Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 236.07 | 239.32 | 233.81 | 237.59 | 1,274,534 | +0.89(+0.38%) |
Feb 27, 2023 | 238.87 | 240.27 | 236.63 | 236.70 | 1,168,236 | +0.08(+0.03%) |
Feb 24, 2023 | 238.85 | 240.36 | 235.63 | 236.62 | 1,161,704 | -6.77(-2.78%) |
Feb 23, 2023 | 244.75 | 246.59 | 242.20 | 243.39 | 884,634 | +0.40(+0.16%) |
Feb 22, 2023 | 243.06 | 247.12 | 241.77 | 242.99 | 874,502 | -0.72(-0.30%) |
Feb 21, 2023 | 241.28 | 246.08 | 241.28 | 243.71 | 1,330,864 | -2.82(-1.14%) |
Feb 17, 2023 | 241.77 | 247.65 | 241.29 | 246.53 | 1,231,397 | +3.27(+1.34%) |
Feb 16, 2023 | 243.46 | 246.30 | 242.38 | 243.26 | 1,220,768 | -4.99(-2.01%) |
Feb 15, 2023 | 245.85 | 249.00 | 245.00 | 248.25 | 1,206,039 | -0.85(-0.34%) |
Feb 14, 2023 | 247.98 | 255.67 | 247.43 | 249.10 | 1,643,649 | +0.23(+0.09%) |
Feb 13, 2023 | 247.01 | 250.04 | 245.21 | 248.88 | 1,971,839 | +4.92(+2.02%) |
Feb 10, 2023 | 241.94 | 245.82 | 240.35 | 243.96 | 3,181,827 | -2.21(-0.90%) |
Feb 09, 2023 | 255.68 | 255.68 | 246.15 | 246.17 | 2,017,823 | -6.51(-2.58%) |
Feb 08, 2023 | 251.52 | 253.34 | 249.21 | 252.68 | 1,441,086 | -1.77(-0.70%) |
Feb 07, 2023 | 252.15 | 255.05 | 249.52 | 254.46 | 2,748,181 | -0.16(-0.06%) |
Feb 06, 2023 | 259.94 | 261.18 | 253.69 | 254.61 | 1,874,687 | -8.16(-3.10%) |
Feb 03, 2023 | 261.32 | 263.81 | 258.85 | 262.77 | 1,962,748 | +1.10(+0.42%) |
Feb 02, 2023 | 266.86 | 276.50 | 259.02 | 261.67 | 3,782,503 | -12.08(-4.41%) |
Feb 01, 2023 | 268.30 | 274.75 | 266.15 | 273.75 | 1,770,987 | +3.63(+1.34%) |
Jan 31, 2023 | 265.14 | 270.19 | 262.53 | 270.12 | 1,373,400 | +5.72(+2.16%) |
Jan 30, 2023 | 262.34 | 265.03 | 261.45 | 264.40 | 1,174,763 | +0.41(+0.16%) |
Jan 27, 2023 | 268.58 | 268.83 | 263.33 | 263.99 | 1,851,670 | -2.37(-0.89%) |
Jan 26, 2023 | 269.24 | 269.90 | 263.56 | 266.36 | 2,000,891 | -0.70(-0.26%) |
Jan 25, 2023 | 266.71 | 268.70 | 262.99 | 267.06 | 1,333,058 | -3.14(-1.16%) |
Jan 24, 2023 | 266.24 | 270.71 | 264.24 | 270.20 | 1,569,492 | +2.60(+0.97%) |
Jan 23, 2023 | 263.22 | 267.69 | 261.94 | 267.60 | 1,595,411 | +6.76(+2.59%) |
Jan 20, 2023 | 253.47 | 261.10 | 253.47 | 260.84 | 1,283,939 | +7.85(+3.10%) |
Jan 19, 2023 | 253.72 | 255.26 | 252.50 | 252.99 | 1,333,796 | -3.65(-1.42%) |
Jan 18, 2023 | 260.98 | 262.01 | 256.47 | 256.64 | 1,449,783 | -3.69(-1.42%) |
Jan 17, 2023 | 259.32 | 262.67 | 257.82 | 260.33 | 1,424,874 | -0.18(-0.07%) |
Jan 13, 2023 | 255.25 | 261.06 | 255.25 | 260.51 | 937,712 | +4.84(+1.90%) |
Jan 12, 2023 | 257.96 | 259.00 | 253.02 | 255.66 | 1,291,553 | -1.33(-0.52%) |
Jan 11, 2023 | 257.07 | 258.35 | 254.62 | 256.99 | 1,120,546 | +1.13(+0.44%) |
Jan 10, 2023 | 254.79 | 258.22 | 253.61 | 255.86 | 1,298,603 | +0.80(+0.31%) |
Jan 09, 2023 | 255.02 | 260.45 | 249.77 | 255.06 | 2,077,644 | -2.12(-0.83%) |
Jan 06, 2023 | 255.63 | 260.64 | 254.19 | 257.19 | 1,752,509 | +2.57(+1.01%) |
Jan 05, 2023 | 253.65 | 255.51 | 250.53 | 254.61 | 1,458,115 | -0.72(-0.28%) |
Jan 04, 2023 | 252.31 | 256.35 | 250.41 | 255.33 | 1,593,124 | +7.80(+3.15%) |
Jan 03, 2023 | 249.75 | 249.75 | 244.29 | 247.53 | 1,732,548 | +5.65(+2.34%) |
Dec 30, 2022 | 242.09 | 242.59 | 238.97 | 241.88 | 888,459 | -1.77(-0.73%) |
Dec 29, 2022 | 242.54 | 244.87 | 241.70 | 243.65 | 795,793 | +3.65(+1.52%) |
Dec 28, 2022 | 241.63 | 243.38 | 239.93 | 240.01 | 1,430,264 | -2.05(-0.85%) |
Dec 27, 2022 | 235.71 | 243.54 | 235.71 | 242.06 | 1,873,212 | +7.09(+3.02%) |
Dec 23, 2022 | 236.02 | 236.74 | 232.75 | 234.97 | 565,200 | -1.17(-0.50%) |
Dec 22, 2022 | 234.19 | 236.45 | 232.37 | 236.14 | 1,080,084 | -1.61(-0.68%) |
Dec 21, 2022 | 235.09 | 241.94 | 233.98 | 237.75 | 2,064,698 | +6.07(+2.62%) |
Dec 20, 2022 | 228.47 | 232.43 | 226.38 | 231.67 | 1,410,282 | +1.37(+0.59%) |
Dec 19, 2022 | 234.42 | 235.59 | 228.79 | 230.31 | 1,261,789 | -4.58(-1.95%) |
Dec 16, 2022 | 231.92 | 235.46 | 231.09 | 234.89 | 2,816,610 | +0.33(+0.14%) |
Dec 15, 2022 | 234.61 | 237.04 | 230.98 | 234.56 | 2,123,886 | -8.40(-3.46%) |
Dec 14, 2022 | 242.23 | 246.23 | 240.06 | 242.96 | 1,781,667 | +1.03(+0.43%) |
Dec 13, 2022 | 246.10 | 248.42 | 236.98 | 241.93 | 2,876,500 | +3.63(+1.52%) |
Dec 12, 2022 | 233.81 | 238.60 | 232.05 | 238.30 | 1,707,714 | +3.93(+1.68%) |
Dec 09, 2022 | 234.84 | 237.43 | 232.34 | 234.37 | 2,531,674 | -2.15(-0.91%) |
Dec 08, 2022 | 232.90 | 237.01 | 230.45 | 236.53 | 2,068,520 | +9.84(+4.34%) |
Dec 07, 2022 | 229.11 | 229.96 | 225.22 | 226.69 | 1,615,006 | -4.41(-1.91%) |
Dec 06, 2022 | 229.66 | 231.83 | 226.89 | 231.10 | 1,950,668 | +5.44(+2.41%) |
Dec 05, 2022 | 229.58 | 230.51 | 224.67 | 225.66 | 1,359,409 | -7.35(-3.15%) |
Dec 02, 2022 | 222.60 | 233.72 | 222.28 | 233.01 | 2,054,158 | +6.87(+3.04%) |
Dec 01, 2022 | 227.33 | 229.32 | 223.70 | 226.13 | 1,646,989 | -3.73(-1.62%) |
Nov 30, 2022 | 210.96 | 229.98 | 209.97 | 229.87 | 3,494,713 | +20.33(+9.70%) |
Nov 29, 2022 | 212.02 | 213.00 | 208.87 | 209.54 | 1,288,873 | -1.66(-0.78%) |
Nov 28, 2022 | 210.53 | 214.03 | 208.13 | 211.20 | 1,614,214 | -2.63(-1.23%) |
Nov 25, 2022 | 214.51 | 215.50 | 211.27 | 213.83 | 1,107,100 | -2.62(-1.21%) |
Nov 23, 2022 | 216.74 | 218.83 | 215.04 | 216.46 | 848,986 | +0.41(+0.19%) |
Nov 22, 2022 | 214.21 | 216.20 | 208.97 | 216.05 | 1,804,283 | +3.28(+1.54%) |
Nov 21, 2022 | 222.03 | 223.16 | 212.46 | 212.77 | 2,749,799 | -14.13(-6.23%) |
Nov 18, 2022 | 226.00 | 228.93 | 223.92 | 226.91 | 2,531,464 | +5.15(+2.32%) |
Nov 17, 2022 | 211.16 | 221.86 | 210.31 | 221.75 | 1,996,550 | +5.10(+2.36%) |
Nov 16, 2022 | 221.97 | 223.69 | 216.41 | 216.65 | 1,550,908 | -3.96(-1.79%) |
Nov 15, 2022 | 222.01 | 223.79 | 218.92 | 220.61 | 2,069,624 | +6.13(+2.86%) |
Nov 14, 2022 | 219.44 | 221.19 | 214.41 | 214.47 | 1,882,519 | -7.34(-3.31%) |
Nov 11, 2022 | 216.05 | 225.81 | 215.47 | 221.81 | 3,618,479 | +9.07(+4.26%) |
Nov 10, 2022 | 206.70 | 213.18 | 205.43 | 212.75 | 1,815,456 | +13.69(+6.87%) |
Nov 09, 2022 | 201.19 | 202.69 | 198.27 | 199.06 | 1,909,353 | -2.99(-1.48%) |
Nov 08, 2022 | 202.73 | 206.89 | 199.94 | 202.05 | 2,179,130 | +1.83(+0.91%) |
Nov 07, 2022 | 203.54 | 204.36 | 197.16 | 200.23 | 2,803,971 | -4.39(-2.15%) |
Nov 04, 2022 | 205.79 | 211.54 | 199.13 | 204.62 | 6,342,650 | +16.28(+8.64%) |
Nov 03, 2022 | 182.71 | 190.13 | 181.24 | 188.34 | 3,567,409 | +3.71(+2.01%) |
Nov 02, 2022 | 186.19 | 191.95 | 182.58 | 184.63 | 7,886,781 | -16.33(-8.13%) |
Nov 01, 2022 | 200.13 | 203.91 | 197.80 | 200.96 | 3,130,597 | +6.09(+3.13%) |
Oct 31, 2022 | 198.63 | 198.74 | 193.00 | 194.86 | 2,712,709 | -5.78(-2.88%) |
Oct 28, 2022 | 197.87 | 201.97 | 197.10 | 200.65 | 2,109,856 | +1.95(+0.98%) |
Oct 27, 2022 | 200.52 | 201.77 | 198.03 | 198.69 | 1,272,904 | -1.53(-0.76%) |
Oct 26, 2022 | 196.79 | 203.50 | 195.49 | 200.22 | 1,535,315 | +0.86(+0.43%) |
Oct 25, 2022 | 193.06 | 199.51 | 191.68 | 199.36 | 2,125,186 | +8.10(+4.23%) |
Oct 24, 2022 | 196.13 | 196.72 | 188.05 | 191.27 | 3,128,805 | -4.87(-2.48%) |
Oct 21, 2022 | 195.46 | 197.49 | 191.43 | 196.13 | 2,659,056 | +0.83(+0.42%) |
Oct 20, 2022 | 200.51 | 204.19 | 195.09 | 195.31 | 2,955,010 | -6.16(-3.06%) |
Oct 19, 2022 | 208.43 | 208.48 | 200.81 | 201.47 | 1,944,742 | -7.73(-3.69%) |
Oct 18, 2022 | 212.93 | 214.12 | 207.34 | 209.20 | 2,147,327 | +2.20(+1.06%) |
Oct 17, 2022 | 205.84 | 208.98 | 205.01 | 207.00 | 1,317,956 | +3.57(+1.75%) |
Oct 14, 2022 | 209.75 | 211.06 | 202.93 | 203.43 | 1,440,992 | -3.84(-1.85%) |
Oct 13, 2022 | 203.20 | 209.60 | 200.40 | 207.27 | 1,917,614 | -1.79(-0.86%) |
Oct 12, 2022 | 210.00 | 210.21 | 205.87 | 209.06 | 1,854,415 | +1.02(+0.49%) |
Oct 11, 2022 | 209.61 | 212.58 | 204.75 | 208.04 | 1,595,089 | -2.77(-1.31%) |
Oct 10, 2022 | 213.64 | 214.06 | 208.18 | 210.81 | 956,868 | -2.79(-1.31%) |
Oct 07, 2022 | 219.73 | 220.27 | 212.66 | 213.60 | 1,427,485 | -9.07(-4.07%) |
Oct 06, 2022 | 219.23 | 225.10 | 219.22 | 222.67 | 1,975,230 | +2.78(+1.26%) |
Oct 05, 2022 | 217.80 | 220.74 | 214.81 | 219.89 | 1,259,875 | -0.99(-0.45%) |
Oct 04, 2022 | 217.33 | 221.07 | 217.26 | 220.88 | 1,621,579 | +7.94(+3.73%) |
Oct 03, 2022 | 211.74 | 214.92 | 207.10 | 212.94 | 2,169,844 | +3.10(+1.48%) |
Sep 30, 2022 | 211.74 | 214.90 | 209.79 | 209.84 | 1,742,698 | -3.35(-1.57%) |
Sep 29, 2022 | 218.97 | 220.27 | 210.43 | 213.19 | 1,891,085 | -8.54(-3.85%) |
Sep 28, 2022 | 219.83 | 222.51 | 217.96 | 221.74 | 1,623,172 | +2.00(+0.91%) |
Sep 27, 2022 | 228.92 | 229.53 | 217.45 | 219.73 | 2,212,418 | -6.20(-2.74%) |
Sep 26, 2022 | 221.47 | 227.76 | 219.20 | 225.93 | 1,677,957 | +3.34(+1.50%) |
Sep 23, 2022 | 225.48 | 226.86 | 219.23 | 222.59 | 1,434,682 | -5.72(-2.51%) |
Sep 22, 2022 | 230.02 | 230.97 | 226.46 | 228.32 | 1,142,031 | -2.87(-1.24%) |
Sep 21, 2022 | 238.67 | 240.48 | 231.18 | 231.18 | 1,317,017 | -1.59(-0.68%) |
Sep 20, 2022 | 232.31 | 234.66 | 230.79 | 232.78 | 1,189,661 | -2.10(-0.89%) |
Sep 19, 2022 | 229.66 | 234.89 | 229.37 | 234.88 | 1,065,993 | +2.22(+0.95%) |
Sep 16, 2022 | 235.03 | 235.70 | 230.96 | 232.66 | 1,745,737 | -5.25(-2.21%) |
Sep 15, 2022 | 237.01 | 242.10 | 236.54 | 237.91 | 1,320,626 | -1.32(-0.55%) |
Sep 14, 2022 | 238.76 | 241.00 | 235.87 | 239.23 | 1,067,499 | +0.85(+0.36%) |
Sep 13, 2022 | 241.04 | 243.65 | 238.04 | 238.38 | 1,262,508 | -9.88(-3.98%) |
Sep 12, 2022 | 246.85 | 252.97 | 246.52 | 248.25 | 1,384,262 | +2.45(+1.00%) |
Sep 09, 2022 | 243.04 | 246.91 | 242.96 | 245.80 | 1,624,405 | +4.82(+2.00%) |
Sep 08, 2022 | 238.40 | 242.70 | 236.57 | 240.98 | 1,615,118 | -0.05(-0.02%) |
Sep 07, 2022 | 240.14 | 242.85 | 237.08 | 241.03 | 1,831,536 | +1.79(+0.75%) |
Sep 06, 2022 | 242.32 | 244.11 | 238.01 | 239.24 | 1,481,328 | -2.11(-0.87%) |
Sep 02, 2022 | 248.19 | 248.61 | 239.92 | 241.35 | 1,057,308 | -2.78(-1.14%) |
Sep 01, 2022 | 245.08 | 245.66 | 240.14 | 244.13 | 1,908,228 | -3.11(-1.26%) |
Aug 31, 2022 | 251.04 | 252.06 | 247.20 | 247.24 | 1,535,735 | -2.65(-1.06%) |
Aug 30, 2022 | 253.41 | 255.21 | 247.64 | 249.89 | 1,009,787 | -2.07(-0.82%) |
Aug 29, 2022 | 250.86 | 256.50 | 250.86 | 251.96 | 802,927 | -1.98(-0.78%) |
Aug 26, 2022 | 269.76 | 270.85 | 253.62 | 253.94 | 1,180,523 | -14.97(-5.57%) |
Aug 25, 2022 | 258.87 | 269.14 | 258.49 | 268.91 | 1,202,587 | +11.53(+4.48%) |
Aug 24, 2022 | 257.94 | 259.38 | 255.81 | 257.38 | 1,211,473 | -0.13(-0.05%) |
Aug 23, 2022 | 255.65 | 259.82 | 255.57 | 257.51 | 952,623 | +0.28(+0.11%) |
Aug 22, 2022 | 259.32 | 262.36 | 256.71 | 257.23 | 1,268,817 | -7.77(-2.93%) |
Aug 19, 2022 | 271.70 | 271.73 | 263.45 | 265.00 | 1,494,029 | -8.09(-2.96%) |
Aug 18, 2022 | 262.78 | 275.83 | 260.05 | 273.08 | 2,527,138 | +4.94(+1.84%) |
Aug 17, 2022 | 264.79 | 269.72 | 263.56 | 268.14 | 1,237,286 | +0.40(+0.15%) |
Aug 16, 2022 | 266.65 | 269.66 | 264.81 | 267.74 | 1,110,883 | -0.25(-0.09%) |
Aug 15, 2022 | 265.09 | 268.69 | 264.16 | 267.99 | 1,070,969 | +0.96(+0.36%) |
Aug 12, 2022 | 265.60 | 267.08 | 262.57 | 267.03 | 1,114,028 | +4.87(+1.86%) |
Aug 11, 2022 | 266.46 | 268.19 | 261.20 | 262.16 | 1,053,670 | -2.07(-0.79%) |
Aug 10, 2022 | 261.85 | 265.81 | 261.85 | 264.24 | 821,909 | +6.66(+2.59%) |
Aug 09, 2022 | 260.59 | 261.01 | 256.97 | 257.58 | 1,073,452 | -4.39(-1.68%) |
Aug 08, 2022 | 261.25 | 265.09 | 260.29 | 261.97 | 1,137,762 | -0.56(-0.21%) |
Aug 05, 2022 | 260.60 | 263.73 | 258.38 | 262.53 | 1,030,417 | -2.49(-0.94%) |
Aug 04, 2022 | 261.36 | 265.62 | 260.40 | 265.02 | 870,577 | +3.64(+1.39%) |
Aug 03, 2022 | 261.37 | 262.09 | 256.88 | 261.39 | 1,392,707 | +1.13(+0.44%) |
Aug 02, 2022 | 262.30 | 265.06 | 259.07 | 260.25 | 1,328,456 | -4.97(-1.87%) |
Aug 01, 2022 | 262.17 | 266.36 | 260.10 | 265.22 | 1,422,566 | +0.40(+0.15%) |
Jul 29, 2022 | 264.37 | 265.84 | 262.81 | 264.82 | 1,418,952 | +1.76(+0.67%) |
Jul 28, 2022 | 257.02 | 263.65 | 252.91 | 263.06 | 1,498,450 | +7.63(+2.99%) |
Jul 27, 2022 | 247.43 | 256.36 | 246.15 | 255.43 | 1,295,306 | +11.25(+4.61%) |
Jul 26, 2022 | 247.65 | 248.17 | 243.09 | 244.19 | 1,001,076 | -6.66(-2.66%) |
Jul 25, 2022 | 251.96 | 251.96 | 246.32 | 250.85 | 599,400 | -1.37(-0.54%) |
Jul 22, 2022 | 255.36 | 257.74 | 250.12 | 252.22 | 825,968 | -2.40(-0.94%) |
Jul 21, 2022 | 250.26 | 254.86 | 248.96 | 254.61 | 1,277,771 | +4.63(+1.85%) |
Jul 20, 2022 | 247.84 | 250.85 | 245.72 | 249.98 | 1,040,207 | +2.33(+0.94%) |
Jul 19, 2022 | 242.02 | 247.88 | 239.88 | 247.66 | 1,091,076 | +9.34(+3.92%) |
Jul 18, 2022 | 241.31 | 246.62 | 237.47 | 238.32 | 917,440 | +0.22(+0.09%) |
Jul 15, 2022 | 239.29 | 240.53 | 237.16 | 238.10 | 816,484 | +1.51(+0.64%) |
Jul 14, 2022 | 235.62 | 237.25 | 233.37 | 236.58 | 934,693 | -1.42(-0.59%) |
Jul 13, 2022 | 232.11 | 241.27 | 231.29 | 238.00 | 1,069,662 | +1.10(+0.47%) |
Jul 12, 2022 | 236.57 | 239.80 | 235.16 | 236.89 | 1,251,268 | -1.25(-0.53%) |
Jul 11, 2022 | 241.97 | 243.68 | 237.38 | 238.15 | 1,411,193 | -5.71(-2.34%) |
Jul 08, 2022 | 249.23 | 249.47 | 241.22 | 243.86 | 1,399,744 | -7.62(-3.03%) |
Jul 07, 2022 | 250.36 | 252.12 | 248.35 | 251.48 | 1,050,931 | +2.04(+0.82%) |
Jul 06, 2022 | 251.99 | 254.01 | 249.20 | 249.44 | 1,358,257 | -1.74(-0.69%) |
Jul 05, 2022 | 242.14 | 251.47 | 241.66 | 251.18 | 1,148,982 | +2.43(+0.98%) |
Jul 01, 2022 | 246.74 | 249.35 | 243.12 | 248.74 | 975,993 | +1.79(+0.73%) |
Jun 30, 2022 | 245.42 | 249.10 | 241.10 | 246.95 | 1,354,161 | -2.25(-0.90%) |
Jun 29, 2022 | 248.82 | 250.28 | 245.49 | 249.20 | 1,067,382 | -0.37(-0.15%) |
Jun 28, 2022 | 253.18 | 260.46 | 248.54 | 249.57 | 1,756,577 | -5.33(-2.09%) |
Jun 27, 2022 | 260.50 | 261.70 | 253.52 | 254.90 | 1,456,653 | -7.11(-2.71%) |
Jun 24, 2022 | 254.00 | 262.11 | 252.77 | 262.01 | 2,180,535 | +11.29(+4.50%) |
Jun 23, 2022 | 242.59 | 250.96 | 242.59 | 250.72 | 1,823,186 | +10.33(+4.30%) |
Jun 22, 2022 | 237.33 | 242.38 | 236.17 | 240.39 | 1,270,109 | +1.12(+0.47%) |
Jun 21, 2022 | 234.59 | 240.43 | 230.40 | 239.28 | 1,779,274 | +8.66(+3.75%) |
Jun 17, 2022 | 225.94 | 233.45 | 225.84 | 230.62 | 2,001,561 | +4.57(+2.02%) |
Jun 16, 2022 | 229.77 | 232.69 | 223.21 | 226.05 | 1,634,666 | -9.70(-4.11%) |
Jun 15, 2022 | 234.22 | 241.76 | 230.79 | 235.75 | 1,656,804 | +2.27(+0.97%) |
Jun 14, 2022 | 230.80 | 239.28 | 230.78 | 233.48 | 1,350,817 | +2.44(+1.06%) |
Jun 13, 2022 | 233.57 | 236.28 | 228.89 | 231.04 | 1,705,239 | -10.88(-4.50%) |
Jun 10, 2022 | 246.05 | 246.62 | 241.18 | 241.92 | 1,361,216 | -9.03(-3.60%) |
Jun 09, 2022 | 258.37 | 258.41 | 250.86 | 250.94 | 1,676,828 | -8.79(-3.39%) |
Jun 08, 2022 | 259.41 | 264.45 | 258.16 | 259.74 | 1,549,350 | -3.36(-1.28%) |
Jun 07, 2022 | 252.90 | 263.43 | 252.90 | 263.09 | 1,547,119 | +5.47(+2.12%) |
Jun 06, 2022 | 259.76 | 261.59 | 256.46 | 257.62 | 1,387,985 | +1.42(+0.55%) |
Jun 03, 2022 | 251.56 | 256.93 | 251.37 | 256.21 | 1,870,440 | -0.17(-0.07%) |
Jun 02, 2022 | 245.45 | 256.57 | 244.29 | 256.38 | 1,999,666 | +13.56(+5.58%) |
Jun 01, 2022 | 249.56 | 253.40 | 242.61 | 242.83 | 1,604,508 | -4.10(-1.66%) |
May 31, 2022 | 245.99 | 254.92 | 244.01 | 246.93 | 3,851,393 | +2.71(+1.11%) |
May 27, 2022 | 239.01 | 246.86 | 235.72 | 244.22 | 1,877,366 | +11.69(+5.03%) |
May 26, 2022 | 227.77 | 233.59 | 226.14 | 232.53 | 1,228,415 | +8.02(+3.57%) |
May 25, 2022 | 222.63 | 225.26 | 218.31 | 224.51 | 1,396,328 | +0.05(+0.02%) |
May 24, 2022 | 227.58 | 228.50 | 220.33 | 224.46 | 1,718,698 | -4.39(-1.92%) |
May 23, 2022 | 232.33 | 232.33 | 223.74 | 228.85 | 1,550,591 | -0.59(-0.26%) |
May 20, 2022 | 229.39 | 231.06 | 221.98 | 229.44 | 1,813,334 | +1.77(+0.78%) |
May 19, 2022 | 220.99 | 231.27 | 220.26 | 227.67 | 2,257,275 | +6.05(+2.73%) |
May 18, 2022 | 230.21 | 230.62 | 220.95 | 221.63 | 2,213,110 | -13.01(-5.54%) |
May 17, 2022 | 233.09 | 235.03 | 227.07 | 234.64 | 2,233,038 | +6.97(+3.06%) |
May 16, 2022 | 231.05 | 232.09 | 226.97 | 227.67 | 1,612,686 | -4.85(-2.08%) |
May 13, 2022 | 226.84 | 233.60 | 226.49 | 232.52 | 1,853,575 | +9.08(+4.06%) |
May 12, 2022 | 219.64 | 227.51 | 218.01 | 223.44 | 2,239,790 | +1.46(+0.66%) |
May 11, 2022 | 224.91 | 231.43 | 221.18 | 221.98 | 1,782,811 | -0.18(-0.08%) |
May 10, 2022 | 229.58 | 230.68 | 219.76 | 222.16 | 2,316,259 | -3.77(-1.67%) |
May 09, 2022 | 227.40 | 232.43 | 224.41 | 225.93 | 2,044,197 | -6.50(-2.80%) |
May 06, 2022 | 231.73 | 234.78 | 226.59 | 232.43 | 1,895,062 | -1.48(-0.63%) |
May 05, 2022 | 242.61 | 244.23 | 230.49 | 233.91 | 2,678,054 | -14.92(-6.00%) |
May 04, 2022 | 238.66 | 249.74 | 235.09 | 248.84 | 2,270,902 | +11.36(+4.78%) |
May 03, 2022 | 220.05 | 243.75 | 220.04 | 237.48 | 4,966,207 | -14.62(-5.80%) |
May 02, 2022 | 252.56 | 254.78 | 245.07 | 252.10 | 2,802,339 | -3.32(-1.30%) |
Apr 29, 2022 | 259.62 | 263.54 | 254.23 | 255.42 | 1,568,040 | -8.00(-3.04%) |
Apr 28, 2022 | 253.71 | 265.72 | 253.54 | 263.42 | 1,532,707 | +12.28(+4.89%) |
Apr 27, 2022 | 247.03 | 254.49 | 246.84 | 251.14 | 1,491,302 | +4.71(+1.91%) |
Apr 26, 2022 | 257.24 | 257.37 | 246.43 | 246.43 | 1,397,730 | -13.01(-5.01%) |
Apr 25, 2022 | 254.43 | 259.98 | 249.32 | 259.44 | 1,452,278 | +4.04(+1.58%) |
Apr 22, 2022 | 264.51 | 266.93 | 254.91 | 255.40 | 1,546,120 | -7.65(-2.91%) |
Apr 21, 2022 | 271.69 | 274.33 | 262.32 | 263.05 | 980,672 | -6.10(-2.27%) |
Apr 20, 2022 | 273.86 | 276.43 | 268.73 | 269.15 | 1,624,960 | +3.58(+1.35%) |
Apr 19, 2022 | 253.79 | 267.18 | 253.79 | 265.57 | 1,841,118 | +10.10(+3.95%) |
Apr 18, 2022 | 254.50 | 257.57 | 253.81 | 255.47 | 1,128,430 | +0.24(+0.09%) |
Apr 14, 2022 | 258.26 | 261.83 | 255.06 | 255.23 | 1,605,340 | -2.62(-1.02%) |
Apr 13, 2022 | 255.21 | 258.90 | 253.83 | 257.85 | 1,000,312 | +3.75(+1.48%) |
Apr 12, 2022 | 256.51 | 260.83 | 252.66 | 254.10 | 1,329,959 | +0.41(+0.16%) |
Apr 11, 2022 | 255.36 | 257.31 | 252.02 | 253.69 | 1,359,027 | -4.22(-1.64%) |
Apr 08, 2022 | 258.88 | 261.60 | 257.53 | 257.91 | 1,115,429 | -0.37(-0.14%) |
Apr 07, 2022 | 259.10 | 262.49 | 254.33 | 258.28 | 1,849,815 | +2.21(+0.87%) |
Apr 06, 2022 | 259.82 | 259.82 | 252.49 | 256.06 | 2,109,007 | -7.67(-2.91%) |
Apr 05, 2022 | 265.12 | 267.72 | 262.66 | 263.73 | 1,050,564 | -5.77(-2.14%) |
Apr 04, 2022 | 265.34 | 270.45 | 263.32 | 269.50 | 1,337,737 | +4.07(+1.53%) |
Apr 01, 2022 | 266.20 | 267.86 | 263.21 | 265.43 | 1,230,485 | +2.02(+0.77%) |
Mar 31, 2022 | 269.46 | 270.27 | 263.40 | 263.40 | 1,485,879 | -6.62(-2.45%) |
Mar 30, 2022 | 273.86 | 274.21 | 268.14 | 270.02 | 1,234,865 | -5.58(-2.03%) |
Mar 29, 2022 | 278.89 | 280.11 | 272.46 | 275.60 | 1,251,827 | +7.07(+2.63%) |
Mar 28, 2022 | 267.61 | 268.68 | 262.98 | 268.53 | 1,107,389 | +2.64(+0.99%) |
Mar 25, 2022 | 269.78 | 271.35 | 263.64 | 265.89 | 1,015,203 | -1.73(-0.65%) |
Mar 24, 2022 | 266.84 | 267.74 | 264.13 | 267.62 | 864,378 | +3.14(+1.19%) |
Mar 23, 2022 | 270.17 | 271.79 | 264.31 | 264.48 | 1,064,413 | -8.19(-3.00%) |
Mar 22, 2022 | 269.56 | 273.59 | 267.81 | 272.67 | 1,706,126 | +7.67(+2.89%) |
Mar 21, 2022 | 266.64 | 269.63 | 261.60 | 265.00 | 1,303,991 | -2.81(-1.05%) |
Mar 18, 2022 | 264.71 | 270.05 | 262.38 | 267.81 | 2,085,629 | +4.33(+1.64%) |
Mar 17, 2022 | 260.70 | 265.45 | 259.67 | 263.47 | 1,744,590 | +1.46(+0.56%) |
Mar 16, 2022 | 255.72 | 263.46 | 254.98 | 262.01 | 2,074,225 | +11.59(+4.63%) |
Mar 15, 2022 | 246.72 | 251.48 | 244.50 | 250.42 | 2,247,573 | +8.24(+3.40%) |
Mar 14, 2022 | 257.36 | 257.54 | 240.29 | 242.18 | 2,974,971 | -13.40(-5.24%) |
Mar 11, 2022 | 269.01 | 269.87 | 255.43 | 255.58 | 1,920,830 | -8.83(-3.34%) |
Mar 10, 2022 | 265.83 | 267.10 | 261.11 | 264.41 | 1,564,575 | -4.18(-1.56%) |
Mar 09, 2022 | 273.72 | 274.64 | 267.06 | 268.59 | 1,484,506 | +7.58(+2.91%) |
Mar 08, 2022 | 253.96 | 269.93 | 253.65 | 261.01 | 2,713,429 | +5.77(+2.26%) |
Mar 07, 2022 | 275.75 | 276.16 | 254.21 | 255.23 | 2,538,595 | -21.10(-7.64%) |
Mar 04, 2022 | 277.39 | 280.22 | 274.56 | 276.34 | 1,667,019 | -6.30(-2.23%) |
Mar 03, 2022 | 284.76 | 286.29 | 276.66 | 282.63 | 1,612,398 | +0.44(+0.15%) |
Mar 02, 2022 | 279.99 | 284.43 | 278.33 | 282.20 | 1,098,180 | +5.96(+2.16%) |