Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 210.29 | 213.66 | 209.60 | 213.41 | 269,284 | +3.75(+1.79%) |
Jan 30, 2023 | 212.28 | 213.33 | 208.80 | 209.67 | 302,562 | -1.50(-0.71%) |
Jan 27, 2023 | 211.43 | 213.32 | 209.55 | 211.17 | 252,215 | +0.66(+0.31%) |
Jan 26, 2023 | 210.67 | 213.61 | 209.41 | 210.51 | 370,874 | +0.66(+0.31%) |
Jan 25, 2023 | 212.22 | 212.22 | 204.90 | 209.85 | 490,896 | -3.18(-1.49%) |
Jan 24, 2023 | 210.48 | 213.22 | 206.91 | 213.04 | 386,214 | +2.14(+1.01%) |
Jan 23, 2023 | 212.09 | 213.85 | 210.75 | 210.90 | 397,096 | -0.15(-0.07%) |
Jan 20, 2023 | 211.58 | 213.09 | 209.44 | 211.05 | 368,521 | +0.38(+0.18%) |
Jan 19, 2023 | 211.97 | 213.23 | 209.65 | 210.68 | 274,257 | -1.57(-0.74%) |
Jan 18, 2023 | 214.45 | 214.56 | 211.05 | 212.24 | 364,314 | -2.15(-1.00%) |
Jan 17, 2023 | 216.71 | 218.87 | 212.21 | 214.39 | 291,699 | -1.47(-0.68%) |
Jan 13, 2023 | 216.66 | 218.41 | 213.18 | 215.86 | 380,804 | -5.22(-2.36%) |
Jan 12, 2023 | 219.71 | 222.82 | 219.26 | 221.09 | 296,506 | +1.39(+0.63%) |
Jan 11, 2023 | 217.27 | 219.96 | 215.48 | 219.69 | 424,829 | +2.96(+1.37%) |
Jan 10, 2023 | 215.42 | 218.61 | 213.06 | 216.73 | 467,653 | +2.33(+1.09%) |
Jan 09, 2023 | 222.09 | 222.09 | 213.54 | 214.40 | 549,088 | -8.27(-3.72%) |
Jan 06, 2023 | 222.44 | 225.16 | 219.18 | 222.68 | 359,797 | +3.06(+1.39%) |
Jan 05, 2023 | 220.80 | 221.42 | 217.51 | 219.62 | 371,926 | -1.17(-0.53%) |
Jan 04, 2023 | 219.73 | 222.49 | 218.39 | 220.79 | 645,261 | -0.18(-0.08%) |
Jan 03, 2023 | 222.26 | 223.35 | 219.91 | 220.97 | 219,968 | -2.25(-1.01%) |
Dec 30, 2022 | 223.80 | 223.94 | 220.41 | 223.23 | 150,178 | -0.28(-0.13%) |
Dec 29, 2022 | 222.29 | 223.81 | 220.94 | 223.51 | 138,634 | +1.61(+0.72%) |
Dec 28, 2022 | 223.99 | 225.01 | 221.70 | 221.90 | 167,937 | -2.69(-1.20%) |
Dec 27, 2022 | 222.60 | 225.65 | 222.60 | 224.59 | 319,081 | +1.95(+0.88%) |
Dec 23, 2022 | 221.66 | 223.72 | 221.38 | 222.64 | 151,673 | +1.01(+0.45%) |
Dec 22, 2022 | 222.02 | 222.50 | 217.90 | 221.63 | 191,908 | -1.34(-0.60%) |
Dec 21, 2022 | 222.12 | 223.51 | 221.07 | 222.97 | 168,917 | +1.56(+0.70%) |
Dec 20, 2022 | 222.38 | 225.51 | 221.40 | 221.41 | 227,642 | -0.75(-0.34%) |
Dec 19, 2022 | 223.48 | 226.15 | 221.25 | 222.15 | 259,442 | -1.65(-0.74%) |
Dec 16, 2022 | 219.44 | 225.69 | 218.46 | 223.80 | 1,117,565 | +2.67(+1.21%) |
Dec 15, 2022 | 225.35 | 226.55 | 219.60 | 221.13 | 506,489 | -4.71(-2.09%) |
Dec 14, 2022 | 224.88 | 228.44 | 223.00 | 225.84 | 292,601 | +1.38(+0.62%) |
Dec 13, 2022 | 230.24 | 230.24 | 223.59 | 224.46 | 423,429 | -3.37(-1.48%) |
Dec 12, 2022 | 225.60 | 227.89 | 224.31 | 227.82 | 249,802 | +2.00(+0.89%) |
Dec 09, 2022 | 227.84 | 230.63 | 225.62 | 225.82 | 195,794 | -1.82(-0.80%) |
Dec 08, 2022 | 230.70 | 231.09 | 226.41 | 227.64 | 297,747 | +0.89(+0.39%) |
Dec 07, 2022 | 228.06 | 231.31 | 226.67 | 226.75 | 455,362 | -1.34(-0.59%) |
Dec 06, 2022 | 228.69 | 228.74 | 225.90 | 228.09 | 446,791 | -0.13(-0.06%) |
Dec 05, 2022 | 230.11 | 230.66 | 225.16 | 228.22 | 398,951 | -4.68(-2.01%) |
Dec 02, 2022 | 221.73 | 233.91 | 221.73 | 232.90 | 835,069 | +9.46(+4.24%) |
Dec 01, 2022 | 225.46 | 225.72 | 221.32 | 223.44 | 354,959 | -1.03(-0.46%) |
Nov 30, 2022 | 220.43 | 224.56 | 217.79 | 224.47 | 544,357 | +3.81(+1.73%) |
Nov 29, 2022 | 221.81 | 224.16 | 220.20 | 220.65 | 399,324 | -0.86(-0.39%) |
Nov 28, 2022 | 220.97 | 222.88 | 219.85 | 221.51 | 520,947 | -1.40(-0.63%) |
Nov 25, 2022 | 221.95 | 223.01 | 221.11 | 222.92 | 118,929 | +2.69(+1.22%) |
Nov 23, 2022 | 220.95 | 223.54 | 217.45 | 220.23 | 349,688 | -1.54(-0.69%) |
Nov 22, 2022 | 225.13 | 226.09 | 220.75 | 221.77 | 447,664 | -2.19(-0.98%) |
Nov 21, 2022 | 218.39 | 225.97 | 217.98 | 223.96 | 549,814 | +5.18(+2.37%) |
Nov 18, 2022 | 216.29 | 221.48 | 216.29 | 218.78 | 986,945 | +3.17(+1.47%) |
Nov 17, 2022 | 214.49 | 216.59 | 213.53 | 215.62 | 655,408 | +0.08(+0.04%) |
Nov 16, 2022 | 215.00 | 216.96 | 213.40 | 215.54 | 539,282 | +0.70(+0.33%) |
Nov 15, 2022 | 214.03 | 216.88 | 211.34 | 214.84 | 870,176 | +2.01(+0.95%) |
Nov 14, 2022 | 218.77 | 222.03 | 212.81 | 212.82 | 767,500 | -6.22(-2.84%) |
Nov 11, 2022 | 228.02 | 229.07 | 216.50 | 219.04 | 821,142 | -15.97(-6.79%) |
Nov 10, 2022 | 234.62 | 236.83 | 230.89 | 235.01 | 307,126 | +5.18(+2.25%) |
Nov 09, 2022 | 234.76 | 234.93 | 228.62 | 229.83 | 299,101 | -5.53(-2.35%) |
Nov 08, 2022 | 234.74 | 237.42 | 233.44 | 235.36 | 300,206 | +0.18(+0.08%) |
Nov 07, 2022 | 234.37 | 236.20 | 231.25 | 235.17 | 335,711 | +0.38(+0.16%) |
Nov 04, 2022 | 235.48 | 238.64 | 230.37 | 234.80 | 375,532 | -0.29(-0.12%) |
Nov 03, 2022 | 236.29 | 237.83 | 222.89 | 235.09 | 852,394 | -9.17(-3.76%) |
Nov 02, 2022 | 245.78 | 242.98 | 244.26 | 495,715 | -2.95(-1.19%) | |
Nov 01, 2022 | 247.92 | 250.26 | 246.70 | 247.20 | 303,926 | -0.22(-0.09%) |
Oct 31, 2022 | 245.51 | 248.30 | 244.94 | 247.43 | 306,230 | -0.28(-0.11%) |
Oct 28, 2022 | 245.46 | 250.07 | 241.03 | 247.71 | 424,573 | +3.57(+1.46%) |
Oct 27, 2022 | 243.78 | 247.13 | 243.62 | 244.13 | 350,201 | +2.29(+0.95%) |
Oct 26, 2022 | 244.59 | 247.31 | 241.37 | 241.84 | 335,973 | -1.39(-0.57%) |
Oct 25, 2022 | 241.18 | 244.35 | 240.93 | 243.23 | 338,658 | +0.61(+0.25%) |
Oct 24, 2022 | 242.53 | 249.74 | 242.32 | 242.62 | 807,922 | +2.11(+0.88%) |
Oct 21, 2022 | 234.45 | 241.76 | 232.97 | 240.51 | 454,036 | +6.62(+2.83%) |
Oct 20, 2022 | 233.34 | 236.20 | 232.50 | 233.89 | 478,639 | -0.12(-0.05%) |
Oct 19, 2022 | 228.05 | 234.24 | 228.05 | 234.02 | 432,414 | +4.40(+1.92%) |
Oct 18, 2022 | 221.68 | 230.05 | 221.21 | 229.62 | 454,615 | +10.16(+4.63%) |
Oct 17, 2022 | 217.20 | 222.85 | 216.60 | 219.46 | 243,481 | +4.66(+2.17%) |
Oct 14, 2022 | 222.12 | 222.12 | 212.21 | 214.80 | 333,900 | -7.21(-3.25%) |
Oct 13, 2022 | 215.81 | 223.29 | 214.89 | 222.01 | 230,931 | +3.81(+1.75%) |
Oct 12, 2022 | 224.19 | 224.67 | 218.05 | 218.19 | 358,238 | -7.70(-3.41%) |
Oct 11, 2022 | 226.32 | 228.72 | 224.75 | 225.90 | 352,514 | -0.35(-0.15%) |
Oct 10, 2022 | 226.15 | 230.17 | 225.05 | 226.24 | 247,449 | +2.10(+0.94%) |
Oct 07, 2022 | 222.94 | 224.31 | 221.52 | 224.14 | 426,707 | +1.02(+0.46%) |
Oct 06, 2022 | 224.37 | 225.65 | 222.87 | 223.12 | 229,886 | -1.15(-0.51%) |
Oct 05, 2022 | 222.10 | 225.84 | 221.13 | 224.27 | 244,256 | +0.79(+0.35%) |
Oct 04, 2022 | 219.86 | 223.55 | 219.86 | 223.48 | 316,246 | +4.92(+2.25%) |
Oct 03, 2022 | 215.84 | 220.32 | 215.10 | 218.56 | 305,707 | +5.37(+2.52%) |
Sep 30, 2022 | 213.82 | 216.72 | 212.31 | 213.19 | 275,300 | -1.76(-0.82%) |
Sep 29, 2022 | 216.26 | 216.26 | 211.28 | 214.95 | 273,357 | -1.94(-0.90%) |
Sep 28, 2022 | 217.20 | 218.40 | 213.43 | 216.90 | 380,588 | +0.43(+0.20%) |
Sep 27, 2022 | 219.61 | 221.04 | 215.61 | 216.46 | 338,214 | -1.89(-0.86%) |
Sep 26, 2022 | 220.79 | 223.09 | 218.23 | 218.35 | 296,682 | -3.28(-1.48%) |
Sep 23, 2022 | 224.56 | 224.93 | 217.13 | 221.63 | 307,510 | -5.03(-2.22%) |
Sep 22, 2022 | 225.05 | 231.33 | 221.36 | 226.66 | 551,502 | +2.81(+1.26%) |
Sep 21, 2022 | 229.27 | 233.38 | 223.77 | 223.85 | 322,200 | -0.22(-0.10%) |
Sep 20, 2022 | 224.73 | 224.73 | 222.13 | 224.08 | 202,013 | -1.73(-0.77%) |
Sep 19, 2022 | 222.18 | 225.86 | 221.82 | 225.81 | 268,273 | +2.41(+1.08%) |
Sep 16, 2022 | 222.90 | 223.85 | 218.97 | 223.40 | 532,017 | -0.18(-0.08%) |
Sep 15, 2022 | 223.18 | 225.99 | 222.02 | 223.59 | 405,022 | -0.55(-0.24%) |
Sep 14, 2022 | 220.41 | 225.40 | 219.60 | 224.13 | 411,058 | +3.45(+1.56%) |
Sep 13, 2022 | 223.54 | 225.52 | 219.95 | 220.69 | 599,885 | -5.50(-2.43%) |
Sep 12, 2022 | 226.79 | 227.56 | 225.41 | 226.18 | 518,082 | -0.29(-0.13%) |
Sep 09, 2022 | 223.56 | 227.42 | 223.56 | 226.47 | 395,212 | +2.99(+1.34%) |
Sep 08, 2022 | 223.82 | 225.02 | 221.77 | 223.48 | 558,646 | -0.44(-0.20%) |
Sep 07, 2022 | 219.30 | 224.70 | 219.01 | 223.92 | 453,954 | +3.44(+1.56%) |
Sep 06, 2022 | 219.96 | 221.29 | 218.92 | 220.49 | 610,224 | +2.19(+1.01%) |
Sep 02, 2022 | 221.13 | 224.17 | 217.46 | 218.29 | 910,268 | -0.66(-0.30%) |
Sep 01, 2022 | 220.65 | 221.35 | 217.35 | 218.95 | 447,510 | -2.68(-1.21%) |
Aug 31, 2022 | 223.06 | 224.47 | 220.74 | 221.62 | 715,902 | -1.26(-0.57%) |
Aug 30, 2022 | 227.40 | 227.40 | 222.73 | 222.88 | 365,949 | -4.00(-1.76%) |
Aug 29, 2022 | 225.43 | 229.01 | 223.84 | 226.89 | 384,620 | -0.45(-0.20%) |
Aug 26, 2022 | 232.91 | 234.33 | 227.22 | 227.34 | 348,041 | -5.18(-2.23%) |
Aug 25, 2022 | 230.32 | 232.55 | 229.55 | 232.52 | 397,043 | +3.30(+1.44%) |
Aug 24, 2022 | 227.17 | 229.73 | 226.93 | 229.22 | 260,288 | +3.06(+1.35%) |
Aug 23, 2022 | 226.04 | 226.59 | 224.52 | 226.16 | 200,872 | +1.10(+0.49%) |
Aug 22, 2022 | 223.34 | 225.44 | 223.19 | 225.06 | 342,352 | -0.48(-0.21%) |
Aug 19, 2022 | 226.40 | 227.66 | 224.34 | 225.54 | 226,378 | -1.23(-0.54%) |
Aug 18, 2022 | 227.04 | 229.40 | 226.35 | 226.77 | 191,032 | +0.58(+0.26%) |
Aug 17, 2022 | 221.85 | 226.78 | 221.71 | 226.19 | 359,088 | +2.52(+1.13%) |
Aug 16, 2022 | 222.02 | 224.68 | 221.49 | 223.67 | 253,954 | +0.94(+0.42%) |
Aug 15, 2022 | 218.89 | 223.61 | 218.89 | 222.73 | 208,721 | +2.01(+0.91%) |
Aug 12, 2022 | 218.00 | 220.92 | 216.96 | 220.72 | 165,827 | +2.99(+1.37%) |
Aug 11, 2022 | 218.38 | 219.78 | 216.81 | 217.73 | 191,907 | +0.31(+0.14%) |
Aug 10, 2022 | 218.26 | 218.83 | 215.02 | 217.43 | 303,598 | +1.47(+0.68%) |
Aug 09, 2022 | 215.44 | 216.90 | 213.80 | 215.96 | 428,040 | +2.30(+1.08%) |
Aug 08, 2022 | 218.26 | 222.19 | 212.27 | 213.66 | 405,827 | -4.30(-1.97%) |
Aug 05, 2022 | 217.96 | 220.28 | 214.56 | 217.96 | 406,635 | -1.18(-0.54%) |
Aug 04, 2022 | 210.69 | 227.40 | 210.63 | 219.14 | 755,066 | +9.69(+4.63%) |
Aug 03, 2022 | 208.16 | 210.40 | 203.38 | 209.45 | 221,435 | +1.17(+0.56%) |
Aug 02, 2022 | 209.97 | 209.97 | 206.51 | 208.28 | 311,523 | -0.16(-0.08%) |
Aug 01, 2022 | 207.91 | 208.95 | 204.53 | 208.44 | 224,571 | +0.77(+0.37%) |
Jul 29, 2022 | 204.50 | 208.12 | 203.79 | 207.68 | 230,689 | +4.18(+2.05%) |
Jul 28, 2022 | 201.82 | 203.60 | 199.07 | 203.50 | 248,415 | +2.02(+1.00%) |
Jul 27, 2022 | 202.08 | 202.81 | 199.45 | 201.48 | 265,073 | -0.16(-0.08%) |
Jul 26, 2022 | 201.68 | 202.99 | 200.79 | 201.64 | 182,430 | -0.04(-0.02%) |
Jul 25, 2022 | 200.37 | 204.38 | 200.35 | 201.68 | 215,640 | +1.77(+0.89%) |
Jul 22, 2022 | 201.48 | 202.59 | 199.24 | 199.91 | 203,710 | -0.02(-0.01%) |
Jul 21, 2022 | 199.10 | 200.37 | 197.68 | 199.93 | 194,927 | -0.14(-0.07%) |
Jul 20, 2022 | 198.73 | 201.11 | 196.66 | 200.07 | 197,488 | +1.70(+0.86%) |
Jul 19, 2022 | 193.26 | 198.58 | 193.21 | 198.37 | 443,768 | +5.07(+2.62%) |
Jul 18, 2022 | 196.59 | 198.61 | 192.67 | 193.30 | 297,435 | -2.68(-1.37%) |
Jul 15, 2022 | 197.70 | 198.52 | 194.79 | 195.98 | 239,204 | +0.46(+0.24%) |
Jul 14, 2022 | 195.72 | 197.36 | 194.36 | 195.52 | 319,003 | -3.92(-1.96%) |
Jul 13, 2022 | 200.66 | 203.99 | 199.16 | 199.44 | 271,272 | -3.78(-1.86%) |
Jul 12, 2022 | 205.91 | 208.06 | 202.58 | 203.22 | 396,791 | -3.49(-1.69%) |
Jul 11, 2022 | 205.52 | 208.40 | 204.02 | 206.71 | 200,070 | +0.14(+0.07%) |
Jul 08, 2022 | 209.11 | 210.11 | 206.21 | 206.56 | 274,897 | -1.56(-0.75%) |
Jul 07, 2022 | 205.96 | 208.95 | 205.89 | 208.13 | 285,345 | +2.93(+1.43%) |
Jul 06, 2022 | 201.12 | 208.03 | 199.85 | 205.19 | 341,362 | +4.20(+2.09%) |
Jul 05, 2022 | 208.29 | 208.79 | 197.34 | 200.99 | 523,938 | -10.63(-5.02%) |
Jul 01, 2022 | 209.06 | 212.70 | 206.17 | 211.62 | 280,623 | +3.01(+1.44%) |
Jun 30, 2022 | 204.84 | 209.37 | 204.84 | 208.61 | 383,058 | +1.85(+0.89%) |
Jun 29, 2022 | 208.79 | 208.86 | 204.19 | 206.77 | 298,767 | -1.24(-0.59%) |
Jun 28, 2022 | 210.19 | 213.35 | 206.65 | 208.00 | 403,010 | -1.14(-0.55%) |
Jun 27, 2022 | 207.29 | 209.52 | 205.54 | 209.14 | 301,779 | +2.90(+1.41%) |
Jun 24, 2022 | 202.91 | 206.44 | 201.00 | 206.24 | 668,613 | +5.11(+2.54%) |
Jun 23, 2022 | 199.91 | 201.98 | 198.10 | 201.12 | 321,527 | +0.53(+0.26%) |
Jun 22, 2022 | 197.04 | 201.73 | 197.04 | 200.60 | 468,041 | +0.09(+0.04%) |
Jun 21, 2022 | 195.16 | 200.88 | 194.77 | 200.51 | 366,085 | +8.35(+4.35%) |
Jun 17, 2022 | 191.70 | 195.16 | 188.79 | 192.16 | 844,196 | -0.40(-0.21%) |
Jun 16, 2022 | 194.66 | 194.95 | 190.55 | 192.56 | 476,847 | -4.42(-2.24%) |
Jun 15, 2022 | 197.17 | 198.41 | 191.55 | 196.98 | 567,941 | +0.82(+0.42%) |
Jun 14, 2022 | 198.59 | 199.11 | 193.69 | 196.15 | 498,655 | -2.41(-1.22%) |
Jun 13, 2022 | 198.96 | 200.59 | 196.23 | 198.57 | 442,423 | -4.46(-2.20%) |
Jun 10, 2022 | 201.49 | 204.64 | 200.76 | 203.03 | 395,069 | -1.92(-0.94%) |
Jun 09, 2022 | 204.70 | 205.93 | 204.00 | 204.96 | 363,387 | -0.24(-0.12%) |
Jun 08, 2022 | 205.44 | 206.50 | 204.11 | 205.19 | 255,027 | -1.81(-0.87%) |
Jun 07, 2022 | 202.68 | 207.28 | 201.90 | 207.00 | 271,722 | +3.48(+1.71%) |
Jun 06, 2022 | 203.97 | 204.31 | 201.69 | 203.53 | 322,799 | -0.32(-0.16%) |
Jun 03, 2022 | 202.32 | 204.29 | 201.46 | 203.84 | 262,338 | +1.00(+0.49%) |
Jun 02, 2022 | 203.06 | 203.33 | 198.72 | 202.85 | 263,521 | +1.28(+0.64%) |
Jun 01, 2022 | 203.49 | 203.49 | 198.00 | 201.56 | 305,210 | +0.00(+0.00%) |
May 31, 2022 | 204.11 | 204.12 | 199.62 | 201.56 | 718,595 | -3.77(-1.84%) |
May 27, 2022 | 202.92 | 205.35 | 201.81 | 205.34 | 450,734 | +2.78(+1.37%) |
May 26, 2022 | 197.78 | 204.07 | 197.78 | 202.56 | 548,437 | +5.15(+2.61%) |
May 25, 2022 | 195.87 | 199.30 | 195.73 | 197.41 | 354,756 | +1.95(+1.00%) |
May 24, 2022 | 192.79 | 195.90 | 190.19 | 195.46 | 247,066 | +3.33(+1.73%) |
May 23, 2022 | 191.09 | 193.43 | 190.13 | 192.12 | 331,617 | +2.72(+1.44%) |
May 20, 2022 | 192.17 | 192.97 | 186.15 | 189.40 | 300,529 | -2.85(-1.48%) |
May 19, 2022 | 192.73 | 194.94 | 189.27 | 192.25 | 309,406 | -2.02(-1.04%) |
May 18, 2022 | 198.79 | 200.14 | 192.64 | 194.27 | 290,380 | -5.87(-2.93%) |
May 17, 2022 | 197.29 | 201.46 | 195.91 | 200.14 | 312,030 | +4.01(+2.05%) |
May 16, 2022 | 195.09 | 197.99 | 194.43 | 196.13 | 307,631 | +0.96(+0.49%) |
May 13, 2022 | 195.58 | 198.76 | 192.80 | 195.17 | 370,394 | +0.01(+0.01%) |
May 12, 2022 | 197.65 | 199.48 | 191.25 | 195.16 | 306,612 | -2.17(-1.10%) |
May 11, 2022 | 201.12 | 203.40 | 195.89 | 197.32 | 295,980 | -3.47(-1.73%) |
May 10, 2022 | 201.77 | 203.48 | 198.35 | 200.79 | 334,550 | -0.32(-0.16%) |
May 09, 2022 | 205.88 | 206.59 | 200.43 | 201.11 | 434,452 | -6.00(-2.90%) |
May 06, 2022 | 209.29 | 211.64 | 204.81 | 207.11 | 316,908 | -3.34(-1.59%) |
May 05, 2022 | 209.18 | 215.47 | 206.05 | 210.45 | 488,663 | -2.30(-1.08%) |
May 04, 2022 | 206.03 | 213.88 | 204.11 | 212.75 | 541,283 | +7.07(+3.44%) |
May 03, 2022 | 204.38 | 206.13 | 202.59 | 205.68 | 372,161 | +2.33(+1.14%) |
May 02, 2022 | 202.44 | 207.80 | 200.32 | 203.36 | 359,451 | -0.39(-0.19%) |
Apr 29, 2022 | 209.36 | 210.58 | 202.78 | 203.75 | 368,072 | -5.11(-2.45%) |
Apr 28, 2022 | 210.88 | 211.18 | 207.69 | 208.86 | 324,215 | -1.70(-0.81%) |
Apr 27, 2022 | 209.49 | 212.92 | 206.68 | 210.56 | 298,936 | +1.14(+0.54%) |
Apr 26, 2022 | 208.79 | 213.16 | 208.63 | 209.42 | 361,949 | +0.12(+0.06%) |
Apr 25, 2022 | 211.60 | 211.60 | 201.99 | 209.29 | 560,467 | -3.49(-1.64%) |
Apr 22, 2022 | 212.52 | 215.98 | 211.63 | 212.78 | 362,384 | +0.18(+0.09%) |
Apr 21, 2022 | 218.36 | 218.36 | 211.22 | 212.60 | 316,723 | -5.09(-2.34%) |
Apr 20, 2022 | 215.65 | 218.35 | 214.49 | 217.68 | 324,911 | +3.04(+1.42%) |
Apr 19, 2022 | 213.85 | 216.57 | 212.36 | 214.64 | 332,908 | +1.18(+0.55%) |
Apr 18, 2022 | 212.58 | 214.99 | 211.09 | 213.46 | 335,304 | +0.20(+0.09%) |
Apr 14, 2022 | 208.91 | 214.51 | 208.65 | 213.26 | 643,485 | +9.32(+4.57%) |
Apr 13, 2022 | 201.63 | 204.06 | 200.84 | 203.94 | 514,066 | +2.84(+1.41%) |
Apr 12, 2022 | 196.02 | 203.40 | 196.02 | 201.10 | 399,261 | +4.53(+2.30%) |
Apr 11, 2022 | 198.32 | 202.24 | 194.71 | 196.57 | 475,374 | -0.63(-0.32%) |
Apr 08, 2022 | 199.87 | 202.08 | 196.44 | 197.20 | 426,125 | -1.94(-0.97%) |
Apr 07, 2022 | 193.67 | 199.92 | 192.04 | 199.13 | 688,685 | +5.56(+2.87%) |
Apr 06, 2022 | 193.04 | 196.27 | 192.28 | 193.57 | 435,806 | +0.95(+0.49%) |
Apr 05, 2022 | 193.45 | 195.98 | 192.42 | 192.62 | 371,437 | -0.72(-0.37%) |
Apr 04, 2022 | 194.37 | 194.37 | 189.23 | 193.34 | 401,691 | -0.73(-0.37%) |
Apr 01, 2022 | 191.19 | 194.22 | 190.65 | 194.07 | 362,810 | +3.06(+1.60%) |
Mar 31, 2022 | 194.49 | 196.05 | 190.97 | 191.01 | 432,036 | -3.72(-1.91%) |
Mar 30, 2022 | 194.47 | 197.74 | 192.13 | 194.73 | 350,736 | +1.02(+0.52%) |
Mar 29, 2022 | 188.45 | 193.94 | 186.99 | 193.71 | 337,452 | +1.83(+0.95%) |
Mar 28, 2022 | 196.10 | 197.21 | 190.21 | 191.88 | 496,744 | -5.38(-2.73%) |
Mar 25, 2022 | 194.94 | 198.56 | 194.13 | 197.26 | 227,020 | +2.28(+1.17%) |
Mar 24, 2022 | 194.31 | 197.49 | 193.85 | 194.99 | 231,045 | +0.53(+0.27%) |
Mar 23, 2022 | 193.43 | 196.31 | 193.07 | 194.46 | 290,132 | +1.91(+0.99%) |
Mar 22, 2022 | 192.42 | 193.68 | 189.87 | 192.54 | 389,041 | +0.36(+0.18%) |
Mar 21, 2022 | 187.63 | 193.20 | 186.79 | 192.19 | 417,666 | +6.69(+3.60%) |
Mar 18, 2022 | 188.67 | 189.55 | 183.40 | 185.50 | 1,174,218 | -3.49(-1.84%) |
Mar 17, 2022 | 189.50 | 191.77 | 187.63 | 188.99 | 564,011 | +2.84(+1.53%) |
Mar 16, 2022 | 188.66 | 191.62 | 181.74 | 186.15 | 585,643 | -7.80(-4.02%) |
Mar 15, 2022 | 194.77 | 194.77 | 189.81 | 193.94 | 413,667 | +0.54(+0.28%) |
Mar 14, 2022 | 198.15 | 198.43 | 192.53 | 193.41 | 454,303 | -3.95(-2.00%) |
Mar 11, 2022 | 201.18 | 204.45 | 197.26 | 197.36 | 375,912 | -4.41(-2.18%) |
Mar 10, 2022 | 199.62 | 201.99 | 201.77 | 522,565 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.74 | 203.60 | 195.02 | 199.35 | 845,708 | -1.24(-0.62%) |
Mar 08, 2022 | 209.85 | 210.39 | 200.44 | 200.59 | 1,010,468 | -8.90(-4.25%) |
Mar 07, 2022 | 210.19 | 219.00 | 207.39 | 209.49 | 968,149 | +0.66(+0.32%) |
Mar 04, 2022 | 201.96 | 209.47 | 200.90 | 208.82 | 744,928 | +6.74(+3.34%) |
Mar 03, 2022 | 199.95 | 203.16 | 199.42 | 202.08 | 648,855 | +2.40(+1.20%) |
Mar 02, 2022 | 196.12 | 200.82 | 193.46 | 199.69 | 915,446 | +4.17(+2.13%) |
Mar 01, 2022 | 195.93 | 197.91 | 192.93 | 195.52 | 931,327 | -0.24(-0.12%) |
Feb 28, 2022 | 190.45 | 197.80 | 190.45 | 195.76 | 1,304,994 | +4.35(+2.27%) |
Feb 25, 2022 | 184.15 | 194.34 | 188.16 | 191.41 | 722,979 | +7.54(+4.10%) |
Feb 24, 2022 | 177.89 | 184.56 | 175.83 | 183.88 | 664,330 | +5.54(+3.10%) |
Feb 23, 2022 | 179.63 | 180.64 | 178.18 | 178.34 | 464,416 | +0.49(+0.27%) |
Feb 22, 2022 | 178.46 | 179.60 | 175.56 | 177.85 | 448,053 | +0.75(+0.42%) |
Feb 18, 2022 | 177.10 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.71 | 177.16 | 172.62 | 175.99 | 427,236 | +2.23(+1.28%) |
Feb 16, 2022 | 171.43 | 174.89 | 171.43 | 173.76 | 390,700 | +2.33(+1.36%) |
Feb 15, 2022 | 172.10 | 174.17 | 171.08 | 171.43 | 347,122 | -1.07(-0.62%) |
Feb 14, 2022 | 174.91 | 175.43 | 170.63 | 172.51 | 534,144 | -2.48(-1.42%) |
Feb 11, 2022 | 170.36 | 175.35 | 168.64 | 174.99 | 636,686 | +4.02(+2.35%) |
Feb 10, 2022 | 173.12 | 179.85 | 170.61 | 170.97 | 821,928 | -7.18(-4.03%) |
Feb 09, 2022 | 178.15 | 179.12 | 177.18 | 178.15 | 350,542 | +1.13(+0.64%) |
Feb 08, 2022 | 176.21 | 177.29 | 174.93 | 177.02 | 268,735 | +1.88(+1.08%) |
Feb 07, 2022 | 173.86 | 176.19 | 171.85 | 175.13 | 330,298 | +1.34(+0.77%) |
Feb 04, 2022 | 174.01 | 175.63 | 171.31 | 173.79 | 282,307 | -0.88(-0.50%) |
Feb 03, 2022 | 178.46 | 174.47 | 174.67 | 302,683 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.86 | 178.03 | 174.18 | 177.98 | 404,424 | +1.42(+0.80%) |