Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 169.96 | 172.83 | 167.75 | 172.82 | 401,533 | +2.26(+1.33%) |
Nov 29, 2022 | 173.56 | 175.49 | 170.55 | 170.56 | 250,561 | -3.22(-1.85%) |
Nov 28, 2022 | 173.13 | 175.98 | 171.29 | 173.78 | 169,405 | +0.43(+0.25%) |
Nov 25, 2022 | 173.99 | 174.24 | 172.46 | 173.35 | 51,462 | +0.05(+0.03%) |
Nov 23, 2022 | 171.44 | 173.81 | 170.23 | 173.30 | 121,037 | +1.29(+0.75%) |
Nov 22, 2022 | 170.42 | 173.46 | 170.02 | 172.01 | 193,027 | +1.65(+0.97%) |
Nov 21, 2022 | 170.77 | 171.19 | 167.92 | 170.36 | 157,382 | +1.58(+0.94%) |
Nov 18, 2022 | 173.01 | 173.25 | 167.53 | 168.78 | 444,083 | -3.68(-2.13%) |
Nov 17, 2022 | 168.85 | 172.49 | 165.60 | 172.46 | 242,063 | +4.35(+2.59%) |
Nov 16, 2022 | 166.80 | 169.60 | 165.19 | 168.11 | 289,102 | +2.25(+1.36%) |
Nov 15, 2022 | 166.58 | 168.54 | 164.61 | 165.86 | 196,031 | -0.51(-0.31%) |
Nov 14, 2022 | 161.47 | 168.15 | 159.72 | 166.37 | 276,070 | +5.62(+3.50%) |
Nov 11, 2022 | 166.84 | 166.90 | 158.62 | 160.75 | 294,252 | -5.32(-3.20%) |
Nov 10, 2022 | 164.09 | 166.81 | 162.99 | 166.07 | 261,151 | +3.08(+1.89%) |
Nov 09, 2022 | 160.68 | 165.97 | 159.86 | 162.99 | 260,297 | +3.08(+1.93%) |
Nov 08, 2022 | 162.00 | 163.44 | 158.39 | 159.91 | 306,118 | -4.84(-2.94%) |
Nov 07, 2022 | 160.07 | 165.01 | 159.43 | 164.75 | 258,794 | +5.20(+3.26%) |
Nov 04, 2022 | 157.63 | 159.59 | 153.25 | 159.55 | 392,377 | +1.79(+1.13%) |
Nov 03, 2022 | 155.79 | 158.57 | 155.40 | 157.76 | 355,196 | +0.67(+0.43%) |
Nov 02, 2022 | 154.06 | 160.48 | 152.58 | 157.09 | 452,446 | +3.67(+2.39%) |
Nov 01, 2022 | 156.68 | 157.20 | 151.75 | 153.42 | 531,970 | -2.21(-1.42%) |
Oct 31, 2022 | 153.13 | 156.76 | 148.23 | 155.63 | 645,948 | +1.66(+1.08%) |
Oct 28, 2022 | 142.52 | 155.09 | 140.09 | 153.97 | 1,226,933 | +10.73(+7.49%) |
Oct 27, 2022 | 176.39 | 176.81 | 141.95 | 143.24 | 1,742,938 | -32.97(-18.71%) |
Oct 26, 2022 | 179.97 | 179.97 | 175.44 | 176.21 | 679,953 | -2.53(-1.42%) |
Oct 25, 2022 | 186.11 | 186.11 | 178.66 | 178.74 | 375,007 | -6.54(-3.53%) |
Oct 24, 2022 | 186.68 | 187.68 | 184.46 | 185.28 | 195,355 | -0.53(-0.29%) |
Oct 21, 2022 | 182.92 | 186.98 | 182.26 | 185.81 | 238,603 | +3.53(+1.94%) |
Oct 20, 2022 | 184.77 | 184.77 | 180.92 | 182.28 | 187,526 | -1.70(-0.92%) |
Oct 19, 2022 | 182.09 | 184.23 | 181.39 | 183.98 | 237,555 | +1.05(+0.57%) |
Oct 18, 2022 | 181.55 | 182.97 | 178.34 | 182.93 | 282,403 | +3.85(+2.15%) |
Oct 17, 2022 | 181.33 | 181.78 | 178.30 | 179.08 | 265,173 | -0.88(-0.49%) |
Oct 14, 2022 | 179.55 | 181.00 | 179.21 | 179.96 | 374,964 | +0.64(+0.36%) |
Oct 13, 2022 | 172.31 | 180.35 | 170.76 | 179.32 | 398,181 | +6.06(+3.50%) |
Oct 12, 2022 | 179.12 | 181.02 | 173.17 | 173.26 | 399,042 | -5.38(-3.01%) |
Oct 11, 2022 | 174.79 | 178.68 | 174.79 | 178.64 | 429,578 | +4.26(+2.44%) |
Oct 10, 2022 | 173.15 | 174.74 | 172.12 | 174.38 | 145,612 | +1.69(+0.98%) |
Oct 07, 2022 | 171.38 | 172.98 | 169.50 | 172.69 | 204,410 | +1.03(+0.60%) |
Oct 06, 2022 | 173.88 | 174.04 | 171.24 | 171.66 | 276,917 | -1.85(-1.07%) |
Oct 05, 2022 | 171.50 | 174.48 | 169.48 | 173.51 | 382,951 | +1.87(+1.09%) |
Oct 04, 2022 | 167.83 | 173.52 | 166.95 | 171.64 | 370,404 | +4.72(+2.83%) |
Oct 03, 2022 | 165.57 | 167.93 | 164.65 | 166.92 | 209,030 | +1.21(+0.73%) |
Sep 30, 2022 | 164.62 | 167.01 | 163.13 | 165.71 | 350,845 | +0.63(+0.38%) |
Sep 29, 2022 | 164.64 | 165.29 | 163.29 | 165.08 | 319,360 | +0.41(+0.25%) |
Sep 28, 2022 | 163.16 | 165.74 | 160.02 | 164.67 | 318,384 | +3.21(+1.99%) |
Sep 27, 2022 | 160.45 | 162.18 | 158.90 | 161.46 | 513,530 | +1.52(+0.95%) |
Sep 26, 2022 | 158.14 | 160.77 | 155.99 | 159.94 | 348,525 | +0.36(+0.23%) |
Sep 23, 2022 | 155.81 | 159.63 | 155.57 | 159.58 | 346,227 | +2.24(+1.42%) |
Sep 22, 2022 | 156.38 | 157.97 | 155.20 | 157.34 | 205,597 | +0.18(+0.11%) |
Sep 21, 2022 | 157.71 | 159.00 | 156.95 | 157.16 | 644,060 | +0.15(+0.10%) |
Sep 20, 2022 | 156.64 | 157.35 | 154.53 | 157.01 | 230,790 | -0.10(-0.06%) |
Sep 19, 2022 | 154.79 | 157.36 | 154.04 | 157.11 | 383,690 | +2.14(+1.38%) |
Sep 16, 2022 | 153.31 | 155.25 | 152.96 | 154.97 | 368,612 | +1.40(+0.91%) |
Sep 15, 2022 | 155.52 | 155.52 | 152.94 | 153.57 | 186,114 | -2.34(-1.50%) |
Sep 14, 2022 | 157.14 | 157.59 | 155.33 | 155.91 | 172,686 | -1.05(-0.67%) |
Sep 13, 2022 | 158.87 | 159.01 | 156.07 | 156.96 | 145,728 | -1.91(-1.20%) |
Sep 12, 2022 | 159.00 | 159.90 | 158.45 | 158.87 | 98,495 | -0.09(-0.06%) |
Sep 09, 2022 | 158.46 | 160.27 | 158.23 | 158.96 | 118,551 | +0.54(+0.34%) |
Sep 08, 2022 | 158.82 | 159.86 | 157.14 | 158.42 | 107,342 | +0.39(+0.25%) |
Sep 07, 2022 | 158.44 | 159.06 | 157.38 | 158.03 | 114,431 | +0.07(+0.04%) |
Sep 06, 2022 | 156.44 | 158.52 | 155.92 | 157.96 | 178,308 | +1.72(+1.10%) |
Sep 02, 2022 | 161.68 | 161.68 | 155.47 | 156.24 | 151,576 | -4.55(-2.83%) |
Sep 01, 2022 | 160.85 | 162.83 | 160.31 | 160.79 | 146,710 | +0.19(+0.12%) |
Aug 31, 2022 | 158.41 | 161.15 | 157.09 | 160.60 | 200,866 | +2.99(+1.90%) |
Aug 30, 2022 | 159.43 | 159.96 | 157.40 | 157.61 | 369,794 | -2.34(-1.46%) |
Aug 29, 2022 | 160.66 | 161.06 | 159.18 | 159.95 | 113,859 | -1.88(-1.16%) |
Aug 26, 2022 | 162.81 | 164.60 | 161.61 | 161.83 | 133,466 | -0.77(-0.47%) |
Aug 25, 2022 | 163.71 | 166.22 | 162.10 | 162.60 | 141,094 | -1.62(-0.99%) |
Aug 24, 2022 | 163.70 | 164.78 | 162.17 | 164.22 | 130,838 | +0.71(+0.43%) |
Aug 23, 2022 | 169.85 | 169.85 | 163.24 | 163.51 | 151,979 | -7.01(-4.11%) |
Aug 22, 2022 | 170.16 | 171.57 | 169.97 | 170.52 | 191,738 | -0.63(-0.37%) |
Aug 19, 2022 | 169.19 | 171.58 | 167.68 | 171.15 | 201,016 | +2.31(+1.37%) |
Aug 18, 2022 | 170.00 | 170.32 | 168.64 | 168.84 | 105,687 | -0.13(-0.08%) |
Aug 17, 2022 | 166.85 | 169.25 | 166.05 | 168.97 | 118,986 | +2.46(+1.48%) |
Aug 16, 2022 | 166.64 | 167.94 | 164.88 | 166.51 | 482,348 | -0.69(-0.41%) |
Aug 15, 2022 | 163.76 | 168.10 | 163.63 | 167.20 | 180,846 | +3.08(+1.88%) |
Aug 12, 2022 | 162.96 | 164.59 | 162.40 | 164.12 | 129,045 | +1.47(+0.90%) |
Aug 11, 2022 | 162.72 | 163.75 | 161.57 | 162.65 | 171,412 | +0.65(+0.40%) |
Aug 10, 2022 | 162.70 | 164.60 | 161.83 | 162.00 | 226,839 | +0.34(+0.21%) |
Aug 09, 2022 | 161.07 | 161.88 | 159.48 | 161.66 | 216,243 | +1.92(+1.20%) |
Aug 08, 2022 | 160.99 | 161.36 | 157.99 | 159.74 | 154,621 | -1.24(-0.77%) |
Aug 05, 2022 | 158.92 | 161.13 | 157.55 | 160.98 | 223,440 | +1.32(+0.83%) |
Aug 04, 2022 | 160.47 | 162.01 | 158.53 | 159.66 | 219,680 | -0.20(-0.13%) |
Aug 03, 2022 | 161.49 | 162.56 | 158.93 | 159.86 | 292,069 | -1.63(-1.01%) |
Aug 02, 2022 | 161.10 | 162.73 | 158.77 | 161.49 | 315,760 | +0.31(+0.19%) |
Aug 01, 2022 | 162.59 | 163.73 | 160.57 | 161.18 | 502,348 | -2.38(-1.46%) |
Jul 29, 2022 | 164.63 | 168.92 | 162.89 | 163.56 | 381,324 | -1.99(-1.20%) |
Jul 28, 2022 | 178.93 | 181.52 | 162.98 | 165.55 | 733,017 | -16.48(-9.05%) |
Jul 27, 2022 | 184.46 | 185.60 | 181.35 | 182.03 | 307,264 | -2.96(-1.60%) |
Jul 26, 2022 | 183.08 | 185.96 | 182.14 | 184.99 | 186,588 | +1.35(+0.74%) |
Jul 25, 2022 | 183.36 | 185.93 | 182.98 | 183.64 | 216,862 | +1.59(+0.87%) |
Jul 22, 2022 | 183.79 | 185.03 | 180.62 | 182.05 | 280,146 | -2.23(-1.21%) |
Jul 21, 2022 | 187.11 | 187.11 | 180.25 | 184.28 | 321,433 | -3.32(-1.77%) |
Jul 20, 2022 | 187.90 | 188.53 | 184.50 | 187.60 | 308,279 | +0.22(+0.12%) |
Jul 19, 2022 | 188.12 | 190.34 | 186.71 | 187.38 | 250,939 | +0.77(+0.41%) |
Jul 18, 2022 | 187.78 | 188.56 | 186.33 | 186.61 | 134,614 | -1.01(-0.54%) |
Jul 15, 2022 | 187.74 | 188.48 | 186.02 | 187.62 | 132,936 | +0.77(+0.41%) |
Jul 14, 2022 | 185.90 | 187.28 | 184.42 | 186.85 | 145,870 | +0.45(+0.24%) |
Jul 13, 2022 | 185.02 | 187.39 | 185.02 | 186.40 | 196,923 | -0.36(-0.19%) |
Jul 12, 2022 | 189.05 | 190.16 | 185.81 | 186.76 | 153,350 | -1.98(-1.05%) |
Jul 11, 2022 | 188.26 | 190.43 | 187.94 | 188.74 | 251,245 | +0.04(+0.02%) |
Jul 08, 2022 | 187.59 | 188.99 | 186.58 | 188.70 | 207,568 | +1.06(+0.56%) |
Jul 07, 2022 | 185.93 | 188.61 | 184.13 | 187.64 | 302,667 | +2.13(+1.15%) |
Jul 06, 2022 | 183.05 | 186.40 | 181.65 | 185.51 | 486,403 | +3.52(+1.93%) |
Jul 05, 2022 | 182.48 | 184.15 | 178.87 | 181.99 | 354,618 | -1.74(-0.95%) |
Jul 01, 2022 | 181.00 | 184.58 | 179.18 | 183.73 | 246,848 | +2.88(+1.59%) |
Jun 30, 2022 | 176.21 | 182.09 | 175.34 | 180.85 | 499,395 | +4.00(+2.26%) |
Jun 29, 2022 | 172.10 | 177.17 | 171.91 | 176.85 | 203,784 | +4.64(+2.69%) |
Jun 28, 2022 | 174.88 | 174.88 | 171.40 | 172.21 | 314,460 | -2.13(-1.22%) |
Jun 27, 2022 | 177.76 | 178.13 | 173.65 | 174.34 | 285,390 | -3.28(-1.85%) |
Jun 24, 2022 | 174.44 | 178.13 | 174.44 | 177.62 | 708,949 | +4.16(+2.40%) |
Jun 23, 2022 | 169.38 | 174.35 | 169.38 | 173.46 | 267,881 | +4.45(+2.63%) |
Jun 22, 2022 | 168.22 | 171.27 | 167.88 | 169.01 | 252,645 | -0.02(-0.01%) |
Jun 21, 2022 | 164.11 | 170.06 | 163.77 | 169.03 | 310,186 | +5.01(+3.05%) |
Jun 17, 2022 | 164.65 | 165.32 | 162.48 | 164.02 | 451,855 | +1.07(+0.66%) |
Jun 16, 2022 | 161.12 | 163.76 | 160.44 | 162.95 | 347,398 | +0.08(+0.05%) |
Jun 15, 2022 | 163.42 | 164.69 | 161.57 | 162.87 | 228,349 | +0.76(+0.47%) |
Jun 14, 2022 | 161.75 | 163.47 | 161.25 | 162.11 | 264,992 | -0.69(-0.42%) |
Jun 13, 2022 | 162.11 | 163.62 | 161.01 | 162.80 | 308,930 | -1.44(-0.88%) |
Jun 10, 2022 | 163.69 | 165.63 | 160.82 | 164.24 | 183,607 | -1.45(-0.88%) |
Jun 09, 2022 | 170.12 | 170.41 | 165.65 | 165.69 | 131,339 | -3.95(-2.33%) |
Jun 08, 2022 | 170.86 | 172.67 | 168.34 | 169.64 | 150,273 | -3.04(-1.76%) |
Jun 07, 2022 | 170.12 | 172.69 | 168.69 | 172.68 | 174,126 | +2.15(+1.26%) |
Jun 06, 2022 | 170.03 | 172.53 | 167.18 | 170.53 | 231,799 | +3.79(+2.27%) |
Jun 03, 2022 | 168.60 | 168.60 | 166.28 | 166.74 | 147,420 | -2.94(-1.73%) |
Jun 02, 2022 | 167.78 | 170.81 | 167.00 | 169.68 | 205,162 | +2.15(+1.28%) |
Jun 01, 2022 | 168.35 | 168.55 | 166.25 | 167.53 | 168,393 | -0.47(-0.28%) |
May 31, 2022 | 166.03 | 169.34 | 163.55 | 168.00 | 364,148 | +0.92(+0.55%) |
May 27, 2022 | 166.20 | 168.13 | 166.20 | 167.08 | 132,814 | +2.08(+1.26%) |
May 26, 2022 | 164.91 | 165.56 | 163.25 | 165.00 | 127,280 | +1.37(+0.84%) |
May 25, 2022 | 163.89 | 164.76 | 162.90 | 163.63 | 153,380 | -0.91(-0.55%) |
May 24, 2022 | 162.22 | 165.69 | 159.87 | 164.54 | 318,260 | +2.61(+1.61%) |
May 23, 2022 | 162.93 | 164.02 | 160.28 | 161.93 | 201,780 | -0.02(-0.01%) |
May 20, 2022 | 161.27 | 162.38 | 159.92 | 161.95 | 213,520 | +0.95(+0.59%) |
May 19, 2022 | 162.29 | 162.78 | 159.57 | 161.00 | 256,539 | -1.67(-1.03%) |
May 18, 2022 | 166.58 | 167.24 | 162.59 | 162.67 | 230,395 | -4.69(-2.80%) |
May 17, 2022 | 170.65 | 170.65 | 166.01 | 167.36 | 207,064 | -1.89(-1.12%) |
May 16, 2022 | 165.29 | 169.29 | 165.00 | 169.25 | 149,536 | +3.51(+2.12%) |
May 13, 2022 | 165.04 | 167.33 | 164.36 | 165.74 | 237,000 | +1.64(+1.00%) |
May 12, 2022 | 164.42 | 166.42 | 162.31 | 164.10 | 375,091 | -1.47(-0.89%) |
May 11, 2022 | 165.88 | 168.36 | 164.98 | 165.57 | 391,396 | -0.55(-0.33%) |
May 10, 2022 | 167.23 | 169.56 | 165.80 | 166.12 | 479,519 | -1.08(-0.65%) |
May 09, 2022 | 164.51 | 167.67 | 163.80 | 167.20 | 408,997 | +1.41(+0.85%) |
May 06, 2022 | 162.24 | 166.04 | 161.06 | 165.79 | 424,091 | +2.50(+1.53%) |
May 05, 2022 | 162.31 | 163.54 | 159.50 | 163.29 | 369,375 | -0.21(-0.13%) |
May 04, 2022 | 155.76 | 163.77 | 154.10 | 163.50 | 353,798 | +8.41(+5.42%) |
May 03, 2022 | 155.17 | 158.46 | 154.38 | 155.09 | 179,496 | -0.68(-0.44%) |
May 02, 2022 | 157.71 | 159.66 | 153.89 | 155.77 | 348,115 | -1.94(-1.23%) |
Apr 29, 2022 | 155.88 | 158.67 | 154.39 | 157.71 | 295,639 | +2.15(+1.38%) |
Apr 28, 2022 | 162.00 | 165.19 | 153.89 | 155.56 | 198,004 | -2.51(-1.59%) |
Apr 27, 2022 | 158.57 | 160.70 | 157.42 | 158.07 | 302,373 | -0.76(-0.48%) |
Apr 26, 2022 | 160.84 | 161.92 | 158.67 | 158.83 | 248,792 | -2.43(-1.51%) |
Apr 25, 2022 | 167.00 | 167.00 | 159.49 | 161.26 | 239,677 | -6.04(-3.61%) |
Apr 22, 2022 | 169.82 | 170.31 | 166.78 | 167.30 | 526,831 | -1.98(-1.17%) |
Apr 21, 2022 | 168.12 | 169.60 | 166.65 | 169.28 | 233,532 | +2.39(+1.43%) |
Apr 20, 2022 | 164.52 | 167.28 | 164.52 | 166.89 | 207,927 | +3.30(+2.02%) |
Apr 19, 2022 | 161.08 | 163.78 | 160.92 | 163.59 | 359,648 | +2.59(+1.61%) |
Apr 18, 2022 | 162.32 | 163.72 | 160.31 | 161.00 | 131,547 | -1.95(-1.20%) |
Apr 14, 2022 | 162.46 | 165.43 | 162.46 | 162.95 | 96,602 | +0.15(+0.09%) |
Apr 13, 2022 | 162.62 | 164.49 | 161.45 | 162.80 | 92,014 | -0.70(-0.43%) |
Apr 12, 2022 | 162.67 | 163.97 | 160.21 | 163.50 | 194,019 | +1.84(+1.14%) |
Apr 11, 2022 | 160.68 | 163.69 | 160.44 | 161.66 | 178,973 | +1.07(+0.67%) |
Apr 08, 2022 | 160.61 | 162.31 | 159.67 | 160.59 | 160,590 | +0.58(+0.36%) |
Apr 07, 2022 | 162.20 | 163.95 | 158.07 | 160.01 | 426,972 | -2.19(-1.35%) |
Apr 06, 2022 | 158.40 | 162.31 | 157.75 | 162.20 | 397,559 | +3.26(+2.05%) |
Apr 05, 2022 | 156.91 | 160.04 | 156.91 | 158.94 | 189,894 | +2.03(+1.29%) |
Apr 04, 2022 | 158.83 | 159.09 | 156.32 | 156.91 | 198,782 | -2.61(-1.64%) |
Apr 01, 2022 | 160.35 | 160.35 | 157.44 | 159.52 | 157,611 | +2.30(+1.46%) |
Mar 31, 2022 | 158.33 | 159.42 | 157.20 | 157.22 | 196,668 | -0.87(-0.55%) |
Mar 30, 2022 | 156.00 | 158.23 | 155.08 | 158.09 | 139,144 | +1.41(+0.90%) |
Mar 29, 2022 | 155.95 | 158.42 | 155.95 | 156.68 | 163,150 | +2.13(+1.38%) |
Mar 28, 2022 | 151.72 | 154.70 | 151.72 | 154.55 | 139,572 | +2.98(+1.97%) |
Mar 25, 2022 | 151.62 | 152.08 | 150.43 | 151.57 | 84,870 | +0.65(+0.43%) |
Mar 24, 2022 | 149.82 | 151.82 | 148.49 | 150.92 | 228,219 | +1.63(+1.09%) |
Mar 23, 2022 | 154.27 | 154.63 | 149.26 | 149.29 | 165,742 | -5.81(-3.75%) |
Mar 22, 2022 | 156.00 | 156.66 | 153.80 | 155.10 | 168,197 | -0.67(-0.43%) |
Mar 21, 2022 | 154.97 | 156.02 | 152.57 | 155.77 | 149,841 | +0.60(+0.39%) |
Mar 18, 2022 | 155.36 | 155.62 | 152.72 | 155.17 | 237,022 | -0.12(-0.08%) |
Mar 17, 2022 | 153.04 | 155.39 | 152.83 | 155.29 | 133,142 | +1.60(+1.04%) |
Mar 16, 2022 | 152.53 | 154.02 | 151.16 | 153.69 | 191,170 | +1.52(+1.00%) |
Mar 15, 2022 | 147.90 | 152.39 | 147.30 | 152.17 | 213,918 | +4.36(+2.95%) |
Mar 14, 2022 | 145.69 | 148.77 | 145.50 | 147.81 | 107,252 | +2.43(+1.67%) |
Mar 11, 2022 | 146.32 | 147.44 | 144.82 | 145.38 | 92,562 | +0.04(+0.03%) |
Mar 10, 2022 | 144.79 | 147.53 | 143.99 | 145.34 | 91,860 | -0.37(-0.25%) |
Mar 09, 2022 | 147.47 | 151.36 | 145.45 | 145.71 | 95,769 | +0.65(+0.45%) |
Mar 08, 2022 | 147.51 | 149.30 | 144.48 | 145.06 | 201,699 | -3.23(-2.18%) |
Mar 07, 2022 | 149.19 | 150.37 | 147.06 | 148.29 | 196,194 | -1.42(-0.95%) |
Mar 04, 2022 | 148.82 | 150.04 | 147.78 | 149.71 | 96,724 | +0.29(+0.19%) |
Mar 03, 2022 | 150.31 | 151.86 | 149.13 | 149.42 | 118,656 | -0.92(-0.61%) |
Mar 02, 2022 | 146.71 | 151.53 | 146.51 | 150.34 | 200,274 | +3.51(+2.39%) |
Mar 01, 2022 | 145.05 | 148.23 | 145.05 | 146.83 | 175,367 | +0.83(+0.57%) |
Feb 28, 2022 | 143.60 | 146.31 | 143.50 | 146.00 | 172,606 | +0.43(+0.30%) |
Feb 25, 2022 | 140.55 | 145.93 | 140.92 | 145.57 | 280,140 | +3.53(+2.49%) |
Feb 24, 2022 | 133.42 | 142.84 | 132.36 | 142.04 | 259,113 | +4.73(+3.44%) |
Feb 23, 2022 | 142.21 | 143.16 | 137.31 | 137.31 | 294,617 | -4.67(-3.29%) |
Feb 22, 2022 | 142.56 | 145.04 | 141.13 | 141.98 | 164,345 | -0.67(-0.47%) |
Feb 18, 2022 | 142.65 | 0 | -0.86(-0.60%) | |||
Feb 17, 2022 | 144.69 | 145.09 | 143.42 | 143.51 | 154,461 | -1.62(-1.12%) |
Feb 16, 2022 | 145.97 | 146.00 | 143.27 | 145.13 | 145,491 | -1.12(-0.77%) |
Feb 15, 2022 | 148.13 | 148.73 | 145.38 | 146.25 | 146,461 | -1.25(-0.85%) |
Feb 14, 2022 | 148.39 | 149.77 | 146.84 | 147.50 | 237,987 | -1.65(-1.11%) |
Feb 11, 2022 | 150.94 | 152.04 | 147.24 | 149.15 | 135,583 | -1.46(-0.97%) |
Feb 10, 2022 | 151.06 | 153.22 | 150.03 | 150.61 | 145,673 | -1.96(-1.28%) |
Feb 09, 2022 | 150.78 | 153.67 | 150.78 | 152.57 | 220,910 | +2.62(+1.75%) |
Feb 08, 2022 | 146.89 | 150.37 | 146.89 | 149.95 | 151,221 | +3.00(+2.04%) |
Feb 07, 2022 | 147.33 | 148.10 | 145.75 | 146.95 | 138,506 | -0.36(-0.24%) |
Feb 04, 2022 | 144.16 | 148.07 | 144.01 | 147.31 | 191,634 | +2.58(+1.78%) |
Feb 03, 2022 | 143.28 | 144.73 | 307,494 | +0.59(+0.41%) | ||
Feb 02, 2022 | 144.69 | 146.19 | 143.14 | 144.14 | 212,957 | -0.77(-0.53%) |
Feb 01, 2022 | 145.93 | 145.93 | 143.68 | 144.91 | 141,047 | -0.90(-0.62%) |
Jan 31, 2022 | 144.08 | 146.27 | 145.81 | 499,606 | +1.21(+0.84%) | |
Jan 28, 2022 | 143.42 | 144.60 | 140.62 | 144.60 | 317,480 | +1.37(+0.96%) |
Jan 27, 2022 | 144.01 | 147.28 | 142.20 | 143.23 | 247,834 | -0.38(-0.26%) |
Jan 26, 2022 | 143.82 | 145.18 | 141.75 | 143.61 | 274,125 | -0.47(-0.33%) |
Jan 25, 2022 | 150.90 | 150.90 | 141.70 | 144.08 | 390,804 | -8.45(-5.54%) |
Jan 24, 2022 | 147.40 | 152.69 | 146.79 | 152.53 | 290,810 | +3.70(+2.49%) |
Jan 21, 2022 | 149.73 | 151.13 | 147.95 | 148.83 | 183,777 | -1.42(-0.95%) |
Jan 20, 2022 | 152.50 | 153.38 | 150.16 | 150.25 | 353,828 | -1.47(-0.97%) |
Jan 19, 2022 | 150.83 | 152.07 | 148.94 | 151.72 | 257,744 | +1.67(+1.11%) |
Jan 18, 2022 | 149.91 | 151.44 | 147.90 | 150.05 | 172,188 | -1.25(-0.83%) |
Jan 14, 2022 | 151.30 | 0 | +1.09(+0.73%) | |||
Jan 13, 2022 | 151.44 | 154.09 | 149.27 | 150.21 | 107,376 | -1.11(-0.73%) |
Jan 12, 2022 | 151.20 | 153.66 | 148.82 | 151.32 | 142,400 | -0.33(-0.22%) |
Jan 11, 2022 | 151.42 | 151.71 | 148.34 | 151.65 | 165,477 | +2.70(+1.81%) |
Jan 10, 2022 | 147.67 | 149.59 | 146.46 | 148.95 | 115,143 | +0.34(+0.23%) |
Jan 07, 2022 | 155.11 | 155.80 | 148.56 | 148.61 | 154,036 | -6.29(-4.06%) |
Jan 06, 2022 | 154.39 | 157.86 | 153.89 | 154.90 | 211,246 | +0.66(+0.43%) |
Jan 05, 2022 | 154.91 | 157.53 | 154.17 | 154.24 | 244,409 | -1.02(-0.66%) |
Jan 04, 2022 | 154.17 | 156.94 | 154.17 | 155.26 | 172,020 | +1.26(+0.82%) |
Jan 03, 2022 | 154.25 | 154.45 | 151.74 | 154.00 | 153,682 | +0.58(+0.38%) |
Dec 31, 2021 | 154.00 | 154.13 | 152.61 | 153.42 | 70,888 | -0.49(-0.32%) |
Dec 30, 2021 | 155.34 | 155.82 | 153.84 | 153.91 | 145,920 | -1.12(-0.72%) |
Dec 29, 2021 | 154.02 | 155.77 | 153.33 | 155.03 | 120,836 | +1.72(+1.12%) |
Dec 28, 2021 | 153.80 | 154.67 | 152.43 | 153.31 | 247,200 | -0.47(-0.31%) |
Dec 27, 2021 | 151.46 | 153.75 | 151.32 | 153.78 | 131,778 | +2.98(+1.98%) |
Dec 23, 2021 | 151.16 | 152.12 | 149.88 | 150.80 | 94,890 | +0.40(+0.27%) |
Dec 22, 2021 | 148.14 | 150.69 | 147.53 | 150.40 | 111,683 | +2.11(+1.42%) |
Dec 21, 2021 | 146.19 | 148.96 | 146.19 | 148.29 | 165,432 | +2.50(+1.71%) |
Dec 20, 2021 | 145.19 | 146.23 | 143.87 | 145.79 | 130,250 | -0.84(-0.57%) |
Dec 17, 2021 | 146.69 | 147.15 | 143.42 | 146.63 | 521,313 | +0.29(+0.20%) |
Dec 16, 2021 | 143.64 | 146.58 | 142.50 | 146.34 | 193,122 | +2.95(+2.06%) |
Dec 15, 2021 | 145.11 | 145.93 | 142.11 | 143.39 | 168,395 | -2.39(-1.64%) |
Dec 14, 2021 | 146.13 | 146.61 | 145.26 | 145.78 | 174,892 | -0.62(-0.42%) |
Dec 13, 2021 | 144.39 | 146.80 | 144.39 | 146.40 | 144,825 | +1.38(+0.95%) |
Dec 10, 2021 | 146.58 | 147.09 | 144.57 | 145.02 | 97,739 | -1.14(-0.78%) |
Dec 09, 2021 | 146.63 | 148.20 | 144.59 | 146.16 | 127,471 | -0.92(-0.63%) |
Dec 08, 2021 | 146.19 | 147.47 | 145.86 | 147.08 | 88,647 | +0.81(+0.55%) |
Dec 07, 2021 | 146.30 | 147.97 | 145.40 | 146.27 | 108,017 | +0.35(+0.24%) |
Dec 06, 2021 | 146.14 | 147.35 | 144.87 | 145.92 | 116,990 | +0.79(+0.54%) |
Dec 03, 2021 | 146.17 | 146.17 | 143.62 | 145.13 | 134,387 | -0.66(-0.45%) |
Dec 02, 2021 | 142.86 | 146.53 | 142.51 | 145.79 | 108,270 | +3.24(+2.27%) |