 170.04 | 165.17 | 166.58 | 667,317 | -2.73(-1.61%) |
Mar 18, 2022 | 168.41 | 170.19 | 167.71 | 169.31 | 1,033,582 | +0.82(+0.49%) |
Mar 17, 2022 | 165.18 | 168.99 | 165.16 | 168.49 | 882,925 | +3.48(+2.11%) |
Mar 16, 2022 | 164.40 | 167.07 | 161.21 | 165.01 | 596,088 | +2.37(+1.45%) |
Mar 15, 2022 | 162.27 | 164.39 | 160.24 | 162.65 | 828,784 | +1.51(+0.94%) |
Mar 14, 2022 | 166.76 | 166.87 | 160.52 | 161.14 | 671,637 | -5.16(-3.10%) |
Mar 11, 2022 | 170.77 | 171.11 | 166.08 | 166.29 | 332,694 | -3.20(-1.89%) |
Mar 10, 2022 | 166.79 | 170.00 | 165.95 | 169.49 | 636,755 | +0.80(+0.47%) |
Mar 09, 2022 | 170.88 | 171.54 | 167.85 | 168.69 | 832,253 | +1.47(+0.88%) |
Mar 08, 2022 | 165.25 | 170.38 | 164.79 | 167.22 | 749,817 | +0.36(+0.22%) |
Mar 07, 2022 | 171.16 | 171.27 | 165.60 | 166.86 | 1,042,492 | -4.35(-2.54%) |
Mar 04, 2022 | 170.76 | 171.78 | 169.24 | 171.22 | 968,708 | -0.84(-0.49%) |
Mar 03, 2022 | 171.62 | 173.02 | 169.82 | 172.05 | 659,707 | +0.99(+0.58%) |
Mar 02, 2022 | 169.26 | 171.96 | 168.89 | 171.06 | 804,549 | +2.84(+1.69%) |
Mar 01, 2022 | 170.93 | 171.52 | 167.15 | 168.23 | 701,330 | -2.37(-1.39%) |
Feb 28, 2022 | 171.35 | 173.19 | 168.76 | 170.59 | 913,301 | -3.45(-1.98%) |
Feb 25, 2022 | 170.42 | 174.23 | 170.48 | 174.04 | 657,156 | +3.99(+2.34%) |
Feb 24, 2022 | 164.94 | 170.50 | 164.37 | 170.06 | 649,699 | +2.56(+1.53%) |
Feb 23, 2022 | 173.24 | 174.34 | 167.32 | 167.49 | 786,116 | -4.87(-2.83%) |
Feb 22, 2022 | 173.84 | 174.71 | 171.03 | 172.37 | 712,181 | -2.34(-1.34%) |
Feb 18, 2022 | 174.70 | 0 | -2.24(-1.27%) | |||
Feb 17, 2022 | 179.67 | 180.28 | 176.68 | 176.94 | 534,457 | -3.91(-2.16%) |
Feb 16, 2022 | 179.90 | 181.69 | 178.72 | 180.86 | 482,464 | +1.26(+0.70%) |
Feb 15, 2022 | 179.51 | 181.84 | 178.47 | 179.59 | 474,896 | +1.25(+0.70%) |
Feb 14, 2022 | 180.42 | 182.41 | 177.72 | 178.34 | 509,757 | -2.08(-1.15%) |
Feb 11, 2022 | 181.34 | 182.61 | 179.01 | 180.42 | 721,851 | -0.14(-0.08%) |
Feb 10, 2022 | 181.18 | 184.22 | 179.16 | 180.56 | 872,781 | -2.96(-1.61%) |
Feb 09, 2022 | 178.99 | 183.66 | 178.99 | 183.52 | 448,414 | +5.74(+3.23%) |
Feb 08, 2022 | 179.02 | 179.75 | 177.10 | 177.78 | 455,199 | -1.63(-0.91%) |
Feb 07, 2022 | 178.92 | 180.74 | 178.64 | 179.41 | 504,710 | +0.03(+0.02%) |
Feb 04, 2022 | 181.08 | 182.04 | 178.56 | 179.39 | 450,411 | -2.27(-1.25%) |
Feb 03, 2022 | 180.91 | 182.60 | 181.66 | 598,454 | -0.53(-0.29%) | |
Feb 02, 2022 | 178.31 | 182.27 | 177.79 | 182.19 | 1,027,572 | +4.36(+2.45%) |
Feb 01, 2022 | 178.68 | 179.30 | 176.18 | 177.83 | 363,931 | -0.26(-0.15%) |
Jan 31, 2022 | 176.05 | 175.43 | 178.09 | 604,271 | +1.47(+0.83%) | |
Jan 28, 2022 | 168.27 | 176.63 | 166.32 | 176.62 | 685,143 | +8.12(+4.82%) |
Jan 27, 2022 | 172.13 | 173.78 | 167.96 | 168.51 | 539,422 | -2.71(-1.59%) |
Jan 26, 2022 | 176.67 | 177.44 | 170.72 | 171.22 | 734,414 | -3.82(-2.18%) |
Jan 25, 2022 | 173.63 | 176.46 | 170.76 | 175.04 | 733,520 | -1.00(-0.57%) |
Jan 24, 2022 | 175.07 | 176.21 | 169.70 | 176.04 | 758,302 | -1.42(-0.80%) |
Jan 21, 2022 | 178.39 | 179.89 | 176.93 | 177.46 | 578,603 | -1.30(-0.73%) |
Jan 20, 2022 | 182.82 | 184.62 | 178.64 | 178.76 | 592,864 | -4.06(-2.22%) |
Jan 19, 2022 | 185.81 | 187.64 | 182.46 | 182.83 | 673,302 | -2.67(-1.44%) |
Jan 18, 2022 | 185.39 | 186.67 | 184.23 | 185.49 | 858,580 | -0.98(-0.53%) |
Jan 14, 2022 | 186.47 | 0 | -1.18(-0.63%) | |||
Jan 13, 2022 | 186.00 | 188.72 | 185.68 | 187.65 | 503,067 | +1.98(+1.07%) |
Jan 12, 2022 | 184.01 | 186.26 | 183.93 | 185.67 | 371,777 | +1.29(+0.70%) |
Jan 11, 2022 | 184.41 | 185.18 | 182.23 | 184.38 | 661,540 | +0.59(+0.32%) |
Jan 10, 2022 | 183.10 | 184.10 | 181.41 | 183.79 | 536,094 | -1.15(-0.62%) |
Jan 07, 2022 | 187.48 | 188.25 | 184.81 | 184.94 | 561,697 | -3.54(-1.88%) |
Jan 06, 2022 | 190.56 | 192.72 | 187.84 | 188.48 | 398,627 | -2.22(-1.16%) |
Jan 05, 2022 | 194.77 | 195.24 | 190.69 | 190.70 | 760,752 | -5.00(-2.56%) |
Jan 04, 2022 | 194.13 | 197.45 | 194.10 | 195.70 | 564,999 | +1.59(+0.82%) |
Jan 03, 2022 | 197.88 | 198.38 | 191.35 | 194.11 | 690,014 | -3.79(-1.91%) |
Dec 31, 2021 | 197.04 | 199.61 | 197.04 | 197.90 | 438,851 | +0.44(+0.22%) |
Dec 30, 2021 | 197.95 | 199.07 | 196.43 | 197.45 | 320,850 | -0.07(-0.04%) |
Dec 29, 2021 | 195.32 | 198.66 | 194.48 | 197.53 | 500,428 | +1.80(+0.92%) |
Dec 28, 2021 | 195.48 | 197.77 | 194.92 | 195.73 | 333,039 | +0.68(+0.35%) |
Dec 27, 2021 | 193.13 | 195.31 | 191.89 | 195.05 | 372,333 | +2.11(+1.09%) |
Dec 23, 2021 | 193.67 | 194.62 | 190.19 | 192.94 | 674,898 | -0.18(-0.09%) |
Dec 22, 2021 | 190.52 | 193.96 | 189.61 | 193.12 | 1,073,529 | +3.56(+1.88%) |
Dec 21, 2021 | 188.07 | 190.00 | 187.76 | 189.56 | 618,284 | +2.83(+1.51%) |
Dec 20, 2021 | 183.94 | 187.52 | 183.51 | 186.73 | 791,611 | +0.78(+0.42%) |
Dec 17, 2021 | 187.49 | 190.38 | 185.77 | 185.95 | 1,356,710 | +0.09(+0.05%) |
Dec 16, 2021 | 188.68 | 190.47 | 185.51 | 185.86 | 823,754 | -2.69(-1.43%) |
Dec 15, 2021 | 183.31 | 189.82 | 183.31 | 188.56 | 558,254 | +4.87(+2.65%) |
Dec 14, 2021 | 188.12 | 189.20 | 182.80 | 183.68 | 794,285 | -5.13(-2.71%) |
Dec 13, 2021 | 186.50 | 189.89 | 186.50 | 188.81 | 703,196 | +1.82(+0.97%) |
Dec 10, 2021 | 188.41 | 190.09 | 186.07 | 186.99 | 733,525 | -1.34(-0.71%) |
Dec 09, 2021 | 191.22 | 192.44 | 188.31 | 188.33 | 563,786 | -3.13(-1.63%) |
Dec 08, 2021 | 187.36 | 192.42 | 186.67 | 191.46 | 1,237,169 | +4.64(+2.48%) |
Dec 07, 2021 | 186.79 | 189.47 | 186.31 | 186.82 | 1,314,480 | +0.03(+0.01%) |
Dec 06, 2021 | 186.43 | 189.43 | 185.56 | 186.79 | 559,138 | +1.74(+0.94%) |
Dec 03, 2021 | 183.82 | 186.55 | 182.42 | 185.05 | 896,788 | +1.92(+1.05%) |
Dec 02, 2021 | 175.32 | 184.34 | 175.08 | 183.13 | 1,458,519 | +9.12(+5.24%) |