Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 220.29 | 222.51 | 219.09 | 220.74 | 367,426 | -0.98(-0.44%) |
Oct 28, 2022 | 218.21 | 223.13 | 217.49 | 221.72 | 269,436 | +4.85(+2.23%) |
Oct 27, 2022 | 218.01 | 220.81 | 216.32 | 216.87 | 225,612 | -1.43(-0.66%) |
Oct 26, 2022 | 220.10 | 221.58 | 218.25 | 218.30 | 158,464 | -0.92(-0.42%) |
Oct 25, 2022 | 214.38 | 219.43 | 213.98 | 219.22 | 164,276 | +4.51(+2.10%) |
Oct 24, 2022 | 213.36 | 215.71 | 212.26 | 214.71 | 131,770 | +2.28(+1.08%) |
Oct 21, 2022 | 208.66 | 212.98 | 207.43 | 212.43 | 204,062 | +4.92(+2.37%) |
Oct 20, 2022 | 213.60 | 213.79 | 207.12 | 207.50 | 162,368 | -5.15(-2.42%) |
Oct 19, 2022 | 213.20 | 214.49 | 210.84 | 212.65 | 125,156 | -1.87(-0.87%) |
Oct 18, 2022 | 216.42 | 217.15 | 211.68 | 214.53 | 234,050 | +2.82(+1.33%) |
Oct 17, 2022 | 209.95 | 212.27 | 209.95 | 211.71 | 199,867 | +5.24(+2.54%) |
Oct 14, 2022 | 212.80 | 212.80 | 205.01 | 206.47 | 224,629 | -4.48(-2.13%) |
Oct 13, 2022 | 202.65 | 211.96 | 201.31 | 210.96 | 286,245 | +4.12(+1.99%) |
Oct 12, 2022 | 210.01 | 210.95 | 206.70 | 206.84 | 193,673 | -3.54(-1.68%) |
Oct 11, 2022 | 209.82 | 212.41 | 208.87 | 210.38 | 221,951 | -0.08(-0.04%) |
Oct 10, 2022 | 212.28 | 212.55 | 208.47 | 210.46 | 116,707 | -1.18(-0.56%) |
Oct 07, 2022 | 215.80 | 215.80 | 210.23 | 211.63 | 169,897 | -5.48(-2.53%) |
Oct 06, 2022 | 218.53 | 219.98 | 216.18 | 217.12 | 211,800 | -1.88(-0.86%) |
Oct 05, 2022 | 217.94 | 220.30 | 217.71 | 219.00 | 182,480 | -1.04(-0.47%) |
Oct 04, 2022 | 217.28 | 221.16 | 217.28 | 220.04 | 236,492 | +5.58(+2.60%) |
Oct 03, 2022 | 210.04 | 216.20 | 209.52 | 214.46 | 216,005 | +6.21(+2.98%) |
Sep 30, 2022 | 210.23 | 211.94 | 207.84 | 208.25 | 218,007 | -1.46(-0.70%) |
Sep 29, 2022 | 209.76 | 209.93 | 207.05 | 209.71 | 180,077 | -1.67(-0.79%) |
Sep 28, 2022 | 207.45 | 212.73 | 207.45 | 211.38 | 316,546 | +5.39(+2.61%) |
Sep 27, 2022 | 209.94 | 211.58 | 204.26 | 205.99 | 258,228 | -2.62(-1.26%) |
Sep 26, 2022 | 208.74 | 211.33 | 207.98 | 208.61 | 204,820 | -0.35(-0.17%) |
Sep 23, 2022 | 210.19 | 210.21 | 206.38 | 208.96 | 185,700 | -2.15(-1.02%) |
Sep 22, 2022 | 214.10 | 214.78 | 211.00 | 211.11 | 173,931 | -3.65(-1.70%) |
Sep 21, 2022 | 218.93 | 221.11 | 214.76 | 214.76 | 147,119 | -2.67(-1.23%) |
Sep 20, 2022 | 218.35 | 219.75 | 214.89 | 217.43 | 226,390 | -2.35(-1.07%) |
Sep 19, 2022 | 214.63 | 220.02 | 214.21 | 219.78 | 189,480 | +4.95(+2.31%) |
Sep 16, 2022 | 216.62 | 216.62 | 211.56 | 214.83 | 518,852 | -3.96(-1.81%) |
Sep 15, 2022 | 221.49 | 222.74 | 217.97 | 218.79 | 229,028 | -3.63(-1.63%) |
Sep 14, 2022 | 222.61 | 224.48 | 220.70 | 222.42 | 170,366 | -0.62(-0.28%) |
Sep 13, 2022 | 226.23 | 226.88 | 222.37 | 223.04 | 192,513 | -7.77(-3.37%) |
Sep 12, 2022 | 230.74 | 232.10 | 229.59 | 230.81 | 144,118 | +0.97(+0.42%) |
Sep 09, 2022 | 228.84 | 230.51 | 228.51 | 229.84 | 181,547 | +2.09(+0.92%) |
Sep 08, 2022 | 225.94 | 228.06 | 224.60 | 227.75 | 184,346 | -0.16(-0.07%) |
Sep 07, 2022 | 222.84 | 228.10 | 222.46 | 227.91 | 196,160 | +6.63(+3.00%) |
Sep 06, 2022 | 219.65 | 221.66 | 218.44 | 221.28 | 214,010 | +1.78(+0.81%) |
Sep 02, 2022 | 223.95 | 224.58 | 218.62 | 219.50 | 174,549 | -2.39(-1.08%) |
Sep 01, 2022 | 221.95 | 223.10 | 219.34 | 221.89 | 226,953 | -0.97(-0.44%) |
Aug 31, 2022 | 224.36 | 224.94 | 221.88 | 222.87 | 333,644 | -0.79(-0.36%) |
Aug 30, 2022 | 227.47 | 227.99 | 223.34 | 223.66 | 275,750 | -3.64(-1.60%) |
Aug 29, 2022 | 227.08 | 228.74 | 225.80 | 227.30 | 204,959 | -1.12(-0.49%) |
Aug 26, 2022 | 238.41 | 238.41 | 227.63 | 228.42 | 195,568 | -9.26(-3.90%) |
Aug 25, 2022 | 235.59 | 237.78 | 233.74 | 237.68 | 137,961 | +2.42(+1.03%) |
Aug 24, 2022 | 234.64 | 236.49 | 233.37 | 235.26 | 343,631 | +0.62(+0.26%) |
Aug 23, 2022 | 231.53 | 236.01 | 228.52 | 234.64 | 501,463 | +5.78(+2.53%) |
Aug 22, 2022 | 235.40 | 236.10 | 227.60 | 228.86 | 420,658 | -10.17(-4.26%) |
Aug 19, 2022 | 239.84 | 240.51 | 238.13 | 239.03 | 195,229 | -2.05(-0.85%) |
Aug 18, 2022 | 239.80 | 241.13 | 239.16 | 241.08 | 149,945 | +1.55(+0.65%) |
Aug 17, 2022 | 238.03 | 240.75 | 237.52 | 239.53 | 136,817 | -0.95(-0.39%) |
Aug 16, 2022 | 238.59 | 241.75 | 238.59 | 240.48 | 139,883 | +0.65(+0.27%) |
Aug 15, 2022 | 237.28 | 240.47 | 235.10 | 239.84 | 231,229 | +2.02(+0.85%) |
Aug 12, 2022 | 234.66 | 237.95 | 233.41 | 237.82 | 173,816 | +4.46(+1.91%) |
Aug 11, 2022 | 233.43 | 235.71 | 232.84 | 233.36 | 247,425 | +0.62(+0.27%) |
Aug 10, 2022 | 229.72 | 232.92 | 226.86 | 232.74 | 214,978 | +7.48(+3.32%) |
Aug 09, 2022 | 227.04 | 227.04 | 224.03 | 225.27 | 122,883 | -2.07(-0.91%) |
Aug 08, 2022 | 229.20 | 229.20 | 226.65 | 227.34 | 173,421 | +0.78(+0.35%) |
Aug 05, 2022 | 224.06 | 226.66 | 223.32 | 226.56 | 124,892 | +0.62(+0.27%) |
Aug 04, 2022 | 224.90 | 226.96 | 224.02 | 225.94 | 152,596 | +0.70(+0.31%) |
Aug 03, 2022 | 223.67 | 226.06 | 221.36 | 225.24 | 193,052 | +2.55(+1.15%) |
Aug 02, 2022 | 224.21 | 225.21 | 221.27 | 222.68 | 160,263 | -2.85(-1.26%) |
Aug 01, 2022 | 224.38 | 226.06 | 223.05 | 225.53 | 144,796 | -0.48(-0.21%) |
Jul 29, 2022 | 221.94 | 226.98 | 220.31 | 226.01 | 207,435 | +4.97(+2.25%) |
Jul 28, 2022 | 217.60 | 221.37 | 216.78 | 221.04 | 174,671 | +4.04(+1.86%) |
Jul 27, 2022 | 213.32 | 217.70 | 212.97 | 217.00 | 175,891 | +4.36(+2.05%) |
Jul 26, 2022 | 211.96 | 213.23 | 210.35 | 212.63 | 213,628 | -0.38(-0.18%) |
Jul 25, 2022 | 214.81 | 215.09 | 211.48 | 213.02 | 207,790 | -1.92(-0.89%) |
Jul 22, 2022 | 215.45 | 217.05 | 214.18 | 214.93 | 181,718 | -0.46(-0.21%) |
Jul 21, 2022 | 213.99 | 215.57 | 211.94 | 215.39 | 227,516 | +3.45(+1.63%) |
Jul 20, 2022 | 210.31 | 212.19 | 209.02 | 211.94 | 164,048 | +1.90(+0.90%) |
Jul 19, 2022 | 204.88 | 210.26 | 204.04 | 210.04 | 195,864 | +7.49(+3.70%) |
Jul 18, 2022 | 203.39 | 205.47 | 201.93 | 202.55 | 266,768 | -0.65(-0.32%) |
Jul 15, 2022 | 201.12 | 203.97 | 200.16 | 203.19 | 175,272 | +4.89(+2.47%) |
Jul 14, 2022 | 197.71 | 198.69 | 195.02 | 198.30 | 197,292 | -1.86(-0.93%) |
Jul 13, 2022 | 198.59 | 201.47 | 197.39 | 200.16 | 211,906 | -0.67(-0.33%) |
Jul 12, 2022 | 203.19 | 204.46 | 199.63 | 200.82 | 177,987 | -1.70(-0.84%) |
Jul 11, 2022 | 202.06 | 203.70 | 200.86 | 202.53 | 173,401 | -0.43(-0.21%) |
Jul 08, 2022 | 205.90 | 205.90 | 200.56 | 202.96 | 187,833 | -3.04(-1.48%) |
Jul 07, 2022 | 200.96 | 206.10 | 200.96 | 206.00 | 248,838 | +6.24(+3.13%) |
Jul 06, 2022 | 197.34 | 201.28 | 195.40 | 199.76 | 203,722 | +3.24(+1.65%) |
Jul 05, 2022 | 195.38 | 200.56 | 191.07 | 196.52 | 267,307 | -1.75(-0.88%) |
Jul 01, 2022 | 197.19 | 205.37 | 195.72 | 198.27 | 301,298 | +0.20(+0.10%) |
Jun 30, 2022 | 195.35 | 199.34 | 194.20 | 198.07 | 294,039 | +0.50(+0.25%) |
Jun 29, 2022 | 199.28 | 199.28 | 195.78 | 197.58 | 232,418 | -0.90(-0.45%) |
Jun 28, 2022 | 201.12 | 204.68 | 197.64 | 198.48 | 286,455 | -1.47(-0.73%) |
Jun 27, 2022 | 200.58 | 201.56 | 198.88 | 199.94 | 209,922 | -0.58(-0.29%) |
Jun 24, 2022 | 196.86 | 200.55 | 196.56 | 200.52 | 389,024 | +5.62(+2.88%) |
Jun 23, 2022 | 194.58 | 195.07 | 193.02 | 194.91 | 183,895 | +1.65(+0.86%) |
Jun 22, 2022 | 191.68 | 193.98 | 191.03 | 193.25 | 247,537 | -0.47(-0.24%) |
Jun 21, 2022 | 193.02 | 194.93 | 190.69 | 193.72 | 248,149 | +2.57(+1.35%) |
Jun 17, 2022 | 191.49 | 195.05 | 190.95 | 191.15 | 655,991 | -1.08(-0.56%) |
Jun 16, 2022 | 195.54 | 196.08 | 190.88 | 192.22 | 355,990 | -5.12(-2.59%) |
Jun 15, 2022 | 198.45 | 200.13 | 195.62 | 197.34 | 214,398 | +0.85(+0.43%) |
Jun 14, 2022 | 198.09 | 199.27 | 195.26 | 196.49 | 161,640 | -1.47(-0.74%) |
Jun 13, 2022 | 198.03 | 200.15 | 195.89 | 197.96 | 198,243 | -5.21(-2.56%) |
Jun 10, 2022 | 206.25 | 207.24 | 202.88 | 203.16 | 157,160 | -6.56(-3.13%) |
Jun 09, 2022 | 213.34 | 214.75 | 209.41 | 209.73 | 173,023 | -4.71(-2.20%) |
Jun 08, 2022 | 215.47 | 217.41 | 214.20 | 214.44 | 142,157 | -2.84(-1.31%) |
Jun 07, 2022 | 215.06 | 217.49 | 213.34 | 217.27 | 121,771 | +0.78(+0.36%) |
Jun 06, 2022 | 217.85 | 218.33 | 215.73 | 216.49 | 120,362 | +0.86(+0.40%) |
Jun 03, 2022 | 215.92 | 217.16 | 213.46 | 215.63 | 178,476 | -1.77(-0.81%) |
Jun 02, 2022 | 211.99 | 217.60 | 209.34 | 217.40 | 169,130 | +6.69(+3.18%) |
Jun 01, 2022 | 214.51 | 214.51 | 208.77 | 210.71 | 183,224 | -2.47(-1.16%) |
May 31, 2022 | 213.37 | 215.27 | 210.36 | 213.18 | 484,461 | -1.91(-0.89%) |
May 27, 2022 | 211.80 | 215.09 | 211.67 | 215.09 | 290,123 | +4.26(+2.02%) |
May 26, 2022 | 210.36 | 212.64 | 209.91 | 210.83 | 238,517 | +2.07(+0.99%) |
May 25, 2022 | 204.38 | 209.29 | 204.38 | 208.76 | 364,984 | +2.45(+1.19%) |
May 24, 2022 | 210.14 | 213.19 | 203.59 | 206.31 | 336,457 | +4.85(+2.41%) |
May 23, 2022 | 202.32 | 203.07 | 200.02 | 201.46 | 334,842 | +1.15(+0.57%) |
May 20, 2022 | 202.75 | 202.75 | 196.68 | 200.32 | 331,357 | -0.63(-0.32%) |
May 19, 2022 | 199.27 | 203.64 | 198.13 | 200.95 | 212,601 | +0.07(+0.03%) |
May 18, 2022 | 208.32 | 209.91 | 200.44 | 200.88 | 234,336 | -9.62(-4.57%) |
May 17, 2022 | 208.17 | 211.01 | 206.61 | 210.50 | 164,801 | +4.88(+2.37%) |
May 16, 2022 | 205.90 | 206.35 | 202.38 | 205.62 | 180,590 | -1.26(-0.61%) |
May 13, 2022 | 206.04 | 208.78 | 204.38 | 206.88 | 194,783 | +2.09(+1.02%) |
May 12, 2022 | 202.48 | 206.03 | 201.84 | 204.80 | 302,159 | +1.86(+0.92%) |
May 11, 2022 | 202.26 | 207.50 | 200.78 | 202.93 | 216,367 | -0.51(-0.25%) |
May 10, 2022 | 206.36 | 206.74 | 199.94 | 203.44 | 267,562 | -0.28(-0.14%) |
May 09, 2022 | 203.57 | 206.42 | 202.41 | 203.72 | 288,460 | -1.06(-0.52%) |
May 06, 2022 | 206.82 | 208.51 | 201.88 | 204.79 | 215,940 | -3.48(-1.67%) |
May 05, 2022 | 215.14 | 217.37 | 206.90 | 208.27 | 252,865 | -8.85(-4.08%) |
May 04, 2022 | 211.12 | 221.68 | 210.16 | 217.12 | 295,550 | +5.78(+2.73%) |
May 03, 2022 | 213.38 | 213.91 | 210.32 | 211.34 | 215,778 | -0.99(-0.46%) |
May 02, 2022 | 210.88 | 214.75 | 208.53 | 212.33 | 218,705 | +1.82(+0.86%) |
Apr 29, 2022 | 213.66 | 216.47 | 210.12 | 210.51 | 287,254 | -4.83(-2.24%) |
Apr 28, 2022 | 212.12 | 215.49 | 210.63 | 215.35 | 213,091 | +4.20(+1.99%) |
Apr 27, 2022 | 209.23 | 213.22 | 209.23 | 211.15 | 235,070 | +1.92(+0.92%) |
Apr 26, 2022 | 215.28 | 215.40 | 209.14 | 209.23 | 183,900 | -6.29(-2.92%) |
Apr 25, 2022 | 215.09 | 216.05 | 210.31 | 215.52 | 185,929 | +0.43(+0.20%) |
Apr 22, 2022 | 217.68 | 220.79 | 214.61 | 215.09 | 143,781 | -3.66(-1.67%) |
Apr 21, 2022 | 222.35 | 224.19 | 217.98 | 218.75 | 157,524 | -2.33(-1.05%) |
Apr 20, 2022 | 218.97 | 222.21 | 218.48 | 221.09 | 193,461 | +3.30(+1.51%) |
Apr 19, 2022 | 211.65 | 218.05 | 211.65 | 217.79 | 143,190 | +6.28(+2.97%) |
Apr 18, 2022 | 209.25 | 211.68 | 208.53 | 211.51 | 159,203 | +1.92(+0.92%) |
Apr 14, 2022 | 214.25 | 215.53 | 209.31 | 209.59 | 155,419 | -4.05(-1.90%) |
Apr 13, 2022 | 212.00 | 214.95 | 212.00 | 213.64 | 231,136 | +1.21(+0.57%) |
Apr 12, 2022 | 218.13 | 219.79 | 211.65 | 212.43 | 217,958 | -4.18(-1.93%) |
Apr 11, 2022 | 218.02 | 219.71 | 216.16 | 216.60 | 218,576 | -2.43(-1.11%) |
Apr 08, 2022 | 219.06 | 221.64 | 217.82 | 219.04 | 149,638 | -0.26(-0.12%) |
Apr 07, 2022 | 217.03 | 220.65 | 216.25 | 219.30 | 162,292 | +0.97(+0.44%) |
Apr 06, 2022 | 215.78 | 218.60 | 214.76 | 218.33 | 199,248 | +0.64(+0.30%) |
Apr 05, 2022 | 220.47 | 222.71 | 217.38 | 217.69 | 122,567 | -4.04(-1.82%) |
Apr 04, 2022 | 221.12 | 223.26 | 220.73 | 221.73 | 197,137 | -0.73(-0.33%) |
Apr 01, 2022 | 223.22 | 223.34 | 219.98 | 222.46 | 215,225 | +0.83(+0.37%) |
Mar 31, 2022 | 223.91 | 225.27 | 221.47 | 221.63 | 258,375 | -2.76(-1.23%) |
Mar 30, 2022 | 226.65 | 226.99 | 223.53 | 224.39 | 121,253 | -2.64(-1.16%) |
Mar 29, 2022 | 225.41 | 229.13 | 222.20 | 227.04 | 179,218 | +3.97(+1.78%) |
Mar 28, 2022 | 221.77 | 223.19 | 221.06 | 223.07 | 206,387 | +1.12(+0.51%) |
Mar 25, 2022 | 222.89 | 223.14 | 220.31 | 221.94 | 168,227 | +0.30(+0.14%) |
Mar 24, 2022 | 223.99 | 224.95 | 219.85 | 221.64 | 145,405 | -1.81(-0.81%) |
Mar 23, 2022 | 223.89 | 223.94 | 221.26 | 223.46 | 254,188 | -1.40(-0.62%) |
Mar 22, 2022 | 224.85 | 226.38 | 223.25 | 224.85 | 183,501 | +0.88(+0.39%) |
Mar 21, 2022 | 224.38 | 225.72 | 222.09 | 223.97 | 216,523 | -1.45(-0.64%) |
Mar 18, 2022 | 221.23 | 225.93 | 219.49 | 225.43 | 438,837 | +4.30(+1.95%) |
Mar 17, 2022 | 215.93 | 221.99 | 215.31 | 221.12 | 227,267 | +3.61(+1.66%) |
Mar 16, 2022 | 216.15 | 219.67 | 213.95 | 217.51 | 194,369 | +3.63(+1.70%) |
Mar 15, 2022 | 212.02 | 214.59 | 210.66 | 213.88 | 156,226 | +4.47(+2.13%) |
Mar 14, 2022 | 211.60 | 213.40 | 208.49 | 209.41 | 197,398 | -0.48(-0.23%) |
Mar 11, 2022 | 212.13 | 213.91 | 209.88 | 209.89 | 195,922 | -0.01(-0.00%) |
Mar 10, 2022 | 212.75 | 214.18 | 209.60 | 209.90 | 283,108 | -7.21(-3.32%) |
Mar 09, 2022 | 215.89 | 221.24 | 215.49 | 217.11 | 234,679 | +7.02(+3.34%) |
Mar 08, 2022 | 213.71 | 216.72 | 209.91 | 210.09 | 307,727 | -2.32(-1.09%) |
Mar 07, 2022 | 220.59 | 220.59 | 211.99 | 212.42 | 290,237 | -8.60(-3.89%) |
Mar 04, 2022 | 221.42 | 222.41 | 219.36 | 221.02 | 297,223 | -2.35(-1.05%) |
Mar 03, 2022 | 223.48 | 225.42 | 221.05 | 223.37 | 228,280 | +1.75(+0.79%) |
Mar 02, 2022 | 218.50 | 224.14 | 218.50 | 221.62 | 268,772 | +3.74(+1.72%) |
Mar 01, 2022 | 220.57 | 222.05 | 214.90 | 217.88 | 307,707 | -3.17(-1.43%) |
Feb 28, 2022 | 219.47 | 221.90 | 218.28 | 221.06 | 270,133 | -0.98(-0.44%) |
Feb 25, 2022 | 217.14 | 222.20 | 217.18 | 222.03 | 287,395 | +5.69(+2.63%) |
Feb 24, 2022 | 212.53 | 216.65 | 210.26 | 216.34 | 393,523 | +0.11(+0.05%) |
Feb 23, 2022 | 211.45 | 223.59 | 211.45 | 216.24 | 503,396 | -5.69(-2.56%) |
Feb 22, 2022 | 222.72 | 223.84 | 219.54 | 221.93 | 378,496 | -2.08(-0.93%) |
Feb 18, 2022 | 224.00 | 0 | +1.11(+0.50%) | |||
Feb 17, 2022 | 226.84 | 227.72 | 222.78 | 222.89 | 259,765 | -6.10(-2.66%) |
Feb 16, 2022 | 222.71 | 229.27 | 222.71 | 228.99 | 490,967 | +5.07(+2.27%) |
Feb 15, 2022 | 219.56 | 225.94 | 219.00 | 223.91 | 712,715 | +7.62(+3.52%) |
Feb 14, 2022 | 212.92 | 216.40 | 211.41 | 216.30 | 13,269,272 | +4.28(+2.02%) |
Feb 11, 2022 | 222.99 | 222.99 | 209.28 | 212.01 | 1,471,232 | -12.94(-5.75%) |
Feb 10, 2022 | 227.30 | 230.70 | 223.46 | 224.96 | 208,933 | -5.13(-2.23%) |
Feb 09, 2022 | 229.33 | 230.49 | 228.29 | 230.09 | 110,299 | +3.24(+1.43%) |
Feb 08, 2022 | 223.81 | 227.53 | 222.81 | 226.84 | 237,460 | +3.36(+1.50%) |
Feb 07, 2022 | 224.54 | 226.32 | 222.21 | 223.49 | 122,657 | -1.17(-0.52%) |
Feb 04, 2022 | 224.99 | 226.74 | 221.15 | 224.65 | 123,528 | -1.22(-0.54%) |
Feb 03, 2022 | 228.85 | 225.05 | 225.87 | 119,913 | -4.43(-1.92%) | |
Feb 02, 2022 | 228.85 | 231.10 | 227.86 | 230.30 | 216,376 | +2.02(+0.88%) |
Feb 01, 2022 | 226.32 | 228.59 | 224.70 | 228.29 | 175,001 | +6.48(+2.92%) |
Jan 28, 2022 | 218.07 | 221.99 | 215.66 | 221.81 | 228,680 | +3.79(+1.74%) |
Jan 27, 2022 | 221.75 | 224.18 | 216.89 | 218.02 | 149,190 | -1.97(-0.89%) |
Jan 26, 2022 | 224.87 | 228.78 | 219.43 | 219.99 | 159,319 | -2.37(-1.06%) |
Jan 25, 2022 | 225.06 | 225.66 | 219.51 | 222.35 | 289,755 | -6.14(-2.69%) |
Jan 24, 2022 | 222.28 | 228.57 | 218.62 | 228.49 | 208,777 | +3.11(+1.38%) |
Jan 21, 2022 | 226.56 | 233.76 | 224.95 | 225.38 | 166,319 | -1.72(-0.76%) |
Jan 20, 2022 | 231.28 | 233.25 | 226.85 | 227.11 | 215,885 | -3.63(-1.57%) |
Jan 19, 2022 | 229.30 | 232.50 | 227.21 | 230.74 | 187,821 | +2.55(+1.12%) |
Jan 18, 2022 | 228.03 | 231.92 | 227.40 | 228.19 | 128,908 | -3.98(-1.72%) |
Jan 14, 2022 | 232.17 | 0 | -0.57(-0.25%) | |||
Jan 13, 2022 | 236.41 | 239.09 | 231.96 | 232.75 | 143,324 | -3.46(-1.46%) |
Jan 12, 2022 | 234.24 | 236.90 | 234.23 | 236.20 | 181,115 | +2.36(+1.01%) |
Jan 11, 2022 | 231.94 | 234.02 | 228.90 | 233.85 | 178,061 | +1.75(+0.75%) |
Jan 10, 2022 | 231.38 | 232.22 | 227.01 | 232.09 | 200,240 | +0.23(+0.10%) |
Jan 07, 2022 | 234.13 | 235.11 | 231.22 | 231.86 | 226,572 | -2.27(-0.97%) |
Jan 06, 2022 | 236.08 | 238.35 | 233.96 | 234.13 | 229,108 | -2.43(-1.03%) |
Jan 05, 2022 | 244.13 | 244.13 | 236.32 | 236.56 | 193,514 | -7.03(-2.89%) |
Jan 04, 2022 | 245.25 | 246.59 | 243.01 | 243.59 | 201,446 | -0.86(-0.35%) |
Jan 03, 2022 | 248.43 | 249.43 | 242.09 | 244.46 | 180,253 | -4.13(-1.66%) |
Dec 31, 2021 | 247.47 | 250.49 | 247.47 | 248.59 | 99,994 | +0.50(+0.20%) |
Dec 30, 2021 | 250.09 | 251.60 | 247.84 | 248.09 | 93,501 | -2.00(-0.80%) |
Dec 29, 2021 | 250.38 | 251.99 | 246.94 | 250.09 | 111,847 | +0.21(+0.09%) |
Dec 28, 2021 | 250.51 | 251.91 | 249.13 | 249.88 | 103,188 | -0.03(-0.01%) |
Dec 27, 2021 | 246.98 | 250.89 | 246.49 | 249.91 | 115,390 | +2.88(+1.17%) |
Dec 23, 2021 | 244.71 | 248.60 | 244.71 | 247.02 | 139,795 | +3.69(+1.52%) |
Dec 22, 2021 | 243.29 | 246.91 | 242.01 | 243.33 | 272,316 | -0.96(-0.39%) |
Dec 21, 2021 | 241.50 | 245.00 | 239.41 | 244.30 | 215,127 | +5.18(+2.17%) |
Dec 20, 2021 | 238.90 | 241.92 | 234.75 | 239.12 | 223,402 | -2.32(-0.96%) |
Dec 17, 2021 | 241.37 | 250.04 | 239.12 | 241.43 | 622,012 | -0.41(-0.17%) |
Dec 16, 2021 | 254.62 | 256.08 | 240.07 | 241.84 | 484,954 | -19.70(-7.53%) |
Dec 15, 2021 | 257.64 | 261.59 | 256.70 | 261.54 | 310,321 | +4.43(+1.72%) |
Dec 14, 2021 | 259.36 | 262.32 | 254.17 | 257.11 | 296,560 | -3.26(-1.25%) |
Dec 13, 2021 | 263.84 | 264.24 | 259.33 | 260.36 | 234,326 | -2.68(-1.02%) |
Dec 10, 2021 | 259.28 | 263.55 | 259.28 | 263.05 | 149,230 | +4.31(+1.67%) |
Dec 09, 2021 | 259.77 | 260.45 | 256.51 | 258.73 | 188,611 | -0.50(-0.19%) |
Dec 08, 2021 | 258.45 | 260.35 | 256.92 | 259.23 | 271,283 | +1.84(+0.71%) |
Dec 07, 2021 | 260.12 | 262.15 | 257.27 | 257.39 | 203,017 | +0.72(+0.28%) |
Dec 06, 2021 | 254.13 | 257.47 | 254.13 | 256.67 | 262,727 | +3.90(+1.54%) |
Dec 03, 2021 | 255.62 | 255.62 | 251.31 | 252.77 | 154,745 | -1.58(-0.62%) |
Dec 02, 2021 | 244.38 | 254.76 | 244.30 | 254.36 | 185,212 | +9.84(+4.03%) |
Dec 01, 2021 | 248.90 | 256.82 | 244.28 | 244.51 | 181,508 | -2.52(-1.02%) |
Nov 30, 2021 | 256.20 | 256.20 | 246.53 | 247.03 | 259,296 | -7.74(-3.04%) |
Nov 29, 2021 | 254.10 | 255.62 | 254.10 | 254.77 | 147,026 | +3.82(+1.52%) |
Nov 26, 2021 | 257.02 | 259.27 | 250.03 | 250.95 | 92,117 | -10.50(-4.01%) |
Nov 24, 2021 | 259.87 | 261.44 | 256.75 | 261.44 | 75,540 | +1.00(+0.38%) |
Nov 23, 2021 | 260.20 | 262.39 | 258.18 | 260.44 | 85,261 | +0.47(+0.18%) |
Nov 22, 2021 | 260.89 | 262.93 | 258.89 | 259.98 | 116,335 | +0.53(+0.21%) |
Nov 19, 2021 | 261.23 | 261.27 | 258.99 | 259.44 | 102,574 | -1.53(-0.58%) |
Nov 18, 2021 | 262.15 | 261.52 | 260.90 | 260.97 | 67,827 | -0.78(-0.30%) |
Nov 17, 2021 | 260.95 | 261.88 | 257.66 | 261.74 | 92,222 | +1.49(+0.57%) |
Nov 16, 2021 | 258.80 | 261.23 | 255.77 | 260.26 | 167,180 | +2.22(+0.86%) |
Nov 15, 2021 | 259.48 | 259.48 | 256.55 | 258.04 | 99,189 | -1.88(-0.72%) |
Nov 12, 2021 | 257.65 | 260.26 | 256.07 | 259.92 | 116,756 | +2.39(+0.93%) |
Nov 11, 2021 | 256.54 | 258.42 | 254.63 | 257.53 | 97,920 | +1.19(+0.46%) |
Nov 10, 2021 | 254.69 | 256.34 | 94,404 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.24 | 256.09 | 241.80 | 255.54 | 95,359 | +0.85(+0.33%) |
Nov 08, 2021 | 255.09 | 257.99 | 252.74 | 254.70 | 123,962 | +0.78(+0.31%) |
Nov 05, 2021 | 256.81 | 262.27 | 252.68 | 253.92 | 146,871 | -1.40(-0.55%) |
Nov 04, 2021 | 252.62 | 256.80 | 252.62 | 255.32 | 126,834 | +2.92(+1.16%) |
Nov 03, 2021 | 252.54 | 257.28 | 249.90 | 252.40 | 118,450 | +0.23(+0.09%) |
Nov 02, 2021 | 252.56 | 255.09 | 249.28 | 252.16 | 168,403 | +0.71(+0.28%) |