Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 149.65 | 154.51 | 145.32 | 154.08 | 425,842 | +5.07(+3.40%) |
Nov 29, 2022 | 146.94 | 149.51 | 145.81 | 149.01 | 301,930 | +2.28(+1.55%) |
Nov 28, 2022 | 148.50 | 149.89 | 145.23 | 146.73 | 298,595 | -3.72(-2.47%) |
Nov 25, 2022 | 149.75 | 151.94 | 149.75 | 150.45 | 55,623 | +0.36(+0.24%) |
Nov 23, 2022 | 148.38 | 153.34 | 146.91 | 150.09 | 176,951 | +2.02(+1.36%) |
Nov 22, 2022 | 147.51 | 148.66 | 145.99 | 148.07 | 244,792 | +1.98(+1.36%) |
Nov 21, 2022 | 147.61 | 148.52 | 145.08 | 146.09 | 155,653 | -2.00(-1.35%) |
Nov 18, 2022 | 151.14 | 152.45 | 146.78 | 148.09 | 427,704 | +0.11(+0.07%) |
Nov 17, 2022 | 143.80 | 148.00 | 140.66 | 147.98 | 425,937 | +0.36(+0.24%) |
Nov 16, 2022 | 153.23 | 153.98 | 147.20 | 147.62 | 369,783 | -7.38(-4.76%) |
Nov 15, 2022 | 154.00 | 157.34 | 152.18 | 155.00 | 816,065 | +5.00(+3.33%) |
Nov 14, 2022 | 160.00 | 160.29 | 149.87 | 150.00 | 505,138 | -10.71(-6.66%) |
Nov 11, 2022 | 158.02 | 162.20 | 158.02 | 160.71 | 735,819 | +2.55(+1.61%) |
Nov 10, 2022 | 156.08 | 165.19 | 155.85 | 158.16 | 1,077,128 | +11.11(+7.56%) |
Nov 09, 2022 | 146.07 | 148.84 | 144.64 | 147.05 | 655,514 | -0.70(-0.47%) |
Nov 08, 2022 | 148.89 | 150.78 | 146.49 | 147.75 | 707,612 | -0.50(-0.34%) |
Nov 07, 2022 | 147.63 | 149.05 | 144.74 | 148.25 | 483,480 | +1.78(+1.22%) |
Nov 04, 2022 | 144.12 | 148.38 | 143.21 | 146.47 | 486,776 | +4.65(+3.28%) |
Nov 03, 2022 | 144.74 | 145.35 | 141.28 | 141.82 | 610,251 | -6.02(-4.07%) |
Nov 02, 2022 | 156.40 | 147.61 | 147.84 | 533,190 | -9.34(-5.94%) | |
Nov 01, 2022 | 181.67 | 182.67 | 152.26 | 157.18 | 654,866 | -12.96(-7.62%) |
Oct 31, 2022 | 166.60 | 171.77 | 164.20 | 170.14 | 413,844 | +1.57(+0.93%) |
Oct 28, 2022 | 164.44 | 169.38 | 162.27 | 168.57 | 422,253 | +3.66(+2.22%) |
Oct 27, 2022 | 167.58 | 170.25 | 164.76 | 164.91 | 294,022 | -1.65(-0.99%) |
Oct 26, 2022 | 167.16 | 171.01 | 165.19 | 166.56 | 222,145 | -1.33(-0.79%) |
Oct 25, 2022 | 161.47 | 168.86 | 161.47 | 167.89 | 318,486 | +7.62(+4.75%) |
Oct 24, 2022 | 159.68 | 161.43 | 155.95 | 160.27 | 218,129 | +0.63(+0.39%) |
Oct 21, 2022 | 153.39 | 159.94 | 151.84 | 159.64 | 337,272 | +6.20(+4.04%) |
Oct 20, 2022 | 160.37 | 163.50 | 153.41 | 153.44 | 340,192 | -6.72(-4.20%) |
Oct 19, 2022 | 169.27 | 170.36 | 158.84 | 160.16 | 249,523 | -10.87(-6.36%) |
Oct 18, 2022 | 170.75 | 174.14 | 167.71 | 171.03 | 149,988 | +4.14(+2.48%) |
Oct 17, 2022 | 163.83 | 167.77 | 163.46 | 166.89 | 228,856 | +6.87(+4.29%) |
Oct 14, 2022 | 171.07 | 171.41 | 159.59 | 160.02 | 267,574 | -10.24(-6.01%) |
Oct 13, 2022 | 163.54 | 171.85 | 160.66 | 170.26 | 250,124 | -0.58(-0.34%) |
Oct 12, 2022 | 177.53 | 177.53 | 170.25 | 170.84 | 155,213 | -6.46(-3.64%) |
Oct 11, 2022 | 173.31 | 178.81 | 171.59 | 177.30 | 251,102 | +2.80(+1.60%) |
Oct 10, 2022 | 176.29 | 178.47 | 172.72 | 174.50 | 194,025 | -1.74(-0.99%) |
Oct 07, 2022 | 179.14 | 180.67 | 175.64 | 176.24 | 204,238 | -6.56(-3.59%) |
Oct 06, 2022 | 179.78 | 183.45 | 179.55 | 182.80 | 169,535 | +2.45(+1.36%) |
Oct 05, 2022 | 179.15 | 181.53 | 176.94 | 180.35 | 225,792 | -2.25(-1.23%) |
Oct 04, 2022 | 176.14 | 182.92 | 176.14 | 182.60 | 215,238 | +10.35(+6.01%) |
Oct 03, 2022 | 168.55 | 173.25 | 167.60 | 172.25 | 194,380 | +7.47(+4.53%) |
Sep 30, 2022 | 166.20 | 169.34 | 164.03 | 164.78 | 275,860 | -0.36(-0.22%) |
Sep 29, 2022 | 164.51 | 167.06 | 163.91 | 165.14 | 327,819 | -2.83(-1.68%) |
Sep 28, 2022 | 160.00 | 168.41 | 160.00 | 167.97 | 304,349 | +9.82(+6.21%) |
Sep 27, 2022 | 157.29 | 159.61 | 154.74 | 158.15 | 286,172 | +3.03(+1.95%) |
Sep 26, 2022 | 159.85 | 161.36 | 153.82 | 155.12 | 392,631 | -4.95(-3.09%) |
Sep 23, 2022 | 160.37 | 161.35 | 157.67 | 160.07 | 287,166 | -2.48(-1.53%) |
Sep 22, 2022 | 166.50 | 167.57 | 159.81 | 162.55 | 301,782 | -5.21(-3.11%) |
Sep 21, 2022 | 170.00 | 172.41 | 167.45 | 167.76 | 412,068 | -1.09(-0.65%) |
Sep 20, 2022 | 169.84 | 171.07 | 167.29 | 168.85 | 460,937 | -4.76(-2.74%) |
Sep 19, 2022 | 170.39 | 174.40 | 170.39 | 173.61 | 279,683 | +5.07(+3.01%) |
Sep 16, 2022 | 168.01 | 170.59 | 166.97 | 168.54 | 484,246 | -2.01(-1.18%) |
Sep 15, 2022 | 169.09 | 173.18 | 168.13 | 170.55 | 365,278 | +1.22(+0.72%) |
Sep 14, 2022 | 174.83 | 176.58 | 167.54 | 169.33 | 421,894 | -5.66(-3.23%) |
Sep 13, 2022 | 177.74 | 178.29 | 174.19 | 174.99 | 440,152 | -9.55(-5.18%) |
Sep 12, 2022 | 187.22 | 188.16 | 183.29 | 184.54 | 174,680 | -1.59(-0.85%) |
Sep 09, 2022 | 183.68 | 186.82 | 183.59 | 186.13 | 150,964 | +3.13(+1.71%) |
Sep 08, 2022 | 179.81 | 183.52 | 178.60 | 183.00 | 150,927 | +1.40(+0.77%) |
Sep 07, 2022 | 177.24 | 182.26 | 176.85 | 181.60 | 233,304 | +5.52(+3.13%) |
Sep 06, 2022 | 179.98 | 182.80 | 173.68 | 176.08 | 317,810 | -3.67(-2.04%) |
Sep 02, 2022 | 182.95 | 183.78 | 179.31 | 179.75 | 179,665 | -1.56(-0.86%) |
Sep 01, 2022 | 181.20 | 182.78 | 179.03 | 181.31 | 230,704 | -2.45(-1.33%) |
Aug 31, 2022 | 184.80 | 185.82 | 183.21 | 183.76 | 210,600 | -0.96(-0.52%) |
Aug 30, 2022 | 187.34 | 188.07 | 183.52 | 184.72 | 150,325 | -1.41(-0.76%) |
Aug 29, 2022 | 183.76 | 187.55 | 183.50 | 186.13 | 183,794 | +1.74(+0.94%) |
Aug 26, 2022 | 193.70 | 194.91 | 183.76 | 184.39 | 298,046 | -11.08(-5.67%) |
Aug 25, 2022 | 191.55 | 197.80 | 190.68 | 195.47 | 109,943 | +2.51(+1.30%) |
Aug 24, 2022 | 191.94 | 194.56 | 190.54 | 192.96 | 149,758 | +1.27(+0.66%) |
Aug 23, 2022 | 193.39 | 195.16 | 190.39 | 191.69 | 107,026 | -0.49(-0.25%) |
Aug 22, 2022 | 192.60 | 195.38 | 190.00 | 192.18 | 133,277 | -3.41(-1.74%) |
Aug 19, 2022 | 199.52 | 199.52 | 194.14 | 195.59 | 151,853 | -5.58(-2.77%) |
Aug 18, 2022 | 203.80 | 204.51 | 200.86 | 201.17 | 146,352 | -0.89(-0.44%) |
Aug 17, 2022 | 202.96 | 204.52 | 199.91 | 202.06 | 210,929 | -2.92(-1.42%) |
Aug 16, 2022 | 200.61 | 205.37 | 198.61 | 204.98 | 379,852 | +2.88(+1.43%) |
Aug 15, 2022 | 202.33 | 202.51 | 198.00 | 202.10 | 319,052 | -0.63(-0.31%) |
Aug 12, 2022 | 202.04 | 203.54 | 200.12 | 202.73 | 178,244 | +1.18(+0.59%) |
Aug 11, 2022 | 202.37 | 208.02 | 200.13 | 201.55 | 228,965 | +2.29(+1.15%) |
Aug 10, 2022 | 198.20 | 201.52 | 197.06 | 199.26 | 252,850 | +8.67(+4.55%) |
Aug 09, 2022 | 197.88 | 199.40 | 189.90 | 190.59 | 248,584 | -9.65(-4.82%) |
Aug 08, 2022 | 198.13 | 206.04 | 198.13 | 200.24 | 221,103 | +3.61(+1.84%) |
Aug 05, 2022 | 202.37 | 203.70 | 195.95 | 196.63 | 289,441 | -10.66(-5.14%) |
Aug 04, 2022 | 202.39 | 209.76 | 202.39 | 207.29 | 290,189 | +3.24(+1.59%) |
Aug 03, 2022 | 211.37 | 214.02 | 203.82 | 204.05 | 313,053 | -3.27(-1.58%) |
Aug 02, 2022 | 220.00 | 221.38 | 204.85 | 207.32 | 383,986 | -9.72(-4.48%) |
Aug 01, 2022 | 210.03 | 219.03 | 208.06 | 217.04 | 441,617 | +5.32(+2.51%) |
Jul 29, 2022 | 207.67 | 212.82 | 206.45 | 211.72 | 254,515 | +2.95(+1.41%) |
Jul 28, 2022 | 200.75 | 209.18 | 200.75 | 208.77 | 304,303 | +9.66(+4.85%) |
Jul 27, 2022 | 191.49 | 200.64 | 188.66 | 199.11 | 234,678 | +10.78(+5.72%) |
Jul 26, 2022 | 187.77 | 189.30 | 185.95 | 188.33 | 233,714 | -0.90(-0.48%) |
Jul 25, 2022 | 189.68 | 190.81 | 186.15 | 189.23 | 234,234 | -0.35(-0.18%) |
Jul 22, 2022 | 189.87 | 194.51 | 187.61 | 189.58 | 243,483 | +2.09(+1.11%) |
Jul 21, 2022 | 182.37 | 187.50 | 179.06 | 187.49 | 361,724 | +5.12(+2.81%) |
Jul 20, 2022 | 180.94 | 183.27 | 177.61 | 182.37 | 386,808 | +1.52(+0.84%) |
Jul 19, 2022 | 178.99 | 181.91 | 176.22 | 180.85 | 291,500 | +5.10(+2.90%) |
Jul 18, 2022 | 178.83 | 180.35 | 174.77 | 175.75 | 205,360 | -1.93(-1.09%) |
Jul 15, 2022 | 180.32 | 181.25 | 174.83 | 177.68 | 127,609 | +0.54(+0.30%) |
Jul 14, 2022 | 175.30 | 177.50 | 172.63 | 177.14 | 147,285 | -1.32(-0.74%) |
Jul 13, 2022 | 174.58 | 180.46 | 170.02 | 178.46 | 154,146 | +0.39(+0.22%) |
Jul 12, 2022 | 177.60 | 182.31 | 176.51 | 178.07 | 204,026 | +0.67(+0.38%) |
Jul 11, 2022 | 177.86 | 179.22 | 176.36 | 177.40 | 191,256 | -1.41(-0.79%) |
Jul 08, 2022 | 177.33 | 180.14 | 175.19 | 178.81 | 150,236 | -0.13(-0.07%) |
Jul 07, 2022 | 178.69 | 181.44 | 176.27 | 178.94 | 222,218 | +1.66(+0.94%) |
Jul 06, 2022 | 179.53 | 181.16 | 173.42 | 177.28 | 206,439 | -0.80(-0.45%) |
Jul 05, 2022 | 172.38 | 178.31 | 170.43 | 178.08 | 230,902 | +2.94(+1.68%) |
Jul 01, 2022 | 166.79 | 175.24 | 166.79 | 175.14 | 292,745 | +7.98(+4.77%) |
Jun 30, 2022 | 164.60 | 169.81 | 162.97 | 167.16 | 218,425 | +0.74(+0.44%) |
Jun 29, 2022 | 167.46 | 167.46 | 163.19 | 166.42 | 275,629 | -0.75(-0.45%) |
Jun 28, 2022 | 171.80 | 172.63 | 167.14 | 167.17 | 173,147 | -3.05(-1.79%) |
Jun 27, 2022 | 166.33 | 171.44 | 166.07 | 170.22 | 208,337 | +3.02(+1.81%) |
Jun 24, 2022 | 163.87 | 170.89 | 163.87 | 167.20 | 324,835 | +5.34(+3.30%) |
Jun 23, 2022 | 154.03 | 164.86 | 154.03 | 161.86 | 358,558 | +9.14(+5.98%) |
Jun 22, 2022 | 153.18 | 157.83 | 150.72 | 152.72 | 570,760 | -4.32(-2.75%) |
Jun 21, 2022 | 160.53 | 163.12 | 156.03 | 157.04 | 384,424 | -4.67(-2.89%) |
Jun 17, 2022 | 162.07 | 164.11 | 158.73 | 161.71 | 658,633 | +2.80(+1.76%) |
Jun 16, 2022 | 174.03 | 174.24 | 156.79 | 158.91 | 541,480 | -19.90(-11.13%) |
Jun 15, 2022 | 180.39 | 183.26 | 175.59 | 178.81 | 230,296 | +0.76(+0.43%) |
Jun 14, 2022 | 177.31 | 180.10 | 175.85 | 178.05 | 335,583 | +0.67(+0.38%) |
Jun 13, 2022 | 182.32 | 186.27 | 176.55 | 177.38 | 393,755 | -13.18(-6.92%) |
Jun 10, 2022 | 198.23 | 200.23 | 190.54 | 190.56 | 263,477 | -10.22(-5.09%) |
Jun 09, 2022 | 198.01 | 203.50 | 198.01 | 200.78 | 153,653 | +1.91(+0.96%) |
Jun 08, 2022 | 201.24 | 202.61 | 197.44 | 198.87 | 222,621 | -5.02(-2.46%) |
Jun 07, 2022 | 199.37 | 204.07 | 198.71 | 203.89 | 145,966 | +2.18(+1.08%) |
Jun 06, 2022 | 202.61 | 204.09 | 200.12 | 201.71 | 149,902 | +0.01(+0.00%) |
Jun 03, 2022 | 199.19 | 202.41 | 197.43 | 201.70 | 137,765 | -0.45(-0.22%) |
Jun 02, 2022 | 193.30 | 202.64 | 193.30 | 202.15 | 327,102 | +9.85(+5.12%) |
Jun 01, 2022 | 198.47 | 198.47 | 192.06 | 192.30 | 262,148 | -4.96(-2.51%) |
May 31, 2022 | 199.10 | 199.10 | 192.00 | 197.26 | 383,024 | -2.76(-1.38%) |
May 27, 2022 | 198.94 | 200.77 | 194.94 | 200.02 | 239,746 | +2.11(+1.07%) |
May 26, 2022 | 195.49 | 199.70 | 194.20 | 197.91 | 250,729 | +4.76(+2.46%) |
May 25, 2022 | 185.00 | 193.81 | 185.00 | 193.15 | 210,158 | +7.30(+3.93%) |
May 24, 2022 | 189.42 | 189.92 | 181.19 | 185.85 | 229,692 | -5.35(-2.80%) |
May 23, 2022 | 191.70 | 192.93 | 187.46 | 191.20 | 174,473 | +1.58(+0.83%) |
May 20, 2022 | 192.91 | 192.91 | 184.19 | 189.62 | 307,432 | -1.32(-0.69%) |
May 19, 2022 | 190.66 | 195.28 | 189.41 | 190.94 | 207,207 | -0.92(-0.48%) |
May 18, 2022 | 199.29 | 200.85 | 190.86 | 191.86 | 241,037 | -11.78(-5.78%) |
May 17, 2022 | 200.40 | 204.66 | 196.00 | 203.64 | 332,261 | +6.26(+3.17%) |
May 16, 2022 | 198.31 | 200.66 | 193.09 | 197.38 | 282,160 | -0.80(-0.40%) |
May 13, 2022 | 195.96 | 200.17 | 195.15 | 198.18 | 259,149 | +4.16(+2.14%) |
May 12, 2022 | 182.11 | 196.51 | 182.11 | 194.02 | 367,147 | +9.41(+5.10%) |
May 11, 2022 | 192.35 | 194.82 | 184.02 | 184.61 | 340,212 | -7.96(-4.13%) |
May 10, 2022 | 196.88 | 197.59 | 188.90 | 192.57 | 373,104 | -1.63(-0.84%) |
May 09, 2022 | 191.93 | 201.17 | 190.50 | 194.20 | 288,744 | -1.25(-0.64%) |
May 06, 2022 | 193.33 | 199.52 | 187.41 | 195.45 | 301,265 | +0.02(+0.01%) |
May 05, 2022 | 198.51 | 208.91 | 192.94 | 195.43 | 357,247 | +1.95(+1.01%) |
May 04, 2022 | 185.00 | 194.33 | 182.57 | 193.48 | 367,471 | +8.25(+4.45%) |
May 03, 2022 | 186.47 | 186.47 | 182.29 | 185.23 | 148,304 | -0.06(-0.03%) |
May 02, 2022 | 180.27 | 186.10 | 177.98 | 185.29 | 224,877 | +4.15(+2.29%) |
Apr 29, 2022 | 183.43 | 186.98 | 180.36 | 181.14 | 193,375 | -4.87(-2.62%) |
Apr 28, 2022 | 182.28 | 187.61 | 177.01 | 186.01 | 182,883 | +8.14(+4.58%) |
Apr 27, 2022 | 178.05 | 180.87 | 174.72 | 177.87 | 159,654 | +0.01(+0.01%) |
Apr 26, 2022 | 182.98 | 185.09 | 177.29 | 177.86 | 230,824 | -7.10(-3.84%) |
Apr 25, 2022 | 174.70 | 185.76 | 171.66 | 184.96 | 239,249 | +9.46(+5.39%) |
Apr 22, 2022 | 181.05 | 181.45 | 175.34 | 175.50 | 180,491 | -5.57(-3.08%) |
Apr 21, 2022 | 185.56 | 187.13 | 180.70 | 181.07 | 258,317 | -2.00(-1.09%) |
Apr 20, 2022 | 180.34 | 185.66 | 180.19 | 183.07 | 272,210 | +4.13(+2.31%) |
Apr 19, 2022 | 170.27 | 180.45 | 170.27 | 178.94 | 214,359 | +8.58(+5.04%) |
Apr 18, 2022 | 168.82 | 171.87 | 168.55 | 170.36 | 160,486 | -0.49(-0.29%) |
Apr 14, 2022 | 173.50 | 174.92 | 170.31 | 170.85 | 216,294 | -2.32(-1.34%) |
Apr 13, 2022 | 169.61 | 175.93 | 169.61 | 173.17 | 185,341 | +2.78(+1.63%) |
Apr 12, 2022 | 173.69 | 176.96 | 169.66 | 170.39 | 286,496 | -0.47(-0.28%) |
Apr 11, 2022 | 168.13 | 175.67 | 168.13 | 170.86 | 286,175 | +0.96(+0.57%) |
Apr 08, 2022 | 169.63 | 174.46 | 168.00 | 169.90 | 202,155 | +0.77(+0.46%) |
Apr 07, 2022 | 169.37 | 173.62 | 165.01 | 169.13 | 331,062 | -1.01(-0.59%) |
Apr 06, 2022 | 172.42 | 173.19 | 166.69 | 170.14 | 383,902 | -5.36(-3.05%) |
Apr 05, 2022 | 185.19 | 185.34 | 173.34 | 175.50 | 527,682 | -7.12(-3.90%) |
Apr 04, 2022 | 183.12 | 185.00 | 180.50 | 182.62 | 253,035 | -0.46(-0.25%) |
Apr 01, 2022 | 183.63 | 184.72 | 180.48 | 183.08 | 321,687 | +1.69(+0.93%) |
Mar 31, 2022 | 186.36 | 187.40 | 181.07 | 181.39 | 413,635 | -4.20(-2.26%) |
Mar 30, 2022 | 198.17 | 198.17 | 184.12 | 185.59 | 497,701 | -14.55(-7.27%) |
Mar 29, 2022 | 200.00 | 202.16 | 198.10 | 200.14 | 222,238 | +7.44(+3.86%) |
Mar 28, 2022 | 191.79 | 192.76 | 187.99 | 192.70 | 360,705 | +1.71(+0.90%) |
Mar 25, 2022 | 196.83 | 198.77 | 189.26 | 190.99 | 429,971 | -5.63(-2.86%) |
Mar 24, 2022 | 204.88 | 204.99 | 192.51 | 196.62 | 581,394 | -8.92(-4.34%) |
Mar 23, 2022 | 220.74 | 220.74 | 203.99 | 205.54 | 293,308 | -15.93(-7.19%) |
Mar 22, 2022 | 224.09 | 228.54 | 219.40 | 221.47 | 187,160 | -1.26(-0.57%) |
Mar 21, 2022 | 228.43 | 229.44 | 218.63 | 222.73 | 259,196 | -8.92(-3.85%) |
Mar 18, 2022 | 226.24 | 232.92 | 223.15 | 231.65 | 221,002 | +4.83(+2.13%) |
Mar 17, 2022 | 218.45 | 226.90 | 216.67 | 226.82 | 161,912 | +7.10(+3.23%) |
Mar 16, 2022 | 220.00 | 224.98 | 213.38 | 219.72 | 197,400 | +2.44(+1.12%) |
Mar 15, 2022 | 209.45 | 217.58 | 207.09 | 217.28 | 168,084 | +11.18(+5.42%) |
Mar 14, 2022 | 216.24 | 216.24 | 205.05 | 206.10 | 275,567 | -10.02(-4.64%) |
Mar 11, 2022 | 218.87 | 219.40 | 215.01 | 216.12 | 192,070 | +0.53(+0.25%) |
Mar 10, 2022 | 209.43 | 215.93 | 208.15 | 215.59 | 216,279 | +0.95(+0.44%) |
Mar 09, 2022 | 207.00 | 218.65 | 206.74 | 214.64 | 396,302 | +11.86(+5.85%) |
Mar 08, 2022 | 197.66 | 209.73 | 195.53 | 202.78 | 277,556 | +5.54(+2.81%) |
Mar 07, 2022 | 209.50 | 209.50 | 196.85 | 197.24 | 249,269 | -12.23(-5.84%) |
Mar 04, 2022 | 208.19 | 210.90 | 206.50 | 209.47 | 231,059 | -0.61(-0.29%) |
Mar 03, 2022 | 217.98 | 218.62 | 209.22 | 210.08 | 298,099 | -6.72(-3.10%) |
Mar 02, 2022 | 213.10 | 218.26 | 212.31 | 216.80 | 274,202 | +4.70(+2.22%) |
Mar 01, 2022 | 213.01 | 218.10 | 210.19 | 212.10 | 438,097 | -2.58(-1.20%) |
Feb 28, 2022 | 207.11 | 216.46 | 206.25 | 214.68 | 296,928 | +3.85(+1.83%) |
Feb 25, 2022 | 202.32 | 211.59 | 205.44 | 210.83 | 378,071 | +8.13(+4.01%) |
Feb 24, 2022 | 191.62 | 203.10 | 188.99 | 202.70 | 466,331 | +6.72(+3.43%) |
Feb 23, 2022 | 219.26 | 219.26 | 195.45 | 195.98 | 550,508 | -23.58(-10.74%) |
Feb 22, 2022 | 229.07 | 229.07 | 218.61 | 219.56 | 383,857 | -4.93(-2.20%) |
Feb 18, 2022 | 224.49 | 0 | -1.49(-0.66%) | |||
Feb 17, 2022 | 230.79 | 232.37 | 225.12 | 225.98 | 171,149 | -8.56(-3.65%) |
Feb 16, 2022 | 231.76 | 235.18 | 226.25 | 234.54 | 106,274 | +1.08(+0.46%) |
Feb 15, 2022 | 230.92 | 234.62 | 229.27 | 233.46 | 106,054 | +5.45(+2.39%) |
Feb 14, 2022 | 226.12 | 231.41 | 225.55 | 228.01 | 155,674 | +0.83(+0.37%) |
Feb 11, 2022 | 231.53 | 234.20 | 224.74 | 227.18 | 167,079 | -2.17(-0.95%) |
Feb 10, 2022 | 236.31 | 243.01 | 227.71 | 229.35 | 331,212 | -12.99(-5.36%) |
Feb 09, 2022 | 238.50 | 243.30 | 238.50 | 242.34 | 174,244 | +6.95(+2.95%) |
Feb 08, 2022 | 229.95 | 235.88 | 229.56 | 235.39 | 124,896 | +5.61(+2.44%) |
Feb 07, 2022 | 228.85 | 231.87 | 225.45 | 229.78 | 150,681 | +3.45(+1.52%) |
Feb 04, 2022 | 228.03 | 228.80 | 223.29 | 226.33 | 254,993 | -3.55(-1.54%) |
Feb 03, 2022 | 230.38 | 234.49 | 229.88 | 135,527 | -5.32(-2.26%) | |
Feb 02, 2022 | 234.99 | 236.65 | 230.23 | 235.20 | 134,368 | +3.29(+1.42%) |
Feb 01, 2022 | 234.71 | 234.71 | 225.97 | 231.91 | 162,807 | -0.74(-0.32%) |
Jan 31, 2022 | 222.81 | 232.77 | 232.65 | 205,073 | +8.88(+3.97%) | |
Jan 28, 2022 | 221.14 | 223.92 | 213.44 | 223.77 | 298,252 | +3.97(+1.81%) |
Jan 27, 2022 | 225.46 | 229.06 | 218.27 | 219.80 | 181,369 | -3.47(-1.55%) |
Jan 26, 2022 | 235.65 | 238.86 | 220.99 | 223.27 | 338,904 | -5.39(-2.36%) |
Jan 25, 2022 | 234.02 | 234.62 | 227.77 | 228.66 | 297,400 | -9.78(-4.10%) |
Jan 24, 2022 | 226.02 | 239.19 | 224.08 | 238.44 | 404,972 | +7.19(+3.11%) |
Jan 21, 2022 | 230.19 | 236.09 | 227.98 | 231.25 | 483,680 | -1.49(-0.64%) |
Jan 20, 2022 | 235.78 | 239.49 | 232.07 | 232.74 | 450,343 | -0.26(-0.11%) |
Jan 19, 2022 | 229.09 | 236.82 | 229.00 | 233.00 | 372,190 | +2.00(+0.87%) |
Jan 18, 2022 | 229.97 | 234.31 | 225.91 | 231.00 | 268,567 | -3.72(-1.58%) |
Jan 14, 2022 | 234.72 | 0 | -9.46(-3.87%) | |||
Jan 13, 2022 | 244.67 | 251.56 | 242.71 | 244.18 | 180,979 | +0.09(+0.04%) |
Jan 12, 2022 | 244.67 | 249.34 | 241.00 | 244.09 | 241,274 | +0.47(+0.19%) |
Jan 11, 2022 | 239.88 | 244.41 | 235.69 | 243.62 | 289,841 | +4.87(+2.04%) |
Jan 10, 2022 | 238.18 | 239.26 | 229.27 | 238.75 | 522,750 | -3.07(-1.27%) |
Jan 07, 2022 | 260.01 | 260.01 | 241.28 | 241.82 | 443,692 | -20.04(-7.65%) |
Jan 06, 2022 | 262.16 | 266.26 | 256.79 | 261.86 | 194,092 | -2.58(-0.98%) |
Jan 05, 2022 | 274.25 | 280.83 | 263.81 | 264.44 | 256,778 | -11.35(-4.12%) |
Jan 04, 2022 | 272.85 | 276.47 | 270.01 | 275.79 | 201,846 | +6.81(+2.53%) |
Jan 03, 2022 | 275.79 | 278.30 | 266.26 | 268.98 | 219,526 | -6.93(-2.51%) |
Dec 31, 2021 | 272.61 | 277.71 | 271.28 | 275.91 | 178,467 | +2.72(+1.00%) |
Dec 30, 2021 | 278.66 | 279.31 | 272.44 | 273.19 | 150,529 | -5.27(-1.89%) |
Dec 29, 2021 | 279.38 | 282.42 | 277.69 | 278.46 | 114,113 | -0.07(-0.03%) |
Dec 28, 2021 | 280.75 | 284.07 | 277.42 | 278.53 | 173,871 | -1.70(-0.61%) |
Dec 27, 2021 | 278.25 | 280.45 | 274.79 | 280.23 | 94,276 | +4.49(+1.63%) |
Dec 23, 2021 | 270.05 | 275.77 | 269.05 | 275.74 | 145,140 | +9.87(+3.71%) |
Dec 22, 2021 | 262.34 | 266.52 | 259.49 | 265.87 | 128,979 | +3.67(+1.40%) |
Dec 21, 2021 | 254.54 | 262.62 | 250.99 | 262.20 | 334,493 | +11.08(+4.41%) |
Dec 20, 2021 | 254.20 | 254.20 | 247.11 | 251.12 | 352,262 | -6.67(-2.59%) |
Dec 17, 2021 | 270.75 | 272.73 | 256.13 | 257.79 | 625,311 | -16.78(-6.11%) |
Dec 16, 2021 | 271.16 | 275.77 | 269.61 | 274.57 | 287,146 | -0.60(-0.22%) |
Dec 15, 2021 | 270.76 | 275.31 | 266.26 | 275.17 | 339,105 | +4.72(+1.75%) |
Dec 14, 2021 | 272.64 | 272.99 | 268.00 | 270.45 | 276,564 | -4.44(-1.62%) |
Dec 13, 2021 | 279.55 | 280.84 | 271.00 | 274.89 | 207,562 | -3.91(-1.40%) |
Dec 10, 2021 | 277.12 | 279.21 | 272.63 | 278.80 | 176,589 | +3.56(+1.29%) |
Dec 09, 2021 | 278.03 | 279.78 | 274.99 | 275.24 | 197,107 | -3.78(-1.35%) |
Dec 08, 2021 | 280.00 | 280.57 | 275.70 | 279.02 | 209,583 | -0.66(-0.24%) |
Dec 07, 2021 | 281.40 | 283.57 | 278.03 | 279.68 | 179,955 | +1.61(+0.58%) |
Dec 06, 2021 | 273.83 | 278.79 | 270.72 | 278.07 | 180,007 | +8.62(+3.20%) |
Dec 03, 2021 | 271.80 | 277.18 | 266.62 | 269.45 | 264,593 | -7.02(-2.54%) |
Dec 02, 2021 | 264.60 | 278.80 | 264.60 | 276.47 | 268,633 | +13.93(+5.31%) |