Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 241.80 | 241.80 | 238.02 | 240.41 | 3,588,109 | +0.77(+0.32%) |
Jan 30, 2023 | 241.42 | 242.09 | 238.70 | 239.64 | 2,144,138 | -1.96(-0.81%) |
Jan 27, 2023 | 242.76 | 243.36 | 240.54 | 241.60 | 2,215,393 | -1.17(-0.48%) |
Jan 26, 2023 | 244.35 | 244.50 | 240.99 | 242.77 | 2,647,925 | -1.58(-0.65%) |
Jan 25, 2023 | 247.74 | 249.13 | 243.86 | 244.35 | 2,005,285 | -3.01(-1.22%) |
Jan 24, 2023 | 249.41 | 249.56 | 245.28 | 247.36 | 1,674,315 | -1.21(-0.49%) |
Jan 23, 2023 | 251.46 | 252.16 | 247.46 | 248.57 | 2,126,353 | -2.16(-0.86%) |
Jan 20, 2023 | 249.58 | 251.31 | 247.53 | 250.74 | 2,702,487 | +1.15(+0.46%) |
Jan 19, 2023 | 249.56 | 251.00 | 248.53 | 249.58 | 2,194,717 | -2.24(-0.89%) |
Jan 18, 2023 | 256.62 | 257.67 | 251.13 | 251.83 | 2,328,373 | -4.80(-1.87%) |
Jan 17, 2023 | 259.27 | 260.82 | 256.06 | 256.62 | 2,596,160 | -2.20(-0.85%) |
Jan 13, 2023 | 258.07 | 259.30 | 257.37 | 258.82 | 1,781,451 | +0.77(+0.30%) |
Jan 12, 2023 | 259.00 | 259.70 | 256.12 | 258.05 | 1,526,625 | -1.90(-0.73%) |
Jan 11, 2023 | 262.86 | 263.69 | 257.35 | 259.95 | 2,146,358 | -0.92(-0.35%) |
Jan 10, 2023 | 259.03 | 261.57 | 257.28 | 260.87 | 1,872,343 | +3.58(+1.39%) |
Jan 09, 2023 | 262.49 | 262.49 | 255.90 | 257.29 | 2,268,494 | -4.84(-1.85%) |
Jan 06, 2023 | 257.21 | 263.67 | 256.25 | 262.13 | 3,031,825 | +7.94(+3.13%) |
Jan 05, 2023 | 251.53 | 255.27 | 250.05 | 254.18 | 2,158,488 | +2.35(+0.93%) |
Jan 04, 2023 | 250.52 | 252.42 | 248.61 | 251.83 | 1,861,807 | +2.61(+1.05%) |
Jan 03, 2023 | 248.48 | 250.13 | 246.57 | 249.22 | 2,724,247 | -1.02(-0.41%) |
Dec 30, 2022 | 250.25 | 250.73 | 247.18 | 250.24 | 1,702,927 | -0.42(-0.17%) |
Dec 29, 2022 | 250.00 | 252.30 | 249.69 | 250.66 | 1,518,517 | +1.68(+0.67%) |
Dec 28, 2022 | 251.86 | 253.00 | 248.74 | 248.98 | 1,416,772 | -1.90(-0.76%) |
Dec 27, 2022 | 253.07 | 253.95 | 250.39 | 250.88 | 1,779,238 | -0.50(-0.20%) |
Dec 23, 2022 | 252.30 | 252.69 | 250.41 | 251.38 | 1,538,651 | -1.28(-0.51%) |
Dec 22, 2022 | 253.17 | 253.52 | 250.69 | 252.66 | 2,078,111 | -0.95(-0.38%) |
Dec 21, 2022 | 252.30 | 254.70 | 251.70 | 253.61 | 2,159,568 | +1.44(+0.57%) |
Dec 20, 2022 | 254.02 | 254.97 | 250.34 | 252.17 | 1,689,354 | -0.91(-0.36%) |
Dec 19, 2022 | 254.15 | 256.14 | 251.28 | 253.08 | 2,812,669 | -1.63(-0.64%) |
Dec 16, 2022 | 252.37 | 255.25 | 251.75 | 254.71 | 9,227,461 | +1.21(+0.48%) |
Dec 15, 2022 | 257.59 | 258.24 | 250.94 | 253.50 | 3,359,955 | -4.75(-1.84%) |
Dec 14, 2022 | 259.05 | 260.38 | 254.59 | 258.25 | 3,984,281 | -1.08(-0.41%) |
Dec 13, 2022 | 268.62 | 269.24 | 258.72 | 259.33 | 4,065,477 | -4.31(-1.63%) |
Dec 12, 2022 | 259.86 | 266.20 | 259.68 | 263.63 | 3,598,364 | -1.78(-0.67%) |
Dec 09, 2022 | 270.69 | 271.63 | 265.12 | 265.41 | 2,315,861 | -6.59(-2.42%) |
Dec 08, 2022 | 272.90 | 272.98 | 270.26 | 272.00 | 1,858,041 | -0.18(-0.07%) |
Dec 07, 2022 | 269.95 | 272.35 | 268.42 | 272.19 | 2,616,893 | +2.35(+0.87%) |
Dec 06, 2022 | 272.26 | 273.79 | 268.31 | 269.83 | 2,758,950 | -1.54(-0.57%) |
Dec 05, 2022 | 270.31 | 273.16 | 269.56 | 271.38 | 3,437,955 | -0.57(-0.21%) |
Dec 02, 2022 | 270.57 | 272.53 | 269.74 | 271.95 | 2,380,174 | -0.41(-0.15%) |
Dec 01, 2022 | 274.32 | 274.41 | 266.59 | 272.36 | 3,059,917 | -0.44(-0.16%) |
Nov 30, 2022 | 269.14 | 274.28 | 265.68 | 272.80 | 6,063,948 | +4.20(+1.56%) |
Nov 29, 2022 | 269.92 | 269.92 | 266.39 | 268.60 | 2,241,512 | -0.60(-0.22%) |
Nov 28, 2022 | 271.46 | 274.59 | 268.79 | 269.19 | 2,494,382 | -1.07(-0.39%) |
Nov 25, 2022 | 268.56 | 272.00 | 268.04 | 270.26 | 1,296,185 | +0.32(+0.12%) |
Nov 23, 2022 | 273.79 | 275.79 | 268.22 | 269.94 | 3,019,099 | -3.48(-1.27%) |
Nov 22, 2022 | 274.33 | 275.65 | 270.05 | 273.42 | 3,817,351 | -1.06(-0.39%) |
Nov 21, 2022 | 275.36 | 277.75 | 274.23 | 274.47 | 2,934,542 | +0.83(+0.30%) |
Nov 18, 2022 | 270.92 | 275.02 | 270.92 | 273.64 | 2,489,966 | -0.01(-0.00%) |
Nov 17, 2022 | 269.48 | 275.08 | 269.23 | 273.65 | 2,280,458 | +3.36(+1.24%) |
Nov 16, 2022 | 270.53 | 273.36 | 269.14 | 270.29 | 2,565,338 | +2.01(+0.75%) |
Nov 15, 2022 | 270.57 | 273.80 | 265.08 | 268.28 | 2,920,979 | -1.61(-0.60%) |
Nov 14, 2022 | 269.32 | 275.19 | 269.32 | 269.89 | 2,973,433 | +0.26(+0.10%) |
Nov 11, 2022 | 272.96 | 273.73 | 264.52 | 269.62 | 3,441,009 | -5.67(-2.06%) |
Nov 10, 2022 | 278.19 | 278.57 | 269.94 | 275.29 | 4,316,372 | +1.29(+0.47%) |
Nov 09, 2022 | 274.33 | 280.22 | 273.63 | 274.00 | 3,666,204 | -2.59(-0.94%) |
Nov 08, 2022 | 267.31 | 280.64 | 266.98 | 276.60 | 7,302,195 | +14.54(+5.55%) |
Nov 07, 2022 | 253.66 | 262.49 | 253.29 | 262.06 | 3,090,728 | +7.55(+2.97%) |
Nov 04, 2022 | 247.79 | 254.75 | 245.81 | 254.51 | 3,596,434 | +2.99(+1.19%) |
Nov 03, 2022 | 254.03 | 254.09 | 250.71 | 251.52 | 2,938,141 | -2.96(-1.16%) |
Nov 02, 2022 | 256.97 | 260.03 | 254.42 | 254.48 | 2,787,921 | -2.88(-1.12%) |
Nov 01, 2022 | 255.04 | 258.13 | 253.88 | 257.36 | 2,180,375 | +1.62(+0.63%) |
Oct 31, 2022 | 254.66 | 257.13 | 253.52 | 255.75 | 3,206,983 | -3.27(-1.26%) |
Oct 28, 2022 | 255.11 | 259.71 | 254.58 | 259.02 | 3,091,113 | +6.22(+2.46%) |
Oct 27, 2022 | 253.52 | 254.76 | 251.52 | 252.79 | 2,389,986 | +0.54(+0.21%) |
Oct 26, 2022 | 248.78 | 253.50 | 247.38 | 252.26 | 3,183,429 | +6.31(+2.57%) |
Oct 25, 2022 | 246.42 | 247.65 | 243.30 | 245.95 | 2,694,440 | -1.26(-0.51%) |
Oct 24, 2022 | 241.18 | 247.46 | 241.13 | 247.20 | 3,047,723 | +8.87(+3.72%) |
Oct 21, 2022 | 234.15 | 238.75 | 233.67 | 238.33 | 3,732,832 | +4.25(+1.81%) |
Oct 20, 2022 | 234.18 | 235.61 | 232.72 | 234.08 | 2,175,545 | -0.70(-0.30%) |
Oct 19, 2022 | 237.74 | 238.72 | 233.60 | 234.78 | 1,990,510 | -3.72(-1.56%) |
Oct 18, 2022 | 240.15 | 240.94 | 237.47 | 238.50 | 2,177,695 | -0.77(-0.32%) |
Oct 17, 2022 | 237.84 | 239.73 | 236.01 | 239.27 | 2,724,278 | +1.50(+0.63%) |
Oct 14, 2022 | 238.39 | 239.44 | 236.71 | 237.76 | 3,028,001 | -0.30(-0.13%) |
Oct 13, 2022 | 231.55 | 238.74 | 229.72 | 238.07 | 3,476,716 | +4.94(+2.12%) |
Oct 12, 2022 | 231.16 | 235.29 | 230.26 | 233.13 | 2,790,505 | +0.95(+0.41%) |
Oct 11, 2022 | 226.55 | 236.95 | 225.00 | 232.18 | 6,613,118 | +12.57(+5.72%) |
Oct 10, 2022 | 218.60 | 221.49 | 217.47 | 219.61 | 1,723,356 | +2.95(+1.36%) |
Oct 07, 2022 | 217.58 | 219.01 | 216.22 | 216.66 | 2,177,658 | -1.81(-0.83%) |
Oct 06, 2022 | 219.96 | 220.55 | 217.79 | 218.47 | 1,611,720 | -2.72(-1.23%) |
Oct 05, 2022 | 220.06 | 222.71 | 218.48 | 221.19 | 2,177,955 | +0.76(+0.34%) |
Oct 04, 2022 | 218.50 | 221.44 | 217.38 | 220.43 | 2,464,072 | +2.44(+1.12%) |
Oct 03, 2022 | 215.94 | 218.47 | 214.19 | 217.99 | 2,665,705 | +4.77(+2.24%) |
Sep 30, 2022 | 216.08 | 217.58 | 213.01 | 213.22 | 2,688,709 | -2.85(-1.32%) |
Sep 29, 2022 | 219.04 | 219.04 | 214.71 | 216.07 | 2,469,034 | -2.43(-1.11%) |
Sep 28, 2022 | 217.54 | 219.34 | 215.44 | 218.50 | 2,941,370 | +4.72(+2.21%) |
Sep 27, 2022 | 214.71 | 217.53 | 212.87 | 213.78 | 2,124,147 | -0.83(-0.39%) |
Sep 26, 2022 | 214.52 | 216.29 | 213.20 | 214.62 | 2,593,411 | -0.09(-0.04%) |
Sep 23, 2022 | 215.68 | 216.26 | 212.43 | 214.71 | 2,271,653 | -0.74(-0.34%) |
Sep 22, 2022 | 211.47 | 216.98 | 211.24 | 215.45 | 2,199,767 | +3.11(+1.47%) |
Sep 21, 2022 | 216.75 | 218.16 | 212.24 | 212.34 | 2,311,120 | -3.07(-1.43%) |
Sep 20, 2022 | 216.16 | 217.57 | 214.29 | 215.41 | 1,845,605 | -2.88(-1.32%) |
Sep 19, 2022 | 218.18 | 218.39 | 214.83 | 218.29 | 2,094,586 | -0.36(-0.16%) |
Sep 16, 2022 | 214.63 | 219.68 | 214.63 | 218.66 | 4,866,980 | +3.29(+1.53%) |
Sep 15, 2022 | 215.78 | 216.64 | 213.66 | 215.36 | 2,332,036 | -0.44(-0.20%) |
Sep 14, 2022 | 215.24 | 216.42 | 213.91 | 215.80 | 2,870,843 | +1.19(+0.56%) |
Sep 13, 2022 | 224.23 | 224.33 | 214.38 | 214.61 | 4,701,007 | -10.18(-4.53%) |
Sep 12, 2022 | 225.14 | 228.64 | 222.41 | 224.78 | 6,653,299 | -9.53(-4.07%) |
Sep 09, 2022 | 232.19 | 235.77 | 231.79 | 234.31 | 2,450,332 | +2.12(+0.91%) |
Sep 08, 2022 | 231.58 | 232.71 | 229.79 | 232.19 | 3,061,159 | +0.62(+0.27%) |
Sep 07, 2022 | 229.69 | 232.07 | 229.18 | 231.57 | 2,248,730 | +2.43(+1.06%) |
Sep 06, 2022 | 230.57 | 231.38 | 228.49 | 229.14 | 2,222,654 | -0.14(-0.06%) |
Sep 02, 2022 | 233.17 | 234.40 | 228.30 | 229.28 | 2,457,840 | -2.96(-1.27%) |
Sep 01, 2022 | 228.10 | 232.47 | 227.74 | 232.24 | 2,630,304 | +4.92(+2.16%) |
Aug 31, 2022 | 228.54 | 230.72 | 226.89 | 227.32 | 4,551,383 | +1.12(+0.49%) |
Aug 30, 2022 | 226.92 | 227.33 | 225.42 | 226.20 | 3,882,800 | -0.27(-0.12%) |
Aug 29, 2022 | 225.94 | 228.01 | 225.15 | 226.48 | 2,233,634 | -1.17(-0.52%) |
Aug 26, 2022 | 230.87 | 233.05 | 227.46 | 227.65 | 3,149,629 | -4.76(-2.05%) |
Aug 25, 2022 | 232.72 | 232.77 | 230.64 | 232.41 | 1,823,957 | +1.12(+0.49%) |
Aug 24, 2022 | 230.41 | 231.74 | 229.50 | 231.28 | 2,462,223 | +0.02(+0.01%) |
Aug 23, 2022 | 233.37 | 233.37 | 229.73 | 231.26 | 2,811,522 | -2.30(-0.98%) |
Aug 22, 2022 | 236.48 | 237.66 | 233.22 | 233.56 | 3,254,060 | -3.75(-1.58%) |
Aug 19, 2022 | 234.25 | 238.40 | 234.25 | 237.31 | 2,333,552 | +1.10(+0.46%) |
Aug 18, 2022 | 237.38 | 237.48 | 234.56 | 236.21 | 1,996,685 | -0.83(-0.35%) |
Aug 17, 2022 | 237.62 | 239.00 | 236.26 | 237.04 | 1,989,661 | -0.60(-0.25%) |
Aug 16, 2022 | 236.43 | 238.59 | 236.24 | 237.64 | 2,350,164 | +1.94(+0.82%) |
Aug 15, 2022 | 233.81 | 236.12 | 232.69 | 235.70 | 2,832,649 | +2.53(+1.08%) |
Aug 12, 2022 | 233.29 | 234.54 | 231.21 | 233.17 | 3,978,621 | +0.04(+0.02%) |
Aug 11, 2022 | 236.60 | 237.84 | 232.80 | 233.13 | 2,862,232 | -3.51(-1.48%) |
Aug 10, 2022 | 234.50 | 236.99 | 233.30 | 236.65 | 2,800,180 | +3.50(+1.50%) |
Aug 09, 2022 | 232.06 | 234.42 | 232.06 | 233.14 | 2,196,308 | +1.00(+0.43%) |
Aug 08, 2022 | 229.99 | 232.56 | 229.34 | 232.14 | 2,966,274 | +0.98(+0.42%) |
Aug 05, 2022 | 231.36 | 231.94 | 226.98 | 231.16 | 2,901,660 | -0.69(-0.30%) |
Aug 04, 2022 | 231.87 | 233.75 | 231.12 | 231.85 | 2,823,490 | -0.12(-0.05%) |
Aug 03, 2022 | 230.87 | 234.06 | 230.16 | 231.97 | 2,195,851 | +3.00(+1.31%) |
Aug 02, 2022 | 231.58 | 232.66 | 228.84 | 228.97 | 2,444,872 | -1.62(-0.70%) |
Aug 01, 2022 | 232.19 | 232.96 | 229.66 | 230.59 | 2,088,109 | -1.72(-0.74%) |
Jul 29, 2022 | 233.24 | 234.28 | 230.69 | 232.31 | 3,504,455 | -2.14(-0.91%) |
Jul 28, 2022 | 236.30 | 236.30 | 230.67 | 234.45 | 2,358,964 | -1.85(-0.78%) |
Jul 27, 2022 | 233.90 | 237.26 | 232.89 | 236.30 | 2,324,808 | +0.54(+0.23%) |
Jul 26, 2022 | 234.34 | 238.22 | 233.51 | 235.75 | 2,693,667 | +2.27(+0.97%) |
Jul 25, 2022 | 231.74 | 233.83 | 231.45 | 233.48 | 1,886,720 | +2.60(+1.13%) |
Jul 22, 2022 | 231.68 | 233.87 | 230.20 | 230.88 | 1,963,914 | +0.16(+0.07%) |
Jul 21, 2022 | 230.69 | 231.68 | 228.69 | 230.72 | 2,140,694 | -0.80(-0.34%) |
Jul 20, 2022 | 231.59 | 233.24 | 229.66 | 231.52 | 2,838,479 | -0.65(-0.28%) |
Jul 19, 2022 | 231.83 | 232.59 | 230.03 | 232.17 | 3,595,081 | +3.27(+1.43%) |
Jul 18, 2022 | 233.32 | 234.17 | 228.04 | 228.90 | 2,377,048 | -4.55(-1.95%) |
Jul 15, 2022 | 232.23 | 233.87 | 230.40 | 233.45 | 2,988,578 | +2.91(+1.26%) |
Jul 14, 2022 | 230.01 | 231.70 | 228.06 | 230.54 | 3,074,349 | -1.41(-0.61%) |
Jul 13, 2022 | 231.28 | 233.51 | 230.14 | 231.95 | 2,661,050 | +0.11(+0.05%) |
Jul 12, 2022 | 232.60 | 234.77 | 230.63 | 231.84 | 2,875,493 | -0.76(-0.33%) |
Jul 11, 2022 | 234.01 | 234.79 | 231.86 | 232.60 | 1,922,873 | -0.66(-0.28%) |
Jul 08, 2022 | 232.95 | 234.91 | 232.06 | 233.26 | 2,360,140 | +1.00(+0.43%) |
Jul 07, 2022 | 229.52 | 232.83 | 229.32 | 232.26 | 3,268,434 | +2.04(+0.88%) |
Jul 06, 2022 | 231.51 | 232.88 | 229.56 | 230.22 | 4,602,498 | -1.39(-0.60%) |
Jul 05, 2022 | 230.17 | 231.62 | 227.47 | 231.61 | 2,646,595 | +1.11(+0.48%) |
Jul 01, 2022 | 228.35 | 230.93 | 225.97 | 230.51 | 2,929,174 | +2.11(+0.92%) |
Jun 30, 2022 | 229.21 | 229.99 | 225.98 | 228.39 | 3,231,810 | -2.00(-0.87%) |
Jun 29, 2022 | 231.17 | 231.96 | 228.79 | 230.39 | 2,870,824 | +1.80(+0.79%) |
Jun 28, 2022 | 230.86 | 232.41 | 228.48 | 228.59 | 2,588,688 | -1.26(-0.55%) |
Jun 27, 2022 | 230.15 | 231.20 | 229.07 | 229.85 | 2,948,141 | -0.49(-0.21%) |
Jun 24, 2022 | 229.05 | 230.93 | 228.00 | 230.34 | 4,823,173 | +2.14(+0.94%) |
Jun 23, 2022 | 226.91 | 229.07 | 226.15 | 228.20 | 3,573,952 | +2.77(+1.23%) |
Jun 22, 2022 | 222.64 | 227.49 | 222.39 | 225.43 | 4,445,289 | +1.62(+0.73%) |
Jun 21, 2022 | 222.33 | 224.23 | 219.60 | 223.80 | 4,137,244 | +3.46(+1.57%) |
Jun 17, 2022 | 216.03 | 223.65 | 215.43 | 220.34 | 13,981,253 | +3.77(+1.74%) |
Jun 16, 2022 | 219.29 | 220.17 | 215.53 | 216.57 | 4,370,503 | -4.57(-2.07%) |
Jun 15, 2022 | 222.04 | 222.72 | 217.77 | 221.15 | 3,277,506 | -0.11(-0.05%) |
Jun 14, 2022 | 222.45 | 224.08 | 219.13 | 221.26 | 3,217,940 | -1.00(-0.45%) |
Jun 13, 2022 | 223.36 | 224.40 | 221.53 | 222.26 | 4,753,594 | -3.04(-1.35%) |
Jun 10, 2022 | 225.31 | 227.25 | 222.85 | 225.31 | 3,100,900 | -1.63(-0.72%) |
Jun 09, 2022 | 229.73 | 231.60 | 226.65 | 226.94 | 2,871,086 | -3.50(-1.52%) |
Jun 08, 2022 | 231.55 | 231.75 | 228.66 | 230.44 | 2,507,540 | -0.87(-0.38%) |
Jun 07, 2022 | 229.66 | 231.68 | 228.46 | 231.31 | 2,869,643 | +0.91(+0.39%) |
Jun 06, 2022 | 233.12 | 233.59 | 228.69 | 230.40 | 2,571,321 | -2.83(-1.21%) |
Jun 03, 2022 | 233.09 | 235.33 | 232.54 | 233.23 | 2,222,890 | +0.16(+0.07%) |
Jun 02, 2022 | 237.14 | 237.24 | 228.91 | 233.07 | 4,171,827 | -4.83(-2.03%) |
Jun 01, 2022 | 242.08 | 242.16 | 235.95 | 237.89 | 2,838,478 | -3.12(-1.29%) |
May 31, 2022 | 239.38 | 241.50 | 235.63 | 241.01 | 7,177,242 | +1.39(+0.58%) |
May 27, 2022 | 237.97 | 240.53 | 235.55 | 239.62 | 2,853,790 | +2.07(+0.87%) |
May 26, 2022 | 237.87 | 239.94 | 236.64 | 237.55 | 2,367,559 | +0.04(+0.02%) |
May 25, 2022 | 237.50 | 239.20 | 234.71 | 237.51 | 3,769,313 | +1.05(+0.44%) |
May 24, 2022 | 233.44 | 236.94 | 233.11 | 236.46 | 2,841,411 | +2.68(+1.14%) |
May 23, 2022 | 234.38 | 235.67 | 232.69 | 233.78 | 2,420,652 | +1.45(+0.62%) |
May 20, 2022 | 229.11 | 232.49 | 228.07 | 232.34 | 4,110,765 | +2.56(+1.12%) |
May 19, 2022 | 227.50 | 230.80 | 227.04 | 229.77 | 2,571,725 | +0.76(+0.33%) |
May 18, 2022 | 231.39 | 232.14 | 228.11 | 229.01 | 3,597,261 | -1.30(-0.57%) |
May 17, 2022 | 230.12 | 231.13 | 224.60 | 230.32 | 2,497,102 | +1.39(+0.61%) |
May 16, 2022 | 226.46 | 230.09 | 226.38 | 228.93 | 2,572,164 | +2.26(+1.00%) |
May 13, 2022 | 227.82 | 228.16 | 224.70 | 226.67 | 2,826,436 | -1.23(-0.54%) |
May 12, 2022 | 223.56 | 228.01 | 222.62 | 227.90 | 4,008,933 | +3.80(+1.70%) |
May 11, 2022 | 223.84 | 226.64 | 222.76 | 224.10 | 3,663,615 | -0.07(-0.03%) |
May 10, 2022 | 225.56 | 227.56 | 223.93 | 224.16 | 4,547,410 | +1.37(+0.61%) |
May 09, 2022 | 220.32 | 226.09 | 218.41 | 222.79 | 4,699,521 | +2.55(+1.16%) |
May 06, 2022 | 215.83 | 221.13 | 215.82 | 220.24 | 5,027,758 | +2.00(+0.92%) |
May 05, 2022 | 219.31 | 222.42 | 216.30 | 218.24 | 3,604,866 | -1.63(-0.74%) |
May 04, 2022 | 216.58 | 220.81 | 215.49 | 219.87 | 2,679,048 | +3.64(+1.68%) |
May 03, 2022 | 217.68 | 218.09 | 213.81 | 216.23 | 2,624,181 | +1.18(+0.55%) |
May 02, 2022 | 217.33 | 217.96 | 211.69 | 215.04 | 4,461,557 | -2.11(-0.97%) |
Apr 29, 2022 | 220.24 | 223.95 | 216.74 | 217.16 | 4,338,953 | -4.60(-2.07%) |
Apr 28, 2022 | 219.52 | 226.21 | 215.26 | 221.76 | 7,097,287 | -9.93(-4.28%) |
Apr 27, 2022 | 231.92 | 234.69 | 229.50 | 231.69 | 3,190,743 | -1.01(-0.43%) |
Apr 26, 2022 | 233.09 | 235.61 | 232.55 | 232.69 | 3,549,967 | -2.14(-0.91%) |
Apr 25, 2022 | 233.75 | 235.28 | 230.87 | 234.83 | 2,437,991 | +1.69(+0.73%) |
Apr 22, 2022 | 236.63 | 238.31 | 232.87 | 233.14 | 2,811,057 | -4.76(-2.00%) |
Apr 21, 2022 | 238.78 | 240.63 | 237.42 | 237.90 | 2,273,763 | +0.07(+0.03%) |
Apr 20, 2022 | 236.60 | 239.23 | 236.07 | 237.82 | 2,027,511 | +1.87(+0.79%) |
Apr 19, 2022 | 235.13 | 238.15 | 233.14 | 235.95 | 2,528,264 | +1.34(+0.57%) |
Apr 18, 2022 | 235.13 | 237.83 | 233.88 | 234.61 | 3,882,378 | -1.95(-0.82%) |
Apr 14, 2022 | 236.91 | 239.86 | 236.21 | 236.56 | 3,073,049 | +0.47(+0.20%) |
Apr 13, 2022 | 233.88 | 236.50 | 232.60 | 236.08 | 2,580,194 | +3.23(+1.39%) |
Apr 12, 2022 | 233.72 | 235.19 | 229.81 | 232.85 | 2,428,149 | -0.77(-0.33%) |
Apr 11, 2022 | 236.16 | 240.68 | 232.95 | 233.62 | 3,195,074 | -1.07(-0.46%) |
Apr 08, 2022 | 234.24 | 236.43 | 233.32 | 234.69 | 2,948,640 | +0.35(+0.15%) |
Apr 07, 2022 | 232.07 | 235.35 | 231.90 | 234.34 | 2,871,867 | +1.59(+0.68%) |
Apr 06, 2022 | 228.02 | 234.17 | 228.02 | 232.75 | 4,154,542 | +5.00(+2.20%) |
Apr 05, 2022 | 226.98 | 231.65 | 226.98 | 227.75 | 2,342,031 | -0.29(-0.13%) |
Apr 04, 2022 | 226.15 | 229.51 | 225.97 | 228.04 | 3,778,576 | +1.63(+0.72%) |
Apr 01, 2022 | 226.32 | 227.18 | 224.18 | 226.41 | 2,023,106 | +1.21(+0.54%) |
Mar 31, 2022 | 227.39 | 228.60 | 225.06 | 225.19 | 3,331,808 | -0.70(-0.31%) |
Mar 30, 2022 | 226.82 | 227.91 | 225.38 | 225.89 | 2,784,783 | +0.96(+0.43%) |
Mar 29, 2022 | 225.05 | 225.93 | 222.21 | 224.94 | 2,395,248 | +1.00(+0.45%) |
Mar 28, 2022 | 222.40 | 224.03 | 221.62 | 223.94 | 2,196,258 | +1.56(+0.70%) |
Mar 25, 2022 | 220.59 | 223.03 | 219.97 | 222.37 | 1,529,822 | +1.79(+0.81%) |
Mar 24, 2022 | 219.59 | 221.50 | 217.91 | 220.59 | 2,522,449 | +2.51(+1.15%) |
Mar 23, 2022 | 220.98 | 222.92 | 217.95 | 218.08 | 2,720,057 | -2.13(-0.97%) |
Mar 22, 2022 | 220.07 | 221.19 | 218.42 | 220.21 | 2,382,233 | +0.14(+0.06%) |
Mar 21, 2022 | 220.77 | 223.80 | 218.59 | 220.07 | 2,561,308 | +0.06(+0.03%) |
Mar 18, 2022 | 218.76 | 220.15 | 216.75 | 220.01 | 8,179,433 | +0.36(+0.17%) |
Mar 17, 2022 | 215.79 | 220.31 | 215.32 | 219.65 | 3,503,163 | +3.90(+1.81%) |
Mar 16, 2022 | 216.53 | 216.53 | 212.75 | 215.74 | 4,531,852 | +0.10(+0.05%) |
Mar 15, 2022 | 215.47 | 217.04 | 212.42 | 215.64 | 3,412,403 | +2.19(+1.03%) |
Mar 14, 2022 | 215.19 | 216.47 | 213.18 | 213.45 | 3,116,777 | +0.34(+0.16%) |
Mar 11, 2022 | 212.43 | 214.22 | 211.18 | 213.12 | 2,863,912 | +1.77(+0.84%) |
Mar 10, 2022 | 213.87 | 214.58 | 210.54 | 211.35 | 4,249,369 | -4.20(-1.95%) |
Mar 09, 2022 | 218.13 | 218.41 | 214.59 | 215.55 | 2,834,664 | +0.34(+0.16%) |
Mar 08, 2022 | 217.77 | 220.59 | 214.71 | 215.21 | 3,194,494 | -3.04(-1.39%) |
Mar 07, 2022 | 215.39 | 223.18 | 215.33 | 218.25 | 4,442,474 | +1.35(+0.62%) |
Mar 04, 2022 | 214.84 | 219.53 | 214.32 | 216.90 | 4,042,866 | +0.25(+0.12%) |
Mar 03, 2022 | 215.01 | 218.16 | 214.20 | 216.65 | 3,905,643 | +3.77(+1.77%) |
Mar 02, 2022 | 209.57 | 214.56 | 209.21 | 212.88 | 3,636,905 | +3.15(+1.50%) |
Mar 01, 2022 | 209.79 | 212.13 | 208.36 | 209.73 | 4,911,165 | -1.18(-0.56%) |
Feb 28, 2022 | 208.63 | 211.16 | 207.23 | 210.91 | 5,087,903 | -0.51(-0.24%) |
Feb 25, 2022 | 207.19 | 212.46 | 209.98 | 211.42 | 3,819,704 | +7.23(+3.54%) |
Feb 24, 2022 | 203.88 | 204.78 | 199.65 | 204.20 | 4,023,280 | -1.61(-0.78%) |
Feb 23, 2022 | 207.37 | 208.37 | 205.45 | 205.81 | 3,215,570 | -0.38(-0.18%) |
Feb 22, 2022 | 205.58 | 207.57 | 204.22 | 206.19 | 3,045,207 | +0.60(+0.29%) |
Feb 18, 2022 | 205.59 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.25 | 207.94 | 204.34 | 206.44 | 2,346,902 | -0.91(-0.44%) |
Feb 16, 2022 | 208.11 | 209.62 | 205.84 | 207.35 | 2,543,933 | -1.19(-0.57%) |
Feb 15, 2022 | 209.53 | 210.61 | 206.01 | 208.54 | 2,657,166 | -0.31(-0.15%) |
Feb 14, 2022 | 211.03 | 211.33 | 205.67 | 208.85 | 4,210,388 | -1.85(-0.88%) |
Feb 11, 2022 | 211.00 | 213.72 | 210.66 | 210.71 | 3,853,222 | -0.57(-0.27%) |
Feb 10, 2022 | 216.98 | 218.04 | 210.25 | 211.28 | 5,453,059 | -11.28(-5.07%) |
Feb 09, 2022 | 222.56 | 222.56 | 217.28 | 222.56 | 5,496,551 | +0.03(+0.01%) |
Feb 08, 2022 | 215.07 | 225.95 | 214.41 | 222.53 | 9,091,835 | +16.14(+7.82%) |
Feb 07, 2022 | 205.06 | 207.53 | 203.72 | 206.39 | 3,892,272 | +1.31(+0.64%) |
Feb 04, 2022 | 205.09 | 207.53 | 204.03 | 205.08 | 3,424,575 | -1.78(-0.86%) |
Feb 03, 2022 | 211.13 | 206.60 | 206.86 | 3,251,681 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.65 | 211.57 | 208.43 | 211.38 | 2,596,904 | +0.23(+0.11%) |