Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 214.58 | 218.26 | 207.41 | 218.02 | 2,027,490 | +5.52(+2.60%) |
Nov 29, 2022 | 213.86 | 215.69 | 209.71 | 212.50 | 1,682,041 | -1.95(-0.91%) |
Nov 28, 2022 | 220.28 | 222.06 | 213.50 | 214.45 | 901,553 | -5.53(-2.51%) |
Nov 25, 2022 | 218.60 | 220.43 | 217.82 | 219.98 | 253,522 | +2.26(+1.04%) |
Nov 23, 2022 | 216.77 | 219.46 | 215.45 | 217.72 | 318,583 | +1.82(+0.84%) |
Nov 22, 2022 | 217.07 | 217.10 | 212.75 | 215.90 | 1,038,171 | +1.00(+0.47%) |
Nov 21, 2022 | 212.67 | 215.69 | 210.88 | 214.90 | 755,165 | +1.12(+0.52%) |
Nov 18, 2022 | 215.36 | 215.36 | 209.90 | 213.78 | 891,813 | +2.36(+1.12%) |
Nov 17, 2022 | 221.00 | 221.00 | 209.44 | 211.42 | 1,497,533 | -12.60(-5.62%) |
Nov 16, 2022 | 223.72 | 225.44 | 220.51 | 224.02 | 592,636 | -0.29(-0.13%) |
Nov 15, 2022 | 226.79 | 227.99 | 222.24 | 224.31 | 809,398 | +1.95(+0.88%) |
Nov 14, 2022 | 224.95 | 227.38 | 222.30 | 222.36 | 828,329 | -4.17(-1.84%) |
Nov 11, 2022 | 222.50 | 228.98 | 222.45 | 226.53 | 1,011,075 | +3.95(+1.77%) |
Nov 10, 2022 | 214.67 | 222.81 | 213.42 | 222.58 | 799,677 | +18.27(+8.94%) |
Nov 09, 2022 | 206.47 | 208.87 | 203.96 | 204.31 | 577,189 | -3.61(-1.74%) |
Nov 08, 2022 | 208.65 | 211.92 | 206.59 | 207.92 | 636,516 | -0.07(-0.03%) |
Nov 07, 2022 | 205.06 | 208.13 | 203.00 | 207.99 | 738,311 | +3.89(+1.91%) |
Nov 04, 2022 | 205.73 | 206.86 | 200.42 | 204.10 | 1,096,809 | +0.24(+0.12%) |
Nov 03, 2022 | 201.30 | 205.75 | 198.07 | 203.86 | 918,881 | -0.49(-0.24%) |
Nov 02, 2022 | 208.44 | 204.25 | 204.35 | 1,040,309 | -5.04(-2.41%) | |
Nov 01, 2022 | 211.36 | 213.50 | 206.74 | 209.39 | 881,968 | -0.28(-0.13%) |
Oct 31, 2022 | 206.03 | 210.07 | 205.95 | 209.67 | 1,812,990 | +1.51(+0.73%) |
Oct 28, 2022 | 201.32 | 208.96 | 200.55 | 208.16 | 1,580,011 | +7.74(+3.86%) |
Oct 27, 2022 | 202.00 | 205.88 | 199.81 | 200.42 | 1,804,076 | -1.68(-0.83%) |
Oct 26, 2022 | 192.55 | 204.68 | 188.62 | 202.10 | 2,410,278 | +4.45(+2.25%) |
Oct 25, 2022 | 188.43 | 197.83 | 188.43 | 197.65 | 2,616,577 | +18.09(+10.07%) |
Oct 24, 2022 | 180.01 | 181.58 | 176.77 | 179.56 | 1,155,841 | +1.41(+0.79%) |
Oct 21, 2022 | 173.81 | 178.36 | 171.24 | 178.15 | 1,409,800 | +3.57(+2.04%) |
Oct 20, 2022 | 178.81 | 180.42 | 174.28 | 174.58 | 1,045,122 | -3.81(-2.14%) |
Oct 19, 2022 | 181.39 | 181.94 | 176.50 | 178.39 | 967,124 | -5.94(-3.22%) |
Oct 18, 2022 | 185.27 | 187.89 | 182.49 | 184.33 | 962,424 | +3.15(+1.74%) |
Oct 17, 2022 | 176.72 | 181.94 | 176.28 | 181.18 | 1,093,667 | +7.77(+4.48%) |
Oct 14, 2022 | 177.92 | 179.18 | 172.84 | 173.41 | 1,018,500 | -2.80(-1.59%) |
Oct 13, 2022 | 167.13 | 178.19 | 165.75 | 176.21 | 1,266,221 | +4.35(+2.53%) |
Oct 12, 2022 | 173.83 | 174.25 | 171.84 | 171.86 | 864,660 | -0.59(-0.34%) |
Oct 11, 2022 | 174.26 | 175.04 | 170.32 | 172.45 | 1,373,105 | -3.46(-1.97%) |
Oct 10, 2022 | 180.88 | 180.96 | 174.41 | 175.91 | 946,156 | -4.43(-2.46%) |
Oct 07, 2022 | 184.60 | 184.88 | 178.78 | 180.34 | 1,200,562 | -7.20(-3.84%) |
Oct 06, 2022 | 191.28 | 192.31 | 187.17 | 187.54 | 1,082,495 | -4.95(-2.57%) |
Oct 05, 2022 | 190.10 | 193.93 | 187.24 | 192.49 | 952,729 | -0.61(-0.32%) |
Oct 04, 2022 | 189.97 | 193.22 | 189.66 | 193.10 | 1,072,927 | +6.90(+3.71%) |
Oct 03, 2022 | 184.24 | 187.96 | 181.06 | 186.20 | 1,036,005 | +5.06(+2.79%) |
Sep 30, 2022 | 182.46 | 187.50 | 180.58 | 181.14 | 2,043,323 | -0.47(-0.26%) |
Sep 29, 2022 | 183.84 | 183.84 | 180.16 | 181.61 | 1,648,978 | -4.08(-2.20%) |
Sep 28, 2022 | 185.01 | 186.76 | 182.59 | 185.69 | 1,652,719 | +2.80(+1.53%) |
Sep 27, 2022 | 188.01 | 190.00 | 182.03 | 182.89 | 1,968,601 | -3.19(-1.71%) |
Sep 26, 2022 | 188.31 | 190.59 | 185.93 | 186.08 | 1,262,128 | -3.35(-1.77%) |
Sep 23, 2022 | 188.78 | 191.21 | 186.24 | 189.43 | 1,244,179 | -1.19(-0.62%) |
Sep 22, 2022 | 194.32 | 194.35 | 190.46 | 190.62 | 956,315 | -4.90(-2.51%) |
Sep 21, 2022 | 201.45 | 203.43 | 195.32 | 195.52 | 733,456 | -4.14(-2.07%) |
Sep 20, 2022 | 201.90 | 202.50 | 197.78 | 199.66 | 740,371 | -4.04(-1.98%) |
Sep 19, 2022 | 203.34 | 203.98 | 200.51 | 203.70 | 916,120 | -1.34(-0.65%) |
Sep 16, 2022 | 205.71 | 205.71 | 201.66 | 205.04 | 1,516,085 | -2.33(-1.12%) |
Sep 15, 2022 | 209.69 | 211.14 | 206.48 | 207.37 | 762,159 | -1.76(-0.84%) |
Sep 14, 2022 | 213.71 | 214.43 | 207.08 | 209.13 | 864,112 | -3.38(-1.59%) |
Sep 13, 2022 | 219.89 | 221.22 | 212.06 | 212.51 | 1,169,058 | -14.23(-6.28%) |
Sep 12, 2022 | 224.41 | 227.63 | 223.54 | 226.74 | 563,148 | +3.57(+1.60%) |
Sep 09, 2022 | 221.14 | 224.65 | 219.34 | 223.17 | 623,765 | +2.05(+0.93%) |
Sep 08, 2022 | 214.07 | 221.33 | 212.68 | 221.12 | 932,806 | +5.98(+2.78%) |
Sep 07, 2022 | 209.44 | 215.65 | 206.79 | 215.14 | 757,499 | +5.48(+2.61%) |
Sep 06, 2022 | 207.47 | 210.52 | 206.21 | 209.66 | 891,174 | +2.40(+1.16%) |
Sep 02, 2022 | 214.10 | 214.10 | 206.50 | 207.26 | 862,837 | -4.36(-2.06%) |
Sep 01, 2022 | 211.72 | 211.76 | 207.31 | 211.62 | 921,874 | -1.04(-0.49%) |
Aug 31, 2022 | 217.29 | 218.89 | 211.83 | 212.66 | 1,116,618 | -3.33(-1.54%) |
Aug 30, 2022 | 218.81 | 219.03 | 214.64 | 215.99 | 613,159 | -2.22(-1.02%) |
Aug 29, 2022 | 218.49 | 220.61 | 216.85 | 218.21 | 712,285 | -1.46(-0.66%) |
Aug 26, 2022 | 235.00 | 235.00 | 219.62 | 219.67 | 857,708 | -15.06(-6.42%) |
Aug 25, 2022 | 234.98 | 234.98 | 231.03 | 234.73 | 536,165 | +2.90(+1.25%) |
Aug 24, 2022 | 230.19 | 232.19 | 229.07 | 231.83 | 467,576 | +2.59(+1.13%) |
Aug 23, 2022 | 230.34 | 231.79 | 228.38 | 229.24 | 806,048 | -2.33(-1.01%) |
Aug 22, 2022 | 234.92 | 236.86 | 231.16 | 231.57 | 702,132 | -7.45(-3.12%) |
Aug 19, 2022 | 237.92 | 239.48 | 236.31 | 239.02 | 573,489 | +0.20(+0.08%) |
Aug 18, 2022 | 241.02 | 241.87 | 237.29 | 238.82 | 422,242 | -1.80(-0.75%) |
Aug 17, 2022 | 242.53 | 244.16 | 239.87 | 240.62 | 521,081 | -4.09(-1.67%) |
Aug 16, 2022 | 246.02 | 246.65 | 243.02 | 244.71 | 884,945 | -3.55(-1.43%) |
Aug 15, 2022 | 244.75 | 249.11 | 244.27 | 248.26 | 959,607 | +2.45(+1.00%) |
Aug 12, 2022 | 242.20 | 246.03 | 240.81 | 245.81 | 878,893 | +3.81(+1.57%) |
Aug 11, 2022 | 241.44 | 244.70 | 240.03 | 242.00 | 1,995,168 | +2.31(+0.96%) |
Aug 10, 2022 | 236.89 | 240.04 | 236.86 | 239.69 | 572,747 | +7.09(+3.05%) |
Aug 09, 2022 | 234.11 | 235.41 | 231.49 | 232.60 | 562,330 | -1.06(-0.45%) |
Aug 08, 2022 | 236.03 | 237.42 | 233.23 | 233.66 | 498,330 | -1.08(-0.46%) |
Aug 05, 2022 | 232.04 | 234.97 | 230.29 | 234.74 | 678,106 | +0.40(+0.17%) |
Aug 04, 2022 | 233.19 | 236.00 | 232.24 | 234.34 | 637,747 | +1.13(+0.48%) |
Aug 03, 2022 | 233.94 | 234.69 | 228.59 | 233.21 | 864,147 | -0.20(-0.09%) |
Aug 02, 2022 | 236.01 | 237.50 | 229.63 | 233.41 | 989,816 | -4.96(-2.08%) |
Aug 01, 2022 | 238.93 | 241.85 | 237.19 | 238.37 | 1,415,053 | -1.90(-0.79%) |
Jul 29, 2022 | 235.99 | 240.82 | 234.75 | 240.27 | 2,125,206 | +4.26(+1.81%) |
Jul 28, 2022 | 226.53 | 236.26 | 225.21 | 236.01 | 1,315,396 | +10.88(+4.83%) |
Jul 27, 2022 | 219.44 | 226.86 | 218.66 | 225.13 | 908,330 | +5.45(+2.48%) |
Jul 26, 2022 | 221.31 | 221.67 | 215.11 | 219.68 | 995,854 | -1.94(-0.88%) |
Jul 25, 2022 | 221.48 | 223.17 | 219.19 | 221.62 | 747,785 | -0.12(-0.05%) |
Jul 22, 2022 | 227.13 | 227.13 | 220.06 | 221.74 | 839,920 | -3.89(-1.72%) |
Jul 21, 2022 | 219.00 | 227.42 | 215.39 | 225.63 | 1,639,506 | +5.03(+2.28%) |
Jul 20, 2022 | 220.98 | 222.62 | 219.28 | 220.60 | 1,089,729 | +0.10(+0.05%) |
Jul 19, 2022 | 216.05 | 221.19 | 214.88 | 220.50 | 1,076,363 | +7.63(+3.58%) |
Jul 18, 2022 | 220.24 | 220.39 | 212.13 | 212.87 | 863,653 | -6.21(-2.83%) |
Jul 15, 2022 | 216.01 | 219.13 | 214.07 | 219.08 | 1,016,717 | +7.08(+3.34%) |
Jul 14, 2022 | 209.00 | 212.43 | 206.26 | 212.00 | 877,064 | +0.17(+0.08%) |
Jul 13, 2022 | 209.37 | 213.93 | 208.38 | 211.83 | 533,078 | -1.70(-0.80%) |
Jul 12, 2022 | 217.18 | 219.80 | 211.94 | 213.53 | 613,167 | -3.87(-1.78%) |
Jul 11, 2022 | 217.35 | 219.68 | 216.48 | 217.40 | 517,521 | -1.94(-0.88%) |
Jul 08, 2022 | 217.46 | 221.61 | 216.76 | 219.34 | 580,911 | +0.49(+0.22%) |
Jul 07, 2022 | 214.33 | 219.03 | 214.33 | 218.85 | 809,265 | +2.85(+1.32%) |
Jul 06, 2022 | 216.07 | 218.87 | 214.89 | 216.00 | 758,431 | +0.69(+0.32%) |
Jul 05, 2022 | 211.68 | 215.41 | 208.28 | 215.31 | 775,334 | +0.26(+0.12%) |
Jul 01, 2022 | 217.26 | 218.22 | 211.50 | 215.05 | 857,824 | -1.94(-0.89%) |
Jun 30, 2022 | 211.27 | 220.28 | 211.27 | 216.99 | 1,811,578 | +2.88(+1.35%) |
Jun 29, 2022 | 212.06 | 215.53 | 210.40 | 214.11 | 1,143,234 | +1.90(+0.90%) |
Jun 28, 2022 | 216.21 | 217.62 | 210.73 | 212.21 | 747,310 | -4.30(-1.99%) |
Jun 27, 2022 | 214.05 | 216.99 | 212.27 | 216.51 | 746,289 | +2.71(+1.27%) |
Jun 24, 2022 | 214.13 | 215.29 | 212.24 | 213.80 | 2,735,773 | +2.26(+1.07%) |
Jun 23, 2022 | 202.52 | 212.53 | 202.52 | 211.54 | 1,418,828 | +9.80(+4.86%) |
Jun 22, 2022 | 196.83 | 204.16 | 196.19 | 201.74 | 1,620,946 | +2.97(+1.49%) |
Jun 21, 2022 | 200.13 | 202.57 | 197.34 | 198.77 | 1,543,884 | +1.82(+0.92%) |
Jun 17, 2022 | 195.96 | 200.76 | 194.85 | 196.95 | 1,785,718 | +0.50(+0.25%) |
Jun 16, 2022 | 198.09 | 198.50 | 194.67 | 196.45 | 1,535,980 | -5.68(-2.81%) |
Jun 15, 2022 | 204.10 | 205.95 | 198.84 | 202.13 | 1,234,038 | +1.25(+0.62%) |
Jun 14, 2022 | 199.71 | 202.00 | 195.76 | 200.88 | 1,182,722 | +0.58(+0.29%) |
Jun 13, 2022 | 200.22 | 203.92 | 199.09 | 200.30 | 1,219,773 | -7.07(-3.41%) |
Jun 10, 2022 | 213.11 | 214.03 | 207.05 | 207.37 | 959,669 | -9.28(-4.28%) |
Jun 09, 2022 | 219.01 | 220.30 | 216.32 | 216.65 | 800,683 | -4.06(-1.84%) |
Jun 08, 2022 | 222.00 | 224.73 | 218.94 | 220.71 | 636,026 | -4.52(-2.01%) |
Jun 07, 2022 | 219.12 | 225.75 | 219.12 | 225.23 | 761,546 | +4.44(+2.01%) |
Jun 06, 2022 | 221.31 | 223.20 | 219.31 | 220.79 | 585,204 | +1.35(+0.62%) |
Jun 03, 2022 | 217.20 | 221.17 | 216.39 | 219.44 | 987,245 | -0.62(-0.28%) |
Jun 02, 2022 | 210.25 | 220.30 | 209.48 | 220.06 | 871,511 | +9.95(+4.74%) |
Jun 01, 2022 | 216.05 | 217.02 | 208.29 | 210.11 | 910,474 | -5.14(-2.39%) |
May 31, 2022 | 216.62 | 217.74 | 212.22 | 215.25 | 1,604,317 | -5.25(-2.38%) |
May 27, 2022 | 208.81 | 220.73 | 208.59 | 220.50 | 1,713,081 | +12.77(+6.15%) |
May 26, 2022 | 203.64 | 208.68 | 203.64 | 207.73 | 850,077 | +4.39(+2.16%) |
May 25, 2022 | 201.90 | 205.31 | 199.69 | 203.34 | 866,675 | +1.35(+0.67%) |
May 24, 2022 | 204.40 | 204.40 | 199.63 | 201.99 | 779,845 | -1.40(-0.69%) |
May 23, 2022 | 203.90 | 204.24 | 199.42 | 203.39 | 723,053 | +1.56(+0.77%) |
May 20, 2022 | 204.50 | 204.66 | 197.53 | 201.83 | 861,460 | +0.09(+0.04%) |
May 19, 2022 | 196.20 | 203.37 | 195.57 | 201.74 | 1,398,588 | +4.48(+2.27%) |
May 18, 2022 | 204.11 | 205.74 | 195.81 | 197.26 | 1,217,468 | -9.43(-4.56%) |
May 17, 2022 | 209.06 | 211.15 | 204.50 | 206.69 | 1,025,233 | +0.24(+0.12%) |
May 16, 2022 | 206.60 | 209.48 | 203.85 | 206.45 | 619,231 | -2.26(-1.08%) |
May 13, 2022 | 205.64 | 211.22 | 204.29 | 208.71 | 695,400 | +6.18(+3.05%) |
May 12, 2022 | 198.99 | 205.14 | 198.11 | 202.53 | 1,066,979 | +1.57(+0.78%) |
May 11, 2022 | 203.05 | 208.11 | 200.45 | 200.96 | 1,097,881 | -2.25(-1.11%) |
May 10, 2022 | 207.03 | 208.67 | 199.67 | 203.21 | 1,309,227 | -0.86(-0.42%) |
May 09, 2022 | 210.64 | 212.04 | 203.20 | 204.07 | 1,239,742 | -9.75(-4.56%) |
May 06, 2022 | 213.83 | 214.72 | 210.05 | 213.82 | 936,224 | -1.50(-0.70%) |
May 05, 2022 | 221.32 | 222.34 | 213.10 | 215.32 | 859,096 | -7.47(-3.35%) |
May 04, 2022 | 214.73 | 223.73 | 212.01 | 222.79 | 1,282,835 | +7.59(+3.53%) |
May 03, 2022 | 217.29 | 220.54 | 214.85 | 215.20 | 1,093,534 | -1.86(-0.86%) |
May 02, 2022 | 215.52 | 218.20 | 211.30 | 217.06 | 1,327,502 | -0.93(-0.43%) |
Apr 29, 2022 | 222.32 | 228.28 | 217.53 | 217.99 | 1,822,292 | -1.41(-0.64%) |
Apr 28, 2022 | 212.53 | 220.51 | 209.08 | 219.40 | 2,299,713 | +9.16(+4.36%) |
Apr 27, 2022 | 215.00 | 218.00 | 205.45 | 210.24 | 2,570,383 | +3.51(+1.70%) |
Apr 26, 2022 | 217.99 | 218.79 | 205.03 | 206.73 | 2,123,382 | -13.13(-5.97%) |
Apr 25, 2022 | 223.45 | 223.45 | 216.14 | 219.86 | 1,480,126 | -8.30(-3.64%) |
Apr 22, 2022 | 234.01 | 234.43 | 227.93 | 228.16 | 1,010,656 | -8.01(-3.39%) |
Apr 21, 2022 | 245.23 | 245.37 | 235.39 | 236.17 | 733,839 | -6.60(-2.72%) |
Apr 20, 2022 | 239.70 | 245.20 | 238.63 | 242.77 | 765,147 | +4.90(+2.06%) |
Apr 19, 2022 | 233.77 | 238.56 | 233.77 | 237.87 | 687,103 | +3.48(+1.48%) |
Apr 18, 2022 | 238.83 | 239.16 | 232.52 | 234.39 | 653,876 | -4.09(-1.72%) |
Apr 14, 2022 | 240.12 | 241.65 | 235.27 | 238.48 | 931,214 | -0.83(-0.35%) |
Apr 13, 2022 | 236.63 | 239.95 | 236.08 | 239.31 | 897,169 | +1.64(+0.69%) |
Apr 12, 2022 | 243.88 | 246.35 | 235.30 | 237.67 | 1,237,684 | -5.31(-2.19%) |
Apr 11, 2022 | 249.31 | 251.79 | 242.57 | 242.98 | 1,023,715 | -9.31(-3.69%) |
Apr 08, 2022 | 248.51 | 254.94 | 248.51 | 252.29 | 1,501,760 | +3.01(+1.21%) |
Apr 07, 2022 | 239.96 | 251.60 | 239.40 | 249.28 | 1,396,242 | +8.98(+3.74%) |
Apr 06, 2022 | 236.47 | 241.40 | 234.43 | 240.30 | 947,733 | +1.94(+0.81%) |
Apr 05, 2022 | 237.56 | 241.55 | 236.09 | 238.36 | 950,528 | -0.14(-0.06%) |
Apr 04, 2022 | 240.37 | 241.71 | 237.08 | 238.50 | 1,262,247 | -1.81(-0.75%) |
Apr 01, 2022 | 232.92 | 240.58 | 232.62 | 240.31 | 1,399,562 | +9.10(+3.94%) |
Mar 31, 2022 | 231.67 | 235.18 | 230.26 | 231.21 | 1,191,750 | -0.11(-0.05%) |
Mar 30, 2022 | 232.60 | 235.00 | 229.95 | 231.32 | 1,108,442 | -2.27(-0.97%) |
Mar 29, 2022 | 231.40 | 234.71 | 230.28 | 233.59 | 994,545 | +6.90(+3.04%) |
Mar 28, 2022 | 225.41 | 226.71 | 223.82 | 226.69 | 562,621 | +1.93(+0.86%) |
Mar 25, 2022 | 225.80 | 226.98 | 219.95 | 224.76 | 704,622 | +0.14(+0.06%) |
Mar 24, 2022 | 220.89 | 224.65 | 219.19 | 224.62 | 664,026 | +4.31(+1.96%) |
Mar 23, 2022 | 226.99 | 227.92 | 219.02 | 220.31 | 848,702 | -8.62(-3.77%) |
Mar 22, 2022 | 226.67 | 231.21 | 226.42 | 228.93 | 966,165 | +1.96(+0.86%) |
Mar 21, 2022 | 224.78 | 229.99 | 224.78 | 226.97 | 1,255,059 | -0.69(-0.30%) |
Mar 18, 2022 | 223.32 | 228.24 | 221.97 | 227.66 | 1,368,017 | +4.42(+1.98%) |
Mar 17, 2022 | 219.55 | 223.25 | 218.67 | 223.24 | 909,473 | +2.97(+1.35%) |
Mar 16, 2022 | 218.85 | 223.65 | 215.04 | 220.27 | 1,280,546 | +5.26(+2.45%) |
Mar 15, 2022 | 214.20 | 216.21 | 213.07 | 215.01 | 748,154 | +3.92(+1.86%) |
Mar 14, 2022 | 215.05 | 218.80 | 209.94 | 211.09 | 994,418 | -2.52(-1.18%) |
Mar 11, 2022 | 219.30 | 219.93 | 213.32 | 213.61 | 572,504 | -3.33(-1.53%) |
Mar 10, 2022 | 215.74 | 218.34 | 214.53 | 216.94 | 795,349 | -2.27(-1.04%) |
Mar 09, 2022 | 216.31 | 221.08 | 215.03 | 219.21 | 1,440,060 | +8.65(+4.11%) |
Mar 08, 2022 | 214.90 | 216.99 | 208.61 | 210.56 | 2,040,722 | -6.10(-2.82%) |
Mar 07, 2022 | 223.87 | 224.68 | 215.42 | 216.66 | 1,388,774 | -10.34(-4.56%) |
Mar 04, 2022 | 231.62 | 231.83 | 225.75 | 227.00 | 1,149,232 | -6.37(-2.73%) |
Mar 03, 2022 | 233.99 | 235.70 | 231.67 | 233.37 | 923,796 | +1.00(+0.43%) |
Mar 02, 2022 | 228.56 | 235.14 | 226.79 | 232.37 | 912,909 | +4.54(+1.99%) |
Mar 01, 2022 | 231.10 | 232.48 | 226.29 | 227.83 | 1,077,806 | -2.29(-1.00%) |
Feb 28, 2022 | 231.37 | 233.03 | 227.71 | 230.12 | 1,275,730 | -3.87(-1.65%) |
Feb 25, 2022 | 229.42 | 234.38 | 229.82 | 233.99 | 1,257,649 | +5.52(+2.42%) |
Feb 24, 2022 | 218.86 | 229.44 | 216.37 | 228.47 | 2,053,032 | +5.39(+2.42%) |
Feb 23, 2022 | 227.99 | 230.00 | 222.98 | 223.08 | 1,172,701 | -3.38(-1.49%) |
Feb 22, 2022 | 226.83 | 230.22 | 222.98 | 226.46 | 1,624,586 | -1.81(-0.79%) |
Feb 18, 2022 | 228.27 | 0 | +1.91(+0.84%) | |||
Feb 17, 2022 | 232.39 | 233.81 | 226.11 | 226.36 | 1,561,084 | -5.82(-2.51%) |
Feb 16, 2022 | 228.42 | 234.39 | 223.80 | 232.18 | 2,573,663 | +3.54(+1.55%) |
Feb 15, 2022 | 245.01 | 245.01 | 224.88 | 228.64 | 3,098,099 | -11.26(-4.69%) |
Feb 14, 2022 | 243.52 | 245.08 | 238.18 | 239.90 | 1,347,896 | -4.38(-1.79%) |
Feb 11, 2022 | 250.39 | 253.58 | 243.60 | 244.28 | 1,398,155 | -6.15(-2.46%) |
Feb 10, 2022 | 249.72 | 256.62 | 248.94 | 250.43 | 1,457,796 | -5.14(-2.01%) |
Feb 09, 2022 | 251.19 | 255.80 | 251.19 | 255.57 | 1,119,552 | +8.20(+3.31%) |
Feb 08, 2022 | 243.38 | 248.34 | 242.34 | 247.37 | 1,169,277 | +1.45(+0.59%) |
Feb 07, 2022 | 249.89 | 250.54 | 244.93 | 245.92 | 697,576 | -3.97(-1.59%) |
Feb 04, 2022 | 248.53 | 253.49 | 246.46 | 249.89 | 762,807 | -0.30(-0.12%) |
Feb 03, 2022 | 250.00 | 250.19 | 797,825 | -4.26(-1.67%) | ||
Feb 02, 2022 | 247.65 | 255.72 | 246.41 | 254.45 | 1,033,154 | +7.35(+2.97%) |
Feb 01, 2022 | 247.26 | 248.46 | 242.19 | 247.10 | 1,028,737 | +2.20(+0.90%) |
Jan 31, 2022 | 238.93 | 245.70 | 244.90 | 1,106,506 | +6.08(+2.55%) | |
Jan 28, 2022 | 233.06 | 238.99 | 229.78 | 238.82 | 819,802 | +6.82(+2.94%) |
Jan 27, 2022 | 236.09 | 237.16 | 230.21 | 232.00 | 679,046 | -0.64(-0.28%) |
Jan 26, 2022 | 238.15 | 239.04 | 230.06 | 232.64 | 1,141,072 | -3.59(-1.52%) |
Jan 25, 2022 | 237.71 | 239.62 | 233.01 | 236.23 | 874,824 | -7.47(-3.07%) |
Jan 24, 2022 | 239.00 | 244.31 | 233.00 | 243.70 | 1,346,068 | +2.75(+1.14%) |
Jan 21, 2022 | 245.00 | 248.25 | 239.92 | 240.95 | 1,108,070 | -3.45(-1.41%) |
Jan 20, 2022 | 241.51 | 249.51 | 239.85 | 244.40 | 1,762,346 | +4.12(+1.71%) |
Jan 19, 2022 | 244.28 | 246.32 | 239.90 | 240.28 | 715,687 | -2.04(-0.84%) |
Jan 18, 2022 | 243.18 | 245.58 | 240.51 | 242.32 | 846,157 | -5.02(-2.03%) |
Jan 14, 2022 | 247.34 | 0 | -4.73(-1.88%) | |||
Jan 13, 2022 | 259.89 | 260.20 | 251.65 | 252.07 | 574,984 | -8.78(-3.37%) |
Jan 12, 2022 | 261.08 | 263.95 | 260.24 | 260.85 | 629,291 | +0.56(+0.22%) |
Jan 11, 2022 | 257.46 | 261.18 | 255.03 | 260.29 | 667,721 | +3.06(+1.19%) |
Jan 10, 2022 | 253.42 | 257.39 | 250.37 | 257.23 | 978,971 | +0.32(+0.12%) |
Jan 07, 2022 | 262.19 | 262.63 | 254.86 | 256.91 | 1,364,857 | -5.60(-2.13%) |
Jan 06, 2022 | 260.00 | 265.76 | 257.15 | 262.51 | 798,119 | +0.90(+0.34%) |
Jan 05, 2022 | 267.81 | 269.12 | 261.25 | 261.61 | 1,195,421 | -6.56(-2.45%) |
Jan 04, 2022 | 272.62 | 272.62 | 264.03 | 268.17 | 1,111,589 | -5.41(-1.98%) |
Jan 03, 2022 | 282.10 | 282.52 | 268.55 | 273.58 | 927,978 | -8.56(-3.03%) |
Dec 31, 2021 | 281.58 | 284.41 | 281.58 | 282.14 | 441,574 | -0.47(-0.17%) |
Dec 30, 2021 | 282.70 | 285.61 | 281.91 | 282.61 | 459,557 | +0.37(+0.13%) |
Dec 29, 2021 | 279.48 | 282.90 | 279.16 | 282.24 | 477,366 | +1.63(+0.58%) |
Dec 28, 2021 | 283.09 | 283.53 | 279.64 | 280.61 | 420,076 | -1.45(-0.51%) |
Dec 27, 2021 | 281.17 | 283.57 | 279.11 | 282.06 | 489,374 | +4.05(+1.46%) |
Dec 23, 2021 | 277.64 | 279.68 | 276.88 | 278.01 | 500,438 | +1.25(+0.45%) |
Dec 22, 2021 | 269.44 | 277.33 | 269.44 | 276.76 | 926,915 | +8.13(+3.03%) |
Dec 21, 2021 | 265.88 | 268.83 | 262.44 | 268.63 | 722,227 | +3.75(+1.42%) |
Dec 20, 2021 | 266.58 | 266.58 | 260.58 | 264.88 | 794,743 | -2.55(-0.95%) |
Dec 17, 2021 | 264.25 | 269.67 | 261.52 | 267.43 | 1,242,171 | +0.98(+0.37%) |
Dec 16, 2021 | 269.00 | 271.55 | 265.62 | 266.45 | 906,157 | -1.65(-0.62%) |
Dec 15, 2021 | 263.92 | 268.77 | 261.38 | 268.10 | 836,370 | +5.45(+2.08%) |
Dec 14, 2021 | 268.27 | 269.22 | 259.89 | 262.65 | 789,970 | -7.09(-2.63%) |
Dec 13, 2021 | 270.52 | 272.00 | 268.43 | 269.74 | 800,733 | -0.58(-0.21%) |
Dec 10, 2021 | 269.58 | 271.97 | 267.29 | 270.32 | 713,444 | +1.16(+0.43%) |
Dec 09, 2021 | 271.32 | 272.80 | 269.13 | 269.16 | 563,902 | -3.03(-1.11%) |
Dec 08, 2021 | 270.80 | 272.93 | 268.35 | 272.19 | 888,409 | +1.89(+0.70%) |
Dec 07, 2021 | 267.48 | 271.30 | 265.19 | 270.30 | 1,086,087 | +7.20(+2.74%) |
Dec 06, 2021 | 262.55 | 264.98 | 259.24 | 263.10 | 766,295 | +1.42(+0.54%) |
Dec 03, 2021 | 265.11 | 266.50 | 258.33 | 261.68 | 864,153 | -1.05(-0.40%) |
Dec 02, 2021 | 258.40 | 263.42 | 257.53 | 262.73 | 1,115,763 | +3.48(+1.34%) |