Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 225.32 | 226.38 | 222.19 | 224.31 | 194,801 | -2.13(-0.94%) |
Dec 29, 2022 | 225.05 | 227.51 | 224.25 | 226.44 | 184,276 | +3.28(+1.47%) |
Dec 28, 2022 | 226.66 | 227.65 | 223.01 | 223.16 | 164,973 | -2.85(-1.26%) |
Dec 27, 2022 | 226.15 | 227.21 | 224.28 | 226.01 | 205,825 | +0.72(+0.32%) |
Dec 23, 2022 | 225.41 | 226.51 | 224.00 | 225.29 | 190,722 | -0.31(-0.14%) |
Dec 22, 2022 | 226.05 | 226.97 | 221.22 | 225.60 | 296,462 | -2.31(-1.01%) |
Dec 21, 2022 | 226.01 | 228.07 | 225.23 | 227.91 | 391,438 | +3.81(+1.70%) |
Dec 20, 2022 | 222.18 | 225.04 | 222.18 | 224.10 | 367,995 | +1.82(+0.82%) |
Dec 19, 2022 | 224.02 | 225.67 | 221.17 | 222.28 | 303,626 | -1.69(-0.75%) |
Dec 16, 2022 | 223.46 | 225.53 | 222.31 | 223.97 | 842,832 | -1.56(-0.69%) |
Dec 15, 2022 | 231.98 | 231.98 | 225.45 | 225.53 | 591,151 | -8.80(-3.76%) |
Dec 14, 2022 | 237.77 | 239.64 | 233.69 | 234.34 | 364,622 | -3.45(-1.45%) |
Dec 13, 2022 | 241.80 | 241.89 | 236.57 | 237.79 | 572,472 | +2.00(+0.85%) |
Dec 12, 2022 | 231.72 | 235.79 | 231.22 | 235.78 | 453,183 | +4.72(+2.04%) |
Dec 09, 2022 | 230.37 | 232.26 | 230.05 | 231.07 | 271,345 | +1.05(+0.46%) |
Dec 08, 2022 | 232.76 | 232.76 | 229.04 | 230.01 | 332,651 | -0.89(-0.39%) |
Dec 07, 2022 | 230.00 | 231.95 | 229.93 | 230.91 | 222,887 | +1.25(+0.54%) |
Dec 06, 2022 | 232.95 | 234.00 | 228.16 | 229.66 | 226,965 | -3.04(-1.30%) |
Dec 05, 2022 | 234.27 | 234.93 | 232.33 | 232.70 | 353,331 | -4.88(-2.05%) |
Dec 02, 2022 | 234.64 | 239.22 | 233.69 | 237.58 | 509,324 | +1.08(+0.46%) |
Dec 01, 2022 | 234.57 | 236.56 | 233.88 | 236.50 | 483,010 | +3.19(+1.37%) |
Nov 30, 2022 | 226.17 | 233.53 | 225.32 | 233.31 | 1,196,446 | +6.32(+2.78%) |
Nov 29, 2022 | 227.22 | 229.18 | 226.52 | 226.99 | 291,779 | -0.76(-0.33%) |
Nov 28, 2022 | 230.92 | 232.28 | 227.47 | 227.75 | 253,856 | -4.75(-2.04%) |
Nov 25, 2022 | 230.56 | 233.59 | 229.59 | 232.49 | 134,406 | +1.24(+0.54%) |
Nov 23, 2022 | 230.99 | 232.69 | 230.59 | 231.25 | 232,013 | +0.57(+0.25%) |
Nov 22, 2022 | 230.99 | 232.10 | 229.73 | 230.68 | 241,892 | +1.51(+0.66%) |
Nov 21, 2022 | 228.88 | 231.12 | 228.09 | 229.17 | 390,463 | -0.27(-0.12%) |
Nov 18, 2022 | 230.47 | 230.47 | 227.25 | 229.44 | 273,055 | +2.04(+0.90%) |
Nov 17, 2022 | 226.25 | 227.54 | 223.90 | 227.39 | 263,946 | -1.25(-0.55%) |
Nov 16, 2022 | 227.54 | 230.39 | 226.75 | 228.64 | 347,721 | +1.10(+0.48%) |
Nov 15, 2022 | 225.96 | 229.19 | 225.20 | 227.54 | 519,716 | +3.46(+1.54%) |
Nov 14, 2022 | 225.42 | 226.55 | 224.07 | 224.08 | 410,806 | -1.95(-0.86%) |
Nov 11, 2022 | 229.49 | 230.49 | 224.33 | 226.03 | 439,217 | -2.83(-1.24%) |
Nov 10, 2022 | 225.05 | 229.18 | 223.94 | 228.86 | 369,203 | +10.97(+5.04%) |
Nov 09, 2022 | 220.00 | 221.51 | 217.38 | 217.88 | 262,152 | -3.04(-1.38%) |
Nov 08, 2022 | 222.12 | 224.19 | 219.08 | 220.93 | 351,236 | -0.84(-0.38%) |
Nov 07, 2022 | 218.67 | 221.89 | 217.58 | 221.77 | 339,346 | +3.10(+1.42%) |
Nov 04, 2022 | 219.73 | 219.99 | 216.17 | 218.67 | 319,875 | +1.82(+0.84%) |
Nov 03, 2022 | 212.80 | 219.56 | 211.31 | 216.85 | 403,224 | +2.28(+1.06%) |
Nov 02, 2022 | 218.94 | 214.29 | 214.57 | 342,962 | -4.86(-2.22%) | |
Nov 01, 2022 | 219.57 | 220.38 | 217.15 | 219.44 | 332,163 | +1.04(+0.48%) |
Oct 31, 2022 | 217.35 | 219.53 | 217.22 | 218.39 | 460,608 | -0.60(-0.27%) |
Oct 28, 2022 | 214.44 | 219.80 | 213.65 | 218.99 | 430,196 | +5.28(+2.47%) |
Oct 27, 2022 | 217.39 | 218.61 | 213.02 | 213.71 | 598,549 | -2.25(-1.04%) |
Oct 26, 2022 | 211.87 | 218.15 | 210.77 | 215.96 | 818,086 | +7.36(+3.53%) |
Oct 25, 2022 | 203.02 | 209.28 | 202.89 | 208.60 | 475,003 | +5.15(+2.53%) |
Oct 24, 2022 | 202.52 | 204.31 | 201.24 | 203.45 | 282,632 | +3.09(+1.54%) |
Oct 21, 2022 | 197.08 | 200.85 | 195.43 | 200.36 | 566,480 | +4.58(+2.34%) |
Oct 20, 2022 | 200.57 | 200.57 | 195.48 | 195.78 | 590,350 | -4.69(-2.34%) |
Oct 19, 2022 | 201.41 | 202.38 | 198.83 | 200.47 | 383,770 | -2.01(-0.99%) |
Oct 18, 2022 | 204.41 | 205.84 | 200.23 | 202.48 | 759,219 | +2.49(+1.24%) |
Oct 17, 2022 | 196.17 | 200.47 | 195.55 | 199.99 | 529,578 | +6.36(+3.28%) |
Oct 14, 2022 | 201.10 | 201.10 | 193.40 | 193.64 | 581,444 | -6.58(-3.29%) |
Oct 13, 2022 | 192.83 | 202.53 | 191.83 | 200.22 | 534,287 | +3.94(+2.01%) |
Oct 12, 2022 | 201.52 | 201.74 | 196.23 | 196.28 | 483,811 | -5.05(-2.51%) |
Oct 11, 2022 | 199.62 | 203.54 | 198.03 | 201.33 | 458,442 | +1.83(+0.92%) |
Oct 10, 2022 | 199.20 | 200.21 | 197.42 | 199.50 | 360,766 | +1.62(+0.82%) |
Oct 07, 2022 | 201.18 | 201.29 | 196.97 | 197.88 | 276,335 | -5.25(-2.58%) |
Oct 06, 2022 | 205.05 | 205.51 | 202.71 | 203.13 | 494,962 | -1.44(-0.70%) |
Oct 05, 2022 | 203.89 | 206.56 | 203.84 | 204.57 | 331,955 | -1.74(-0.85%) |
Oct 04, 2022 | 203.37 | 206.43 | 203.37 | 206.31 | 558,064 | +5.44(+2.71%) |
Oct 03, 2022 | 197.72 | 202.21 | 196.75 | 200.87 | 575,954 | +5.13(+2.62%) |
Sep 30, 2022 | 196.57 | 199.34 | 195.33 | 195.74 | 813,495 | -0.39(-0.20%) |
Sep 29, 2022 | 197.26 | 197.89 | 194.84 | 196.13 | 590,159 | -2.63(-1.33%) |
Sep 28, 2022 | 195.82 | 200.12 | 194.42 | 198.77 | 436,509 | +4.32(+2.22%) |
Sep 27, 2022 | 197.12 | 197.65 | 192.40 | 194.45 | 691,303 | -1.07(-0.55%) |
Sep 26, 2022 | 194.72 | 197.99 | 193.82 | 195.52 | 668,484 | +0.30(+0.16%) |
Sep 23, 2022 | 196.33 | 196.97 | 192.98 | 195.21 | 555,437 | -2.40(-1.21%) |
Sep 22, 2022 | 198.72 | 200.07 | 196.48 | 197.61 | 418,896 | -2.51(-1.25%) |
Sep 21, 2022 | 203.45 | 206.17 | 199.99 | 200.12 | 471,445 | -1.86(-0.92%) |
Sep 20, 2022 | 203.72 | 203.72 | 200.76 | 201.98 | 491,872 | -3.11(-1.51%) |
Sep 19, 2022 | 199.71 | 205.11 | 199.71 | 205.09 | 572,479 | +4.37(+2.18%) |
Sep 16, 2022 | 200.82 | 201.17 | 197.92 | 200.72 | 1,089,306 | -0.89(-0.44%) |
Sep 15, 2022 | 204.33 | 205.36 | 201.06 | 201.61 | 486,915 | -2.16(-1.06%) |
Sep 14, 2022 | 203.16 | 205.61 | 202.07 | 203.76 | 700,809 | +0.07(+0.03%) |
Sep 13, 2022 | 202.49 | 205.33 | 201.90 | 203.69 | 566,924 | -3.14(-1.52%) |
Sep 12, 2022 | 206.92 | 207.73 | 206.01 | 206.83 | 388,657 | +1.11(+0.54%) |
Sep 09, 2022 | 204.77 | 206.30 | 204.65 | 205.72 | 322,680 | +1.42(+0.70%) |
Sep 08, 2022 | 202.26 | 204.54 | 200.71 | 204.30 | 354,034 | +1.32(+0.65%) |
Sep 07, 2022 | 197.16 | 203.05 | 197.16 | 202.98 | 484,232 | +6.18(+3.14%) |
Sep 06, 2022 | 196.53 | 198.01 | 195.41 | 196.80 | 300,341 | +0.89(+0.45%) |
Sep 02, 2022 | 200.58 | 201.16 | 195.30 | 195.91 | 193,550 | -2.54(-1.28%) |
Sep 01, 2022 | 196.46 | 198.57 | 194.54 | 198.44 | 304,345 | +1.37(+0.70%) |
Aug 31, 2022 | 198.98 | 200.16 | 196.39 | 197.07 | 464,882 | -1.35(-0.68%) |
Aug 30, 2022 | 200.49 | 201.08 | 197.55 | 198.43 | 193,572 | -2.16(-1.08%) |
Aug 29, 2022 | 200.04 | 201.75 | 199.41 | 200.59 | 208,745 | -0.65(-0.32%) |
Aug 26, 2022 | 209.25 | 209.25 | 200.74 | 201.24 | 206,595 | -7.84(-3.75%) |
Aug 25, 2022 | 207.99 | 209.07 | 206.47 | 209.07 | 178,526 | +1.99(+0.96%) |
Aug 24, 2022 | 207.26 | 208.52 | 205.78 | 207.08 | 278,147 | +0.00(+0.00%) |
Aug 23, 2022 | 205.93 | 207.92 | 205.74 | 207.08 | 263,511 | +0.41(+0.20%) |
Aug 22, 2022 | 208.39 | 209.36 | 206.17 | 206.67 | 386,429 | -4.44(-2.10%) |
Aug 19, 2022 | 212.00 | 212.40 | 210.04 | 211.11 | 986,714 | -2.05(-0.96%) |
Aug 18, 2022 | 212.12 | 213.56 | 211.28 | 213.16 | 284,641 | +1.69(+0.80%) |
Aug 17, 2022 | 210.55 | 212.63 | 210.22 | 211.46 | 234,941 | -1.48(-0.69%) |
Aug 16, 2022 | 210.59 | 214.16 | 210.24 | 212.94 | 365,582 | +1.26(+0.60%) |
Aug 15, 2022 | 209.23 | 211.84 | 209.08 | 211.68 | 462,035 | +0.90(+0.43%) |
Aug 12, 2022 | 210.69 | 211.75 | 209.13 | 210.78 | 389,072 | +1.16(+0.55%) |
Aug 11, 2022 | 210.86 | 212.27 | 209.19 | 209.62 | 256,336 | +0.29(+0.14%) |
Aug 10, 2022 | 208.97 | 210.00 | 207.76 | 209.33 | 373,883 | +4.17(+2.03%) |
Aug 09, 2022 | 206.33 | 207.08 | 204.68 | 205.15 | 276,820 | -1.63(-0.79%) |
Aug 08, 2022 | 208.74 | 208.74 | 205.91 | 206.79 | 287,353 | -0.78(-0.38%) |
Aug 05, 2022 | 204.77 | 208.31 | 204.32 | 207.57 | 447,456 | +0.98(+0.47%) |
Aug 04, 2022 | 205.53 | 207.17 | 205.00 | 206.59 | 288,093 | +1.06(+0.51%) |
Aug 03, 2022 | 203.05 | 206.42 | 201.66 | 205.54 | 332,155 | +3.16(+1.56%) |
Aug 02, 2022 | 202.53 | 204.16 | 201.91 | 202.37 | 472,591 | -1.65(-0.81%) |
Aug 01, 2022 | 203.16 | 205.09 | 201.99 | 204.02 | 370,054 | -0.44(-0.22%) |
Jul 29, 2022 | 201.85 | 205.12 | 200.10 | 204.46 | 480,816 | +2.62(+1.30%) |
Jul 28, 2022 | 197.98 | 202.78 | 197.24 | 201.84 | 430,027 | +6.23(+3.18%) |
Jul 27, 2022 | 192.95 | 196.68 | 189.66 | 195.61 | 585,768 | +5.00(+2.63%) |
Jul 26, 2022 | 188.47 | 190.81 | 187.37 | 190.61 | 549,726 | +1.70(+0.90%) |
Jul 25, 2022 | 188.92 | 189.22 | 187.58 | 188.91 | 381,040 | +0.10(+0.05%) |
Jul 22, 2022 | 188.85 | 191.14 | 187.82 | 188.81 | 350,967 | +0.13(+0.07%) |
Jul 21, 2022 | 185.95 | 188.71 | 184.77 | 188.68 | 468,106 | +3.27(+1.76%) |
Jul 20, 2022 | 185.01 | 187.42 | 184.63 | 185.41 | 503,388 | -0.09(-0.05%) |
Jul 19, 2022 | 180.84 | 185.86 | 180.74 | 185.50 | 393,402 | +6.49(+3.63%) |
Jul 18, 2022 | 180.91 | 182.22 | 178.28 | 179.00 | 324,102 | -3.43(-1.88%) |
Jul 15, 2022 | 180.84 | 183.47 | 179.46 | 182.43 | 420,793 | +4.80(+2.70%) |
Jul 14, 2022 | 176.11 | 178.20 | 173.62 | 177.63 | 333,412 | +0.53(+0.30%) |
Jul 13, 2022 | 175.69 | 178.74 | 174.58 | 177.10 | 345,530 | -0.83(-0.47%) |
Jul 12, 2022 | 181.83 | 183.67 | 177.41 | 177.93 | 335,885 | -3.92(-2.15%) |
Jul 11, 2022 | 180.48 | 183.49 | 180.27 | 181.85 | 301,687 | +0.58(+0.32%) |
Jul 08, 2022 | 182.36 | 182.88 | 180.79 | 181.27 | 399,220 | -1.63(-0.89%) |
Jul 07, 2022 | 181.09 | 183.21 | 180.24 | 182.90 | 530,193 | +2.03(+1.12%) |
Jul 06, 2022 | 179.54 | 182.60 | 177.81 | 180.87 | 510,914 | +0.82(+0.46%) |
Jul 05, 2022 | 177.85 | 180.23 | 175.27 | 180.05 | 420,555 | +0.76(+0.43%) |
Jul 01, 2022 | 177.49 | 180.05 | 176.83 | 179.29 | 408,938 | +1.98(+1.12%) |
Jun 30, 2022 | 175.04 | 178.33 | 173.91 | 177.31 | 358,096 | +0.54(+0.30%) |
Jun 29, 2022 | 177.70 | 177.70 | 173.95 | 176.77 | 270,385 | +0.23(+0.13%) |
Jun 28, 2022 | 179.88 | 181.78 | 176.42 | 176.54 | 340,511 | -3.27(-1.82%) |
Jun 27, 2022 | 182.01 | 182.64 | 178.48 | 179.81 | 474,075 | -1.34(-0.74%) |
Jun 24, 2022 | 176.51 | 181.32 | 176.51 | 181.14 | 698,083 | +5.82(+3.32%) |
Jun 23, 2022 | 172.71 | 175.48 | 171.79 | 175.33 | 407,275 | +2.55(+1.47%) |
Jun 22, 2022 | 170.51 | 174.38 | 170.24 | 172.78 | 305,383 | +0.72(+0.42%) |
Jun 21, 2022 | 170.27 | 172.96 | 169.75 | 172.06 | 266,953 | +3.11(+1.84%) |
Jun 17, 2022 | 168.71 | 171.50 | 168.09 | 168.94 | 661,335 | -0.34(-0.20%) |
Jun 16, 2022 | 171.15 | 171.44 | 168.38 | 169.28 | 409,611 | -6.10(-3.48%) |
Jun 15, 2022 | 176.79 | 177.46 | 173.02 | 175.38 | 378,991 | +0.25(+0.14%) |
Jun 14, 2022 | 175.90 | 177.31 | 173.76 | 175.14 | 351,902 | -0.69(-0.39%) |
Jun 13, 2022 | 176.91 | 178.27 | 174.88 | 175.83 | 248,184 | -5.04(-2.78%) |
Jun 10, 2022 | 183.27 | 184.11 | 180.06 | 180.87 | 345,583 | -5.73(-3.07%) |
Jun 09, 2022 | 189.05 | 190.71 | 186.51 | 186.60 | 195,199 | -3.20(-1.69%) |
Jun 08, 2022 | 190.90 | 192.19 | 189.64 | 189.80 | 176,989 | -2.33(-1.21%) |
Jun 07, 2022 | 188.88 | 192.31 | 188.26 | 192.14 | 255,219 | +1.77(+0.93%) |
Jun 06, 2022 | 191.48 | 192.54 | 190.03 | 190.37 | 174,282 | -0.15(-0.08%) |
Jun 03, 2022 | 190.09 | 190.67 | 189.03 | 190.52 | 205,396 | -1.00(-0.52%) |
Jun 02, 2022 | 187.28 | 191.98 | 186.98 | 191.51 | 224,464 | +4.67(+2.50%) |
Jun 01, 2022 | 187.97 | 188.06 | 183.91 | 186.84 | 308,362 | -0.15(-0.08%) |
May 31, 2022 | 185.46 | 188.02 | 183.40 | 186.99 | 598,570 | -0.58(-0.31%) |
May 27, 2022 | 186.56 | 187.71 | 185.17 | 187.57 | 406,914 | +2.96(+1.60%) |
May 26, 2022 | 183.04 | 185.75 | 182.67 | 184.61 | 252,479 | +3.78(+2.09%) |
May 25, 2022 | 182.32 | 182.34 | 179.68 | 180.83 | 438,771 | -2.18(-1.19%) |
May 24, 2022 | 180.80 | 183.70 | 178.48 | 183.01 | 324,336 | +1.92(+1.06%) |
May 23, 2022 | 181.57 | 183.59 | 180.21 | 181.09 | 419,716 | +0.01(+0.01%) |
May 20, 2022 | 179.98 | 181.37 | 176.23 | 181.08 | 1,374,787 | +2.25(+1.26%) |
May 19, 2022 | 175.70 | 181.26 | 175.03 | 178.83 | 427,991 | +1.62(+0.91%) |
May 18, 2022 | 182.47 | 182.48 | 176.73 | 177.21 | 474,707 | -7.42(-4.02%) |
May 17, 2022 | 184.07 | 184.78 | 181.68 | 184.63 | 306,594 | +3.57(+1.97%) |
May 16, 2022 | 179.72 | 182.40 | 176.39 | 181.06 | 347,538 | -0.10(-0.05%) |
May 13, 2022 | 180.74 | 183.14 | 178.84 | 181.15 | 303,623 | +1.65(+0.92%) |
May 12, 2022 | 177.07 | 180.57 | 176.25 | 179.51 | 471,498 | +1.89(+1.06%) |
May 11, 2022 | 178.76 | 182.88 | 177.50 | 177.62 | 635,544 | -2.19(-1.22%) |
May 10, 2022 | 185.38 | 185.38 | 177.36 | 179.81 | 657,223 | -4.10(-2.23%) |
May 09, 2022 | 181.06 | 186.64 | 180.23 | 183.91 | 616,572 | +0.91(+0.50%) |
May 06, 2022 | 183.56 | 183.86 | 178.52 | 182.99 | 440,180 | -1.65(-0.90%) |
May 05, 2022 | 190.48 | 191.78 | 183.23 | 184.65 | 384,525 | -7.52(-3.91%) |
May 04, 2022 | 185.40 | 192.87 | 184.17 | 192.17 | 432,392 | +6.18(+3.32%) |
May 03, 2022 | 184.81 | 187.93 | 184.15 | 185.99 | 392,551 | +1.03(+0.56%) |
May 02, 2022 | 185.01 | 187.20 | 181.47 | 184.96 | 580,032 | +0.25(+0.14%) |
Apr 29, 2022 | 190.74 | 191.20 | 184.35 | 184.71 | 533,131 | -5.96(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.23 | 190.66 | 600,941 | +3.69(+1.97%) |
Apr 27, 2022 | 187.02 | 189.77 | 182.57 | 186.97 | 843,059 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.82 | 181.82 | 421,691 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,293 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.12 | 186.26 | 298,010 | -4.49(-2.35%) |
Apr 21, 2022 | 193.59 | 194.77 | 189.08 | 190.75 | 298,359 | -1.11(-0.58%) |
Apr 20, 2022 | 190.37 | 193.37 | 188.96 | 191.86 | 329,558 | +3.46(+1.84%) |
Apr 19, 2022 | 184.70 | 188.48 | 184.70 | 188.39 | 323,771 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.18 | 183.96 | 221,768 | -1.47(-0.79%) |
Apr 14, 2022 | 190.40 | 191.89 | 185.29 | 185.43 | 322,584 | -4.42(-2.33%) |
Apr 13, 2022 | 187.75 | 190.42 | 187.75 | 189.84 | 306,011 | +1.30(+0.69%) |
Apr 12, 2022 | 190.43 | 192.81 | 187.78 | 188.54 | 335,881 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.57 | 189.69 | 189.87 | 648,274 | -1.66(-0.87%) |
Apr 08, 2022 | 193.61 | 195.70 | 191.26 | 191.54 | 448,737 | -1.83(-0.95%) |
Apr 07, 2022 | 188.29 | 194.28 | 188.29 | 193.37 | 1,101,054 | +4.02(+2.12%) |
Apr 06, 2022 | 185.03 | 189.53 | 184.36 | 189.35 | 564,786 | +2.39(+1.28%) |
Apr 05, 2022 | 188.18 | 189.43 | 186.10 | 186.95 | 399,863 | -1.31(-0.70%) |
Apr 04, 2022 | 186.70 | 188.54 | 183.75 | 188.27 | 692,369 | +1.28(+0.69%) |
Apr 01, 2022 | 187.53 | 188.12 | 185.46 | 186.98 | 501,609 | +0.42(+0.22%) |
Mar 31, 2022 | 190.27 | 190.27 | 185.75 | 186.56 | 636,113 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 193.00 | 189.11 | 190.11 | 623,568 | -3.00(-1.55%) |
Mar 29, 2022 | 191.01 | 193.42 | 190.26 | 193.10 | 565,219 | +3.64(+1.92%) |
Mar 28, 2022 | 190.16 | 190.97 | 187.77 | 189.46 | 377,032 | -0.45(-0.24%) |
Mar 25, 2022 | 189.56 | 190.51 | 187.66 | 189.91 | 536,457 | +0.93(+0.49%) |
Mar 24, 2022 | 188.94 | 189.66 | 187.59 | 188.98 | 381,507 | +0.79(+0.42%) |
Mar 23, 2022 | 189.97 | 191.96 | 187.57 | 188.19 | 331,339 | -3.75(-1.95%) |
Mar 22, 2022 | 194.31 | 194.31 | 191.52 | 191.94 | 316,387 | -1.19(-0.61%) |
Mar 21, 2022 | 193.03 | 194.05 | 191.16 | 193.12 | 465,848 | -0.51(-0.26%) |
Mar 18, 2022 | 196.41 | 196.41 | 190.47 | 193.63 | 800,177 | +0.99(+0.51%) |
Mar 17, 2022 | 189.32 | 193.56 | 189.32 | 192.64 | 368,115 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.10 | 187.42 | 190.84 | 315,260 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.84 | 184.50 | 187.49 | 322,372 | +3.49(+1.90%) |
Mar 14, 2022 | 187.09 | 187.89 | 183.06 | 184.00 | 321,742 | -0.53(-0.29%) |
Mar 11, 2022 | 185.78 | 186.56 | 184.43 | 184.53 | 509,143 | +0.78(+0.42%) |
Mar 10, 2022 | 183.87 | 186.06 | 182.07 | 183.75 | 331,083 | -3.02(-1.61%) |
Mar 09, 2022 | 182.81 | 188.01 | 182.52 | 186.77 | 625,090 | +8.42(+4.72%) |
Mar 08, 2022 | 183.96 | 186.16 | 178.06 | 178.35 | 719,650 | -4.95(-2.70%) |
Mar 07, 2022 | 187.13 | 187.43 | 183.07 | 183.30 | 289,600 | -3.68(-1.97%) |
Mar 04, 2022 | 187.43 | 189.94 | 186.14 | 186.98 | 506,484 | -2.32(-1.22%) |
Mar 03, 2022 | 188.71 | 190.66 | 186.44 | 189.30 | 410,685 | +1.41(+0.75%) |
Mar 02, 2022 | 184.74 | 188.64 | 183.34 | 187.89 | 376,671 | +4.25(+2.32%) |
Mar 01, 2022 | 186.68 | 187.02 | 181.19 | 183.63 | 599,642 | -3.09(-1.66%) |
Feb 28, 2022 | 184.83 | 187.59 | 183.81 | 186.73 | 803,002 | -0.57(-0.31%) |
Feb 25, 2022 | 183.83 | 188.22 | 184.65 | 187.30 | 361,366 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.31 | 176.76 | 183.90 | 538,277 | +3.42(+1.89%) |
Feb 23, 2022 | 184.20 | 185.11 | 180.31 | 180.48 | 457,309 | -3.11(-1.70%) |
Feb 22, 2022 | 184.74 | 185.88 | 182.51 | 183.60 | 484,710 | -0.64(-0.35%) |
Feb 18, 2022 | 184.24 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.97 | 182.88 | 183.62 | 636,019 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.02 | 184.26 | 184.86 | 441,869 | -1.26(-0.67%) |
Feb 15, 2022 | 188.86 | 189.62 | 184.87 | 186.12 | 662,090 | -0.40(-0.21%) |
Feb 14, 2022 | 185.09 | 187.82 | 184.53 | 186.51 | 754,208 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.21 | 183.09 | 184.72 | 732,282 | -4.68(-2.47%) |
Feb 10, 2022 | 190.30 | 194.05 | 188.21 | 189.41 | 506,458 | -4.09(-2.11%) |
Feb 09, 2022 | 194.61 | 195.57 | 193.12 | 193.49 | 498,501 | +1.08(+0.56%) |
Feb 08, 2022 | 193.53 | 194.00 | 191.22 | 192.41 | 523,979 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.49 | 191.55 | 192.65 | 659,657 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.53 | 191.33 | 192.16 | 605,041 | -5.00(-2.54%) |
Feb 03, 2022 | 200.81 | 195.99 | 197.16 | 613,945 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.95 | 210.40 | 200.41 | 200.94 | 1,157,381 | -9.47(-4.50%) |
Feb 01, 2022 | 209.29 | 210.83 | 207.66 | 210.40 | 411,153 | +0.77(+0.37%) |
Jan 31, 2022 | 205.15 | 209.85 | 209.63 | 400,281 | +4.04(+1.96%) | |
Jan 28, 2022 | 201.93 | 205.70 | 199.43 | 205.60 | 294,427 | +2.55(+1.26%) |
Jan 27, 2022 | 207.49 | 209.54 | 201.58 | 203.05 | 366,975 | -2.93(-1.42%) |
Jan 26, 2022 | 210.89 | 214.18 | 203.93 | 205.98 | 472,085 | -3.70(-1.76%) |
Jan 25, 2022 | 210.94 | 212.70 | 205.71 | 209.67 | 424,283 | -4.98(-2.32%) |
Jan 24, 2022 | 210.85 | 215.44 | 207.44 | 214.66 | 600,370 | +1.41(+0.66%) |
Jan 21, 2022 | 209.76 | 214.92 | 208.59 | 213.25 | 652,902 | +2.97(+1.41%) |
Jan 20, 2022 | 211.21 | 213.62 | 209.00 | 210.28 | 405,010 | +0.00(+0.00%) |
Jan 19, 2022 | 212.76 | 213.59 | 209.71 | 210.28 | 348,867 | -1.47(-0.69%) |
Jan 18, 2022 | 211.72 | 212.49 | 207.15 | 211.75 | 488,822 | -2.63(-1.23%) |
Jan 14, 2022 | 214.37 | 0 | -5.74(-2.61%) | |||
Jan 13, 2022 | 220.35 | 221.90 | 219.27 | 220.12 | 216,717 | -0.17(-0.08%) |
Jan 12, 2022 | 220.33 | 221.93 | 219.56 | 220.29 | 248,153 | +0.75(+0.34%) |
Jan 11, 2022 | 218.87 | 219.68 | 214.30 | 219.54 | 233,474 | +1.28(+0.59%) |
Jan 10, 2022 | 218.75 | 219.61 | 215.80 | 218.26 | 293,820 | -2.65(-1.20%) |
Jan 07, 2022 | 223.90 | 224.37 | 220.18 | 220.91 | 280,720 | -3.01(-1.34%) |
Jan 06, 2022 | 224.65 | 226.54 | 223.42 | 223.92 | 214,925 | -0.66(-0.29%) |
Jan 05, 2022 | 229.38 | 230.66 | 224.47 | 224.58 | 284,421 | -4.05(-1.77%) |
Jan 04, 2022 | 224.63 | 229.26 | 224.60 | 228.63 | 307,723 | +4.69(+2.09%) |