Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 199.92 | 206.57 | 197.15 | 206.17 | 4,845,810 | +4.93(+2.45%) |
Nov 29, 2022 | 201.76 | 202.39 | 200.42 | 201.24 | 2,042,155 | -1.52(-0.75%) |
Nov 28, 2022 | 204.08 | 205.12 | 202.26 | 202.77 | 2,270,464 | -1.87(-0.91%) |
Nov 25, 2022 | 205.02 | 205.47 | 203.71 | 204.64 | 1,005,867 | -0.05(-0.02%) |
Nov 23, 2022 | 208.77 | 209.05 | 203.72 | 204.69 | 2,674,211 | -3.35(-1.61%) |
Nov 22, 2022 | 205.30 | 209.06 | 204.74 | 208.03 | 2,933,736 | +4.07(+2.00%) |
Nov 21, 2022 | 203.82 | 204.48 | 201.98 | 203.96 | 2,398,392 | +0.33(+0.16%) |
Nov 18, 2022 | 205.46 | 205.48 | 200.22 | 203.63 | 3,002,881 | +1.48(+0.73%) |
Nov 17, 2022 | 206.12 | 206.60 | 199.21 | 202.15 | 3,616,442 | -6.53(-3.13%) |
Nov 16, 2022 | 205.72 | 214.78 | 205.25 | 208.67 | 8,422,654 | +6.10(+3.01%) |
Nov 15, 2022 | 200.54 | 204.91 | 197.70 | 202.57 | 5,282,631 | +4.05(+2.04%) |
Nov 14, 2022 | 202.17 | 204.15 | 198.10 | 198.52 | 4,293,461 | -4.23(-2.09%) |
Nov 11, 2022 | 198.94 | 204.92 | 198.37 | 202.75 | 4,404,674 | +4.56(+2.30%) |
Nov 10, 2022 | 189.45 | 198.59 | 189.44 | 198.19 | 4,986,309 | +17.16(+9.48%) |
Nov 09, 2022 | 181.69 | 185.53 | 180.71 | 181.03 | 3,100,313 | -1.68(-0.92%) |
Nov 08, 2022 | 182.42 | 184.31 | 180.20 | 182.71 | 2,969,979 | +1.75(+0.96%) |
Nov 07, 2022 | 178.06 | 182.16 | 175.61 | 180.96 | 2,799,309 | +4.28(+2.42%) |
Nov 04, 2022 | 177.29 | 182.21 | 172.95 | 176.68 | 4,766,643 | +2.26(+1.30%) |
Nov 03, 2022 | 175.42 | 177.37 | 173.35 | 174.42 | 4,316,839 | -5.71(-3.17%) |
Nov 02, 2022 | 187.39 | 179.96 | 180.14 | 4,680,059 | -7.61(-4.05%) | |
Nov 01, 2022 | 192.06 | 193.75 | 186.51 | 187.74 | 3,361,017 | -1.36(-0.72%) |
Oct 31, 2022 | 191.08 | 192.02 | 188.53 | 189.10 | 3,660,184 | -3.67(-1.90%) |
Oct 28, 2022 | 187.69 | 193.75 | 187.06 | 192.77 | 3,394,093 | +4.92(+2.62%) |
Oct 27, 2022 | 189.38 | 190.58 | 186.75 | 187.85 | 2,533,668 | +0.11(+0.06%) |
Oct 26, 2022 | 188.40 | 189.74 | 185.54 | 187.74 | 2,647,710 | -0.29(-0.15%) |
Oct 25, 2022 | 184.20 | 189.22 | 183.22 | 188.03 | 3,346,055 | +6.05(+3.33%) |
Oct 24, 2022 | 178.07 | 182.85 | 178.07 | 181.98 | 3,819,640 | +5.08(+2.87%) |
Oct 21, 2022 | 172.79 | 177.19 | 171.20 | 176.90 | 3,694,472 | +3.95(+2.28%) |
Oct 20, 2022 | 177.89 | 179.84 | 172.14 | 172.95 | 4,222,155 | -5.47(-3.07%) |
Oct 19, 2022 | 181.66 | 182.81 | 174.81 | 178.42 | 5,528,335 | -8.98(-4.79%) |
Oct 18, 2022 | 190.31 | 192.60 | 186.78 | 187.40 | 3,921,955 | +0.16(+0.08%) |
Oct 17, 2022 | 185.47 | 188.33 | 185.32 | 187.25 | 3,632,730 | +4.95(+2.71%) |
Oct 14, 2022 | 187.97 | 190.01 | 182.07 | 182.30 | 4,294,697 | -4.05(-2.17%) |
Oct 13, 2022 | 183.14 | 188.06 | 178.94 | 186.35 | 5,027,992 | -0.69(-0.37%) |
Oct 12, 2022 | 190.82 | 191.38 | 186.95 | 187.03 | 2,439,989 | -2.47(-1.30%) |
Oct 11, 2022 | 188.07 | 191.37 | 187.13 | 189.50 | 2,867,070 | +1.48(+0.78%) |
Oct 10, 2022 | 189.04 | 190.01 | 185.91 | 188.03 | 2,539,269 | -2.23(-1.17%) |
Oct 07, 2022 | 191.04 | 191.51 | 188.45 | 190.26 | 3,593,755 | -2.67(-1.39%) |
Oct 06, 2022 | 191.45 | 195.16 | 191.33 | 192.93 | 3,425,729 | +0.92(+0.48%) |
Oct 05, 2022 | 188.43 | 193.26 | 187.16 | 192.01 | 3,312,743 | +1.55(+0.82%) |
Oct 04, 2022 | 190.03 | 192.62 | 189.41 | 190.46 | 4,290,299 | +3.38(+1.81%) |
Oct 03, 2022 | 184.85 | 188.90 | 184.29 | 187.08 | 4,505,000 | +5.89(+3.25%) |
Sep 30, 2022 | 182.75 | 184.35 | 179.40 | 181.19 | 6,270,100 | -2.56(-1.39%) |
Sep 29, 2022 | 185.23 | 185.65 | 182.15 | 183.74 | 3,754,983 | -3.93(-2.09%) |
Sep 28, 2022 | 185.66 | 188.58 | 183.44 | 187.67 | 5,578,898 | +6.62(+3.66%) |
Sep 27, 2022 | 181.31 | 184.12 | 179.65 | 181.05 | 4,008,697 | +1.59(+0.89%) |
Sep 26, 2022 | 181.43 | 183.30 | 179.14 | 179.46 | 3,044,282 | -2.03(-1.12%) |
Sep 23, 2022 | 180.16 | 182.49 | 179.02 | 181.50 | 3,506,132 | +0.01(+0.00%) |
Sep 22, 2022 | 181.37 | 183.09 | 179.93 | 181.49 | 2,969,326 | -0.23(-0.13%) |
Sep 21, 2022 | 185.14 | 187.94 | 181.68 | 181.72 | 3,032,330 | -1.98(-1.08%) |
Sep 20, 2022 | 185.83 | 187.33 | 182.03 | 183.70 | 3,783,595 | -4.53(-2.40%) |
Sep 19, 2022 | 184.18 | 188.99 | 183.95 | 188.22 | 3,474,273 | +3.17(+1.72%) |
Sep 16, 2022 | 182.34 | 186.26 | 182.09 | 185.05 | 10,560,231 | +0.74(+0.40%) |
Sep 15, 2022 | 186.50 | 187.63 | 183.31 | 184.30 | 3,429,996 | -1.30(-0.70%) |
Sep 14, 2022 | 187.69 | 188.34 | 183.50 | 185.61 | 4,108,481 | -1.20(-0.64%) |
Sep 13, 2022 | 194.16 | 195.74 | 186.15 | 186.80 | 4,603,584 | -12.32(-6.19%) |
Sep 12, 2022 | 198.74 | 202.03 | 198.25 | 199.12 | 3,336,378 | +0.72(+0.36%) |
Sep 09, 2022 | 196.79 | 199.25 | 196.15 | 198.40 | 3,292,602 | +1.23(+0.62%) |
Sep 08, 2022 | 193.57 | 197.30 | 191.72 | 197.17 | 3,692,328 | +2.97(+1.53%) |
Sep 07, 2022 | 186.88 | 194.82 | 186.75 | 194.20 | 4,235,897 | +8.05(+4.32%) |
Sep 06, 2022 | 189.25 | 189.87 | 184.51 | 186.16 | 3,243,133 | -2.46(-1.30%) |
Sep 02, 2022 | 190.44 | 192.01 | 187.44 | 188.62 | 3,281,637 | -0.24(-0.13%) |
Sep 01, 2022 | 186.96 | 189.04 | 185.82 | 188.86 | 3,588,716 | +1.56(+0.83%) |
Aug 31, 2022 | 190.15 | 190.46 | 187.16 | 187.29 | 5,333,253 | -2.97(-1.56%) |
Aug 30, 2022 | 195.32 | 196.13 | 189.48 | 190.27 | 4,049,759 | -3.71(-1.91%) |
Aug 29, 2022 | 193.06 | 196.43 | 192.06 | 193.98 | 3,393,359 | +0.08(+0.04%) |
Aug 26, 2022 | 204.26 | 205.13 | 193.85 | 193.90 | 3,856,469 | -9.62(-4.73%) |
Aug 25, 2022 | 201.24 | 203.72 | 200.62 | 203.52 | 2,731,043 | +2.46(+1.22%) |
Aug 24, 2022 | 199.52 | 203.12 | 198.52 | 201.06 | 2,730,661 | +0.91(+0.45%) |
Aug 23, 2022 | 202.59 | 203.91 | 199.97 | 200.15 | 2,626,407 | -2.43(-1.20%) |
Aug 22, 2022 | 201.83 | 205.08 | 201.13 | 202.59 | 4,287,665 | -1.32(-0.65%) |
Aug 19, 2022 | 207.90 | 208.23 | 202.45 | 203.91 | 3,469,832 | -4.93(-2.36%) |
Aug 18, 2022 | 207.53 | 210.40 | 207.00 | 208.84 | 3,121,165 | +1.06(+0.51%) |
Aug 17, 2022 | 204.53 | 213.39 | 204.04 | 207.78 | 8,376,685 | +1.21(+0.58%) |
Aug 16, 2022 | 199.37 | 209.72 | 199.37 | 206.57 | 6,102,831 | +5.87(+2.92%) |
Aug 15, 2022 | 198.74 | 201.65 | 197.68 | 200.70 | 4,223,654 | +1.51(+0.76%) |
Aug 12, 2022 | 196.18 | 199.31 | 194.66 | 199.19 | 3,124,215 | +4.14(+2.12%) |
Aug 11, 2022 | 193.04 | 197.09 | 193.04 | 195.05 | 3,459,190 | +0.72(+0.37%) |
Aug 10, 2022 | 192.24 | 194.55 | 191.60 | 194.33 | 4,244,013 | +6.01(+3.19%) |
Aug 09, 2022 | 193.67 | 193.67 | 186.89 | 188.32 | 4,057,491 | -6.41(-3.29%) |
Aug 08, 2022 | 192.95 | 197.11 | 192.78 | 194.72 | 3,153,896 | +2.66(+1.39%) |
Aug 05, 2022 | 188.98 | 192.21 | 188.44 | 192.06 | 2,497,804 | +1.85(+0.97%) |
Aug 04, 2022 | 188.86 | 192.03 | 188.53 | 190.21 | 3,663,423 | +1.68(+0.89%) |
Aug 03, 2022 | 182.94 | 189.07 | 182.94 | 188.53 | 3,412,612 | +7.21(+3.97%) |
Aug 02, 2022 | 186.46 | 186.58 | 181.25 | 181.32 | 3,526,051 | -5.92(-3.16%) |
Aug 01, 2022 | 184.80 | 188.38 | 184.53 | 187.25 | 3,471,928 | +2.47(+1.34%) |
Jul 29, 2022 | 183.12 | 185.70 | 182.07 | 184.78 | 4,671,861 | +0.70(+0.38%) |
Jul 28, 2022 | 180.88 | 184.96 | 177.26 | 184.07 | 6,254,959 | +0.85(+0.46%) |
Jul 27, 2022 | 182.05 | 184.16 | 177.22 | 183.22 | 3,851,771 | +1.27(+0.70%) |
Jul 26, 2022 | 181.54 | 184.24 | 180.99 | 181.95 | 3,780,429 | -5.98(-3.18%) |
Jul 25, 2022 | 188.80 | 188.94 | 186.36 | 187.93 | 2,583,041 | -0.75(-0.40%) |
Jul 22, 2022 | 187.95 | 192.10 | 187.39 | 188.68 | 3,451,178 | +1.95(+1.04%) |
Jul 21, 2022 | 184.50 | 186.95 | 182.74 | 186.74 | 3,385,424 | +2.44(+1.32%) |
Jul 20, 2022 | 181.75 | 184.69 | 181.36 | 184.29 | 2,515,256 | +2.17(+1.19%) |
Jul 19, 2022 | 179.99 | 182.88 | 178.30 | 182.12 | 2,781,944 | +3.90(+2.19%) |
Jul 18, 2022 | 179.01 | 181.38 | 177.65 | 178.23 | 3,091,689 | +0.76(+0.43%) |
Jul 15, 2022 | 178.15 | 178.56 | 176.47 | 177.47 | 3,024,564 | +2.24(+1.28%) |
Jul 14, 2022 | 172.11 | 175.50 | 171.41 | 175.22 | 3,400,509 | +0.28(+0.16%) |
Jul 13, 2022 | 171.49 | 176.29 | 170.32 | 174.94 | 3,059,996 | +1.31(+0.76%) |
Jul 12, 2022 | 174.58 | 177.85 | 172.76 | 173.63 | 3,319,879 | +0.85(+0.49%) |
Jul 11, 2022 | 173.84 | 175.55 | 172.35 | 172.78 | 2,382,115 | -1.46(-0.84%) |
Jul 08, 2022 | 173.53 | 175.51 | 172.12 | 174.24 | 2,110,715 | +0.06(+0.03%) |
Jul 07, 2022 | 172.55 | 174.67 | 171.54 | 174.18 | 3,060,221 | +2.41(+1.40%) |
Jul 06, 2022 | 173.42 | 175.50 | 170.22 | 171.77 | 2,270,073 | -0.79(-0.46%) |
Jul 05, 2022 | 167.92 | 172.61 | 167.92 | 172.56 | 3,366,760 | +2.42(+1.42%) |
Jul 01, 2022 | 168.67 | 171.32 | 167.53 | 170.14 | 3,232,378 | +2.58(+1.54%) |
Jun 30, 2022 | 165.04 | 168.91 | 163.81 | 167.56 | 4,604,153 | -1.37(-0.81%) |
Jun 29, 2022 | 167.85 | 170.17 | 167.07 | 168.93 | 2,921,560 | +1.32(+0.79%) |
Jun 28, 2022 | 176.97 | 178.05 | 167.46 | 167.61 | 5,203,949 | -9.11(-5.16%) |
Jun 27, 2022 | 175.55 | 177.78 | 174.71 | 176.72 | 2,949,233 | +1.32(+0.75%) |
Jun 24, 2022 | 170.52 | 175.49 | 169.92 | 175.40 | 5,573,085 | +6.24(+3.69%) |
Jun 23, 2022 | 167.41 | 169.26 | 166.53 | 169.15 | 3,764,870 | +2.62(+1.57%) |
Jun 22, 2022 | 164.36 | 168.23 | 163.19 | 166.53 | 4,622,912 | +1.17(+0.71%) |
Jun 21, 2022 | 168.92 | 169.23 | 164.41 | 165.36 | 4,956,120 | -0.09(-0.05%) |
Jun 17, 2022 | 163.97 | 168.14 | 163.21 | 165.45 | 8,859,677 | +0.83(+0.50%) |
Jun 16, 2022 | 167.40 | 167.53 | 163.54 | 164.62 | 5,771,402 | -7.10(-4.13%) |
Jun 15, 2022 | 172.10 | 173.65 | 169.12 | 171.72 | 4,365,626 | +1.03(+0.60%) |
Jun 14, 2022 | 173.47 | 175.41 | 169.25 | 170.70 | 4,208,655 | -3.18(-1.83%) |
Jun 13, 2022 | 174.91 | 176.99 | 172.78 | 173.88 | 4,064,798 | -4.86(-2.72%) |
Jun 10, 2022 | 181.59 | 184.41 | 178.57 | 178.74 | 3,716,617 | -7.63(-4.09%) |
Jun 09, 2022 | 184.29 | 190.65 | 184.17 | 186.37 | 3,126,955 | +1.75(+0.95%) |
Jun 08, 2022 | 186.01 | 186.78 | 183.59 | 184.62 | 2,893,567 | -3.07(-1.64%) |
Jun 07, 2022 | 182.60 | 188.21 | 181.31 | 187.69 | 3,408,551 | -1.07(-0.57%) |
Jun 06, 2022 | 188.02 | 190.69 | 186.30 | 188.76 | 2,805,801 | +1.27(+0.68%) |
Jun 03, 2022 | 186.07 | 189.89 | 185.38 | 187.49 | 2,358,821 | -0.65(-0.35%) |
Jun 02, 2022 | 184.72 | 188.23 | 183.94 | 188.15 | 3,501,609 | +4.23(+2.30%) |
Jun 01, 2022 | 188.39 | 189.11 | 183.84 | 183.91 | 3,429,954 | -3.43(-1.83%) |
May 31, 2022 | 189.56 | 190.66 | 186.48 | 187.35 | 4,919,864 | -4.15(-2.17%) |
May 27, 2022 | 188.71 | 191.53 | 187.90 | 191.50 | 2,897,172 | +3.93(+2.10%) |
May 26, 2022 | 182.81 | 189.02 | 182.53 | 187.57 | 3,479,739 | +6.69(+3.70%) |
May 25, 2022 | 175.17 | 182.16 | 174.84 | 180.87 | 4,155,618 | +3.77(+2.13%) |
May 24, 2022 | 177.45 | 180.15 | 174.96 | 177.10 | 4,676,674 | -1.56(-0.87%) |
May 23, 2022 | 178.91 | 179.22 | 174.00 | 178.67 | 3,697,266 | +1.50(+0.84%) |
May 20, 2022 | 181.24 | 181.56 | 171.92 | 177.17 | 5,962,671 | -3.04(-1.69%) |
May 19, 2022 | 175.24 | 184.00 | 175.24 | 180.21 | 5,350,034 | +3.88(+2.20%) |
May 18, 2022 | 179.87 | 183.66 | 172.44 | 176.34 | 8,179,705 | -9.79(-5.26%) |
May 17, 2022 | 190.82 | 191.35 | 180.22 | 186.13 | 8,554,951 | -0.67(-0.36%) |
May 16, 2022 | 184.73 | 188.23 | 181.78 | 186.80 | 4,592,319 | +0.70(+0.38%) |
May 13, 2022 | 183.48 | 189.37 | 182.60 | 186.10 | 3,035,460 | +2.21(+1.20%) |
May 12, 2022 | 180.12 | 186.90 | 179.61 | 183.90 | 4,475,096 | +3.77(+2.09%) |
May 11, 2022 | 184.99 | 187.24 | 179.67 | 180.12 | 4,793,150 | -4.18(-2.27%) |
May 10, 2022 | 190.04 | 190.94 | 182.50 | 184.31 | 3,793,123 | -3.78(-2.01%) |
May 09, 2022 | 181.87 | 190.39 | 180.59 | 188.09 | 4,177,310 | +3.63(+1.97%) |
May 06, 2022 | 186.26 | 187.49 | 181.94 | 184.46 | 4,076,856 | -3.48(-1.85%) |
May 05, 2022 | 195.61 | 196.28 | 185.64 | 187.94 | 4,443,513 | -10.78(-5.43%) |
May 04, 2022 | 192.56 | 199.49 | 190.18 | 198.73 | 4,640,965 | +5.31(+2.74%) |
May 03, 2022 | 194.23 | 196.59 | 192.06 | 193.42 | 3,129,809 | -1.45(-0.74%) |
May 02, 2022 | 190.05 | 196.32 | 189.67 | 194.87 | 3,854,722 | +5.19(+2.74%) |
Apr 29, 2022 | 195.21 | 196.83 | 189.06 | 189.68 | 4,410,670 | -7.11(-3.61%) |
Apr 28, 2022 | 193.41 | 198.71 | 191.89 | 196.79 | 3,388,445 | +5.34(+2.79%) |
Apr 27, 2022 | 191.14 | 195.17 | 190.87 | 191.44 | 3,156,763 | -0.02(-0.01%) |
Apr 26, 2022 | 190.81 | 196.05 | 190.17 | 191.46 | 4,127,012 | -0.76(-0.39%) |
Apr 25, 2022 | 189.03 | 192.57 | 186.74 | 192.22 | 4,061,389 | +3.19(+1.68%) |
Apr 22, 2022 | 195.81 | 195.99 | 188.12 | 189.04 | 4,404,024 | -7.65(-3.89%) |
Apr 21, 2022 | 201.85 | 202.26 | 195.96 | 196.68 | 3,958,586 | -3.56(-1.78%) |
Apr 20, 2022 | 197.46 | 201.51 | 196.83 | 200.24 | 4,071,673 | +5.47(+2.81%) |
Apr 19, 2022 | 190.10 | 195.22 | 189.65 | 194.77 | 3,541,149 | +5.10(+2.69%) |
Apr 18, 2022 | 191.68 | 193.00 | 188.62 | 189.67 | 3,977,446 | -2.64(-1.37%) |
Apr 14, 2022 | 197.04 | 198.06 | 192.07 | 192.31 | 4,188,285 | -4.04(-2.06%) |
Apr 13, 2022 | 194.55 | 197.63 | 194.16 | 196.35 | 2,934,263 | +1.31(+0.67%) |
Apr 12, 2022 | 199.69 | 201.20 | 194.33 | 195.04 | 4,558,052 | -0.43(-0.22%) |
Apr 11, 2022 | 195.54 | 199.16 | 194.28 | 195.47 | 3,743,292 | -1.98(-1.00%) |
Apr 08, 2022 | 192.07 | 198.46 | 191.60 | 197.45 | 5,301,900 | +3.84(+1.98%) |
Apr 07, 2022 | 190.23 | 195.10 | 188.74 | 193.61 | 4,617,377 | +1.90(+0.99%) |
Apr 06, 2022 | 192.23 | 193.81 | 187.87 | 191.71 | 6,652,399 | -4.03(-2.06%) |
Apr 05, 2022 | 194.15 | 198.86 | 192.68 | 195.74 | 4,927,367 | +0.72(+0.37%) |
Apr 04, 2022 | 192.56 | 195.15 | 190.87 | 195.02 | 5,679,882 | +1.64(+0.85%) |
Apr 01, 2022 | 195.00 | 195.06 | 192.42 | 193.38 | 5,052,441 | +0.20(+0.10%) |
Mar 31, 2022 | 197.63 | 199.44 | 192.99 | 193.18 | 7,668,802 | -6.97(-3.48%) |
Mar 30, 2022 | 206.13 | 207.47 | 199.62 | 200.15 | 7,420,735 | -9.63(-4.59%) |
Mar 29, 2022 | 208.05 | 211.47 | 206.89 | 209.78 | 5,360,008 | +5.53(+2.71%) |
Mar 28, 2022 | 201.96 | 204.37 | 198.17 | 204.25 | 6,886,305 | +0.82(+0.40%) |
Mar 25, 2022 | 210.89 | 211.11 | 201.97 | 203.43 | 7,176,781 | -5.97(-2.85%) |
Mar 24, 2022 | 210.99 | 212.06 | 208.24 | 209.40 | 3,557,806 | -1.67(-0.79%) |
Mar 23, 2022 | 216.88 | 217.79 | 210.03 | 211.07 | 3,901,808 | -7.21(-3.30%) |
Mar 22, 2022 | 217.50 | 219.62 | 215.31 | 218.28 | 3,403,090 | +0.83(+0.38%) |
Mar 21, 2022 | 225.96 | 227.74 | 215.63 | 217.45 | 4,551,336 | -7.71(-3.42%) |
Mar 18, 2022 | 221.32 | 225.73 | 219.68 | 225.16 | 9,702,488 | +1.23(+0.55%) |
Mar 17, 2022 | 219.75 | 223.96 | 218.14 | 223.93 | 3,478,904 | +2.91(+1.32%) |
Mar 16, 2022 | 222.74 | 223.98 | 216.68 | 221.02 | 3,660,411 | +0.25(+0.11%) |
Mar 15, 2022 | 217.65 | 221.99 | 217.37 | 220.77 | 3,572,905 | +4.36(+2.01%) |
Mar 14, 2022 | 214.00 | 217.56 | 211.22 | 216.41 | 3,775,736 | +4.11(+1.93%) |
Mar 11, 2022 | 213.92 | 217.42 | 212.09 | 212.30 | 2,738,382 | -1.87(-0.87%) |
Mar 10, 2022 | 213.06 | 214.39 | 214.18 | 3,473,595 | -1.63(-0.76%) | |
Mar 09, 2022 | 217.82 | 220.01 | 215.53 | 215.81 | 3,588,495 | +2.50(+1.17%) |
Mar 08, 2022 | 212.35 | 219.38 | 212.18 | 213.31 | 3,899,764 | +0.95(+0.45%) |
Mar 07, 2022 | 214.04 | 217.82 | 212.18 | 212.35 | 4,209,279 | -1.73(-0.81%) |
Mar 04, 2022 | 214.57 | 216.53 | 211.87 | 214.08 | 3,292,595 | -2.11(-0.98%) |
Mar 03, 2022 | 218.91 | 220.44 | 215.03 | 216.19 | 3,326,239 | -2.27(-1.04%) |
Mar 02, 2022 | 210.77 | 219.76 | 210.30 | 218.47 | 4,721,647 | +6.84(+3.23%) |
Mar 01, 2022 | 211.51 | 214.44 | 210.50 | 211.63 | 4,137,173 | +0.42(+0.20%) |
Feb 28, 2022 | 207.57 | 211.44 | 206.20 | 211.21 | 5,694,194 | +1.80(+0.86%) |
Feb 25, 2022 | 204.72 | 209.90 | 201.72 | 209.41 | 4,828,535 | +5.51(+2.70%) |
Feb 24, 2022 | 200.34 | 204.71 | 197.05 | 203.90 | 6,018,909 | -1.61(-0.78%) |
Feb 23, 2022 | 212.10 | 217.60 | 204.58 | 205.50 | 9,348,786 | +0.48(+0.23%) |
Feb 22, 2022 | 208.56 | 211.58 | 201.37 | 205.02 | 7,992,543 | -7.74(-3.64%) |
Feb 18, 2022 | 212.76 | 0 | -1.05(-0.49%) | |||
Feb 17, 2022 | 215.86 | 217.09 | 213.30 | 213.81 | 2,599,008 | -3.08(-1.42%) |
Feb 16, 2022 | 216.42 | 218.00 | 213.55 | 216.89 | 2,574,038 | -1.04(-0.48%) |
Feb 15, 2022 | 218.13 | 219.80 | 216.86 | 217.93 | 1,929,626 | +2.05(+0.95%) |
Feb 14, 2022 | 213.79 | 216.90 | 213.17 | 215.88 | 2,119,943 | +0.04(+0.02%) |
Feb 11, 2022 | 217.38 | 219.48 | 214.74 | 215.84 | 2,295,119 | -1.42(-0.66%) |
Feb 10, 2022 | 220.41 | 222.48 | 215.72 | 217.26 | 3,193,677 | -5.98(-2.68%) |
Feb 09, 2022 | 224.06 | 225.94 | 222.46 | 223.24 | 2,214,965 | +1.82(+0.82%) |
Feb 08, 2022 | 217.07 | 222.25 | 215.79 | 221.43 | 2,692,552 | +4.53(+2.09%) |
Feb 07, 2022 | 220.24 | 220.68 | 214.52 | 216.90 | 3,133,997 | -1.96(-0.89%) |
Feb 04, 2022 | 223.71 | 223.71 | 215.13 | 218.86 | 3,617,977 | -4.82(-2.15%) |
Feb 03, 2022 | 225.48 | 223.39 | 223.67 | 2,629,203 | -4.78(-2.09%) | |
Feb 02, 2022 | 227.97 | 229.98 | 225.91 | 228.45 | 2,555,188 | +0.73(+0.32%) |
Feb 01, 2022 | 227.82 | 228.80 | 223.39 | 227.72 | 2,850,033 | +0.96(+0.42%) |
Jan 31, 2022 | 223.56 | 227.02 | 226.77 | 4,695,223 | +2.25(+1.00%) | |
Jan 28, 2022 | 217.83 | 224.66 | 214.47 | 224.51 | 3,367,552 | +6.90(+3.17%) |
Jan 27, 2022 | 220.38 | 222.78 | 213.97 | 217.61 | 3,585,739 | -0.32(-0.15%) |
Jan 26, 2022 | 222.19 | 224.52 | 216.17 | 217.93 | 4,551,766 | -1.82(-0.83%) |
Jan 25, 2022 | 217.36 | 221.60 | 214.50 | 219.76 | 4,289,744 | -2.24(-1.01%) |
Jan 24, 2022 | 210.70 | 222.34 | 210.38 | 221.99 | 5,140,891 | +7.00(+3.26%) |
Jan 21, 2022 | 212.95 | 219.60 | 211.63 | 214.99 | 5,991,534 | +1.04(+0.49%) |
Jan 20, 2022 | 225.74 | 227.00 | 213.38 | 213.95 | 6,221,976 | -10.29(-4.59%) |
Jan 19, 2022 | 228.95 | 230.41 | 223.83 | 224.24 | 4,340,012 | -3.55(-1.56%) |
Jan 18, 2022 | 228.54 | 228.56 | 223.83 | 227.78 | 4,827,679 | -4.00(-1.73%) |
Jan 14, 2022 | 231.78 | 0 | -6.95(-2.91%) | |||
Jan 13, 2022 | 241.00 | 241.64 | 238.16 | 238.74 | 2,355,936 | -0.02(-0.01%) |
Jan 12, 2022 | 239.20 | 242.56 | 238.01 | 238.76 | 2,970,717 | +1.16(+0.49%) |
Jan 11, 2022 | 236.08 | 238.02 | 233.00 | 237.59 | 3,588,603 | +1.72(+0.73%) |
Jan 10, 2022 | 236.06 | 236.26 | 229.09 | 235.87 | 6,607,739 | -3.24(-1.35%) |
Jan 07, 2022 | 243.50 | 245.10 | 238.75 | 239.11 | 5,193,376 | -6.38(-2.60%) |
Jan 06, 2022 | 245.35 | 246.12 | 242.83 | 245.49 | 3,797,214 | +2.90(+1.19%) |
Jan 05, 2022 | 246.37 | 247.06 | 242.56 | 242.59 | 3,999,025 | -4.82(-1.95%) |
Jan 04, 2022 | 243.44 | 248.38 | 243.40 | 247.41 | 3,818,580 | +4.09(+1.68%) |
Jan 03, 2022 | 246.83 | 247.78 | 240.99 | 243.32 | 5,567,784 | -2.83(-1.15%) |
Dec 31, 2021 | 243.93 | 247.37 | 243.64 | 246.15 | 1,863,128 | +1.99(+0.82%) |
Dec 30, 2021 | 246.02 | 246.88 | 243.84 | 244.16 | 1,562,098 | -1.12(-0.46%) |
Dec 29, 2021 | 242.84 | 246.20 | 242.79 | 245.28 | 1,698,701 | +3.38(+1.40%) |
Dec 28, 2021 | 241.88 | 242.73 | 240.76 | 241.90 | 1,608,213 | +0.30(+0.13%) |
Dec 27, 2021 | 239.16 | 241.67 | 239.16 | 241.59 | 1,669,896 | +3.44(+1.44%) |
Dec 23, 2021 | 238.30 | 239.70 | 237.16 | 238.16 | 2,163,728 | +0.37(+0.16%) |
Dec 22, 2021 | 235.32 | 238.02 | 234.40 | 237.78 | 1,860,689 | +2.59(+1.10%) |
Dec 21, 2021 | 235.89 | 236.56 | 231.96 | 235.19 | 3,112,439 | +1.29(+0.55%) |
Dec 20, 2021 | 233.52 | 234.20 | 230.74 | 233.90 | 4,106,848 | -2.35(-1.00%) |
Dec 17, 2021 | 240.30 | 241.20 | 235.64 | 236.25 | 10,685,841 | -4.91(-2.03%) |
Dec 16, 2021 | 246.86 | 247.12 | 241.02 | 241.16 | 4,679,649 | -4.09(-1.67%) |
Dec 15, 2021 | 237.69 | 246.01 | 237.36 | 245.25 | 5,185,999 | +4.84(+2.01%) |
Dec 14, 2021 | 243.71 | 244.56 | 238.56 | 240.41 | 5,356,074 | -4.55(-1.86%) |
Dec 13, 2021 | 250.31 | 250.75 | 244.06 | 244.97 | 4,111,476 | -3.94(-1.58%) |
Dec 10, 2021 | 246.08 | 249.00 | 245.42 | 248.91 | 2,675,327 | +3.08(+1.25%) |
Dec 09, 2021 | 243.56 | 248.37 | 242.70 | 245.83 | 4,003,113 | +1.34(+0.55%) |
Dec 08, 2021 | 244.35 | 246.29 | 242.40 | 244.49 | 4,012,152 | -0.16(-0.07%) |
Dec 07, 2021 | 241.41 | 245.25 | 240.35 | 244.65 | 3,576,316 | +5.46(+2.28%) |
Dec 06, 2021 | 240.44 | 242.19 | 238.47 | 239.19 | 3,158,054 | +2.37(+1.00%) |
Dec 03, 2021 | 240.47 | 241.74 | 235.28 | 236.82 | 4,171,795 | -1.62(-0.68%) |
Dec 02, 2021 | 235.22 | 239.67 | 234.11 | 238.44 | 3,891,049 | +4.81(+2.06%) |