Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 185.97 | 195.59 | 183.71 | 195.29 | 1,005,294 | +8.36(+4.47%) |
Nov 29, 2022 | 187.68 | 188.80 | 186.05 | 186.93 | 598,897 | -1.85(-0.98%) |
Nov 28, 2022 | 196.15 | 196.76 | 188.59 | 188.78 | 754,587 | -9.54(-4.81%) |
Nov 25, 2022 | 195.65 | 198.87 | 195.03 | 198.32 | 465,061 | +2.47(+1.26%) |
Nov 23, 2022 | 192.42 | 196.54 | 192.42 | 195.85 | 572,970 | +3.94(+2.05%) |
Nov 22, 2022 | 194.58 | 195.14 | 191.84 | 191.91 | 743,113 | -2.23(-1.15%) |
Nov 21, 2022 | 195.86 | 197.41 | 190.62 | 194.13 | 1,462,880 | -3.55(-1.79%) |
Nov 18, 2022 | 200.34 | 200.47 | 196.13 | 197.68 | 1,501,658 | +1.16(+0.59%) |
Nov 17, 2022 | 197.34 | 198.14 | 191.89 | 196.52 | 2,170,957 | -4.10(-2.04%) |
Nov 16, 2022 | 203.39 | 206.26 | 198.50 | 200.62 | 1,772,289 | -3.89(-1.90%) |
Nov 15, 2022 | 200.15 | 205.52 | 197.96 | 204.51 | 2,095,350 | +9.08(+4.64%) |
Nov 14, 2022 | 190.43 | 200.19 | 189.68 | 195.44 | 1,572,545 | +3.87(+2.02%) |
Nov 11, 2022 | 184.48 | 193.01 | 183.87 | 191.57 | 1,789,506 | +6.10(+3.29%) |
Nov 10, 2022 | 171.12 | 185.60 | 171.12 | 185.46 | 1,719,074 | +22.41(+13.74%) |
Nov 09, 2022 | 164.79 | 165.79 | 162.22 | 163.06 | 815,462 | -2.70(-1.63%) |
Nov 08, 2022 | 165.38 | 167.57 | 162.95 | 165.75 | 668,350 | +2.07(+1.27%) |
Nov 07, 2022 | 162.43 | 164.56 | 160.81 | 163.68 | 883,966 | +2.63(+1.63%) |
Nov 04, 2022 | 160.27 | 161.14 | 157.57 | 161.05 | 1,145,412 | +3.30(+2.09%) |
Nov 03, 2022 | 157.67 | 158.87 | 155.44 | 157.75 | 1,160,166 | -2.08(-1.30%) |
Nov 02, 2022 | 166.06 | 166.06 | 159.45 | 159.84 | 1,138,017 | -7.04(-4.22%) |
Nov 01, 2022 | 169.66 | 169.90 | 166.04 | 166.88 | 1,069,707 | -0.54(-0.32%) |
Oct 31, 2022 | 167.12 | 168.09 | 165.79 | 167.42 | 1,545,486 | -1.33(-0.79%) |
Oct 28, 2022 | 164.23 | 169.38 | 163.97 | 168.76 | 878,285 | +4.29(+2.61%) |
Oct 27, 2022 | 163.02 | 166.80 | 162.21 | 164.47 | 1,378,981 | +1.54(+0.95%) |
Oct 26, 2022 | 160.99 | 165.90 | 159.48 | 162.93 | 1,489,935 | +3.47(+2.17%) |
Oct 25, 2022 | 155.38 | 159.70 | 154.27 | 159.46 | 1,590,647 | +4.42(+2.85%) |
Oct 24, 2022 | 151.84 | 156.29 | 151.07 | 155.04 | 1,978,557 | +4.92(+3.28%) |
Oct 21, 2022 | 145.43 | 150.80 | 144.16 | 150.12 | 2,643,518 | +1.76(+1.18%) |
Oct 20, 2022 | 158.68 | 158.68 | 147.27 | 148.36 | 2,744,772 | -9.76(-6.17%) |
Oct 19, 2022 | 161.46 | 161.46 | 155.58 | 158.12 | 1,412,883 | -5.75(-3.51%) |
Oct 18, 2022 | 166.37 | 166.41 | 162.83 | 163.87 | 984,515 | +1.68(+1.03%) |
Oct 17, 2022 | 160.75 | 164.06 | 160.16 | 162.19 | 915,529 | +5.09(+3.24%) |
Oct 14, 2022 | 164.73 | 165.50 | 156.89 | 157.10 | 891,654 | -5.77(-3.54%) |
Oct 13, 2022 | 159.03 | 164.32 | 154.78 | 162.87 | 999,408 | +0.23(+0.14%) |
Oct 12, 2022 | 162.62 | 164.52 | 160.09 | 162.64 | 836,720 | +0.87(+0.54%) |
Oct 11, 2022 | 166.15 | 166.15 | 161.28 | 161.77 | 1,015,230 | -4.67(-2.81%) |
Oct 10, 2022 | 167.85 | 167.85 | 163.86 | 166.44 | 504,955 | -0.27(-0.16%) |
Oct 07, 2022 | 169.04 | 169.47 | 166.24 | 166.71 | 569,097 | -5.43(-3.16%) |
Oct 06, 2022 | 177.81 | 178.06 | 171.60 | 172.14 | 980,368 | -5.59(-3.14%) |
Oct 05, 2022 | 177.75 | 179.72 | 174.49 | 177.73 | 581,002 | -2.29(-1.27%) |
Oct 04, 2022 | 173.56 | 180.69 | 173.56 | 180.02 | 672,085 | +8.85(+5.17%) |
Oct 03, 2022 | 171.57 | 172.31 | 168.00 | 171.18 | 1,088,351 | +1.89(+1.11%) |
Sep 30, 2022 | 165.36 | 170.81 | 163.56 | 169.29 | 1,071,517 | +4.28(+2.59%) |
Sep 29, 2022 | 169.84 | 169.84 | 164.17 | 165.01 | 855,936 | -5.95(-3.48%) |
Sep 28, 2022 | 168.88 | 171.58 | 166.87 | 170.97 | 732,851 | +3.75(+2.24%) |
Sep 27, 2022 | 172.30 | 173.01 | 166.53 | 167.22 | 800,488 | -3.97(-2.32%) |
Sep 26, 2022 | 172.72 | 175.49 | 171.08 | 171.19 | 1,042,544 | -1.54(-0.89%) |
Sep 23, 2022 | 170.12 | 172.75 | 169.21 | 172.72 | 873,904 | +2.59(+1.52%) |
Sep 22, 2022 | 172.97 | 173.51 | 168.49 | 170.14 | 745,201 | -4.34(-2.49%) |
Sep 21, 2022 | 176.99 | 179.41 | 173.77 | 174.48 | 601,292 | -1.14(-0.65%) |
Sep 20, 2022 | 177.61 | 177.80 | 174.16 | 175.62 | 824,433 | -4.71(-2.61%) |
Sep 19, 2022 | 179.50 | 180.93 | 177.78 | 180.33 | 589,747 | -0.63(-0.35%) |
Sep 16, 2022 | 182.35 | 182.35 | 178.39 | 180.96 | 950,201 | -3.43(-1.86%) |
Sep 15, 2022 | 184.66 | 188.44 | 183.29 | 184.39 | 746,706 | -1.22(-0.65%) |
Sep 14, 2022 | 189.10 | 189.55 | 184.29 | 185.60 | 703,043 | -3.34(-1.77%) |
Sep 13, 2022 | 191.62 | 192.21 | 188.76 | 188.94 | 686,272 | -7.21(-3.68%) |
Sep 12, 2022 | 195.61 | 196.93 | 194.43 | 196.15 | 495,174 | +1.45(+0.75%) |
Sep 09, 2022 | 194.78 | 196.05 | 193.99 | 194.70 | 415,931 | +0.78(+0.40%) |
Sep 08, 2022 | 189.51 | 193.98 | 189.46 | 193.92 | 565,537 | +2.85(+1.49%) |
Sep 07, 2022 | 185.81 | 191.96 | 184.92 | 191.06 | 502,673 | +6.02(+3.25%) |
Sep 06, 2022 | 186.16 | 186.92 | 183.44 | 185.04 | 471,642 | -0.12(-0.06%) |
Sep 02, 2022 | 188.93 | 189.74 | 183.87 | 185.16 | 493,578 | -2.13(-1.14%) |
Sep 01, 2022 | 184.23 | 187.43 | 181.70 | 187.29 | 590,259 | +1.28(+0.69%) |
Aug 31, 2022 | 187.85 | 188.76 | 184.63 | 186.01 | 649,908 | -1.03(-0.55%) |
Aug 30, 2022 | 190.24 | 191.03 | 186.00 | 187.03 | 523,619 | -2.26(-1.19%) |
Aug 29, 2022 | 192.92 | 193.91 | 189.25 | 189.29 | 484,669 | -4.98(-2.56%) |
Aug 26, 2022 | 204.27 | 205.07 | 194.21 | 194.27 | 573,789 | -10.44(-5.10%) |
Aug 25, 2022 | 204.17 | 204.91 | 202.00 | 204.71 | 456,249 | +1.82(+0.90%) |
Aug 24, 2022 | 200.85 | 203.66 | 199.68 | 202.88 | 370,474 | +1.33(+0.66%) |
Aug 23, 2022 | 204.05 | 204.73 | 201.47 | 201.55 | 453,934 | -3.15(-1.54%) |
Aug 22, 2022 | 203.39 | 205.39 | 202.07 | 204.71 | 654,419 | -0.96(-0.46%) |
Aug 19, 2022 | 208.49 | 208.55 | 204.37 | 205.66 | 708,007 | -4.03(-1.92%) |
Aug 18, 2022 | 211.38 | 211.54 | 209.50 | 209.69 | 334,674 | -1.22(-0.58%) |
Aug 17, 2022 | 210.65 | 211.91 | 208.83 | 210.91 | 627,942 | -1.94(-0.91%) |
Aug 16, 2022 | 213.87 | 215.30 | 211.90 | 212.85 | 595,495 | -4.19(-1.93%) |
Aug 15, 2022 | 216.59 | 219.79 | 216.42 | 217.04 | 357,107 | -2.06(-0.94%) |
Aug 12, 2022 | 215.44 | 219.24 | 215.44 | 219.10 | 606,041 | +3.97(+1.85%) |
Aug 11, 2022 | 217.57 | 217.57 | 213.61 | 215.13 | 589,782 | -1.24(-0.57%) |
Aug 10, 2022 | 213.69 | 217.31 | 213.67 | 216.37 | 622,800 | +7.14(+3.41%) |
Aug 09, 2022 | 210.02 | 210.02 | 206.95 | 209.23 | 451,526 | -0.78(-0.37%) |
Aug 08, 2022 | 210.81 | 212.19 | 208.15 | 210.01 | 362,192 | +0.64(+0.31%) |
Aug 05, 2022 | 207.77 | 209.65 | 206.71 | 209.37 | 719,192 | -1.32(-0.63%) |
Aug 04, 2022 | 210.12 | 211.52 | 207.56 | 210.69 | 614,679 | +0.77(+0.37%) |
Aug 03, 2022 | 204.58 | 210.16 | 204.58 | 209.92 | 545,830 | +6.60(+3.25%) |
Aug 02, 2022 | 206.09 | 207.74 | 203.07 | 203.31 | 990,714 | -4.41(-2.12%) |
Aug 01, 2022 | 204.11 | 208.48 | 203.06 | 207.72 | 787,974 | +1.84(+0.90%) |
Jul 29, 2022 | 204.25 | 206.45 | 202.09 | 205.88 | 626,673 | +1.39(+0.68%) |
Jul 28, 2022 | 196.51 | 205.30 | 195.94 | 204.49 | 858,679 | +8.98(+4.59%) |
Jul 27, 2022 | 192.27 | 196.39 | 189.12 | 195.51 | 736,433 | +5.11(+2.69%) |
Jul 26, 2022 | 193.15 | 194.11 | 189.37 | 190.40 | 655,762 | -4.89(-2.50%) |
Jul 25, 2022 | 197.49 | 199.74 | 194.15 | 195.28 | 765,790 | -2.65(-1.34%) |
Jul 22, 2022 | 198.12 | 199.18 | 195.61 | 197.93 | 584,865 | +0.28(+0.14%) |
Jul 21, 2022 | 199.07 | 200.92 | 191.99 | 197.65 | 1,240,851 | -4.54(-2.25%) |
Jul 20, 2022 | 198.33 | 202.85 | 197.49 | 202.19 | 1,164,673 | +4.11(+2.07%) |
Jul 19, 2022 | 191.06 | 198.24 | 190.12 | 198.08 | 718,053 | +9.19(+4.87%) |
Jul 18, 2022 | 190.72 | 191.68 | 187.96 | 188.89 | 462,775 | -0.74(-0.39%) |
Jul 15, 2022 | 188.84 | 190.38 | 187.18 | 189.63 | 466,461 | +2.96(+1.58%) |
Jul 14, 2022 | 179.23 | 187.20 | 178.80 | 186.67 | 646,967 | +4.72(+2.59%) |
Jul 13, 2022 | 180.58 | 183.85 | 178.40 | 181.95 | 393,984 | -2.51(-1.36%) |
Jul 12, 2022 | 186.97 | 189.01 | 183.63 | 184.46 | 749,680 | -2.47(-1.32%) |
Jul 11, 2022 | 187.06 | 187.68 | 185.66 | 186.94 | 334,056 | -0.75(-0.40%) |
Jul 08, 2022 | 187.25 | 188.84 | 185.14 | 187.69 | 406,840 | -0.53(-0.28%) |
Jul 07, 2022 | 186.08 | 188.46 | 185.47 | 188.22 | 740,961 | +2.05(+1.10%) |
Jul 06, 2022 | 184.76 | 186.71 | 183.09 | 186.17 | 620,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.24 | 184.04 | 178.87 | 183.31 | 658,395 | -0.53(-0.29%) |
Jul 01, 2022 | 180.51 | 184.76 | 179.65 | 183.84 | 705,805 | +3.72(+2.06%) |
Jun 30, 2022 | 175.64 | 181.11 | 173.82 | 180.13 | 1,629,452 | +2.57(+1.45%) |
Jun 29, 2022 | 177.33 | 178.42 | 174.12 | 177.56 | 610,654 | +0.69(+0.39%) |
Jun 28, 2022 | 182.08 | 183.95 | 176.23 | 176.87 | 670,394 | -5.39(-2.96%) |
Jun 27, 2022 | 182.41 | 184.12 | 180.70 | 182.25 | 521,085 | +0.11(+0.06%) |
Jun 24, 2022 | 181.56 | 183.83 | 181.02 | 182.15 | 820,155 | +2.45(+1.37%) |
Jun 23, 2022 | 179.93 | 180.52 | 176.68 | 179.69 | 889,500 | +1.55(+0.87%) |
Jun 22, 2022 | 172.06 | 178.62 | 170.27 | 178.15 | 1,087,777 | +5.37(+3.11%) |
Jun 21, 2022 | 173.27 | 175.38 | 172.35 | 172.78 | 1,056,222 | +2.17(+1.27%) |
Jun 17, 2022 | 167.87 | 171.89 | 167.75 | 170.61 | 1,522,873 | +2.73(+1.63%) |
Jun 16, 2022 | 171.11 | 172.09 | 166.79 | 167.88 | 1,109,809 | -7.87(-4.48%) |
Jun 15, 2022 | 172.12 | 177.77 | 171.26 | 175.75 | 681,855 | +6.23(+3.67%) |
Jun 14, 2022 | 176.75 | 177.42 | 169.42 | 169.52 | 1,016,053 | -7.46(-4.22%) |
Jun 13, 2022 | 178.03 | 178.66 | 173.65 | 176.98 | 926,259 | -3.70(-2.05%) |
Jun 10, 2022 | 186.18 | 186.18 | 180.63 | 180.69 | 782,026 | -8.50(-4.49%) |
Jun 09, 2022 | 192.80 | 192.91 | 188.72 | 189.18 | 903,730 | -4.15(-2.15%) |
Jun 08, 2022 | 196.34 | 196.34 | 192.63 | 193.33 | 642,927 | -4.30(-2.17%) |
Jun 07, 2022 | 194.36 | 198.13 | 194.36 | 197.63 | 443,654 | +1.05(+0.54%) |
Jun 06, 2022 | 199.49 | 199.49 | 195.88 | 196.57 | 337,562 | -1.07(-0.54%) |
Jun 03, 2022 | 197.64 | 198.24 | 196.38 | 197.65 | 622,789 | -3.04(-1.52%) |
Jun 02, 2022 | 196.67 | 201.32 | 196.14 | 200.69 | 533,009 | +5.00(+2.55%) |
Jun 01, 2022 | 198.08 | 201.31 | 195.38 | 195.70 | 1,104,175 | -3.94(-1.97%) |
May 31, 2022 | 200.24 | 201.21 | 197.79 | 199.64 | 1,258,635 | -3.66(-1.80%) |
May 27, 2022 | 201.97 | 205.20 | 201.61 | 203.29 | 908,256 | +4.00(+2.01%) |
May 26, 2022 | 194.21 | 200.41 | 193.17 | 199.29 | 836,021 | +6.51(+3.38%) |
May 25, 2022 | 188.22 | 194.58 | 186.80 | 192.78 | 1,352,446 | +4.04(+2.14%) |
May 24, 2022 | 192.95 | 193.42 | 186.06 | 188.74 | 728,746 | -5.00(-2.58%) |
May 23, 2022 | 193.22 | 194.49 | 187.42 | 193.74 | 777,916 | +2.33(+1.22%) |
May 20, 2022 | 189.03 | 191.77 | 185.42 | 191.41 | 781,038 | +3.39(+1.80%) |
May 19, 2022 | 183.36 | 191.69 | 182.71 | 188.01 | 1,049,219 | +3.03(+1.64%) |
May 18, 2022 | 191.81 | 192.16 | 184.04 | 184.98 | 1,165,832 | -9.09(-4.68%) |
May 17, 2022 | 195.95 | 195.95 | 191.47 | 194.07 | 768,617 | +1.31(+0.68%) |
May 16, 2022 | 193.57 | 194.50 | 190.69 | 192.76 | 565,001 | -2.16(-1.11%) |
May 13, 2022 | 191.76 | 195.44 | 191.20 | 194.93 | 912,920 | +5.44(+2.87%) |
May 12, 2022 | 186.32 | 189.90 | 185.79 | 189.49 | 1,334,620 | +1.08(+0.57%) |
May 11, 2022 | 195.03 | 196.11 | 188.05 | 188.41 | 945,378 | -8.69(-4.41%) |
May 10, 2022 | 198.60 | 199.41 | 191.17 | 197.10 | 1,078,325 | +0.76(+0.39%) |
May 09, 2022 | 201.62 | 203.10 | 195.69 | 196.34 | 1,595,053 | -5.38(-2.67%) |
May 06, 2022 | 203.54 | 205.59 | 200.01 | 201.72 | 1,052,913 | -3.08(-1.50%) |
May 05, 2022 | 207.70 | 209.26 | 202.10 | 204.80 | 1,376,012 | -4.32(-2.06%) |
May 04, 2022 | 201.63 | 209.82 | 200.01 | 209.12 | 1,032,300 | +7.46(+3.70%) |
May 03, 2022 | 201.47 | 202.27 | 198.88 | 201.66 | 1,594,875 | -0.45(-0.22%) |
May 02, 2022 | 199.69 | 203.89 | 198.96 | 202.12 | 1,552,462 | +1.95(+0.97%) |
Apr 29, 2022 | 200.89 | 204.82 | 199.24 | 200.17 | 2,210,623 | -2.76(-1.36%) |
Apr 28, 2022 | 199.44 | 204.76 | 196.45 | 202.93 | 1,657,973 | +5.82(+2.95%) |
Apr 27, 2022 | 204.03 | 207.00 | 196.34 | 197.11 | 1,334,272 | -7.03(-3.44%) |
Apr 26, 2022 | 208.68 | 208.68 | 203.44 | 204.14 | 1,484,058 | -5.74(-2.74%) |
Apr 25, 2022 | 199.52 | 210.33 | 198.45 | 209.89 | 1,747,056 | +9.64(+4.81%) |
Apr 22, 2022 | 198.80 | 205.54 | 198.09 | 200.25 | 2,426,935 | +0.64(+0.32%) |
Apr 21, 2022 | 202.69 | 211.06 | 199.60 | 199.61 | 3,111,517 | -18.16(-8.34%) |
Apr 20, 2022 | 216.57 | 219.08 | 215.25 | 217.76 | 1,420,539 | +2.93(+1.36%) |
Apr 19, 2022 | 208.32 | 215.16 | 207.69 | 214.83 | 1,795,074 | +5.44(+2.60%) |
Apr 18, 2022 | 212.23 | 214.84 | 208.03 | 209.39 | 1,077,411 | -3.42(-1.61%) |
Apr 14, 2022 | 212.96 | 215.80 | 212.64 | 212.82 | 1,288,237 | +1.36(+0.64%) |
Apr 13, 2022 | 212.16 | 213.05 | 208.64 | 211.46 | 1,373,874 | -2.15(-1.01%) |
Apr 12, 2022 | 215.74 | 218.14 | 212.48 | 213.61 | 922,509 | -1.05(-0.49%) |
Apr 11, 2022 | 217.25 | 219.58 | 214.39 | 214.67 | 742,218 | -4.81(-2.19%) |
Apr 08, 2022 | 219.31 | 221.65 | 216.93 | 219.47 | 632,474 | -1.26(-0.57%) |
Apr 07, 2022 | 218.60 | 222.45 | 215.10 | 220.73 | 989,364 | +1.37(+0.62%) |
Apr 06, 2022 | 226.28 | 226.39 | 218.21 | 219.37 | 1,117,039 | -8.67(-3.80%) |
Apr 05, 2022 | 230.33 | 232.81 | 227.15 | 228.03 | 1,082,118 | -2.61(-1.13%) |
Apr 04, 2022 | 229.53 | 231.38 | 228.26 | 230.64 | 702,672 | +0.36(+0.16%) |
Apr 01, 2022 | 234.65 | 234.65 | 227.40 | 230.28 | 991,764 | -2.92(-1.25%) |
Mar 31, 2022 | 235.92 | 238.03 | 233.20 | 233.20 | 742,875 | -2.39(-1.01%) |
Mar 30, 2022 | 237.99 | 239.46 | 233.64 | 235.59 | 610,970 | -3.54(-1.48%) |
Mar 29, 2022 | 238.83 | 239.50 | 235.77 | 239.13 | 471,838 | +4.42(+1.88%) |
Mar 28, 2022 | 232.39 | 234.90 | 231.39 | 234.71 | 307,356 | +3.13(+1.35%) |
Mar 25, 2022 | 233.33 | 233.82 | 228.01 | 231.58 | 578,398 | -1.05(-0.45%) |
Mar 24, 2022 | 232.95 | 234.24 | 231.13 | 232.63 | 738,782 | -0.09(-0.04%) |
Mar 23, 2022 | 234.50 | 234.50 | 230.31 | 232.72 | 634,220 | -2.93(-1.24%) |
Mar 22, 2022 | 234.54 | 237.97 | 232.42 | 235.65 | 769,015 | +1.73(+0.74%) |
Mar 21, 2022 | 235.68 | 237.05 | 230.75 | 233.92 | 746,468 | -3.22(-1.36%) |
Mar 18, 2022 | 234.74 | 239.78 | 234.44 | 237.14 | 1,396,468 | +1.66(+0.71%) |
Mar 17, 2022 | 227.98 | 235.68 | 226.22 | 235.48 | 791,622 | +5.50(+2.39%) |
Mar 16, 2022 | 228.43 | 232.94 | 225.57 | 229.98 | 1,034,664 | +2.99(+1.32%) |
Mar 15, 2022 | 227.25 | 228.04 | 223.63 | 226.99 | 736,258 | +2.32(+1.03%) |
Mar 14, 2022 | 222.00 | 225.30 | 219.58 | 224.67 | 1,444,481 | +4.46(+2.02%) |
Mar 11, 2022 | 222.22 | 224.72 | 219.09 | 220.21 | 974,534 | -2.27(-1.02%) |
Mar 10, 2022 | 217.02 | 224.25 | 222.49 | 1,051,490 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.47 | 221.61 | 217.70 | 221.34 | 1,157,161 | +7.66(+3.59%) |
Mar 08, 2022 | 212.75 | 217.20 | 211.52 | 213.68 | 867,442 | -0.56(-0.26%) |
Mar 07, 2022 | 223.69 | 224.50 | 213.92 | 214.24 | 1,151,138 | -9.68(-4.32%) |
Mar 04, 2022 | 218.51 | 224.69 | 217.92 | 223.92 | 989,719 | +3.40(+1.54%) |
Mar 03, 2022 | 222.85 | 223.36 | 217.60 | 220.52 | 831,687 | -0.35(-0.16%) |
Mar 02, 2022 | 216.74 | 222.32 | 216.74 | 220.87 | 885,238 | +5.44(+2.52%) |
Mar 01, 2022 | 215.13 | 217.88 | 212.28 | 215.43 | 1,075,568 | +0.69(+0.32%) |
Feb 28, 2022 | 212.18 | 215.78 | 211.38 | 214.75 | 1,140,108 | -0.22(-0.10%) |
Feb 25, 2022 | 212.38 | 215.14 | 210.23 | 214.96 | 1,112,494 | +2.60(+1.22%) |
Feb 24, 2022 | 199.86 | 212.85 | 199.67 | 212.36 | 1,761,587 | +7.63(+3.73%) |
Feb 23, 2022 | 210.22 | 211.34 | 204.56 | 204.73 | 2,636,892 | -4.01(-1.92%) |
Feb 22, 2022 | 207.90 | 210.37 | 204.65 | 208.75 | 1,347,235 | -0.79(-0.38%) |
Feb 18, 2022 | 209.53 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.32 | 216.66 | 208.01 | 208.12 | 1,050,811 | -9.55(-4.39%) |
Feb 16, 2022 | 217.03 | 218.37 | 213.20 | 217.68 | 1,902,494 | +0.00(+0.00%) |
Feb 15, 2022 | 221.27 | 222.16 | 216.28 | 217.68 | 1,410,554 | +0.74(+0.34%) |
Feb 14, 2022 | 220.04 | 223.28 | 215.24 | 216.94 | 1,448,589 | -3.95(-1.79%) |
Feb 11, 2022 | 227.16 | 228.89 | 218.91 | 220.89 | 1,609,470 | -6.06(-2.67%) |
Feb 10, 2022 | 227.60 | 235.47 | 225.21 | 226.94 | 1,778,169 | -9.06(-3.84%) |
Feb 09, 2022 | 235.35 | 237.27 | 234.24 | 236.01 | 940,618 | +4.25(+1.83%) |
Feb 08, 2022 | 230.18 | 233.82 | 226.18 | 231.75 | 995,711 | +1.61(+0.70%) |
Feb 07, 2022 | 231.43 | 233.24 | 229.46 | 230.15 | 1,059,108 | +0.35(+0.15%) |
Feb 04, 2022 | 229.31 | 232.19 | 228.13 | 229.79 | 1,006,356 | +0.61(+0.27%) |
Feb 03, 2022 | 237.79 | 228.21 | 229.18 | 1,102,351 | -11.51(-4.78%) | |
Feb 02, 2022 | 238.35 | 240.79 | 238.35 | 240.69 | 872,996 | +2.90(+1.22%) |
Feb 01, 2022 | 235.61 | 239.14 | 231.51 | 237.79 | 810,392 | +2.42(+1.03%) |
Jan 31, 2022 | 232.00 | 236.47 | 235.38 | 1,043,465 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.15 | 229.71 | 219.77 | 229.77 | 1,102,742 | +8.96(+4.06%) |
Jan 27, 2022 | 225.73 | 227.15 | 218.45 | 220.81 | 638,800 | -1.66(-0.75%) |
Jan 26, 2022 | 224.98 | 229.63 | 220.79 | 222.47 | 1,081,326 | +0.54(+0.24%) |
Jan 25, 2022 | 224.90 | 225.82 | 220.07 | 221.93 | 1,130,857 | -7.98(-3.47%) |
Jan 24, 2022 | 221.78 | 230.49 | 213.08 | 229.91 | 2,428,601 | +8.37(+3.78%) |
Jan 21, 2022 | 224.83 | 228.24 | 221.44 | 221.54 | 2,274,377 | -2.94(-1.31%) |
Jan 20, 2022 | 230.95 | 233.12 | 224.42 | 224.47 | 1,937,317 | -5.17(-2.25%) |
Jan 19, 2022 | 238.02 | 238.02 | 229.28 | 229.65 | 2,021,165 | -6.62(-2.80%) |
Jan 18, 2022 | 241.02 | 243.22 | 233.68 | 236.26 | 1,748,110 | -8.68(-3.54%) |
Jan 14, 2022 | 244.94 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.02 | 258.24 | 249.85 | 250.26 | 1,053,264 | -6.76(-2.63%) |
Jan 12, 2022 | 260.39 | 262.58 | 255.96 | 257.02 | 860,430 | -1.36(-0.52%) |
Jan 11, 2022 | 257.16 | 258.76 | 250.51 | 258.38 | 992,431 | +2.37(+0.92%) |
Jan 10, 2022 | 258.19 | 258.19 | 253.05 | 256.01 | 925,723 | -6.55(-2.49%) |
Jan 07, 2022 | 274.06 | 275.88 | 261.77 | 262.56 | 1,191,817 | -12.17(-4.43%) |
Jan 06, 2022 | 273.83 | 276.28 | 271.15 | 274.74 | 1,055,515 | +0.57(+0.21%) |
Jan 05, 2022 | 283.70 | 283.70 | 272.93 | 274.17 | 980,163 | -6.22(-2.22%) |
Jan 04, 2022 | 280.16 | 283.28 | 277.57 | 280.39 | 595,731 | +1.58(+0.57%) |
Jan 03, 2022 | 287.44 | 289.54 | 277.49 | 278.81 | 586,789 | -8.63(-3.00%) |
Dec 31, 2021 | 284.95 | 289.21 | 284.27 | 287.44 | 426,959 | +1.23(+0.43%) |
Dec 30, 2021 | 288.56 | 289.93 | 285.99 | 286.21 | 230,182 | -2.74(-0.95%) |
Dec 29, 2021 | 289.02 | 290.53 | 287.94 | 288.95 | 201,710 | +0.31(+0.11%) |
Dec 28, 2021 | 285.44 | 288.64 | 285.44 | 288.64 | 282,909 | +2.86(+1.00%) |
Dec 27, 2021 | 283.91 | 285.87 | 282.91 | 285.78 | 325,537 | +4.00(+1.42%) |
Dec 23, 2021 | 277.76 | 283.54 | 277.76 | 281.78 | 487,549 | +3.56(+1.28%) |
Dec 22, 2021 | 274.64 | 278.56 | 274.07 | 278.22 | 426,254 | +3.27(+1.19%) |
Dec 21, 2021 | 272.85 | 275.08 | 268.75 | 274.95 | 673,457 | +4.03(+1.49%) |
Dec 20, 2021 | 267.70 | 272.39 | 265.50 | 270.93 | 890,247 | -0.66(-0.24%) |
Dec 17, 2021 | 284.10 | 284.10 | 270.70 | 271.58 | 2,329,446 | -13.35(-4.69%) |
Dec 16, 2021 | 287.58 | 290.31 | 283.18 | 284.94 | 694,885 | -1.25(-0.44%) |
Dec 15, 2021 | 283.00 | 286.27 | 280.74 | 286.18 | 686,070 | +3.23(+1.14%) |
Dec 14, 2021 | 288.58 | 289.72 | 277.73 | 282.95 | 644,685 | -8.67(-2.97%) |
Dec 13, 2021 | 289.79 | 294.62 | 289.79 | 291.62 | 786,112 | +1.89(+0.65%) |
Dec 10, 2021 | 288.01 | 291.21 | 286.66 | 289.73 | 492,392 | +3.23(+1.13%) |
Dec 09, 2021 | 289.08 | 290.24 | 285.68 | 286.50 | 564,442 | -3.04(-1.05%) |
Dec 08, 2021 | 286.15 | 289.66 | 285.95 | 289.54 | 618,662 | +3.01(+1.05%) |
Dec 07, 2021 | 280.53 | 286.87 | 278.89 | 286.53 | 1,116,764 | +9.53(+3.44%) |
Dec 06, 2021 | 279.48 | 279.69 | 275.45 | 276.99 | 627,677 | -0.34(-0.12%) |
Dec 03, 2021 | 286.97 | 286.97 | 273.89 | 277.34 | 956,374 | -8.34(-2.92%) |
Dec 02, 2021 | 272.40 | 286.16 | 271.98 | 285.68 | 934,814 | +13.19(+4.84%) |