Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 190.43 | 190.46 | 187.04 | 189.05 | 3,266,217 | -1.45(-0.76%) |
Oct 28, 2022 | 188.56 | 190.68 | 187.12 | 190.50 | 3,883,543 | +2.50(+1.33%) |
Oct 27, 2022 | 189.16 | 191.73 | 187.56 | 188.00 | 3,282,904 | +0.25(+0.13%) |
Oct 26, 2022 | 189.11 | 190.11 | 186.42 | 187.75 | 4,311,754 | +1.12(+0.60%) |
Oct 25, 2022 | 185.64 | 187.03 | 184.76 | 186.63 | 2,888,472 | +1.07(+0.58%) |
Oct 24, 2022 | 184.93 | 187.00 | 184.07 | 185.55 | 3,122,484 | +2.84(+1.55%) |
Oct 21, 2022 | 177.84 | 183.34 | 176.16 | 182.72 | 7,064,545 | +3.91(+2.19%) |
Oct 20, 2022 | 184.65 | 186.79 | 178.21 | 178.80 | 6,364,219 | -13.05(-6.80%) |
Oct 19, 2022 | 191.79 | 193.49 | 190.57 | 191.85 | 2,488,966 | -1.51(-0.78%) |
Oct 18, 2022 | 193.94 | 195.36 | 190.84 | 193.37 | 2,660,520 | +2.91(+1.53%) |
Oct 17, 2022 | 188.11 | 191.52 | 188.06 | 190.45 | 3,130,737 | +4.61(+2.48%) |
Oct 14, 2022 | 190.64 | 191.02 | 185.49 | 185.84 | 2,836,716 | -2.83(-1.50%) |
Oct 13, 2022 | 180.62 | 190.06 | 179.22 | 188.67 | 3,634,819 | +4.43(+2.40%) |
Oct 12, 2022 | 184.91 | 187.82 | 184.05 | 184.24 | 2,483,105 | -0.50(-0.27%) |
Oct 11, 2022 | 185.01 | 187.77 | 183.79 | 184.74 | 3,227,055 | -1.35(-0.73%) |
Oct 10, 2022 | 189.04 | 189.94 | 185.76 | 186.09 | 2,981,861 | -1.51(-0.80%) |
Oct 07, 2022 | 187.98 | 189.07 | 185.67 | 187.60 | 2,998,662 | -2.48(-1.31%) |
Oct 06, 2022 | 191.95 | 193.15 | 189.72 | 190.08 | 2,697,465 | -2.31(-1.20%) |
Oct 05, 2022 | 194.26 | 195.13 | 191.30 | 192.39 | 3,196,992 | -4.56(-2.32%) |
Oct 04, 2022 | 194.52 | 196.97 | 193.88 | 196.96 | 3,020,421 | +4.91(+2.56%) |
Oct 03, 2022 | 188.94 | 193.45 | 188.00 | 192.05 | 2,596,407 | +5.22(+2.79%) |
Sep 30, 2022 | 189.90 | 191.15 | 186.74 | 186.83 | 3,407,474 | -4.20(-2.20%) |
Sep 29, 2022 | 191.94 | 192.29 | 189.27 | 191.03 | 2,161,005 | -2.52(-1.30%) |
Sep 28, 2022 | 190.14 | 195.21 | 189.36 | 193.55 | 3,425,419 | +4.39(+2.32%) |
Sep 27, 2022 | 192.61 | 194.12 | 188.43 | 189.16 | 5,708,321 | -3.46(-1.80%) |
Sep 26, 2022 | 194.62 | 195.49 | 190.92 | 192.62 | 3,866,761 | -2.98(-1.52%) |
Sep 23, 2022 | 198.03 | 198.63 | 193.83 | 195.60 | 2,696,225 | -4.99(-2.49%) |
Sep 22, 2022 | 202.69 | 203.79 | 200.27 | 200.59 | 2,615,950 | -2.61(-1.28%) |
Sep 21, 2022 | 206.08 | 208.06 | 203.07 | 203.20 | 1,999,726 | -1.32(-0.65%) |
Sep 20, 2022 | 205.10 | 206.38 | 201.98 | 204.52 | 2,185,723 | -2.81(-1.36%) |
Sep 19, 2022 | 202.22 | 207.71 | 201.88 | 207.33 | 2,986,316 | +4.03(+1.98%) |
Sep 16, 2022 | 205.09 | 205.89 | 199.06 | 203.30 | 8,325,632 | -6.10(-2.91%) |
Sep 15, 2022 | 212.26 | 215.47 | 209.10 | 209.40 | 4,320,572 | +0.39(+0.19%) |
Sep 14, 2022 | 214.22 | 214.59 | 205.23 | 209.01 | 6,175,388 | -8.00(-3.69%) |
Sep 13, 2022 | 220.71 | 222.37 | 216.29 | 217.01 | 2,480,143 | -7.55(-3.36%) |
Sep 12, 2022 | 224.78 | 225.63 | 223.02 | 224.56 | 2,748,292 | +2.19(+0.98%) |
Sep 09, 2022 | 221.63 | 223.71 | 221.52 | 222.37 | 2,102,713 | +1.48(+0.67%) |
Sep 08, 2022 | 218.40 | 221.11 | 217.91 | 220.89 | 2,275,160 | +1.49(+0.68%) |
Sep 07, 2022 | 217.49 | 220.57 | 217.49 | 219.41 | 2,980,756 | +0.78(+0.35%) |
Sep 06, 2022 | 214.75 | 220.28 | 214.40 | 218.63 | 3,082,890 | +3.88(+1.80%) |
Sep 02, 2022 | 218.76 | 218.76 | 213.79 | 214.75 | 1,640,420 | -2.03(-0.94%) |
Sep 01, 2022 | 214.49 | 217.00 | 213.66 | 216.79 | 2,360,031 | +1.49(+0.69%) |
Aug 31, 2022 | 216.87 | 217.56 | 214.77 | 215.30 | 2,524,331 | -0.70(-0.32%) |
Aug 30, 2022 | 221.50 | 222.00 | 215.31 | 216.00 | 3,294,566 | -5.63(-2.54%) |
Aug 29, 2022 | 218.97 | 223.25 | 218.23 | 221.63 | 2,243,933 | +1.09(+0.49%) |
Aug 26, 2022 | 227.48 | 228.03 | 220.24 | 220.54 | 1,828,692 | -7.44(-3.26%) |
Aug 25, 2022 | 227.52 | 228.99 | 226.18 | 227.98 | 1,703,131 | +0.74(+0.33%) |
Aug 24, 2022 | 226.32 | 227.93 | 225.86 | 227.24 | 1,912,009 | +0.62(+0.27%) |
Aug 23, 2022 | 226.24 | 227.96 | 225.43 | 226.62 | 1,718,580 | +0.12(+0.05%) |
Aug 22, 2022 | 224.56 | 226.86 | 223.87 | 226.49 | 3,031,732 | -0.96(-0.42%) |
Aug 19, 2022 | 229.82 | 229.82 | 227.24 | 227.46 | 2,183,895 | -3.23(-1.40%) |
Aug 18, 2022 | 230.34 | 231.05 | 228.92 | 230.69 | 1,528,423 | +0.97(+0.42%) |
Aug 17, 2022 | 227.07 | 230.22 | 226.65 | 229.72 | 1,768,898 | -0.44(-0.19%) |
Aug 16, 2022 | 226.72 | 231.11 | 226.72 | 230.16 | 2,607,774 | +3.03(+1.34%) |
Aug 15, 2022 | 227.53 | 227.63 | 225.51 | 227.12 | 2,171,239 | -1.70(-0.74%) |
Aug 12, 2022 | 228.86 | 229.99 | 227.53 | 228.82 | 2,293,203 | +0.67(+0.29%) |
Aug 11, 2022 | 226.19 | 230.67 | 226.00 | 228.15 | 2,880,191 | +3.33(+1.48%) |
Aug 10, 2022 | 221.34 | 225.48 | 220.20 | 224.82 | 2,528,824 | +6.93(+3.18%) |
Aug 09, 2022 | 218.06 | 219.49 | 217.63 | 217.89 | 1,865,255 | +0.60(+0.28%) |
Aug 08, 2022 | 219.33 | 220.60 | 217.22 | 217.29 | 1,745,261 | -0.72(-0.33%) |
Aug 05, 2022 | 215.52 | 218.42 | 215.52 | 218.02 | 1,554,353 | +1.21(+0.56%) |
Aug 04, 2022 | 215.50 | 218.36 | 214.02 | 216.81 | 1,983,937 | +1.64(+0.76%) |
Aug 03, 2022 | 213.17 | 215.97 | 212.53 | 215.16 | 2,015,754 | +2.98(+1.41%) |
Aug 02, 2022 | 215.17 | 215.17 | 211.27 | 212.18 | 3,097,979 | -4.37(-2.02%) |
Aug 01, 2022 | 215.60 | 217.41 | 214.88 | 216.55 | 2,354,307 | -0.21(-0.10%) |
Jul 29, 2022 | 213.06 | 217.64 | 212.92 | 216.76 | 2,455,613 | +3.40(+1.59%) |
Jul 28, 2022 | 210.14 | 213.71 | 208.95 | 213.36 | 2,450,865 | +3.67(+1.75%) |
Jul 27, 2022 | 206.36 | 210.94 | 205.68 | 209.69 | 2,142,646 | +3.74(+1.81%) |
Jul 26, 2022 | 206.32 | 207.54 | 204.50 | 205.95 | 2,021,663 | -1.32(-0.64%) |
Jul 25, 2022 | 203.49 | 207.48 | 202.74 | 207.28 | 2,657,422 | +3.78(+1.86%) |
Jul 22, 2022 | 202.37 | 204.32 | 201.02 | 203.50 | 2,739,727 | +1.43(+0.71%) |
Jul 21, 2022 | 202.64 | 204.42 | 200.08 | 202.07 | 4,331,824 | -2.43(-1.19%) |
Jul 20, 2022 | 206.84 | 207.75 | 204.16 | 204.50 | 3,304,779 | -2.34(-1.13%) |
Jul 19, 2022 | 202.27 | 207.20 | 201.79 | 206.84 | 2,503,872 | +6.37(+3.18%) |
Jul 18, 2022 | 200.66 | 202.91 | 199.83 | 200.47 | 2,086,833 | +1.04(+0.52%) |
Jul 15, 2022 | 199.45 | 201.07 | 198.22 | 199.43 | 4,191,982 | +3.44(+1.76%) |
Jul 14, 2022 | 194.06 | 196.42 | 192.99 | 195.99 | 2,418,742 | -1.14(-0.58%) |
Jul 13, 2022 | 195.48 | 198.93 | 194.81 | 197.12 | 1,994,997 | +0.20(+0.10%) |
Jul 12, 2022 | 196.90 | 198.99 | 195.59 | 196.92 | 2,782,954 | -3.21(-1.61%) |
Jul 11, 2022 | 199.12 | 201.33 | 198.58 | 200.14 | 1,906,955 | +0.16(+0.08%) |
Jul 08, 2022 | 202.22 | 203.20 | 196.11 | 199.97 | 1,941,063 | -2.79(-1.38%) |
Jul 07, 2022 | 200.29 | 203.33 | 199.10 | 202.77 | 2,104,864 | +2.78(+1.39%) |
Jul 06, 2022 | 199.78 | 202.72 | 197.57 | 199.99 | 2,784,942 | -0.43(-0.21%) |
Jul 05, 2022 | 203.30 | 203.32 | 198.04 | 200.42 | 2,344,788 | -4.85(-2.36%) |
Jul 01, 2022 | 202.64 | 206.18 | 201.50 | 205.28 | 1,857,034 | +1.89(+0.93%) |
Jun 30, 2022 | 200.26 | 203.52 | 199.32 | 203.39 | 2,426,798 | +0.12(+0.06%) |
Jun 29, 2022 | 204.10 | 204.10 | 200.70 | 203.26 | 2,292,305 | -0.20(-0.10%) |
Jun 28, 2022 | 206.10 | 208.70 | 203.26 | 203.46 | 2,261,270 | -0.47(-0.23%) |
Jun 27, 2022 | 206.76 | 206.76 | 202.58 | 203.93 | 1,916,526 | -1.84(-0.89%) |
Jun 24, 2022 | 200.32 | 207.75 | 200.32 | 205.77 | 5,816,312 | +5.75(+2.88%) |
Jun 23, 2022 | 199.99 | 201.55 | 197.86 | 200.02 | 2,626,513 | +0.72(+0.36%) |
Jun 22, 2022 | 197.40 | 201.43 | 196.93 | 199.30 | 2,200,434 | -0.46(-0.23%) |
Jun 21, 2022 | 200.31 | 201.67 | 198.44 | 199.75 | 3,102,115 | +2.88(+1.46%) |
Jun 17, 2022 | 198.50 | 199.53 | 196.15 | 196.87 | 6,375,426 | -1.66(-0.84%) |
Jun 16, 2022 | 196.20 | 199.86 | 195.80 | 198.53 | 3,276,579 | -1.57(-0.79%) |
Jun 15, 2022 | 201.36 | 203.13 | 197.45 | 200.11 | 2,344,843 | +1.29(+0.65%) |
Jun 14, 2022 | 199.82 | 202.41 | 197.95 | 198.82 | 2,759,635 | +0.40(+0.20%) |
Jun 13, 2022 | 197.88 | 199.97 | 194.74 | 198.42 | 3,538,671 | -2.91(-1.44%) |
Jun 10, 2022 | 203.91 | 205.18 | 200.27 | 201.33 | 2,886,205 | -5.41(-2.62%) |
Jun 09, 2022 | 210.34 | 212.07 | 206.63 | 206.74 | 2,305,367 | -4.66(-2.21%) |
Jun 08, 2022 | 215.12 | 215.38 | 209.80 | 211.40 | 2,526,496 | -6.74(-3.09%) |
Jun 07, 2022 | 208.77 | 218.44 | 207.13 | 218.14 | 3,955,824 | +3.41(+1.59%) |
Jun 06, 2022 | 214.89 | 215.85 | 213.72 | 214.73 | 2,255,988 | +1.12(+0.52%) |
Jun 03, 2022 | 213.43 | 214.87 | 211.59 | 213.61 | 2,059,924 | -1.33(-0.62%) |
Jun 02, 2022 | 212.58 | 215.41 | 210.38 | 214.94 | 2,193,858 | +3.88(+1.84%) |
Jun 01, 2022 | 210.91 | 212.27 | 209.72 | 211.06 | 2,935,996 | +1.47(+0.70%) |
May 31, 2022 | 211.45 | 211.49 | 209.10 | 209.59 | 4,607,540 | -2.59(-1.22%) |
May 27, 2022 | 211.38 | 213.85 | 210.59 | 212.18 | 1,612,348 | +2.39(+1.14%) |
May 26, 2022 | 206.88 | 211.01 | 206.88 | 209.79 | 2,157,444 | +3.67(+1.78%) |
May 25, 2022 | 206.36 | 208.14 | 204.44 | 206.12 | 2,116,637 | +0.31(+0.15%) |
May 24, 2022 | 204.53 | 206.30 | 202.18 | 205.81 | 2,278,183 | +0.19(+0.09%) |
May 23, 2022 | 204.29 | 205.81 | 203.19 | 205.62 | 3,248,197 | +3.14(+1.55%) |
May 20, 2022 | 204.77 | 206.15 | 199.31 | 202.48 | 3,984,157 | -2.77(-1.35%) |
May 19, 2022 | 208.02 | 208.85 | 201.66 | 205.25 | 5,726,091 | -8.05(-3.77%) |
May 18, 2022 | 220.24 | 220.27 | 212.43 | 213.29 | 2,764,505 | -6.83(-3.10%) |
May 17, 2022 | 219.44 | 220.97 | 217.37 | 220.12 | 3,085,860 | +4.08(+1.89%) |
May 16, 2022 | 218.15 | 219.40 | 215.50 | 216.04 | 3,261,451 | -2.72(-1.24%) |
May 13, 2022 | 215.08 | 220.27 | 214.93 | 218.76 | 3,442,807 | +4.58(+2.14%) |
May 12, 2022 | 211.78 | 216.13 | 210.33 | 214.19 | 3,408,216 | +1.94(+0.92%) |
May 11, 2022 | 211.28 | 216.26 | 210.90 | 212.24 | 2,592,281 | +1.21(+0.58%) |
May 10, 2022 | 216.14 | 216.37 | 206.93 | 211.03 | 4,056,251 | -2.51(-1.18%) |
May 09, 2022 | 215.20 | 215.91 | 212.75 | 213.54 | 3,486,334 | -4.12(-1.89%) |
May 06, 2022 | 218.55 | 218.60 | 214.03 | 217.66 | 2,927,010 | -1.79(-0.82%) |
May 05, 2022 | 223.20 | 224.05 | 217.63 | 219.45 | 3,170,290 | -5.32(-2.37%) |
May 04, 2022 | 221.14 | 225.29 | 219.38 | 224.76 | 2,741,049 | +4.73(+2.15%) |
May 03, 2022 | 220.88 | 221.31 | 217.67 | 220.03 | 2,410,327 | -0.73(-0.33%) |
May 02, 2022 | 223.24 | 224.05 | 216.74 | 220.76 | 3,869,737 | -1.35(-0.61%) |
Apr 29, 2022 | 225.72 | 227.41 | 221.68 | 222.11 | 4,662,233 | -4.70(-2.07%) |
Apr 28, 2022 | 224.48 | 227.41 | 224.14 | 226.81 | 4,780,379 | +2.33(+1.04%) |
Apr 27, 2022 | 220.45 | 225.66 | 220.21 | 224.48 | 3,681,205 | +3.03(+1.37%) |
Apr 26, 2022 | 223.35 | 225.50 | 221.29 | 221.45 | 2,438,720 | -2.68(-1.20%) |
Apr 25, 2022 | 221.67 | 224.64 | 218.10 | 224.13 | 4,355,892 | +2.01(+0.90%) |
Apr 22, 2022 | 229.67 | 230.04 | 221.68 | 222.12 | 5,385,328 | -9.57(-4.13%) |
Apr 21, 2022 | 232.71 | 237.50 | 229.93 | 231.69 | 4,408,777 | -2.53(-1.08%) |
Apr 20, 2022 | 233.30 | 236.28 | 233.30 | 234.23 | 3,098,793 | +1.37(+0.59%) |
Apr 19, 2022 | 232.05 | 233.30 | 230.96 | 232.85 | 2,393,457 | +3.32(+1.45%) |
Apr 18, 2022 | 232.26 | 234.00 | 227.73 | 229.53 | 3,347,252 | -3.88(-1.66%) |
Apr 14, 2022 | 233.59 | 235.01 | 231.82 | 233.41 | 3,354,660 | +1.50(+0.65%) |
Apr 13, 2022 | 232.04 | 233.51 | 230.04 | 231.91 | 3,229,896 | -0.41(-0.18%) |
Apr 12, 2022 | 230.94 | 235.25 | 229.88 | 232.32 | 3,267,612 | +1.85(+0.80%) |
Apr 11, 2022 | 228.39 | 231.59 | 227.12 | 230.47 | 3,071,968 | +1.07(+0.47%) |
Apr 08, 2022 | 228.68 | 232.60 | 227.22 | 229.40 | 3,725,297 | -2.73(-1.18%) |
Apr 07, 2022 | 230.95 | 233.20 | 227.54 | 232.13 | 5,056,020 | +1.83(+0.79%) |
Apr 06, 2022 | 236.94 | 237.47 | 227.87 | 230.30 | 7,166,950 | -8.70(-3.64%) |
Apr 05, 2022 | 243.03 | 245.99 | 238.59 | 239.00 | 5,319,158 | -5.34(-2.18%) |
Apr 04, 2022 | 246.26 | 247.14 | 240.17 | 244.34 | 4,887,491 | -2.10(-0.85%) |
Apr 01, 2022 | 259.95 | 260.17 | 243.64 | 246.45 | 6,716,167 | -12.56(-4.85%) |
Mar 31, 2022 | 261.25 | 264.44 | 259.01 | 259.01 | 4,001,039 | -3.30(-1.26%) |
Mar 30, 2022 | 259.88 | 262.48 | 259.62 | 262.31 | 2,922,372 | +2.92(+1.13%) |
Mar 29, 2022 | 260.89 | 262.43 | 255.38 | 259.39 | 2,910,835 | -1.64(-0.63%) |
Mar 28, 2022 | 258.54 | 261.08 | 257.53 | 261.03 | 2,688,183 | +1.86(+0.72%) |
Mar 25, 2022 | 257.26 | 259.36 | 256.24 | 259.17 | 2,969,319 | +3.00(+1.17%) |
Mar 24, 2022 | 255.02 | 258.59 | 254.32 | 256.16 | 3,586,676 | +2.40(+0.94%) |
Mar 23, 2022 | 251.28 | 255.75 | 250.77 | 253.76 | 3,034,881 | +1.73(+0.68%) |
Mar 22, 2022 | 252.17 | 253.31 | 250.08 | 252.04 | 3,915,229 | +1.28(+0.51%) |
Mar 21, 2022 | 247.29 | 251.64 | 246.71 | 250.76 | 5,441,251 | +3.02(+1.22%) |
Mar 18, 2022 | 250.28 | 250.43 | 246.15 | 247.74 | 6,690,728 | -2.12(-0.85%) |
Mar 17, 2022 | 247.36 | 250.67 | 245.00 | 249.86 | 3,967,594 | -0.56(-0.22%) |
Mar 16, 2022 | 248.47 | 251.16 | 246.73 | 250.42 | 4,175,699 | +3.81(+1.55%) |
Mar 15, 2022 | 247.95 | 248.66 | 243.45 | 246.61 | 3,073,646 | +2.34(+0.96%) |
Mar 14, 2022 | 249.67 | 250.15 | 242.36 | 244.27 | 4,049,942 | -3.66(-1.48%) |
Mar 11, 2022 | 245.54 | 249.71 | 245.54 | 247.93 | 4,086,389 | +1.77(+0.72%) |
Mar 10, 2022 | 238.90 | 246.40 | 246.15 | 4,748,096 | +5.67(+2.36%) | |
Mar 09, 2022 | 243.97 | 245.87 | 238.46 | 240.48 | 6,543,401 | +0.19(+0.08%) |
Mar 08, 2022 | 247.91 | 249.56 | 239.94 | 240.29 | 6,571,394 | -7.57(-3.06%) |
Mar 07, 2022 | 250.28 | 256.10 | 247.70 | 247.87 | 6,111,744 | -3.00(-1.20%) |
Mar 04, 2022 | 241.44 | 251.03 | 240.44 | 250.87 | 6,251,358 | +8.69(+3.59%) |
Mar 03, 2022 | 240.73 | 249.89 | 240.16 | 242.18 | 7,611,390 | +2.93(+1.22%) |
Mar 02, 2022 | 230.58 | 240.21 | 230.32 | 239.25 | 3,722,446 | +9.42(+4.10%) |
Mar 01, 2022 | 232.13 | 233.73 | 228.45 | 229.83 | 3,509,463 | -3.34(-1.43%) |
Feb 28, 2022 | 228.03 | 233.68 | 227.18 | 233.16 | 3,542,233 | -0.44(-0.19%) |
Feb 25, 2022 | 229.67 | 235.44 | 231.88 | 233.60 | 2,687,847 | +5.21(+2.28%) |
Feb 24, 2022 | 226.80 | 229.06 | 223.41 | 228.39 | 4,180,828 | -2.58(-1.12%) |
Feb 23, 2022 | 234.00 | 237.35 | 230.48 | 230.96 | 3,547,247 | -1.37(-0.59%) |
Feb 22, 2022 | 236.79 | 238.00 | 231.39 | 232.33 | 4,621,956 | -4.64(-1.96%) |
Feb 18, 2022 | 236.97 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 238.03 | 238.96 | 235.43 | 236.78 | 2,859,900 | -2.66(-1.11%) |
Feb 16, 2022 | 234.39 | 240.42 | 234.39 | 239.44 | 3,702,504 | +4.24(+1.80%) |
Feb 15, 2022 | 231.13 | 235.83 | 230.64 | 235.21 | 3,443,450 | +6.39(+2.79%) |
Feb 14, 2022 | 226.54 | 229.95 | 224.89 | 228.82 | 2,575,172 | +3.53(+1.57%) |
Feb 11, 2022 | 227.68 | 230.65 | 224.25 | 225.29 | 2,521,883 | -3.12(-1.37%) |
Feb 10, 2022 | 229.76 | 232.17 | 227.30 | 228.41 | 2,156,865 | -4.12(-1.77%) |
Feb 09, 2022 | 231.29 | 232.64 | 229.92 | 232.54 | 3,323,325 | +3.34(+1.46%) |
Feb 08, 2022 | 229.43 | 231.29 | 228.35 | 229.20 | 3,209,329 | +1.70(+0.75%) |
Feb 07, 2022 | 230.34 | 231.11 | 226.56 | 227.50 | 3,251,520 | -1.17(-0.51%) |
Feb 04, 2022 | 230.79 | 232.16 | 227.51 | 228.67 | 3,819,756 | -1.85(-0.80%) |
Feb 03, 2022 | 236.13 | 229.75 | 230.52 | 3,884,907 | -6.52(-2.75%) | |
Feb 02, 2022 | 232.10 | 237.55 | 232.10 | 237.04 | 2,798,622 | +4.29(+1.84%) |
Feb 01, 2022 | 230.95 | 234.32 | 230.02 | 232.75 | 2,584,849 | +2.04(+0.88%) |
Jan 31, 2022 | 231.13 | 229.07 | 230.71 | 3,733,033 | -1.30(-0.56%) | |
Jan 28, 2022 | 231.13 | 232.00 | 226.04 | 232.01 | 2,819,656 | +1.26(+0.55%) |
Jan 27, 2022 | 233.33 | 234.59 | 228.98 | 230.75 | 3,228,243 | -0.27(-0.12%) |
Jan 26, 2022 | 232.63 | 235.99 | 229.44 | 231.02 | 3,740,872 | +0.72(+0.31%) |
Jan 25, 2022 | 228.91 | 231.65 | 225.65 | 230.30 | 3,522,629 | -0.93(-0.40%) |
Jan 24, 2022 | 229.17 | 232.00 | 225.59 | 231.23 | 5,398,811 | -1.16(-0.50%) |
Jan 21, 2022 | 230.81 | 236.35 | 228.53 | 232.39 | 5,228,456 | +4.02(+1.76%) |
Jan 20, 2022 | 223.79 | 231.75 | 223.58 | 228.37 | 4,511,158 | +2.43(+1.08%) |
Jan 19, 2022 | 226.41 | 228.01 | 223.61 | 225.93 | 5,205,581 | +1.37(+0.61%) |
Jan 18, 2022 | 230.94 | 231.64 | 223.40 | 224.57 | 6,097,283 | -7.76(-3.34%) |
Jan 14, 2022 | 232.33 | 0 | -1.27(-0.54%) | |||
Jan 13, 2022 | 233.49 | 234.69 | 232.73 | 233.60 | 2,771,985 | +0.59(+0.25%) |
Jan 12, 2022 | 233.59 | 234.87 | 232.11 | 233.02 | 2,629,686 | +0.55(+0.24%) |
Jan 11, 2022 | 236.56 | 236.97 | 231.20 | 232.47 | 3,272,116 | -3.64(-1.54%) |
Jan 10, 2022 | 240.12 | 240.12 | 234.34 | 236.11 | 3,541,901 | -4.25(-1.77%) |
Jan 07, 2022 | 238.48 | 241.61 | 237.33 | 240.36 | 2,490,097 | +1.22(+0.51%) |
Jan 06, 2022 | 239.62 | 240.28 | 237.62 | 239.14 | 2,482,854 | +0.66(+0.28%) |
Jan 05, 2022 | 238.54 | 240.29 | 237.41 | 238.48 | 3,870,562 | +0.72(+0.30%) |
Jan 04, 2022 | 235.85 | 240.00 | 235.25 | 237.76 | 2,806,398 | +4.02(+1.72%) |
Jan 03, 2022 | 238.91 | 239.15 | 232.55 | 233.75 | 2,597,171 | -3.92(-1.65%) |
Dec 31, 2021 | 235.41 | 238.99 | 235.04 | 237.67 | 1,607,789 | +2.25(+0.96%) |
Dec 30, 2021 | 237.05 | 237.41 | 234.51 | 235.41 | 1,233,152 | -1.41(-0.59%) |
Dec 29, 2021 | 235.86 | 237.52 | 235.32 | 236.82 | 1,172,568 | +1.70(+0.72%) |
Dec 28, 2021 | 233.83 | 236.16 | 233.34 | 235.12 | 1,186,831 | +1.21(+0.52%) |
Dec 27, 2021 | 232.27 | 234.20 | 231.53 | 233.91 | 1,247,166 | +2.18(+0.94%) |
Dec 23, 2021 | 229.50 | 232.84 | 229.38 | 231.74 | 1,755,097 | +2.59(+1.13%) |
Dec 22, 2021 | 228.30 | 229.82 | 227.44 | 229.14 | 1,720,387 | +0.63(+0.28%) |
Dec 21, 2021 | 228.96 | 230.56 | 227.14 | 228.51 | 2,910,977 | +1.49(+0.66%) |
Dec 20, 2021 | 226.40 | 227.26 | 224.59 | 227.02 | 2,936,132 | -1.93(-0.84%) |
Dec 17, 2021 | 232.63 | 233.32 | 228.52 | 228.95 | 5,260,057 | -4.23(-1.81%) |
Dec 16, 2021 | 232.77 | 234.63 | 231.25 | 233.18 | 2,447,050 | +1.16(+0.50%) |
Dec 15, 2021 | 231.05 | 232.25 | 229.10 | 232.02 | 2,681,408 | +2.36(+1.03%) |
Dec 14, 2021 | 230.51 | 231.91 | 228.42 | 229.67 | 2,856,738 | -1.06(-0.46%) |
Dec 13, 2021 | 232.45 | 233.29 | 229.46 | 230.73 | 2,714,145 | -2.55(-1.09%) |
Dec 10, 2021 | 233.45 | 234.45 | 231.98 | 233.28 | 2,063,921 | +1.14(+0.49%) |
Dec 09, 2021 | 231.97 | 234.16 | 231.03 | 232.15 | 2,112,082 | -0.33(-0.14%) |
Dec 08, 2021 | 232.19 | 233.49 | 230.22 | 232.47 | 1,932,541 | +0.12(+0.05%) |
Dec 07, 2021 | 232.16 | 234.67 | 231.73 | 232.35 | 2,418,456 | +1.32(+0.57%) |
Dec 06, 2021 | 228.45 | 232.47 | 227.00 | 231.03 | 2,794,405 | +5.29(+2.34%) |
Dec 03, 2021 | 226.44 | 228.18 | 223.51 | 225.74 | 3,153,818 | +0.33(+0.15%) |
Dec 02, 2021 | 220.94 | 226.69 | 219.79 | 225.41 | 4,029,014 | +6.41(+2.93%) |
Dec 01, 2021 | 223.11 | 225.07 | 218.96 | 219.00 | 4,190,663 | -2.24(-1.01%) |
Nov 30, 2021 | 223.31 | 224.80 | 220.93 | 221.25 | 4,780,354 | -3.59(-1.60%) |
Nov 29, 2021 | 226.75 | 228.16 | 224.72 | 224.83 | 3,992,961 | -0.31(-0.14%) |
Nov 26, 2021 | 225.70 | 226.92 | 223.14 | 225.14 | 2,733,671 | -6.39(-2.76%) |
Nov 24, 2021 | 231.56 | 232.05 | 230.24 | 231.54 | 2,285,276 | +0.19(+0.08%) |
Nov 23, 2021 | 228.51 | 232.62 | 227.94 | 231.35 | 3,199,976 | +2.34(+1.02%) |
Nov 22, 2021 | 226.94 | 232.02 | 226.11 | 229.01 | 2,536,375 | +2.44(+1.08%) |
Nov 19, 2021 | 226.46 | 228.16 | 223.68 | 226.57 | 2,757,551 | +1.00(+0.45%) |
Nov 18, 2021 | 224.91 | 226.78 | 225.44 | 225.56 | 2,933,413 | +0.46(+0.20%) |
Nov 17, 2021 | 226.62 | 227.18 | 224.10 | 225.10 | 3,217,602 | -1.62(-0.72%) |
Nov 16, 2021 | 227.23 | 229.41 | 226.26 | 226.73 | 2,068,141 | +0.02(+0.01%) |
Nov 15, 2021 | 227.71 | 228.18 | 226.16 | 226.71 | 1,740,046 | -0.92(-0.40%) |
Nov 12, 2021 | 226.29 | 229.13 | 225.21 | 227.63 | 1,921,411 | +1.76(+0.78%) |
Nov 11, 2021 | 226.28 | 226.40 | 224.41 | 225.87 | 1,537,556 | -0.92(-0.41%) |
Nov 10, 2021 | 226.87 | 226.78 | 1,718,766 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.42 | 226.37 | 223.80 | 226.28 | 1,894,558 | +1.46(+0.65%) |
Nov 08, 2021 | 225.34 | 225.34 | 223.08 | 224.82 | 1,717,865 | +0.58(+0.26%) |
Nov 05, 2021 | 224.40 | 225.60 | 223.41 | 224.24 | 2,464,462 | +1.53(+0.69%) |
Nov 04, 2021 | 225.11 | 225.24 | 221.58 | 222.71 | 3,203,575 | -2.12(-0.94%) |
Nov 03, 2021 | 225.17 | 226.09 | 222.56 | 224.83 | 2,700,532 | -0.92(-0.41%) |
Nov 02, 2021 | 225.60 | 227.63 | 224.16 | 225.75 | 2,059,001 | +0.92(+0.41%) |