Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.44 | 214.10 | 205.23 | 214.10 | 14,104,271 | +7.83(+3.80%) |
Nov 29, 2022 | 206.55 | 207.34 | 204.57 | 206.26 | 9,108,410 | -2.17(-1.04%) |
Nov 28, 2022 | 209.42 | 211.60 | 207.83 | 208.43 | 10,368,147 | -2.50(-1.18%) |
Nov 25, 2022 | 208.88 | 211.14 | 208.56 | 210.93 | 2,020,569 | +2.03(+0.97%) |
Nov 23, 2022 | 207.19 | 209.98 | 207.11 | 208.90 | 3,858,959 | +1.38(+0.67%) |
Nov 22, 2022 | 204.76 | 207.66 | 202.60 | 207.52 | 5,343,722 | +3.96(+1.94%) |
Nov 21, 2022 | 207.49 | 207.73 | 203.14 | 203.56 | 10,592,122 | -4.42(-2.13%) |
Nov 18, 2022 | 210.32 | 211.31 | 206.93 | 207.98 | 8,137,394 | -0.19(-0.09%) |
Nov 17, 2022 | 205.18 | 208.45 | 204.55 | 208.17 | 5,458,600 | +0.84(+0.40%) |
Nov 16, 2022 | 205.79 | 208.07 | 205.44 | 207.33 | 6,206,955 | +0.15(+0.07%) |
Nov 15, 2022 | 207.18 | 210.87 | 204.73 | 207.18 | 7,413,846 | +3.09(+1.51%) |
Nov 14, 2022 | 200.78 | 206.37 | 200.49 | 204.09 | 5,873,833 | +1.83(+0.91%) |
Nov 11, 2022 | 203.24 | 203.66 | 199.45 | 202.26 | 9,731,191 | -0.56(-0.28%) |
Nov 10, 2022 | 200.37 | 203.01 | 197.34 | 202.82 | 8,157,904 | +11.93(+6.25%) |
Nov 09, 2022 | 197.56 | 198.18 | 190.30 | 190.89 | 7,436,366 | -7.28(-3.68%) |
Nov 08, 2022 | 198.06 | 200.47 | 196.17 | 198.18 | 7,103,957 | +1.65(+0.84%) |
Nov 07, 2022 | 194.78 | 196.86 | 193.65 | 196.53 | 7,963,017 | +3.06(+1.58%) |
Nov 04, 2022 | 193.48 | 197.85 | 191.85 | 193.46 | 9,856,198 | +2.19(+1.14%) |
Nov 03, 2022 | 194.74 | 195.30 | 190.71 | 191.27 | 8,385,867 | -6.09(-3.09%) |
Nov 02, 2022 | 202.09 | 197.00 | 197.36 | 7,113,257 | -5.87(-2.89%) | |
Nov 01, 2022 | 205.18 | 206.22 | 201.66 | 203.23 | 6,027,002 | -0.23(-0.11%) |
Oct 31, 2022 | 205.19 | 205.88 | 202.52 | 203.46 | 8,842,036 | -2.14(-1.04%) |
Oct 28, 2022 | 201.34 | 207.74 | 199.68 | 205.60 | 8,609,466 | +4.96(+2.47%) |
Oct 27, 2022 | 199.69 | 202.63 | 197.99 | 200.64 | 8,091,099 | +0.94(+0.47%) |
Oct 26, 2022 | 193.07 | 202.68 | 193.00 | 199.70 | 15,733,076 | +8.79(+4.60%) |
Oct 25, 2022 | 187.46 | 191.74 | 187.31 | 190.91 | 12,119,703 | +3.60(+1.92%) |
Oct 24, 2022 | 187.99 | 189.68 | 185.72 | 187.30 | 7,431,841 | +0.33(+0.18%) |
Oct 21, 2022 | 182.48 | 187.54 | 181.75 | 186.97 | 8,358,714 | +3.09(+1.68%) |
Oct 20, 2022 | 183.13 | 187.57 | 183.10 | 183.88 | 5,810,585 | +0.80(+0.43%) |
Oct 19, 2022 | 182.18 | 184.29 | 181.46 | 183.08 | 5,015,504 | -0.75(-0.41%) |
Oct 18, 2022 | 186.10 | 186.79 | 182.42 | 183.83 | 5,302,537 | +1.89(+1.04%) |
Oct 17, 2022 | 182.68 | 185.20 | 179.58 | 181.94 | 14,205,595 | +2.58(+1.44%) |
Oct 14, 2022 | 183.45 | 183.79 | 178.82 | 179.36 | 6,568,544 | -2.00(-1.10%) |
Oct 13, 2022 | 171.87 | 182.06 | 171.48 | 181.36 | 8,593,103 | +6.31(+3.60%) |
Oct 12, 2022 | 175.89 | 177.36 | 175.04 | 175.06 | 4,973,601 | -0.88(-0.50%) |
Oct 11, 2022 | 177.15 | 178.40 | 175.01 | 175.94 | 6,408,565 | -2.99(-1.67%) |
Oct 10, 2022 | 180.84 | 181.48 | 177.67 | 178.93 | 4,833,421 | -1.62(-0.90%) |
Oct 07, 2022 | 180.17 | 181.31 | 178.68 | 180.55 | 5,712,373 | -1.73(-0.95%) |
Oct 06, 2022 | 183.32 | 184.69 | 181.94 | 182.28 | 5,256,517 | -2.04(-1.11%) |
Oct 05, 2022 | 180.06 | 185.45 | 179.10 | 184.32 | 6,230,999 | +1.98(+1.09%) |
Oct 04, 2022 | 181.75 | 182.89 | 179.80 | 182.33 | 7,209,764 | +3.93(+2.20%) |
Oct 03, 2022 | 176.14 | 180.09 | 174.97 | 178.41 | 9,002,519 | +3.93(+2.25%) |
Sep 30, 2022 | 176.84 | 179.65 | 174.42 | 174.48 | 9,644,568 | -2.37(-1.34%) |
Sep 29, 2022 | 175.64 | 178.99 | 175.53 | 176.84 | 9,270,581 | +0.86(+0.49%) |
Sep 28, 2022 | 174.09 | 176.88 | 171.71 | 175.98 | 9,963,518 | +1.29(+0.74%) |
Sep 27, 2022 | 179.25 | 181.55 | 173.86 | 174.69 | 9,984,711 | -2.67(-1.51%) |
Sep 26, 2022 | 179.77 | 181.21 | 176.69 | 177.36 | 10,094,392 | -3.31(-1.83%) |
Sep 23, 2022 | 180.19 | 181.28 | 178.97 | 180.67 | 10,951,397 | -1.80(-0.99%) |
Sep 22, 2022 | 183.02 | 183.87 | 181.36 | 182.47 | 6,724,044 | -1.21(-0.66%) |
Sep 21, 2022 | 189.09 | 189.64 | 183.66 | 183.68 | 6,825,777 | -4.96(-2.63%) |
Sep 20, 2022 | 187.69 | 189.58 | 186.89 | 188.64 | 5,387,598 | -1.04(-0.55%) |
Sep 19, 2022 | 188.17 | 190.53 | 187.30 | 189.68 | 10,317,224 | -0.17(-0.09%) |
Sep 16, 2022 | 186.82 | 190.36 | 184.86 | 189.85 | 9,569,194 | -2.03(-1.06%) |
Sep 15, 2022 | 194.55 | 196.73 | 191.06 | 191.88 | 6,210,134 | -3.97(-2.03%) |
Sep 14, 2022 | 196.43 | 197.29 | 194.52 | 195.85 | 4,717,859 | -0.26(-0.13%) |
Sep 13, 2022 | 198.44 | 199.84 | 195.32 | 196.10 | 5,311,790 | -6.83(-3.37%) |
Sep 12, 2022 | 202.81 | 203.49 | 201.29 | 202.94 | 3,881,488 | +1.40(+0.70%) |
Sep 09, 2022 | 198.46 | 202.71 | 197.75 | 201.53 | 4,975,134 | +4.41(+2.24%) |
Sep 08, 2022 | 193.87 | 197.52 | 193.44 | 197.12 | 4,457,278 | +0.28(+0.14%) |
Sep 07, 2022 | 195.16 | 197.54 | 193.70 | 196.84 | 4,169,430 | +1.75(+0.90%) |
Sep 06, 2022 | 194.37 | 196.47 | 192.89 | 195.09 | 4,630,624 | +0.86(+0.44%) |
Sep 02, 2022 | 198.82 | 198.86 | 193.33 | 194.23 | 4,600,683 | -2.33(-1.18%) |
Sep 01, 2022 | 195.17 | 196.85 | 193.15 | 196.56 | 5,710,274 | +1.39(+0.71%) |
Aug 31, 2022 | 197.41 | 199.54 | 195.09 | 195.16 | 6,677,779 | -2.62(-1.33%) |
Aug 30, 2022 | 200.28 | 200.76 | 196.63 | 197.78 | 3,989,357 | -0.93(-0.47%) |
Aug 29, 2022 | 197.66 | 200.32 | 197.04 | 198.72 | 4,557,712 | -0.55(-0.28%) |
Aug 26, 2022 | 206.02 | 206.50 | 199.08 | 199.27 | 5,152,294 | -6.81(-3.30%) |
Aug 25, 2022 | 203.69 | 206.16 | 202.81 | 206.07 | 4,576,555 | +3.09(+1.52%) |
Aug 24, 2022 | 202.94 | 204.63 | 202.00 | 202.98 | 4,306,675 | -0.13(-0.06%) |
Aug 23, 2022 | 204.28 | 205.56 | 202.84 | 203.11 | 3,588,893 | -1.78(-0.87%) |
Aug 22, 2022 | 206.19 | 207.48 | 204.48 | 204.88 | 5,232,882 | -4.14(-1.98%) |
Aug 19, 2022 | 210.29 | 211.39 | 208.60 | 209.02 | 4,254,925 | -2.39(-1.13%) |
Aug 18, 2022 | 210.05 | 212.14 | 208.64 | 211.41 | 4,624,079 | +0.72(+0.34%) |
Aug 17, 2022 | 211.16 | 212.32 | 208.95 | 210.69 | 4,991,191 | -2.57(-1.21%) |
Aug 16, 2022 | 210.72 | 213.72 | 208.34 | 213.26 | 7,107,143 | +0.71(+0.33%) |
Aug 15, 2022 | 206.61 | 212.87 | 206.61 | 212.55 | 5,392,414 | +5.00(+2.41%) |
Aug 12, 2022 | 209.20 | 209.36 | 206.35 | 207.56 | 6,561,000 | +0.25(+0.12%) |
Aug 11, 2022 | 209.48 | 209.69 | 206.83 | 207.31 | 6,760,173 | -0.63(-0.30%) |
Aug 10, 2022 | 210.62 | 210.63 | 207.17 | 207.94 | 5,861,242 | +1.80(+0.88%) |
Aug 09, 2022 | 207.84 | 209.27 | 205.64 | 206.14 | 4,688,323 | -3.00(-1.43%) |
Aug 08, 2022 | 211.01 | 212.38 | 207.89 | 209.14 | 4,167,006 | -2.50(-1.18%) |
Aug 05, 2022 | 206.58 | 211.72 | 206.38 | 211.64 | 5,664,800 | +2.35(+1.12%) |
Aug 04, 2022 | 206.40 | 210.67 | 204.46 | 209.29 | 6,925,122 | +4.89(+2.39%) |
Aug 03, 2022 | 203.91 | 206.21 | 202.83 | 204.39 | 9,709,872 | +2.18(+1.08%) |
Aug 02, 2022 | 203.73 | 204.75 | 199.93 | 202.22 | 10,137,206 | -5.00(-2.41%) |
Aug 01, 2022 | 204.37 | 209.79 | 203.49 | 207.22 | 8,188,433 | -0.74(-0.35%) |
Jul 29, 2022 | 207.84 | 209.96 | 205.72 | 207.95 | 6,183,802 | +0.75(+0.36%) |
Jul 28, 2022 | 206.51 | 208.55 | 203.84 | 207.21 | 7,626,114 | +0.86(+0.42%) |
Jul 27, 2022 | 206.64 | 212.60 | 197.26 | 206.34 | 17,784,756 | -1.98(-0.95%) |
Jul 26, 2022 | 209.66 | 210.93 | 207.60 | 208.33 | 6,253,389 | -1.75(-0.83%) |
Jul 25, 2022 | 210.38 | 210.59 | 207.47 | 210.07 | 4,443,264 | +0.56(+0.27%) |
Jul 22, 2022 | 213.66 | 213.80 | 207.96 | 209.51 | 5,172,867 | -2.44(-1.15%) |
Jul 21, 2022 | 208.97 | 212.65 | 208.56 | 211.95 | 4,897,043 | +2.77(+1.32%) |
Jul 20, 2022 | 207.84 | 209.93 | 207.07 | 209.19 | 4,549,202 | -0.29(-0.14%) |
Jul 19, 2022 | 204.14 | 209.91 | 203.83 | 209.47 | 5,025,213 | +6.32(+3.11%) |
Jul 18, 2022 | 207.35 | 208.74 | 202.59 | 203.15 | 4,741,614 | -2.78(-1.35%) |
Jul 15, 2022 | 205.27 | 207.56 | 203.12 | 205.92 | 7,390,564 | +4.05(+2.01%) |
Jul 14, 2022 | 196.08 | 202.04 | 194.10 | 201.88 | 5,717,306 | +1.73(+0.86%) |
Jul 13, 2022 | 196.50 | 201.54 | 195.59 | 200.15 | 7,749,191 | -0.66(-0.33%) |
Jul 12, 2022 | 199.27 | 204.04 | 198.79 | 200.81 | 6,915,007 | -0.23(-0.12%) |
Jul 11, 2022 | 198.04 | 202.69 | 198.04 | 201.04 | 5,473,463 | +1.46(+0.73%) |
Jul 08, 2022 | 198.35 | 200.10 | 196.53 | 199.58 | 3,694,159 | +0.75(+0.38%) |
Jul 07, 2022 | 198.57 | 199.44 | 196.12 | 198.83 | 4,742,001 | +1.65(+0.84%) |
Jul 06, 2022 | 196.08 | 198.54 | 194.77 | 197.18 | 4,193,396 | +0.57(+0.29%) |
Jul 05, 2022 | 192.38 | 196.64 | 190.34 | 196.61 | 4,192,789 | +1.33(+0.68%) |
Jul 01, 2022 | 192.93 | 195.88 | 190.89 | 195.28 | 4,227,659 | +2.25(+1.16%) |
Jun 30, 2022 | 191.54 | 194.95 | 189.07 | 193.03 | 7,191,091 | -2.56(-1.31%) |
Jun 29, 2022 | 193.45 | 196.71 | 193.45 | 195.59 | 4,410,873 | +1.35(+0.70%) |
Jun 28, 2022 | 200.00 | 202.74 | 193.63 | 194.24 | 4,458,974 | -5.33(-2.67%) |
Jun 27, 2022 | 201.72 | 203.03 | 198.64 | 199.57 | 6,243,288 | -1.91(-0.95%) |
Jun 24, 2022 | 193.85 | 201.61 | 193.64 | 201.48 | 7,909,851 | +8.70(+4.51%) |
Jun 23, 2022 | 192.30 | 193.59 | 189.66 | 192.79 | 4,847,562 | +2.76(+1.45%) |
Jun 22, 2022 | 187.50 | 192.54 | 187.29 | 190.02 | 5,241,403 | -0.56(-0.29%) |
Jun 21, 2022 | 191.88 | 192.88 | 189.93 | 190.58 | 6,359,735 | +4.29(+2.31%) |
Jun 17, 2022 | 183.27 | 187.56 | 182.27 | 186.29 | 15,391,198 | +0.94(+0.51%) |
Jun 16, 2022 | 187.66 | 188.11 | 183.85 | 185.34 | 10,084,480 | -6.97(-3.62%) |
Jun 15, 2022 | 192.14 | 194.93 | 188.46 | 192.32 | 6,619,650 | +2.59(+1.36%) |
Jun 14, 2022 | 188.94 | 190.53 | 187.99 | 189.73 | 6,568,565 | +1.24(+0.66%) |
Jun 13, 2022 | 189.21 | 192.05 | 187.34 | 188.49 | 7,266,450 | -7.11(-3.63%) |
Jun 10, 2022 | 197.70 | 199.43 | 195.28 | 195.60 | 5,266,996 | -6.47(-3.20%) |
Jun 09, 2022 | 208.42 | 209.52 | 201.98 | 202.07 | 5,243,032 | -7.25(-3.46%) |
Jun 08, 2022 | 209.57 | 211.34 | 208.66 | 209.32 | 3,718,938 | -0.98(-0.47%) |
Jun 07, 2022 | 206.98 | 210.76 | 206.59 | 210.30 | 4,582,892 | +1.53(+0.73%) |
Jun 06, 2022 | 211.23 | 213.32 | 207.93 | 208.77 | 4,044,164 | +0.28(+0.14%) |
Jun 03, 2022 | 208.78 | 210.01 | 207.13 | 208.48 | 4,439,537 | -2.35(-1.12%) |
Jun 02, 2022 | 207.74 | 211.03 | 206.94 | 210.84 | 5,443,899 | +5.02(+2.44%) |
Jun 01, 2022 | 207.89 | 209.91 | 204.73 | 205.82 | 5,364,193 | -2.20(-1.06%) |
May 31, 2022 | 206.26 | 210.15 | 205.01 | 208.01 | 9,777,794 | -0.70(-0.33%) |
May 27, 2022 | 205.88 | 209.05 | 205.53 | 208.71 | 4,998,330 | +4.25(+2.08%) |
May 26, 2022 | 201.09 | 205.63 | 200.66 | 204.46 | 9,396,091 | +4.62(+2.31%) |
May 25, 2022 | 196.66 | 200.93 | 196.54 | 199.84 | 5,566,154 | +1.19(+0.60%) |
May 24, 2022 | 199.91 | 200.66 | 195.13 | 198.66 | 7,608,048 | -4.83(-2.38%) |
May 23, 2022 | 196.94 | 203.88 | 196.84 | 203.49 | 12,429,054 | +8.36(+4.29%) |
May 20, 2022 | 195.76 | 197.71 | 190.22 | 195.13 | 7,094,216 | +1.63(+0.84%) |
May 19, 2022 | 192.50 | 196.49 | 189.52 | 193.50 | 9,191,855 | -2.57(-1.31%) |
May 18, 2022 | 198.84 | 201.43 | 195.23 | 196.07 | 8,920,056 | -3.93(-1.97%) |
May 17, 2022 | 198.88 | 200.79 | 196.23 | 200.00 | 7,439,559 | +6.07(+3.13%) |
May 16, 2022 | 193.45 | 196.02 | 192.04 | 193.93 | 5,263,450 | -1.39(-0.71%) |
May 13, 2022 | 193.14 | 196.61 | 192.65 | 195.33 | 6,818,131 | +5.16(+2.71%) |
May 12, 2022 | 190.72 | 192.22 | 186.23 | 190.17 | 9,494,486 | -2.33(-1.21%) |
May 11, 2022 | 189.34 | 194.06 | 187.29 | 192.50 | 9,633,294 | +3.07(+1.62%) |
May 10, 2022 | 192.49 | 193.50 | 186.87 | 189.42 | 11,257,914 | +0.57(+0.30%) |
May 09, 2022 | 195.76 | 196.44 | 187.96 | 188.86 | 10,623,287 | -9.61(-4.84%) |
May 06, 2022 | 199.38 | 201.30 | 195.92 | 198.47 | 9,018,970 | -2.37(-1.18%) |
May 05, 2022 | 207.71 | 209.97 | 198.71 | 200.83 | 7,917,019 | -9.08(-4.33%) |
May 04, 2022 | 204.86 | 210.19 | 200.92 | 209.91 | 7,348,814 | +5.83(+2.86%) |
May 03, 2022 | 209.03 | 209.03 | 201.84 | 204.08 | 6,761,279 | -2.91(-1.40%) |
May 02, 2022 | 207.22 | 207.59 | 202.52 | 206.99 | 8,996,212 | -1.57(-0.75%) |
Apr 29, 2022 | 213.93 | 216.45 | 207.79 | 208.56 | 8,173,708 | -7.37(-3.41%) |
Apr 28, 2022 | 215.67 | 220.10 | 214.56 | 215.92 | 11,037,509 | +6.41(+3.06%) |
Apr 27, 2022 | 212.70 | 217.04 | 208.48 | 209.51 | 16,305,040 | +12.73(+6.47%) |
Apr 26, 2022 | 202.54 | 204.08 | 196.78 | 196.78 | 8,331,068 | -8.66(-4.22%) |
Apr 25, 2022 | 201.92 | 206.01 | 200.92 | 205.44 | 6,999,308 | +1.74(+0.86%) |
Apr 22, 2022 | 211.60 | 211.91 | 203.49 | 203.70 | 6,364,599 | -8.10(-3.83%) |
Apr 21, 2022 | 214.80 | 219.11 | 210.73 | 211.80 | 9,044,284 | -1.31(-0.62%) |
Apr 20, 2022 | 213.97 | 216.08 | 212.72 | 213.12 | 7,335,940 | +2.05(+0.97%) |
Apr 19, 2022 | 208.53 | 211.86 | 207.88 | 211.07 | 5,143,449 | +2.48(+1.19%) |
Apr 18, 2022 | 207.13 | 211.20 | 206.98 | 208.59 | 4,848,107 | +0.37(+0.18%) |
Apr 14, 2022 | 209.67 | 211.31 | 207.97 | 208.22 | 8,371,341 | -0.47(-0.23%) |
Apr 13, 2022 | 205.91 | 209.26 | 202.72 | 208.69 | 8,229,215 | +1.83(+0.88%) |
Apr 12, 2022 | 211.85 | 212.33 | 206.18 | 206.86 | 7,609,895 | -3.28(-1.56%) |
Apr 11, 2022 | 210.63 | 212.63 | 208.83 | 210.14 | 7,094,810 | -2.18(-1.03%) |
Apr 08, 2022 | 210.20 | 214.69 | 208.51 | 212.32 | 5,558,097 | +0.81(+0.38%) |
Apr 07, 2022 | 213.62 | 213.99 | 209.09 | 211.51 | 7,157,690 | -2.80(-1.31%) |
Apr 06, 2022 | 218.00 | 218.09 | 213.93 | 214.31 | 7,592,202 | -6.93(-3.13%) |
Apr 05, 2022 | 221.96 | 224.07 | 220.47 | 221.24 | 4,762,205 | -1.61(-0.72%) |
Apr 04, 2022 | 220.91 | 224.32 | 220.13 | 222.85 | 8,708,466 | +1.35(+0.61%) |
Apr 01, 2022 | 218.29 | 221.76 | 217.46 | 221.50 | 6,703,542 | +4.49(+2.07%) |
Mar 31, 2022 | 219.10 | 221.07 | 215.71 | 217.01 | 11,005,267 | -2.13(-0.97%) |
Mar 30, 2022 | 220.99 | 221.31 | 217.95 | 219.14 | 7,239,180 | -4.08(-1.83%) |
Mar 29, 2022 | 220.01 | 223.90 | 218.98 | 223.22 | 8,208,242 | +7.19(+3.33%) |
Mar 28, 2022 | 213.81 | 216.24 | 212.84 | 216.03 | 4,411,297 | +2.29(+1.07%) |
Mar 25, 2022 | 213.73 | 214.23 | 211.06 | 213.74 | 5,163,365 | +1.10(+0.52%) |
Mar 24, 2022 | 210.38 | 212.99 | 209.41 | 212.65 | 5,606,823 | +2.57(+1.22%) |
Mar 23, 2022 | 210.68 | 212.62 | 209.60 | 210.07 | 6,139,501 | -3.71(-1.73%) |
Mar 22, 2022 | 213.16 | 214.86 | 212.51 | 213.78 | 6,414,658 | +1.40(+0.66%) |
Mar 21, 2022 | 211.70 | 213.37 | 209.94 | 212.38 | 6,235,162 | -2.03(-0.94%) |
Mar 18, 2022 | 207.16 | 214.55 | 205.78 | 214.41 | 14,941,617 | +5.54(+2.65%) |
Mar 17, 2022 | 205.42 | 208.96 | 204.24 | 208.87 | 6,814,085 | +1.55(+0.75%) |
Mar 16, 2022 | 205.49 | 209.08 | 202.56 | 207.32 | 9,447,722 | +5.61(+2.78%) |
Mar 15, 2022 | 197.75 | 201.98 | 197.08 | 201.72 | 8,458,709 | +5.69(+2.90%) |
Mar 14, 2022 | 194.16 | 200.04 | 193.91 | 196.03 | 8,169,036 | +3.54(+1.84%) |
Mar 11, 2022 | 196.44 | 196.53 | 192.24 | 192.49 | 5,551,319 | -1.23(-0.64%) |
Mar 10, 2022 | 192.67 | 193.72 | 7,212,815 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.28 | 196.17 | 191.05 | 195.47 | 8,641,420 | +7.88(+4.20%) |
Mar 08, 2022 | 185.93 | 192.20 | 182.66 | 187.59 | 11,310,089 | +0.99(+0.53%) |
Mar 07, 2022 | 195.55 | 195.88 | 185.97 | 186.61 | 13,700,678 | -9.38(-4.79%) |
Mar 04, 2022 | 200.60 | 201.94 | 192.63 | 195.99 | 11,154,086 | -6.79(-3.35%) |
Mar 03, 2022 | 206.03 | 206.96 | 202.13 | 202.78 | 8,793,752 | -1.22(-0.60%) |
Mar 02, 2022 | 202.46 | 206.02 | 201.76 | 204.00 | 9,059,915 | -0.48(-0.23%) |
Mar 01, 2022 | 209.88 | 210.53 | 202.83 | 204.48 | 9,512,244 | -7.00(-3.31%) |
Feb 28, 2022 | 211.36 | 213.96 | 208.66 | 211.48 | 8,590,216 | -3.08(-1.44%) |
Feb 25, 2022 | 212.63 | 215.94 | 212.11 | 214.56 | 8,649,238 | +1.93(+0.91%) |
Feb 24, 2022 | 199.00 | 213.19 | 197.13 | 212.63 | 13,762,340 | +1.32(+0.63%) |
Feb 23, 2022 | 218.06 | 219.47 | 210.80 | 211.31 | 8,871,080 | -5.25(-2.43%) |
Feb 22, 2022 | 216.28 | 219.52 | 215.20 | 216.57 | 10,146,049 | -1.34(-0.62%) |
Feb 18, 2022 | 217.91 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.50 | 223.90 | 219.36 | 219.79 | 8,308,721 | -4.12(-1.84%) |
Feb 16, 2022 | 222.62 | 224.94 | 220.75 | 223.91 | 9,770,197 | +0.98(+0.44%) |
Feb 15, 2022 | 222.39 | 224.37 | 220.08 | 222.93 | 9,669,298 | +2.43(+1.10%) |
Feb 14, 2022 | 218.50 | 222.38 | 218.03 | 220.50 | 8,461,889 | +0.64(+0.29%) |
Feb 11, 2022 | 222.37 | 224.18 | 218.74 | 219.87 | 7,700,511 | -0.88(-0.40%) |
Feb 10, 2022 | 223.13 | 225.01 | 220.04 | 220.75 | 6,939,251 | -4.80(-2.13%) |
Feb 09, 2022 | 224.82 | 227.77 | 224.81 | 225.55 | 7,955,908 | +2.86(+1.29%) |
Feb 08, 2022 | 221.04 | 223.23 | 219.57 | 222.69 | 7,720,026 | +0.76(+0.34%) |
Feb 07, 2022 | 222.74 | 224.62 | 220.80 | 221.92 | 6,125,055 | -1.20(-0.54%) |
Feb 04, 2022 | 223.23 | 224.91 | 219.76 | 223.12 | 11,104,244 | -3.08(-1.36%) |
Feb 03, 2022 | 227.67 | 226.20 | 10,202,091 | -3.79(-1.65%) | ||
Feb 02, 2022 | 225.97 | 230.41 | 224.71 | 229.99 | 10,834,507 | +2.99(+1.32%) |
Feb 01, 2022 | 221.67 | 229.20 | 221.20 | 227.00 | 12,532,104 | +6.05(+2.74%) |
Jan 31, 2022 | 220.35 | 221.16 | 220.96 | 12,671,209 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.55 | 222.74 | 211.12 | 222.74 | 27,092,542 | +21.35(+10.60%) |
Jan 27, 2022 | 204.67 | 206.10 | 201.10 | 201.40 | 12,279,078 | +0.27(+0.14%) |
Jan 26, 2022 | 199.57 | 206.00 | 199.51 | 201.12 | 11,070,174 | +3.78(+1.92%) |
Jan 25, 2022 | 195.02 | 200.28 | 192.45 | 197.34 | 12,407,744 | +0.15(+0.07%) |
Jan 24, 2022 | 197.52 | 198.05 | 191.29 | 197.20 | 16,433,590 | -3.99(-1.98%) |
Jan 21, 2022 | 210.49 | 210.63 | 201.07 | 201.18 | 16,582,601 | -8.23(-3.93%) |
Jan 20, 2022 | 209.77 | 214.54 | 209.01 | 209.41 | 8,724,270 | -0.32(-0.15%) |
Jan 19, 2022 | 208.09 | 213.20 | 207.22 | 209.73 | 9,620,066 | -1.01(-0.48%) |
Jan 18, 2022 | 210.90 | 211.90 | 209.39 | 210.74 | 9,314,035 | +1.02(+0.48%) |
Jan 14, 2022 | 209.72 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 211.85 | 215.40 | 209.71 | 210.04 | 9,076,081 | -0.69(-0.33%) |
Jan 12, 2022 | 209.53 | 212.56 | 208.88 | 210.74 | 7,086,383 | +1.30(+0.62%) |
Jan 11, 2022 | 206.54 | 209.99 | 203.93 | 209.44 | 9,006,658 | +2.35(+1.14%) |
Jan 10, 2022 | 209.05 | 209.26 | 201.74 | 207.08 | 12,258,120 | -4.88(-2.30%) |
Jan 07, 2022 | 212.30 | 215.12 | 210.67 | 211.96 | 10,954,679 | -2.72(-1.27%) |
Jan 06, 2022 | 212.78 | 216.79 | 212.53 | 214.68 | 8,061,120 | -0.25(-0.11%) |
Jan 05, 2022 | 217.51 | 220.08 | 214.85 | 214.93 | 9,817,458 | -2.40(-1.11%) |
Jan 04, 2022 | 216.88 | 221.56 | 216.70 | 217.33 | 10,879,331 | +1.01(+0.47%) |
Jan 03, 2022 | 212.50 | 216.94 | 212.01 | 216.32 | 7,876,017 | +4.61(+2.18%) |
Dec 31, 2021 | 211.81 | 212.95 | 210.52 | 211.71 | 4,834,873 | -1.13(-0.53%) |
Dec 30, 2021 | 212.94 | 214.10 | 212.14 | 212.85 | 3,901,600 | -0.29(-0.14%) |
Dec 29, 2021 | 212.74 | 213.89 | 212.32 | 213.14 | 3,299,121 | +0.12(+0.05%) |
Dec 28, 2021 | 211.03 | 214.66 | 210.61 | 213.02 | 4,380,823 | +0.41(+0.19%) |
Dec 27, 2021 | 212.66 | 213.09 | 209.93 | 212.61 | 4,932,181 | +0.99(+0.47%) |
Dec 23, 2021 | 213.40 | 213.48 | 211.63 | 211.63 | 4,911,483 | -1.31(-0.61%) |
Dec 22, 2021 | 208.92 | 213.89 | 208.92 | 212.94 | 6,141,286 | +2.52(+1.20%) |
Dec 21, 2021 | 205.75 | 211.18 | 205.51 | 210.41 | 7,155,835 | +6.49(+3.18%) |
Dec 20, 2021 | 204.27 | 204.93 | 202.09 | 203.93 | 9,655,577 | -3.07(-1.48%) |
Dec 17, 2021 | 207.89 | 208.29 | 203.00 | 207.00 | 12,028,711 | -2.43(-1.16%) |
Dec 16, 2021 | 210.33 | 211.28 | 206.73 | 209.43 | 8,749,230 | +2.01(+0.97%) |
Dec 15, 2021 | 204.57 | 207.59 | 203.07 | 207.41 | 11,135,896 | +2.28(+1.11%) |
Dec 14, 2021 | 205.87 | 208.45 | 203.64 | 205.14 | 10,061,705 | -1.02(-0.49%) |
Dec 13, 2021 | 207.55 | 208.40 | 205.14 | 206.16 | 9,048,785 | -2.32(-1.12%) |
Dec 10, 2021 | 207.01 | 209.31 | 206.00 | 208.48 | 9,092,352 | +1.96(+0.95%) |
Dec 09, 2021 | 203.71 | 207.31 | 202.39 | 206.52 | 10,416,763 | +2.34(+1.15%) |
Dec 08, 2021 | 202.87 | 204.65 | 200.97 | 204.17 | 12,023,590 | +1.58(+0.78%) |
Dec 07, 2021 | 201.25 | 203.15 | 201.14 | 202.59 | 12,173,669 | +4.58(+2.31%) |
Dec 06, 2021 | 194.19 | 199.51 | 193.18 | 198.01 | 10,974,107 | +6.21(+3.24%) |
Dec 03, 2021 | 193.70 | 193.89 | 189.57 | 191.79 | 10,914,120 | -1.92(-0.99%) |
Dec 02, 2021 | 187.57 | 194.84 | 187.43 | 193.72 | 14,319,931 | +7.94(+4.28%) |