Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 182.39 | 183.49 | 180.73 | 182.51 | 340,796 | -1.49(-0.81%) |
Dec 29, 2022 | 181.81 | 186.25 | 180.30 | 184.00 | 276,087 | +3.80(+2.11%) |
Dec 28, 2022 | 180.84 | 183.95 | 179.92 | 180.19 | 421,521 | -0.84(-0.46%) |
Dec 27, 2022 | 179.84 | 182.10 | 177.92 | 181.03 | 279,360 | +1.13(+0.63%) |
Dec 23, 2022 | 179.50 | 180.75 | 178.10 | 179.91 | 258,429 | +0.20(+0.11%) |
Dec 22, 2022 | 177.98 | 179.72 | 174.69 | 179.71 | 495,639 | +0.38(+0.21%) |
Dec 21, 2022 | 178.70 | 181.11 | 177.85 | 179.33 | 464,186 | +1.31(+0.74%) |
Dec 20, 2022 | 177.29 | 180.18 | 176.30 | 178.02 | 531,821 | -0.35(-0.19%) |
Dec 19, 2022 | 180.70 | 182.12 | 177.83 | 178.37 | 446,259 | -2.50(-1.38%) |
Dec 16, 2022 | 183.63 | 185.27 | 180.12 | 180.87 | 1,043,307 | -4.77(-2.57%) |
Dec 15, 2022 | 188.56 | 189.41 | 184.97 | 185.64 | 563,376 | -5.79(-3.02%) |
Dec 14, 2022 | 195.88 | 197.01 | 190.72 | 191.43 | 624,079 | -5.30(-2.69%) |
Dec 13, 2022 | 197.82 | 198.46 | 192.74 | 196.73 | 869,275 | +4.25(+2.21%) |
Dec 12, 2022 | 190.06 | 194.73 | 189.73 | 192.48 | 860,838 | +2.79(+1.47%) |
Dec 09, 2022 | 187.03 | 190.16 | 186.75 | 189.69 | 844,943 | +1.66(+0.88%) |
Dec 08, 2022 | 183.73 | 188.38 | 182.62 | 188.03 | 694,481 | +4.66(+2.54%) |
Dec 07, 2022 | 181.81 | 183.75 | 180.20 | 183.37 | 491,257 | +1.97(+1.08%) |
Dec 06, 2022 | 182.72 | 183.12 | 180.22 | 181.40 | 396,095 | -1.88(-1.02%) |
Dec 05, 2022 | 187.63 | 188.35 | 182.53 | 183.28 | 569,854 | -6.36(-3.36%) |
Dec 02, 2022 | 187.83 | 191.02 | 187.56 | 189.64 | 437,013 | -0.40(-0.21%) |
Dec 01, 2022 | 184.61 | 190.92 | 184.61 | 190.04 | 798,800 | +6.49(+3.54%) |
Nov 30, 2022 | 176.72 | 183.56 | 176.16 | 183.54 | 874,946 | +7.26(+4.12%) |
Nov 29, 2022 | 175.75 | 177.75 | 175.75 | 176.28 | 373,039 | +0.15(+0.08%) |
Nov 28, 2022 | 177.06 | 178.71 | 175.62 | 176.13 | 448,884 | -2.31(-1.30%) |
Nov 25, 2022 | 179.28 | 179.28 | 177.71 | 178.44 | 143,515 | +0.07(+0.04%) |
Nov 23, 2022 | 175.72 | 178.86 | 174.91 | 178.38 | 472,646 | +2.66(+1.51%) |
Nov 22, 2022 | 175.21 | 176.18 | 172.08 | 175.72 | 628,608 | +0.60(+0.34%) |
Nov 21, 2022 | 165.02 | 177.88 | 165.02 | 175.12 | 1,298,352 | +11.53(+7.05%) |
Nov 18, 2022 | 165.66 | 166.93 | 163.02 | 163.58 | 452,446 | -0.05(-0.03%) |
Nov 17, 2022 | 162.93 | 165.89 | 161.14 | 163.63 | 472,222 | -0.28(-0.17%) |
Nov 16, 2022 | 165.50 | 165.85 | 162.56 | 163.91 | 741,994 | -1.37(-0.83%) |
Nov 15, 2022 | 166.91 | 168.09 | 164.50 | 165.28 | 542,130 | -0.05(-0.03%) |
Nov 14, 2022 | 169.31 | 170.40 | 164.48 | 165.33 | 675,294 | -4.69(-2.76%) |
Nov 11, 2022 | 166.41 | 170.39 | 166.41 | 170.02 | 785,087 | +3.22(+1.93%) |
Nov 10, 2022 | 163.88 | 167.42 | 158.98 | 166.79 | 935,698 | +8.17(+5.15%) |
Nov 09, 2022 | 160.82 | 162.53 | 157.81 | 158.63 | 782,006 | -2.57(-1.60%) |
Nov 08, 2022 | 161.60 | 163.35 | 158.44 | 161.20 | 699,144 | +0.02(+0.01%) |
Nov 07, 2022 | 162.13 | 162.24 | 158.34 | 161.18 | 818,911 | +0.62(+0.39%) |
Nov 04, 2022 | 162.12 | 162.28 | 158.78 | 160.56 | 572,236 | +0.98(+0.61%) |
Nov 03, 2022 | 161.50 | 162.52 | 159.38 | 159.58 | 665,739 | -3.94(-2.41%) |
Nov 02, 2022 | 169.78 | 170.84 | 163.39 | 163.52 | 490,213 | -6.82(-4.00%) |
Nov 01, 2022 | 171.26 | 173.38 | 168.74 | 170.34 | 455,961 | +0.29(+0.17%) |
Oct 31, 2022 | 169.80 | 172.03 | 168.10 | 170.06 | 599,785 | -0.30(-0.17%) |
Oct 28, 2022 | 169.23 | 171.81 | 167.61 | 170.35 | 412,543 | +1.45(+0.86%) |
Oct 27, 2022 | 170.50 | 171.19 | 167.47 | 168.90 | 543,616 | -1.47(-0.86%) |
Oct 26, 2022 | 170.22 | 172.80 | 169.03 | 170.37 | 420,036 | +0.99(+0.58%) |
Oct 25, 2022 | 167.34 | 169.79 | 167.34 | 169.39 | 337,034 | +2.14(+1.28%) |
Oct 24, 2022 | 166.17 | 167.52 | 165.07 | 167.25 | 281,524 | +2.47(+1.50%) |
Oct 21, 2022 | 163.18 | 165.37 | 160.98 | 164.78 | 395,708 | +1.35(+0.83%) |
Oct 20, 2022 | 163.98 | 166.07 | 162.62 | 163.43 | 455,429 | -1.26(-0.77%) |
Oct 19, 2022 | 166.89 | 168.08 | 163.33 | 164.69 | 423,782 | -3.61(-2.14%) |
Oct 18, 2022 | 171.40 | 171.67 | 167.63 | 168.29 | 390,337 | +0.73(+0.44%) |
Oct 17, 2022 | 166.06 | 168.88 | 164.38 | 167.56 | 524,902 | +4.15(+2.54%) |
Oct 14, 2022 | 168.12 | 168.25 | 161.83 | 163.41 | 730,732 | -3.58(-2.14%) |
Oct 13, 2022 | 157.14 | 168.44 | 156.88 | 166.99 | 704,412 | +7.09(+4.44%) |
Oct 12, 2022 | 166.19 | 166.19 | 159.71 | 159.90 | 632,670 | -6.30(-3.79%) |
Oct 11, 2022 | 166.09 | 167.62 | 163.62 | 166.19 | 496,337 | +0.10(+0.06%) |
Oct 10, 2022 | 168.87 | 168.87 | 164.49 | 166.09 | 470,541 | -1.61(-0.96%) |
Oct 07, 2022 | 169.49 | 169.76 | 167.04 | 167.70 | 843,812 | -2.51(-1.48%) |
Oct 06, 2022 | 170.50 | 171.26 | 168.81 | 170.21 | 963,764 | -0.30(-0.17%) |
Oct 05, 2022 | 170.49 | 172.92 | 167.52 | 170.51 | 755,015 | -2.75(-1.59%) |
Oct 04, 2022 | 169.68 | 173.56 | 169.53 | 173.26 | 720,772 | +5.68(+3.39%) |
Oct 03, 2022 | 166.33 | 169.84 | 164.84 | 167.58 | 556,830 | +3.73(+2.28%) |
Sep 30, 2022 | 165.48 | 168.06 | 162.84 | 163.85 | 1,304,710 | -0.82(-0.50%) |
Sep 29, 2022 | 159.24 | 165.03 | 158.67 | 164.67 | 1,103,359 | +4.25(+2.65%) |
Sep 28, 2022 | 160.07 | 161.81 | 158.04 | 160.42 | 645,970 | +2.05(+1.29%) |
Sep 27, 2022 | 163.47 | 163.47 | 157.74 | 158.37 | 966,550 | -3.33(-2.06%) |
Sep 26, 2022 | 164.69 | 165.31 | 158.90 | 161.70 | 1,046,572 | -3.14(-1.91%) |
Sep 23, 2022 | 169.91 | 170.29 | 159.82 | 164.84 | 2,502,425 | -9.33(-5.36%) |
Sep 22, 2022 | 174.28 | 175.62 | 173.11 | 174.18 | 905,768 | -0.87(-0.50%) |
Sep 21, 2022 | 180.89 | 181.50 | 174.94 | 175.04 | 821,874 | -5.39(-2.99%) |
Sep 20, 2022 | 185.21 | 185.21 | 178.67 | 180.43 | 914,829 | -6.99(-3.73%) |
Sep 19, 2022 | 189.14 | 190.27 | 185.22 | 187.42 | 841,504 | -3.47(-1.82%) |
Sep 16, 2022 | 194.14 | 194.98 | 190.85 | 190.89 | 1,429,936 | -5.56(-2.83%) |
Sep 15, 2022 | 200.39 | 202.17 | 196.13 | 196.44 | 562,698 | -4.23(-2.11%) |
Sep 14, 2022 | 202.41 | 202.65 | 199.23 | 200.67 | 506,115 | -1.64(-0.81%) |
Sep 13, 2022 | 205.76 | 207.44 | 202.09 | 202.31 | 512,396 | -6.59(-3.16%) |
Sep 12, 2022 | 207.95 | 210.54 | 207.18 | 208.90 | 780,386 | +1.68(+0.81%) |
Sep 09, 2022 | 202.36 | 207.90 | 202.36 | 207.22 | 564,009 | +5.39(+2.67%) |
Sep 08, 2022 | 198.93 | 202.86 | 198.74 | 201.84 | 464,078 | +0.89(+0.44%) |
Sep 07, 2022 | 194.74 | 201.20 | 194.62 | 200.95 | 418,875 | +6.44(+3.31%) |
Sep 06, 2022 | 196.09 | 197.27 | 193.32 | 194.50 | 406,528 | -1.29(-0.66%) |
Sep 02, 2022 | 198.56 | 200.22 | 194.50 | 195.79 | 349,211 | -1.03(-0.52%) |
Sep 01, 2022 | 196.65 | 197.60 | 195.19 | 196.83 | 581,198 | -1.14(-0.58%) |
Aug 31, 2022 | 196.41 | 199.79 | 196.41 | 197.97 | 883,339 | +2.83(+1.45%) |
Aug 30, 2022 | 195.24 | 195.81 | 193.06 | 195.14 | 363,699 | -0.02(-0.01%) |
Aug 29, 2022 | 195.81 | 196.73 | 192.84 | 195.16 | 739,788 | -2.43(-1.23%) |
Aug 26, 2022 | 206.72 | 206.72 | 197.49 | 197.58 | 324,377 | -9.00(-4.36%) |
Aug 25, 2022 | 203.48 | 206.72 | 202.26 | 206.59 | 338,127 | +4.54(+2.25%) |
Aug 24, 2022 | 199.87 | 202.66 | 199.02 | 202.05 | 309,414 | +2.69(+1.35%) |
Aug 23, 2022 | 201.59 | 201.68 | 197.91 | 199.35 | 241,416 | -2.60(-1.29%) |
Aug 22, 2022 | 203.97 | 205.11 | 201.11 | 201.96 | 399,002 | -4.38(-2.12%) |
Aug 19, 2022 | 207.91 | 208.37 | 206.03 | 206.33 | 404,161 | -2.88(-1.38%) |
Aug 18, 2022 | 209.30 | 209.56 | 207.01 | 209.21 | 320,868 | +1.17(+0.56%) |
Aug 17, 2022 | 207.31 | 208.60 | 206.47 | 208.04 | 271,642 | -0.82(-0.39%) |
Aug 16, 2022 | 208.91 | 211.06 | 207.13 | 208.87 | 288,537 | -1.47(-0.70%) |
Aug 15, 2022 | 208.82 | 211.01 | 208.20 | 210.33 | 188,204 | +0.06(+0.03%) |
Aug 12, 2022 | 207.17 | 210.47 | 206.60 | 210.28 | 274,195 | +3.63(+1.76%) |
Aug 11, 2022 | 208.51 | 210.50 | 206.46 | 206.65 | 250,307 | -0.05(-0.02%) |
Aug 10, 2022 | 208.91 | 209.00 | 206.05 | 206.70 | 364,646 | +1.28(+0.62%) |
Aug 09, 2022 | 210.66 | 211.43 | 204.78 | 205.42 | 632,543 | -4.38(-2.09%) |
Aug 08, 2022 | 209.80 | 210.39 | 207.93 | 209.80 | 740,286 | +1.41(+0.68%) |
Aug 05, 2022 | 203.39 | 208.46 | 202.40 | 208.39 | 722,971 | +3.92(+1.92%) |
Aug 04, 2022 | 198.42 | 204.89 | 196.96 | 204.47 | 998,166 | +4.91(+2.46%) |
Aug 03, 2022 | 213.81 | 214.55 | 197.13 | 199.56 | 1,352,804 | -21.08(-9.55%) |
Aug 02, 2022 | 218.61 | 223.51 | 217.37 | 220.64 | 490,339 | +1.90(+0.87%) |
Aug 01, 2022 | 220.04 | 221.16 | 217.74 | 218.74 | 439,979 | -3.09(-1.39%) |
Jul 29, 2022 | 221.36 | 223.15 | 220.12 | 221.83 | 481,056 | +0.53(+0.24%) |
Jul 28, 2022 | 218.45 | 222.29 | 216.58 | 221.29 | 460,051 | +3.52(+1.62%) |
Jul 27, 2022 | 217.38 | 219.07 | 215.74 | 217.78 | 462,323 | +2.03(+0.94%) |
Jul 26, 2022 | 214.25 | 216.13 | 212.75 | 215.74 | 274,911 | +1.37(+0.64%) |
Jul 25, 2022 | 214.25 | 214.63 | 212.80 | 214.37 | 189,930 | +0.53(+0.25%) |
Jul 22, 2022 | 217.20 | 219.64 | 212.90 | 213.84 | 278,065 | -2.14(-0.99%) |
Jul 21, 2022 | 210.88 | 216.09 | 209.50 | 215.99 | 397,326 | +6.17(+2.94%) |
Jul 20, 2022 | 209.39 | 211.51 | 207.99 | 209.81 | 265,016 | +0.45(+0.22%) |
Jul 19, 2022 | 206.51 | 209.61 | 206.49 | 209.36 | 506,381 | +4.95(+2.42%) |
Jul 18, 2022 | 205.79 | 207.31 | 203.73 | 204.41 | 441,769 | -1.31(-0.64%) |
Jul 15, 2022 | 206.45 | 207.20 | 204.47 | 205.71 | 369,617 | +2.43(+1.19%) |
Jul 14, 2022 | 201.59 | 203.74 | 199.73 | 203.29 | 466,562 | +1.35(+0.67%) |
Jul 13, 2022 | 201.55 | 204.16 | 201.17 | 201.94 | 368,545 | -2.48(-1.21%) |
Jul 12, 2022 | 205.00 | 208.76 | 203.13 | 204.42 | 704,303 | -1.13(-0.55%) |
Jul 11, 2022 | 203.44 | 206.75 | 203.44 | 205.55 | 470,635 | -0.30(-0.15%) |
Jul 08, 2022 | 203.77 | 206.94 | 203.77 | 205.85 | 426,561 | +2.16(+1.06%) |
Jul 07, 2022 | 206.99 | 207.93 | 203.46 | 203.69 | 481,347 | -3.14(-1.52%) |
Jul 06, 2022 | 205.28 | 207.99 | 203.91 | 206.82 | 670,572 | +1.63(+0.80%) |
Jul 05, 2022 | 204.75 | 205.40 | 200.18 | 205.19 | 452,821 | -2.19(-1.06%) |
Jul 01, 2022 | 203.36 | 208.25 | 201.62 | 207.38 | 379,192 | +4.73(+2.33%) |
Jun 30, 2022 | 202.80 | 205.46 | 200.93 | 202.66 | 490,596 | -2.14(-1.05%) |
Jun 29, 2022 | 202.24 | 205.09 | 200.55 | 204.80 | 369,327 | +3.72(+1.85%) |
Jun 28, 2022 | 205.44 | 206.07 | 200.45 | 201.08 | 401,250 | -3.19(-1.56%) |
Jun 27, 2022 | 204.50 | 205.83 | 202.68 | 204.28 | 291,961 | -0.09(-0.04%) |
Jun 24, 2022 | 200.95 | 204.47 | 199.67 | 204.37 | 804,055 | +5.36(+2.69%) |
Jun 23, 2022 | 198.53 | 201.80 | 196.59 | 199.01 | 529,544 | +1.57(+0.80%) |
Jun 22, 2022 | 190.02 | 198.44 | 190.02 | 197.44 | 573,395 | +5.56(+2.90%) |
Jun 21, 2022 | 192.32 | 194.63 | 189.72 | 191.87 | 495,139 | +2.36(+1.24%) |
Jun 17, 2022 | 191.93 | 194.76 | 189.14 | 189.51 | 988,871 | -2.25(-1.17%) |
Jun 16, 2022 | 194.76 | 195.41 | 189.92 | 191.76 | 603,214 | -7.09(-3.56%) |
Jun 15, 2022 | 201.83 | 203.03 | 194.28 | 198.85 | 748,767 | -1.37(-0.68%) |
Jun 14, 2022 | 207.78 | 207.87 | 197.56 | 200.22 | 795,249 | -7.43(-3.58%) |
Jun 13, 2022 | 211.61 | 213.32 | 206.49 | 207.65 | 486,942 | -9.07(-4.19%) |
Jun 10, 2022 | 213.98 | 219.99 | 212.01 | 216.72 | 479,435 | -0.69(-0.32%) |
Jun 09, 2022 | 221.05 | 222.58 | 217.27 | 217.41 | 505,838 | -6.15(-2.75%) |
Jun 08, 2022 | 221.72 | 225.64 | 221.61 | 223.56 | 885,961 | +0.69(+0.31%) |
Jun 07, 2022 | 216.37 | 222.93 | 215.96 | 222.88 | 532,181 | +5.16(+2.37%) |
Jun 06, 2022 | 217.47 | 219.79 | 214.89 | 217.72 | 330,977 | +1.40(+0.65%) |
Jun 03, 2022 | 221.09 | 221.58 | 215.63 | 216.31 | 513,577 | -6.72(-3.01%) |
Jun 02, 2022 | 217.72 | 223.18 | 213.56 | 223.03 | 349,097 | +5.75(+2.65%) |
Jun 01, 2022 | 223.89 | 224.74 | 214.56 | 217.28 | 677,293 | -6.61(-2.95%) |
May 31, 2022 | 228.12 | 229.84 | 223.73 | 223.90 | 881,300 | -6.67(-2.89%) |
May 27, 2022 | 227.86 | 231.65 | 227.27 | 230.57 | 258,247 | +4.21(+1.86%) |
May 26, 2022 | 225.73 | 226.81 | 224.57 | 226.36 | 294,846 | +2.25(+1.00%) |
May 25, 2022 | 223.94 | 225.91 | 222.18 | 224.11 | 371,904 | -0.15(-0.07%) |
May 24, 2022 | 222.84 | 224.51 | 219.78 | 224.26 | 339,438 | +1.01(+0.45%) |
May 23, 2022 | 224.87 | 225.26 | 219.43 | 223.25 | 396,409 | +1.57(+0.71%) |
May 20, 2022 | 221.43 | 222.38 | 216.97 | 221.68 | 589,788 | +2.49(+1.14%) |
May 19, 2022 | 214.06 | 219.70 | 214.02 | 219.19 | 515,550 | +4.21(+1.96%) |
May 18, 2022 | 215.31 | 216.46 | 214.35 | 214.98 | 415,390 | -2.47(-1.14%) |
May 17, 2022 | 215.99 | 217.46 | 213.30 | 217.45 | 387,807 | +3.62(+1.69%) |
May 16, 2022 | 212.10 | 214.33 | 210.09 | 213.83 | 390,353 | +1.73(+0.81%) |
May 13, 2022 | 216.09 | 219.21 | 211.44 | 212.10 | 581,238 | -2.17(-1.01%) |
May 12, 2022 | 209.14 | 218.67 | 205.12 | 214.27 | 668,466 | +5.71(+2.74%) |
May 11, 2022 | 210.67 | 214.98 | 207.87 | 208.56 | 685,035 | -2.75(-1.30%) |
May 10, 2022 | 211.06 | 212.53 | 206.19 | 211.31 | 649,893 | +2.17(+1.04%) |
May 09, 2022 | 217.10 | 218.30 | 208.32 | 209.14 | 819,387 | -11.33(-5.14%) |
May 06, 2022 | 220.76 | 222.26 | 217.17 | 220.47 | 565,902 | -2.22(-1.00%) |
May 05, 2022 | 226.47 | 227.20 | 220.51 | 222.69 | 436,895 | -5.27(-2.31%) |
May 04, 2022 | 221.69 | 228.98 | 218.69 | 227.96 | 292,733 | +6.14(+2.77%) |
May 03, 2022 | 220.60 | 223.05 | 219.43 | 221.82 | 432,923 | +1.98(+0.90%) |
May 02, 2022 | 221.05 | 222.29 | 215.29 | 219.83 | 622,360 | +0.01(+0.00%) |
Apr 29, 2022 | 225.31 | 225.75 | 219.04 | 219.82 | 525,231 | -7.53(-3.31%) |
Apr 28, 2022 | 228.09 | 229.16 | 225.38 | 227.36 | 330,841 | +0.40(+0.18%) |
Apr 27, 2022 | 229.43 | 231.36 | 226.33 | 226.96 | 393,234 | -2.10(-0.92%) |
Apr 26, 2022 | 231.39 | 232.58 | 228.90 | 229.06 | 247,878 | -4.61(-1.97%) |
Apr 25, 2022 | 227.73 | 234.40 | 225.00 | 233.67 | 492,814 | +4.62(+2.02%) |
Apr 22, 2022 | 240.38 | 240.56 | 228.69 | 229.05 | 519,523 | -14.19(-5.83%) |
Apr 21, 2022 | 249.47 | 250.65 | 242.66 | 243.23 | 478,944 | -4.92(-1.98%) |
Apr 20, 2022 | 244.12 | 251.10 | 244.12 | 248.15 | 396,867 | +5.47(+2.25%) |
Apr 19, 2022 | 238.87 | 243.81 | 238.09 | 242.69 | 349,824 | +5.35(+2.25%) |
Apr 18, 2022 | 239.97 | 240.53 | 236.44 | 237.34 | 326,775 | -2.51(-1.05%) |
Apr 14, 2022 | 245.71 | 246.43 | 239.39 | 239.85 | 543,554 | -4.80(-1.96%) |
Apr 13, 2022 | 241.63 | 245.93 | 240.97 | 244.65 | 291,142 | +2.78(+1.15%) |
Apr 12, 2022 | 242.56 | 246.94 | 241.09 | 241.87 | 393,513 | -0.70(-0.29%) |
Apr 11, 2022 | 243.45 | 244.39 | 239.73 | 242.57 | 425,564 | -1.85(-0.76%) |
Apr 08, 2022 | 243.57 | 246.15 | 241.30 | 244.42 | 489,551 | +0.67(+0.27%) |
Apr 07, 2022 | 243.88 | 245.62 | 242.41 | 243.75 | 640,805 | -0.40(-0.17%) |
Apr 06, 2022 | 240.06 | 244.93 | 239.58 | 244.16 | 393,570 | +3.09(+1.28%) |
Apr 05, 2022 | 240.62 | 244.76 | 239.95 | 241.07 | 368,709 | -0.54(-0.22%) |
Apr 04, 2022 | 242.66 | 243.16 | 236.47 | 241.61 | 479,800 | -1.72(-0.71%) |
Apr 01, 2022 | 237.73 | 244.36 | 236.36 | 243.32 | 471,419 | +6.11(+2.58%) |
Mar 31, 2022 | 239.79 | 242.34 | 237.06 | 237.21 | 590,301 | -4.04(-1.68%) |
Mar 30, 2022 | 242.46 | 243.41 | 239.92 | 241.25 | 322,630 | -1.27(-0.52%) |
Mar 29, 2022 | 241.36 | 242.61 | 238.69 | 242.52 | 407,456 | +3.62(+1.52%) |
Mar 28, 2022 | 234.08 | 239.07 | 234.08 | 238.90 | 455,058 | +5.17(+2.21%) |
Mar 25, 2022 | 229.41 | 233.90 | 228.46 | 233.73 | 317,104 | +5.74(+2.52%) |
Mar 24, 2022 | 226.78 | 228.03 | 225.36 | 227.99 | 220,885 | +2.27(+1.00%) |
Mar 23, 2022 | 230.36 | 230.36 | 225.50 | 225.72 | 403,257 | -5.22(-2.26%) |
Mar 22, 2022 | 229.80 | 232.15 | 228.44 | 230.94 | 335,202 | +1.41(+0.62%) |
Mar 21, 2022 | 229.60 | 232.05 | 227.68 | 229.53 | 358,546 | -0.75(-0.33%) |
Mar 18, 2022 | 226.99 | 230.74 | 225.37 | 230.28 | 755,941 | +2.65(+1.16%) |
Mar 17, 2022 | 221.11 | 227.80 | 221.11 | 227.63 | 363,887 | +4.88(+2.19%) |
Mar 16, 2022 | 219.75 | 223.12 | 218.29 | 222.76 | 528,733 | +4.71(+2.16%) |
Mar 15, 2022 | 216.43 | 218.51 | 213.86 | 218.05 | 489,521 | +4.66(+2.18%) |
Mar 14, 2022 | 217.29 | 219.87 | 212.86 | 213.39 | 692,915 | -1.25(-0.58%) |
Mar 11, 2022 | 219.70 | 221.76 | 214.46 | 214.63 | 510,811 | -3.18(-1.46%) |
Mar 10, 2022 | 220.81 | 222.40 | 216.74 | 217.81 | 849,685 | -6.53(-2.91%) |
Mar 09, 2022 | 224.32 | 226.67 | 221.76 | 224.34 | 739,998 | +3.48(+1.58%) |
Mar 08, 2022 | 233.31 | 233.76 | 220.73 | 220.85 | 795,540 | -13.31(-5.69%) |
Mar 07, 2022 | 239.80 | 240.51 | 232.94 | 234.17 | 669,840 | -6.39(-2.66%) |
Mar 04, 2022 | 236.59 | 240.92 | 232.42 | 240.56 | 449,616 | +1.10(+0.46%) |
Mar 03, 2022 | 239.00 | 241.54 | 237.29 | 239.46 | 375,188 | +1.85(+0.78%) |
Mar 02, 2022 | 234.80 | 238.47 | 232.35 | 237.60 | 366,704 | +4.82(+2.07%) |
Mar 01, 2022 | 232.92 | 237.17 | 231.14 | 232.78 | 554,679 | -2.69(-1.14%) |
Feb 28, 2022 | 230.56 | 236.05 | 229.07 | 235.47 | 842,721 | +2.63(+1.13%) |
Feb 25, 2022 | 225.17 | 233.28 | 226.93 | 232.84 | 387,583 | +7.96(+3.54%) |
Feb 24, 2022 | 217.25 | 225.42 | 215.44 | 224.89 | 479,404 | +4.60(+2.09%) |
Feb 23, 2022 | 225.20 | 226.22 | 219.76 | 220.28 | 345,361 | -4.33(-1.93%) |
Feb 22, 2022 | 220.86 | 226.21 | 220.24 | 224.61 | 636,693 | +3.27(+1.48%) |
Feb 18, 2022 | 221.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.08 | 226.15 | 220.88 | 222.00 | 638,556 | -6.16(-2.70%) |
Feb 16, 2022 | 226.11 | 229.09 | 222.41 | 228.16 | 549,856 | +0.62(+0.27%) |
Feb 15, 2022 | 224.09 | 228.08 | 223.05 | 227.54 | 539,810 | +5.69(+2.56%) |
Feb 14, 2022 | 225.72 | 226.90 | 219.88 | 221.85 | 467,591 | -3.17(-1.41%) |
Feb 11, 2022 | 228.25 | 229.78 | 223.99 | 225.03 | 486,191 | -3.35(-1.47%) |
Feb 10, 2022 | 229.57 | 233.64 | 227.34 | 228.37 | 600,742 | -4.05(-1.74%) |
Feb 09, 2022 | 231.00 | 239.65 | 229.28 | 232.43 | 867,709 | +6.52(+2.89%) |
Feb 08, 2022 | 221.06 | 226.73 | 219.91 | 225.91 | 692,502 | +3.74(+1.68%) |
Feb 07, 2022 | 220.19 | 223.66 | 220.19 | 222.17 | 504,330 | +0.91(+0.41%) |
Feb 04, 2022 | 222.02 | 224.53 | 220.43 | 221.25 | 466,053 | -2.31(-1.03%) |
Feb 03, 2022 | 222.44 | 223.86 | 223.57 | 412,731 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.82 | 224.07 | 219.62 | 223.91 | 486,784 | +2.95(+1.33%) |
Feb 01, 2022 | 220.11 | 221.25 | 218.10 | 220.96 | 443,245 | +1.21(+0.55%) |
Jan 31, 2022 | 215.69 | 220.14 | 219.75 | 384,182 | +4.46(+2.07%) | |
Jan 28, 2022 | 210.89 | 215.41 | 207.88 | 215.29 | 379,676 | +4.59(+2.18%) |
Jan 27, 2022 | 215.10 | 216.37 | 207.59 | 210.70 | 616,952 | -2.90(-1.36%) |
Jan 26, 2022 | 217.62 | 220.04 | 212.28 | 213.60 | 447,570 | -2.93(-1.35%) |
Jan 25, 2022 | 216.38 | 218.07 | 212.64 | 216.53 | 387,715 | -3.11(-1.42%) |
Jan 24, 2022 | 219.84 | 220.29 | 212.62 | 219.64 | 566,567 | -3.32(-1.49%) |
Jan 21, 2022 | 221.68 | 225.54 | 219.73 | 222.96 | 522,582 | +0.81(+0.37%) |
Jan 20, 2022 | 228.08 | 232.92 | 221.81 | 222.15 | 674,061 | -4.91(-2.16%) |
Jan 19, 2022 | 226.28 | 231.31 | 226.28 | 227.05 | 480,081 | +1.45(+0.64%) |
Jan 18, 2022 | 226.63 | 227.15 | 223.02 | 225.60 | 407,030 | -4.05(-1.77%) |
Jan 14, 2022 | 229.66 | 0 | -0.32(-0.14%) | |||
Jan 13, 2022 | 235.54 | 236.97 | 229.73 | 229.98 | 395,213 | -6.69(-2.83%) |
Jan 12, 2022 | 230.90 | 238.29 | 230.61 | 236.67 | 733,176 | +6.79(+2.95%) |
Jan 11, 2022 | 226.97 | 230.06 | 224.14 | 229.88 | 475,779 | +3.16(+1.40%) |
Jan 10, 2022 | 228.38 | 228.93 | 222.78 | 226.72 | 486,848 | -3.22(-1.40%) |
Jan 07, 2022 | 232.31 | 233.11 | 227.97 | 229.94 | 425,727 | -3.57(-1.53%) |
Jan 06, 2022 | 234.20 | 236.49 | 230.96 | 233.51 | 469,617 | -0.44(-0.19%) |
Jan 05, 2022 | 239.74 | 240.52 | 233.92 | 233.96 | 566,047 | -6.12(-2.55%) |
Jan 04, 2022 | 237.84 | 243.15 | 237.58 | 240.08 | 488,360 | +2.54(+1.07%) |