Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 163.84 | 166.69 | 163.08 | 166.61 | 56,954 | +0.35(+0.21%) |
Dec 29, 2022 | 162.46 | 166.99 | 162.46 | 166.26 | 96,909 | +5.43(+3.38%) |
Dec 28, 2022 | 162.60 | 164.13 | 160.40 | 160.83 | 88,151 | -2.58(-1.58%) |
Dec 27, 2022 | 165.84 | 165.84 | 163.39 | 163.41 | 50,588 | -3.50(-2.10%) |
Dec 23, 2022 | 166.38 | 167.10 | 164.37 | 166.91 | 36,042 | -0.58(-0.35%) |
Dec 22, 2022 | 169.91 | 169.91 | 163.90 | 167.49 | 65,160 | -5.47(-3.16%) |
Dec 21, 2022 | 169.92 | 173.42 | 169.92 | 172.96 | 36,802 | +4.03(+2.38%) |
Dec 20, 2022 | 167.63 | 170.62 | 167.45 | 168.93 | 36,391 | -0.58(-0.34%) |
Dec 19, 2022 | 172.85 | 172.87 | 168.16 | 169.51 | 43,734 | -3.34(-1.94%) |
Dec 16, 2022 | 173.16 | 174.88 | 171.14 | 172.85 | 35,071 | -1.69(-0.97%) |
Dec 15, 2022 | 178.37 | 178.62 | 174.27 | 174.54 | 50,917 | -7.25(-3.99%) |
Dec 14, 2022 | 184.22 | 186.09 | 180.50 | 181.79 | 75,522 | -2.70(-1.46%) |
Dec 13, 2022 | 188.57 | 190.06 | 182.54 | 184.49 | 108,404 | +3.70(+2.05%) |
Dec 12, 2022 | 177.78 | 180.78 | 176.72 | 180.78 | 26,855 | +2.70(+1.51%) |
Dec 09, 2022 | 179.24 | 180.79 | 177.38 | 178.09 | 23,312 | -1.98(-1.10%) |
Dec 08, 2022 | 176.54 | 180.38 | 175.37 | 180.07 | 29,958 | +4.69(+2.67%) |
Dec 07, 2022 | 173.57 | 176.09 | 172.91 | 175.38 | 32,556 | +0.25(+0.14%) |
Dec 06, 2022 | 179.58 | 179.58 | 173.57 | 175.13 | 109,786 | -4.21(-2.35%) |
Dec 05, 2022 | 180.84 | 182.61 | 177.90 | 179.34 | 35,675 | -2.65(-1.46%) |
Dec 02, 2022 | 178.66 | 182.25 | 178.12 | 181.99 | 34,873 | -1.12(-0.61%) |
Dec 01, 2022 | 185.90 | 186.22 | 181.28 | 183.11 | 53,354 | -1.85(-1.00%) |
Nov 30, 2022 | 175.19 | 185.00 | 173.78 | 184.96 | 75,144 | +10.09(+5.77%) |
Nov 29, 2022 | 176.02 | 177.59 | 174.45 | 174.87 | 61,583 | -0.82(-0.46%) |
Nov 28, 2022 | 178.14 | 178.92 | 174.90 | 175.69 | 38,906 | -4.67(-2.59%) |
Nov 25, 2022 | 181.86 | 181.91 | 180.32 | 180.36 | 24,648 | -2.09(-1.14%) |
Nov 23, 2022 | 180.18 | 183.85 | 179.98 | 182.45 | 53,610 | +2.31(+1.28%) |
Nov 22, 2022 | 176.29 | 180.14 | 175.27 | 180.14 | 33,161 | +4.92(+2.81%) |
Nov 21, 2022 | 177.67 | 177.78 | 175.10 | 175.22 | 29,732 | -4.31(-2.40%) |
Nov 18, 2022 | 180.48 | 181.06 | 177.67 | 179.53 | 39,161 | +1.87(+1.05%) |
Nov 17, 2022 | 172.20 | 178.46 | 171.67 | 177.66 | 57,881 | +1.65(+0.94%) |
Nov 16, 2022 | 180.42 | 180.42 | 175.23 | 176.01 | 77,103 | -8.24(-4.47%) |
Nov 15, 2022 | 184.61 | 185.99 | 182.31 | 184.25 | 75,842 | +6.34(+3.56%) |
Nov 14, 2022 | 178.76 | 181.39 | 177.71 | 177.91 | 52,933 | -1.76(-0.98%) |
Nov 11, 2022 | 175.31 | 181.05 | 174.29 | 179.67 | 71,272 | +4.37(+2.49%) |
Nov 10, 2022 | 168.47 | 175.58 | 167.26 | 175.30 | 80,676 | +15.69(+9.83%) |
Nov 09, 2022 | 162.25 | 162.32 | 159.50 | 159.61 | 59,927 | -5.20(-3.16%) |
Nov 08, 2022 | 163.99 | 167.00 | 162.14 | 164.81 | 119,313 | +2.88(+1.78%) |
Nov 07, 2022 | 160.84 | 162.45 | 157.94 | 161.94 | 76,871 | +2.33(+1.46%) |
Nov 04, 2022 | 157.87 | 160.63 | 155.61 | 159.61 | 87,001 | +6.85(+4.48%) |
Nov 03, 2022 | 152.41 | 155.38 | 150.41 | 152.76 | 37,303 | -2.20(-1.42%) |
Nov 02, 2022 | 159.21 | 154.81 | 154.96 | 55,527 | -3.39(-2.14%) | |
Nov 01, 2022 | 159.46 | 160.45 | 157.30 | 158.35 | 37,675 | +2.24(+1.43%) |
Oct 31, 2022 | 157.79 | 157.90 | 155.28 | 156.12 | 27,199 | -3.17(-1.99%) |
Oct 28, 2022 | 153.70 | 159.57 | 153.70 | 159.29 | 36,195 | +5.98(+3.90%) |
Oct 27, 2022 | 155.89 | 157.38 | 153.28 | 153.31 | 44,948 | -1.71(-1.10%) |
Oct 26, 2022 | 153.89 | 158.79 | 153.11 | 155.02 | 81,839 | -1.32(-0.85%) |
Oct 25, 2022 | 152.48 | 157.45 | 152.48 | 156.34 | 29,403 | +4.41(+2.90%) |
Oct 24, 2022 | 153.08 | 153.08 | 148.98 | 151.94 | 65,511 | -0.58(-0.38%) |
Oct 21, 2022 | 146.87 | 152.88 | 145.84 | 152.51 | 66,710 | +5.40(+3.67%) |
Oct 20, 2022 | 147.07 | 151.12 | 146.07 | 147.11 | 34,254 | +0.58(+0.39%) |
Oct 19, 2022 | 145.56 | 148.12 | 144.56 | 146.53 | 242,722 | -0.04(-0.03%) |
Oct 18, 2022 | 150.81 | 151.44 | 144.31 | 146.57 | 48,052 | +0.27(+0.18%) |
Oct 17, 2022 | 146.34 | 147.58 | 145.26 | 146.30 | 32,597 | +3.86(+2.71%) |
Oct 14, 2022 | 151.05 | 151.05 | 142.23 | 142.44 | 35,871 | -6.95(-4.65%) |
Oct 13, 2022 | 139.73 | 151.32 | 137.97 | 149.39 | 77,936 | +4.59(+3.17%) |
Oct 12, 2022 | 146.74 | 147.03 | 144.77 | 144.80 | 92,003 | -2.31(-1.57%) |
Oct 11, 2022 | 148.12 | 149.44 | 145.02 | 147.11 | 68,411 | -3.11(-2.07%) |
Oct 10, 2022 | 154.55 | 154.55 | 147.29 | 150.22 | 55,981 | -4.68(-3.02%) |
Oct 07, 2022 | 159.85 | 160.14 | 154.03 | 154.90 | 85,541 | -9.31(-5.67%) |
Oct 06, 2022 | 164.98 | 167.37 | 163.78 | 164.22 | 35,825 | -1.28(-0.78%) |
Oct 05, 2022 | 161.60 | 166.43 | 159.96 | 165.50 | 57,518 | +1.15(+0.70%) |
Oct 04, 2022 | 161.59 | 164.49 | 161.59 | 164.34 | 117,642 | +7.09(+4.51%) |
Oct 03, 2022 | 153.46 | 158.68 | 153.16 | 157.25 | 85,241 | +5.85(+3.87%) |
Sep 30, 2022 | 152.91 | 156.96 | 151.28 | 151.40 | 57,055 | -2.91(-1.88%) |
Sep 29, 2022 | 156.13 | 156.13 | 152.00 | 154.30 | 39,462 | -4.71(-2.96%) |
Sep 28, 2022 | 154.77 | 159.76 | 154.38 | 159.01 | 74,201 | +3.12(+2.00%) |
Sep 27, 2022 | 156.00 | 158.07 | 153.60 | 155.90 | 56,493 | +2.55(+1.66%) |
Sep 26, 2022 | 154.32 | 157.57 | 152.84 | 153.35 | 116,653 | -1.66(-1.07%) |
Sep 23, 2022 | 155.08 | 156.25 | 152.42 | 155.01 | 79,243 | -2.53(-1.60%) |
Sep 22, 2022 | 162.12 | 162.30 | 156.52 | 157.54 | 47,783 | -5.36(-3.29%) |
Sep 21, 2022 | 164.17 | 169.64 | 162.90 | 162.90 | 46,943 | -0.44(-0.27%) |
Sep 20, 2022 | 163.87 | 164.70 | 162.28 | 163.34 | 26,054 | -2.42(-1.46%) |
Sep 19, 2022 | 162.28 | 166.22 | 162.28 | 165.76 | 34,966 | +1.14(+0.69%) |
Sep 16, 2022 | 162.19 | 164.70 | 160.83 | 164.62 | 55,672 | +0.26(+0.16%) |
Sep 15, 2022 | 165.07 | 167.51 | 163.04 | 164.36 | 59,171 | -1.91(-1.15%) |
Sep 14, 2022 | 165.07 | 166.93 | 163.43 | 166.27 | 32,913 | +2.02(+1.23%) |
Sep 13, 2022 | 166.37 | 167.89 | 163.81 | 164.25 | 45,021 | -8.87(-5.12%) |
Sep 12, 2022 | 173.49 | 173.71 | 170.96 | 173.12 | 109,788 | +0.79(+0.46%) |
Sep 09, 2022 | 171.00 | 172.98 | 170.66 | 172.32 | 22,672 | +3.80(+2.25%) |
Sep 08, 2022 | 164.66 | 169.36 | 164.00 | 168.53 | 55,610 | +2.59(+1.56%) |
Sep 07, 2022 | 162.42 | 166.86 | 161.83 | 165.93 | 24,612 | +3.83(+2.36%) |
Sep 06, 2022 | 163.26 | 163.74 | 160.26 | 162.10 | 45,364 | -0.94(-0.57%) |
Sep 02, 2022 | 166.76 | 167.65 | 161.97 | 163.04 | 48,302 | -1.12(-0.68%) |
Sep 01, 2022 | 165.78 | 165.84 | 159.13 | 164.16 | 77,017 | -5.83(-3.43%) |
Aug 31, 2022 | 172.79 | 172.79 | 168.47 | 170.00 | 119,773 | -2.49(-1.45%) |
Aug 30, 2022 | 176.28 | 177.27 | 170.59 | 172.49 | 219,531 | -2.02(-1.16%) |
Aug 29, 2022 | 175.80 | 178.15 | 174.14 | 174.51 | 71,151 | -3.24(-1.82%) |
Aug 26, 2022 | 187.51 | 187.51 | 177.72 | 177.75 | 54,004 | -9.64(-5.14%) |
Aug 25, 2022 | 181.81 | 187.48 | 181.81 | 187.39 | 47,376 | +6.60(+3.65%) |
Aug 24, 2022 | 179.31 | 181.43 | 178.49 | 180.79 | 61,801 | +1.47(+0.82%) |
Aug 23, 2022 | 178.11 | 181.91 | 178.11 | 179.32 | 36,441 | +1.61(+0.91%) |
Aug 22, 2022 | 180.74 | 180.89 | 177.21 | 177.71 | 73,887 | -6.88(-3.73%) |
Aug 19, 2022 | 187.47 | 187.77 | 183.97 | 184.59 | 63,421 | -5.56(-2.92%) |
Aug 18, 2022 | 185.69 | 191.62 | 185.69 | 190.14 | 216,274 | +5.86(+3.18%) |
Aug 17, 2022 | 186.34 | 186.50 | 181.75 | 184.28 | 52,688 | -5.43(-2.86%) |
Aug 16, 2022 | 190.34 | 191.33 | 188.56 | 189.71 | 83,697 | -1.33(-0.70%) |
Aug 15, 2022 | 189.67 | 192.07 | 188.93 | 191.04 | 70,724 | +0.75(+0.39%) |
Aug 12, 2022 | 185.62 | 190.51 | 184.67 | 190.29 | 58,121 | +6.33(+3.44%) |
Aug 11, 2022 | 186.38 | 189.13 | 183.83 | 183.96 | 74,243 | -0.43(-0.23%) |
Aug 10, 2022 | 180.86 | 184.58 | 178.98 | 184.39 | 105,151 | +8.19(+4.65%) |
Aug 09, 2022 | 180.96 | 180.96 | 173.89 | 176.20 | 124,302 | -8.05(-4.37%) |
Aug 08, 2022 | 186.08 | 187.74 | 182.16 | 184.25 | 74,676 | -2.48(-1.33%) |
Aug 05, 2022 | 184.81 | 188.87 | 184.35 | 186.73 | 42,890 | -0.63(-0.33%) |
Aug 04, 2022 | 187.44 | 188.02 | 185.17 | 187.36 | 108,894 | -0.75(-0.40%) |
Aug 03, 2022 | 183.07 | 188.57 | 182.86 | 188.11 | 95,395 | +5.67(+3.11%) |
Aug 02, 2022 | 179.48 | 184.72 | 179.48 | 182.43 | 70,100 | +1.64(+0.91%) |
Aug 01, 2022 | 180.09 | 182.64 | 178.76 | 180.79 | 102,918 | -0.50(-0.27%) |
Jul 29, 2022 | 176.99 | 181.76 | 176.99 | 181.29 | 105,792 | +2.98(+1.67%) |
Jul 28, 2022 | 176.27 | 178.56 | 174.06 | 178.31 | 88,641 | +4.35(+2.50%) |
Jul 27, 2022 | 168.53 | 174.89 | 168.44 | 173.95 | 103,231 | +8.48(+5.12%) |
Jul 26, 2022 | 166.76 | 166.91 | 165.09 | 165.47 | 54,590 | -2.07(-1.23%) |
Jul 25, 2022 | 167.75 | 167.75 | 165.09 | 167.54 | 37,503 | -1.02(-0.61%) |
Jul 22, 2022 | 173.40 | 173.40 | 167.13 | 168.57 | 90,042 | -5.34(-3.07%) |
Jul 21, 2022 | 171.90 | 173.90 | 169.46 | 173.90 | 65,189 | +2.68(+1.57%) |
Jul 20, 2022 | 165.51 | 171.72 | 165.51 | 171.22 | 82,319 | +5.61(+3.39%) |
Jul 19, 2022 | 160.72 | 166.13 | 160.24 | 165.60 | 140,233 | +7.46(+4.72%) |
Jul 18, 2022 | 161.47 | 162.40 | 157.35 | 158.14 | 53,179 | -0.80(-0.50%) |
Jul 15, 2022 | 157.51 | 159.01 | 154.51 | 158.94 | 74,915 | +3.22(+2.07%) |
Jul 14, 2022 | 151.60 | 155.99 | 149.91 | 155.72 | 71,344 | +3.16(+2.07%) |
Jul 13, 2022 | 148.66 | 153.34 | 148.10 | 152.55 | 44,147 | +0.92(+0.61%) |
Jul 12, 2022 | 152.23 | 153.17 | 150.14 | 151.63 | 41,511 | +0.22(+0.14%) |
Jul 11, 2022 | 153.97 | 154.53 | 151.23 | 151.41 | 35,634 | -4.45(-2.86%) |
Jul 08, 2022 | 152.43 | 156.91 | 151.87 | 155.86 | 50,925 | +1.41(+0.91%) |
Jul 07, 2022 | 150.42 | 155.02 | 149.77 | 154.45 | 95,115 | +7.11(+4.82%) |
Jul 06, 2022 | 147.10 | 148.69 | 145.39 | 147.35 | 109,033 | +0.53(+0.36%) |
Jul 05, 2022 | 141.69 | 146.82 | 140.40 | 146.82 | 79,877 | +1.70(+1.17%) |
Jul 01, 2022 | 149.36 | 149.36 | 143.47 | 145.12 | 102,827 | -5.67(-3.76%) |
Jun 30, 2022 | 150.37 | 153.52 | 147.96 | 150.79 | 68,316 | -2.05(-1.34%) |
Jun 29, 2022 | 154.23 | 154.23 | 150.60 | 152.84 | 79,365 | -3.22(-2.06%) |
Jun 28, 2022 | 161.26 | 162.85 | 155.96 | 156.06 | 41,730 | -4.47(-2.79%) |
Jun 27, 2022 | 161.61 | 162.79 | 158.80 | 160.53 | 76,764 | +0.44(+0.27%) |
Jun 24, 2022 | 157.22 | 161.59 | 157.09 | 160.10 | 96,404 | +4.97(+3.20%) |
Jun 23, 2022 | 156.04 | 156.04 | 152.60 | 155.13 | 68,192 | +0.27(+0.17%) |
Jun 22, 2022 | 154.06 | 156.89 | 153.45 | 154.86 | 42,879 | -1.59(-1.02%) |
Jun 21, 2022 | 155.71 | 158.31 | 155.40 | 156.45 | 75,872 | +3.75(+2.46%) |
Jun 17, 2022 | 151.23 | 153.76 | 149.24 | 152.70 | 79,076 | +2.52(+1.68%) |
Jun 16, 2022 | 155.81 | 156.37 | 148.76 | 150.18 | 93,376 | -10.59(-6.59%) |
Jun 15, 2022 | 159.85 | 163.21 | 157.25 | 160.77 | 108,031 | +3.02(+1.91%) |
Jun 14, 2022 | 158.17 | 159.05 | 155.87 | 157.75 | 57,509 | +1.18(+0.75%) |
Jun 13, 2022 | 160.91 | 163.18 | 156.20 | 156.57 | 140,334 | -10.71(-6.40%) |
Jun 10, 2022 | 169.38 | 171.16 | 166.58 | 167.28 | 76,787 | -5.97(-3.45%) |
Jun 09, 2022 | 176.16 | 179.46 | 173.15 | 173.25 | 60,921 | -4.48(-2.52%) |
Jun 08, 2022 | 181.00 | 181.78 | 176.81 | 177.73 | 54,453 | -4.34(-2.38%) |
Jun 07, 2022 | 177.54 | 182.06 | 177.09 | 182.06 | 36,562 | +2.17(+1.21%) |
Jun 06, 2022 | 183.90 | 184.80 | 178.92 | 179.89 | 63,267 | -0.59(-0.32%) |
Jun 03, 2022 | 182.50 | 183.06 | 179.78 | 180.47 | 62,476 | -5.66(-3.04%) |
Jun 02, 2022 | 178.73 | 186.13 | 178.51 | 186.13 | 84,430 | +6.89(+3.84%) |
Jun 01, 2022 | 182.18 | 183.24 | 176.50 | 179.25 | 84,730 | -2.05(-1.13%) |
May 31, 2022 | 181.90 | 182.87 | 178.67 | 181.30 | 73,719 | -1.02(-0.56%) |
May 27, 2022 | 177.01 | 182.63 | 177.01 | 182.32 | 67,302 | +7.70(+4.41%) |
May 26, 2022 | 166.92 | 175.48 | 166.68 | 174.62 | 94,327 | +6.83(+4.07%) |
May 25, 2022 | 163.72 | 169.03 | 163.72 | 167.79 | 59,383 | +2.82(+1.71%) |
May 24, 2022 | 167.77 | 167.77 | 163.22 | 164.97 | 83,448 | -5.43(-3.19%) |
May 23, 2022 | 170.25 | 170.91 | 166.63 | 170.40 | 108,461 | +0.06(+0.03%) |
May 20, 2022 | 173.32 | 173.55 | 163.29 | 170.34 | 158,607 | +0.07(+0.04%) |
May 19, 2022 | 168.01 | 173.61 | 167.37 | 170.27 | 60,166 | +1.35(+0.80%) |
May 18, 2022 | 173.00 | 176.83 | 167.90 | 168.93 | 117,344 | -7.12(-4.05%) |
May 17, 2022 | 172.97 | 176.22 | 171.71 | 176.05 | 154,517 | +7.84(+4.66%) |
May 16, 2022 | 169.44 | 171.74 | 167.88 | 168.21 | 128,473 | -2.59(-1.52%) |
May 13, 2022 | 163.96 | 171.97 | 163.94 | 170.80 | 112,826 | +10.78(+6.73%) |
May 12, 2022 | 155.87 | 161.69 | 155.38 | 160.02 | 164,222 | +2.04(+1.29%) |
May 11, 2022 | 163.41 | 166.37 | 157.77 | 157.98 | 104,724 | -7.05(-4.27%) |
May 10, 2022 | 167.10 | 167.97 | 161.13 | 165.03 | 128,672 | +3.00(+1.85%) |
May 09, 2022 | 168.94 | 170.67 | 161.30 | 162.03 | 164,570 | -10.71(-6.20%) |
May 06, 2022 | 173.87 | 176.17 | 168.99 | 172.74 | 186,131 | -2.93(-1.67%) |
May 05, 2022 | 182.26 | 182.53 | 173.62 | 175.66 | 83,218 | -10.46(-5.62%) |
May 04, 2022 | 180.14 | 186.28 | 174.78 | 186.12 | 157,355 | +6.82(+3.80%) |
May 03, 2022 | 177.14 | 180.60 | 175.61 | 179.30 | 113,083 | +2.15(+1.22%) |
May 02, 2022 | 170.62 | 177.35 | 170.30 | 177.15 | 115,356 | +6.51(+3.82%) |
Apr 29, 2022 | 174.42 | 178.96 | 170.53 | 170.64 | 68,243 | -6.26(-3.54%) |
Apr 28, 2022 | 172.34 | 178.63 | 169.19 | 176.90 | 98,857 | +8.15(+4.83%) |
Apr 27, 2022 | 168.42 | 173.50 | 167.83 | 168.76 | 261,978 | -0.74(-0.44%) |
Apr 26, 2022 | 174.42 | 174.42 | 169.48 | 169.50 | 126,831 | -6.67(-3.79%) |
Apr 25, 2022 | 171.21 | 176.31 | 170.64 | 176.17 | 177,060 | +3.58(+2.08%) |
Apr 22, 2022 | 176.09 | 177.85 | 172.48 | 172.59 | 152,406 | -4.00(-2.26%) |
Apr 21, 2022 | 185.09 | 187.55 | 175.75 | 176.59 | 81,362 | -5.89(-3.23%) |
Apr 20, 2022 | 186.93 | 188.20 | 182.40 | 182.48 | 64,183 | -2.14(-1.16%) |
Apr 19, 2022 | 180.93 | 185.44 | 179.57 | 184.62 | 57,551 | +3.47(+1.92%) |
Apr 18, 2022 | 177.71 | 182.85 | 177.29 | 181.15 | 160,632 | +2.67(+1.50%) |
Apr 14, 2022 | 183.92 | 184.22 | 178.48 | 178.48 | 87,647 | -4.99(-2.72%) |
Apr 13, 2022 | 179.61 | 184.43 | 178.68 | 183.47 | 78,970 | +4.65(+2.60%) |
Apr 12, 2022 | 182.90 | 184.61 | 178.27 | 178.82 | 156,899 | +0.12(+0.07%) |
Apr 11, 2022 | 179.16 | 181.65 | 177.91 | 178.70 | 120,691 | -2.93(-1.61%) |
Apr 08, 2022 | 185.69 | 185.99 | 181.48 | 181.63 | 86,465 | -5.20(-2.78%) |
Apr 07, 2022 | 187.11 | 190.40 | 182.59 | 186.83 | 100,594 | -0.74(-0.39%) |
Apr 06, 2022 | 190.57 | 190.91 | 186.37 | 187.56 | 197,834 | -6.47(-3.33%) |
Apr 05, 2022 | 204.12 | 204.47 | 193.59 | 194.03 | 279,191 | -11.51(-5.60%) |
Apr 04, 2022 | 202.80 | 206.24 | 202.45 | 205.54 | 95,456 | +3.82(+1.89%) |
Apr 01, 2022 | 207.24 | 207.24 | 199.15 | 201.72 | 233,467 | -4.14(-2.01%) |
Mar 31, 2022 | 210.37 | 210.64 | 205.75 | 205.86 | 103,494 | -4.13(-1.97%) |
Mar 30, 2022 | 216.64 | 217.79 | 209.12 | 209.99 | 124,726 | -8.08(-3.70%) |
Mar 29, 2022 | 215.30 | 218.62 | 213.63 | 218.06 | 133,126 | +6.15(+2.90%) |
Mar 28, 2022 | 209.81 | 211.93 | 206.13 | 211.91 | 183,789 | +0.86(+0.41%) |
Mar 25, 2022 | 212.55 | 212.55 | 207.54 | 211.05 | 190,519 | -0.94(-0.44%) |
Mar 24, 2022 | 204.86 | 212.06 | 204.53 | 211.99 | 136,392 | +9.11(+4.49%) |
Mar 23, 2022 | 205.72 | 209.77 | 202.74 | 202.88 | 92,863 | -4.84(-2.33%) |
Mar 22, 2022 | 205.31 | 210.18 | 205.30 | 207.72 | 80,395 | +2.62(+1.28%) |
Mar 21, 2022 | 206.41 | 207.97 | 202.24 | 205.10 | 78,498 | -1.67(-0.81%) |
Mar 18, 2022 | 200.12 | 207.16 | 199.71 | 206.77 | 86,061 | +4.94(+2.45%) |
Mar 17, 2022 | 197.01 | 201.85 | 195.50 | 201.83 | 54,574 | +2.89(+1.45%) |
Mar 16, 2022 | 192.12 | 198.98 | 190.69 | 198.95 | 199,899 | +10.00(+5.29%) |
Mar 15, 2022 | 180.75 | 189.29 | 179.90 | 188.95 | 83,978 | +9.13(+5.08%) |
Mar 14, 2022 | 187.69 | 187.69 | 178.50 | 179.82 | 87,159 | -8.30(-4.41%) |
Mar 11, 2022 | 194.65 | 195.40 | 187.86 | 188.12 | 56,575 | -4.51(-2.34%) |
Mar 10, 2022 | 191.96 | 188.26 | 192.64 | 83,051 | -3.14(-1.61%) | |
Mar 09, 2022 | 195.71 | 196.94 | 193.03 | 195.78 | 82,416 | +5.78(+3.04%) |
Mar 08, 2022 | 184.41 | 196.38 | 182.62 | 190.00 | 204,501 | +6.22(+3.38%) |
Mar 07, 2022 | 191.94 | 193.65 | 183.70 | 183.78 | 88,150 | -7.72(-4.03%) |
Mar 04, 2022 | 194.59 | 197.01 | 189.31 | 191.50 | 74,333 | -5.34(-2.71%) |
Mar 03, 2022 | 203.19 | 203.19 | 195.65 | 196.83 | 129,096 | -4.94(-2.45%) |
Mar 02, 2022 | 197.74 | 202.72 | 196.94 | 201.77 | 101,296 | +4.96(+2.52%) |
Mar 01, 2022 | 203.51 | 203.80 | 195.01 | 196.81 | 116,184 | -8.08(-3.95%) |
Feb 28, 2022 | 202.16 | 206.96 | 201.27 | 204.90 | 174,545 | +0.41(+0.20%) |
Feb 25, 2022 | 202.70 | 204.55 | 200.37 | 204.49 | 61,348 | +2.22(+1.10%) |
Feb 24, 2022 | 184.07 | 202.79 | 183.50 | 202.27 | 264,507 | +10.72(+5.60%) |
Feb 23, 2022 | 198.61 | 200.60 | 191.01 | 191.55 | 79,669 | -4.39(-2.24%) |
Feb 22, 2022 | 196.52 | 201.94 | 193.43 | 195.94 | 125,722 | -2.89(-1.45%) |
Feb 18, 2022 | 198.83 | 0 | -2.61(-1.30%) | |||
Feb 17, 2022 | 206.64 | 207.56 | 201.21 | 201.44 | 97,647 | -8.90(-4.23%) |
Feb 16, 2022 | 206.66 | 210.80 | 205.02 | 210.33 | 98,842 | +1.25(+0.60%) |
Feb 15, 2022 | 201.60 | 209.25 | 201.37 | 209.08 | 113,452 | +12.18(+6.19%) |
Feb 14, 2022 | 197.35 | 201.64 | 194.60 | 196.90 | 170,620 | +0.31(+0.16%) |
Feb 11, 2022 | 205.77 | 208.06 | 195.30 | 196.60 | 268,920 | -9.06(-4.40%) |
Feb 10, 2022 | 207.36 | 213.52 | 204.32 | 205.65 | 109,071 | -7.23(-3.40%) |
Feb 09, 2022 | 208.44 | 213.01 | 206.26 | 212.88 | 96,072 | +7.98(+3.89%) |
Feb 08, 2022 | 198.38 | 205.36 | 198.31 | 204.91 | 66,260 | +6.26(+3.15%) |
Feb 07, 2022 | 199.25 | 202.48 | 197.88 | 198.65 | 106,089 | -0.12(-0.06%) |
Feb 04, 2022 | 195.78 | 200.23 | 193.04 | 198.77 | 110,597 | +2.43(+1.24%) |
Feb 03, 2022 | 201.04 | 195.98 | 196.34 | 244,365 | -10.45(-5.06%) | |
Feb 02, 2022 | 208.30 | 209.28 | 203.35 | 206.79 | 172,308 | +2.17(+1.06%) |
Feb 01, 2022 | 204.69 | 204.78 | 199.10 | 204.62 | 106,104 | +1.74(+0.86%) |
Jan 31, 2022 | 191.52 | 203.01 | 202.88 | 224,208 | +12.62(+6.63%) | |
Jan 28, 2022 | 186.00 | 190.35 | 180.14 | 190.27 | 139,389 | +4.28(+2.30%) |
Jan 27, 2022 | 199.03 | 199.47 | 185.30 | 185.98 | 161,557 | -8.93(-4.58%) |
Jan 26, 2022 | 198.42 | 203.94 | 192.73 | 194.91 | 149,527 | +2.38(+1.24%) |
Jan 25, 2022 | 194.97 | 196.56 | 190.88 | 192.53 | 96,727 | -8.12(-4.05%) |
Jan 24, 2022 | 192.33 | 200.66 | 185.88 | 200.65 | 145,026 | +3.13(+1.59%) |
Jan 21, 2022 | 200.35 | 205.29 | 197.27 | 197.52 | 168,306 | -4.75(-2.35%) |
Jan 20, 2022 | 210.97 | 212.05 | 202.18 | 202.27 | 82,255 | -6.42(-3.08%) |
Jan 19, 2022 | 216.49 | 217.59 | 208.49 | 208.69 | 129,714 | -5.91(-2.75%) |
Jan 18, 2022 | 221.31 | 221.31 | 214.26 | 214.60 | 115,847 | -10.13(-4.51%) |
Jan 14, 2022 | 224.73 | 0 | +3.61(+1.63%) | |||
Jan 13, 2022 | 230.01 | 232.09 | 220.64 | 221.12 | 119,959 | -6.74(-2.96%) |
Jan 12, 2022 | 230.24 | 232.16 | 225.79 | 227.85 | 58,868 | +0.48(+0.21%) |
Jan 11, 2022 | 223.47 | 227.88 | 221.34 | 227.37 | 78,625 | +3.75(+1.68%) |
Jan 10, 2022 | 220.77 | 223.80 | 215.35 | 223.62 | 140,957 | -0.51(-0.23%) |
Jan 07, 2022 | 231.08 | 232.44 | 223.47 | 224.13 | 100,365 | -6.89(-2.98%) |
Jan 06, 2022 | 229.60 | 232.57 | 226.10 | 231.03 | 127,496 | +1.24(+0.54%) |
Jan 05, 2022 | 241.77 | 241.77 | 229.72 | 229.78 | 118,317 | -13.77(-5.65%) |
Jan 04, 2022 | 248.25 | 248.79 | 237.17 | 243.55 | 131,632 | -2.82(-1.14%) |