Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 258.61 | 260.94 | 258.22 | 258.76 | 757,649 | -0.13(-0.05%) |
Feb 27, 2023 | 260.39 | 261.01 | 257.60 | 258.89 | 570,398 | +1.12(+0.44%) |
Feb 24, 2023 | 257.88 | 259.28 | 255.76 | 257.77 | 853,591 | -2.17(-0.83%) |
Feb 23, 2023 | 261.61 | 262.01 | 258.09 | 259.93 | 865,725 | -0.11(-0.04%) |
Feb 22, 2023 | 264.42 | 264.84 | 258.75 | 260.04 | 831,128 | -4.24(-1.61%) |
Feb 21, 2023 | 264.86 | 265.12 | 262.05 | 264.28 | 686,848 | -0.99(-0.37%) |
Feb 17, 2023 | 263.42 | 267.01 | 261.41 | 265.27 | 797,865 | +2.03(+0.77%) |
Feb 16, 2023 | 265.95 | 266.96 | 262.29 | 263.24 | 606,278 | -4.58(-1.71%) |
Feb 15, 2023 | 264.94 | 267.82 | 264.91 | 267.82 | 730,510 | +1.57(+0.59%) |
Feb 14, 2023 | 266.68 | 267.94 | 264.12 | 266.25 | 701,143 | -1.13(-0.42%) |
Feb 13, 2023 | 267.81 | 269.58 | 264.48 | 267.39 | 1,009,043 | +0.05(+0.02%) |
Feb 10, 2023 | 260.46 | 268.79 | 258.19 | 267.34 | 1,419,861 | +14.15(+5.59%) |
Feb 09, 2023 | 255.50 | 257.60 | 253.17 | 253.19 | 830,132 | -0.84(-0.33%) |
Feb 08, 2023 | 252.66 | 256.01 | 251.34 | 254.03 | 643,449 | +0.20(+0.08%) |
Feb 07, 2023 | 251.79 | 254.91 | 247.38 | 253.83 | 790,654 | -0.43(-0.17%) |
Feb 06, 2023 | 251.60 | 255.56 | 251.02 | 254.26 | 629,670 | +1.77(+0.70%) |
Feb 03, 2023 | 251.36 | 254.40 | 250.46 | 252.49 | 597,966 | +0.51(+0.20%) |
Feb 02, 2023 | 256.53 | 257.00 | 250.41 | 251.98 | 870,219 | -3.79(-1.48%) |
Feb 01, 2023 | 251.57 | 256.56 | 249.98 | 255.77 | 592,149 | +2.72(+1.07%) |
Jan 31, 2023 | 249.37 | 253.07 | 248.78 | 253.05 | 724,857 | +4.70(+1.89%) |
Jan 30, 2023 | 249.74 | 251.26 | 248.07 | 248.35 | 744,256 | -2.13(-0.85%) |
Jan 27, 2023 | 252.72 | 253.75 | 250.09 | 250.48 | 515,910 | -2.81(-1.11%) |
Jan 26, 2023 | 256.93 | 257.43 | 251.56 | 253.29 | 629,952 | -1.30(-0.51%) |
Jan 25, 2023 | 250.57 | 255.03 | 250.35 | 254.59 | 486,657 | +2.30(+0.91%) |
Jan 24, 2023 | 251.63 | 253.34 | 248.28 | 252.28 | 425,375 | -0.58(-0.23%) |
Jan 23, 2023 | 251.19 | 254.89 | 250.01 | 252.86 | 426,050 | +1.49(+0.59%) |
Jan 20, 2023 | 248.76 | 251.52 | 247.13 | 251.38 | 495,949 | +2.74(+1.10%) |
Jan 19, 2023 | 251.52 | 252.80 | 247.77 | 248.64 | 842,217 | -4.26(-1.69%) |
Jan 18, 2023 | 259.80 | 260.35 | 252.57 | 252.90 | 541,778 | -6.33(-2.44%) |
Jan 17, 2023 | 261.85 | 263.44 | 258.42 | 259.23 | 761,185 | -2.68(-1.02%) |
Jan 13, 2023 | 256.77 | 262.45 | 256.00 | 261.91 | 565,001 | +1.28(+0.49%) |
Jan 12, 2023 | 261.69 | 262.51 | 258.49 | 260.63 | 898,495 | +0.36(+0.14%) |
Jan 11, 2023 | 254.32 | 260.43 | 253.16 | 260.27 | 843,342 | +1.96(+0.76%) |
Jan 10, 2023 | 256.94 | 258.35 | 255.66 | 258.31 | 418,009 | +1.71(+0.67%) |
Jan 09, 2023 | 260.38 | 264.00 | 256.28 | 256.60 | 499,755 | -3.18(-1.22%) |
Jan 06, 2023 | 254.87 | 261.01 | 252.71 | 259.77 | 364,930 | +8.59(+3.42%) |
Jan 05, 2023 | 252.98 | 253.49 | 250.34 | 251.19 | 505,749 | -2.86(-1.12%) |
Jan 04, 2023 | 255.40 | 256.65 | 252.12 | 254.04 | 656,657 | +0.61(+0.24%) |
Jan 03, 2023 | 254.31 | 255.60 | 251.62 | 253.43 | 539,883 | -0.31(-0.12%) |
Dec 30, 2022 | 253.76 | 253.85 | 250.91 | 253.74 | 366,548 | -1.08(-0.43%) |
Dec 29, 2022 | 252.04 | 255.73 | 252.03 | 254.82 | 327,127 | +4.93(+1.97%) |
Dec 28, 2022 | 252.16 | 253.34 | 249.64 | 249.89 | 295,013 | -2.79(-1.10%) |
Dec 27, 2022 | 253.59 | 253.59 | 250.70 | 252.68 | 275,347 | +0.00(+0.00%) |
Dec 23, 2022 | 251.54 | 253.00 | 250.56 | 252.68 | 234,238 | +1.19(+0.47%) |
Dec 22, 2022 | 252.38 | 252.38 | 247.59 | 251.49 | 620,293 | -2.05(-0.81%) |
Dec 21, 2022 | 252.96 | 256.02 | 252.45 | 253.53 | 439,505 | +1.65(+0.66%) |
Dec 20, 2022 | 251.49 | 252.79 | 249.94 | 251.88 | 425,730 | +1.21(+0.48%) |
Dec 19, 2022 | 249.34 | 252.02 | 248.67 | 250.67 | 654,951 | +2.12(+0.85%) |
Dec 16, 2022 | 249.86 | 251.14 | 248.26 | 248.55 | 1,209,679 | -4.63(-1.83%) |
Dec 15, 2022 | 259.17 | 259.57 | 252.16 | 253.18 | 711,202 | -8.56(-3.27%) |
Dec 14, 2022 | 263.09 | 268.86 | 259.89 | 261.73 | 985,833 | -0.43(-0.17%) |
Dec 13, 2022 | 269.87 | 269.87 | 260.25 | 262.17 | 944,956 | -3.62(-1.36%) |
Dec 12, 2022 | 262.27 | 265.95 | 260.39 | 265.79 | 449,426 | +5.17(+1.98%) |
Dec 09, 2022 | 264.47 | 266.21 | 260.51 | 260.62 | 474,227 | -4.14(-1.56%) |
Dec 08, 2022 | 263.75 | 265.06 | 261.94 | 264.76 | 458,960 | +2.94(+1.12%) |
Dec 07, 2022 | 261.30 | 264.28 | 258.77 | 261.81 | 626,203 | +0.61(+0.23%) |
Dec 06, 2022 | 263.84 | 264.95 | 258.37 | 261.21 | 686,214 | -2.02(-0.77%) |
Dec 05, 2022 | 264.75 | 267.17 | 262.20 | 263.23 | 537,435 | -4.39(-1.64%) |
Dec 02, 2022 | 263.75 | 269.00 | 263.75 | 267.61 | 613,998 | +0.90(+0.34%) |
Dec 01, 2022 | 268.31 | 270.03 | 266.23 | 266.71 | 762,197 | -0.41(-0.15%) |
Nov 30, 2022 | 258.76 | 267.50 | 258.76 | 267.12 | 1,375,169 | +7.59(+2.93%) |
Nov 29, 2022 | 259.89 | 261.39 | 258.62 | 259.53 | 719,535 | -1.49(-0.57%) |
Nov 28, 2022 | 261.92 | 263.52 | 260.12 | 261.02 | 914,782 | -2.40(-0.91%) |
Nov 25, 2022 | 262.31 | 263.89 | 261.19 | 263.42 | 216,146 | +2.38(+0.91%) |
Nov 23, 2022 | 260.53 | 262.45 | 260.18 | 261.04 | 455,598 | +0.92(+0.35%) |
Nov 22, 2022 | 258.94 | 260.60 | 257.92 | 260.12 | 631,866 | +2.63(+1.02%) |
Nov 21, 2022 | 257.74 | 260.39 | 256.94 | 257.49 | 525,096 | -0.55(-0.21%) |
Nov 18, 2022 | 253.31 | 259.07 | 252.21 | 258.04 | 949,390 | +7.29(+2.91%) |
Nov 17, 2022 | 249.88 | 252.03 | 248.01 | 250.74 | 563,600 | -0.25(-0.10%) |
Nov 16, 2022 | 246.42 | 251.66 | 246.25 | 250.99 | 611,232 | +5.25(+2.14%) |
Nov 15, 2022 | 248.41 | 248.58 | 244.11 | 245.74 | 717,770 | -0.53(-0.22%) |
Nov 14, 2022 | 245.46 | 250.83 | 245.46 | 246.27 | 732,163 | +1.39(+0.57%) |
Nov 11, 2022 | 255.15 | 255.17 | 241.18 | 244.88 | 2,251,506 | -9.89(-3.88%) |
Nov 10, 2022 | 255.21 | 256.57 | 252.48 | 254.77 | 924,356 | +5.88(+2.36%) |
Nov 09, 2022 | 251.09 | 251.21 | 247.94 | 248.89 | 780,462 | -3.12(-1.24%) |
Nov 08, 2022 | 251.10 | 255.59 | 248.67 | 252.01 | 790,714 | +1.25(+0.50%) |
Nov 07, 2022 | 250.89 | 252.74 | 248.30 | 250.76 | 833,825 | +0.65(+0.26%) |
Nov 04, 2022 | 247.24 | 253.71 | 239.48 | 250.12 | 1,900,499 | +16.38(+7.01%) |
Nov 03, 2022 | 233.38 | 235.09 | 231.11 | 233.74 | 937,561 | -1.69(-0.72%) |
Nov 02, 2022 | 237.94 | 235.43 | 235.43 | 690,372 | -2.93(-1.23%) | |
Nov 01, 2022 | 246.08 | 246.30 | 238.02 | 238.36 | 987,067 | -6.69(-2.73%) |
Oct 31, 2022 | 244.23 | 247.17 | 241.04 | 245.05 | 1,146,385 | -0.40(-0.16%) |
Oct 28, 2022 | 239.09 | 245.78 | 238.47 | 245.46 | 1,009,635 | +7.79(+3.28%) |
Oct 27, 2022 | 237.92 | 240.02 | 237.01 | 237.66 | 870,708 | +1.84(+0.78%) |
Oct 26, 2022 | 235.56 | 236.89 | 233.97 | 235.82 | 809,845 | +0.61(+0.26%) |
Oct 25, 2022 | 230.52 | 235.82 | 230.52 | 235.21 | 696,584 | +4.54(+1.97%) |
Oct 24, 2022 | 224.41 | 231.27 | 224.41 | 230.67 | 749,254 | +8.51(+3.83%) |
Oct 21, 2022 | 217.19 | 222.84 | 215.34 | 222.16 | 742,658 | +5.11(+2.36%) |
Oct 20, 2022 | 218.91 | 220.27 | 215.69 | 217.04 | 666,245 | -2.63(-1.20%) |
Oct 19, 2022 | 219.65 | 221.09 | 217.93 | 219.68 | 480,867 | -1.42(-0.64%) |
Oct 18, 2022 | 221.26 | 223.26 | 218.40 | 221.10 | 575,277 | +4.48(+2.07%) |
Oct 17, 2022 | 213.26 | 218.06 | 213.26 | 216.62 | 848,582 | +7.32(+3.50%) |
Oct 14, 2022 | 221.68 | 221.68 | 208.79 | 209.30 | 1,126,901 | -11.87(-5.36%) |
Oct 13, 2022 | 215.80 | 221.71 | 212.96 | 221.17 | 798,216 | +2.00(+0.91%) |
Oct 12, 2022 | 221.25 | 222.06 | 219.12 | 219.16 | 722,561 | -0.90(-0.41%) |
Oct 11, 2022 | 221.75 | 222.68 | 218.40 | 220.07 | 678,837 | -2.72(-1.22%) |
Oct 10, 2022 | 226.43 | 226.43 | 222.23 | 222.79 | 410,429 | -2.78(-1.23%) |
Oct 07, 2022 | 227.80 | 227.80 | 223.91 | 225.56 | 564,600 | -4.27(-1.86%) |
Oct 06, 2022 | 232.26 | 233.70 | 229.19 | 229.83 | 468,152 | -2.61(-1.12%) |
Oct 05, 2022 | 228.40 | 233.75 | 228.18 | 232.44 | 485,179 | +1.41(+0.61%) |
Oct 04, 2022 | 228.35 | 231.86 | 227.78 | 231.03 | 618,799 | +6.33(+2.82%) |
Oct 03, 2022 | 223.13 | 226.22 | 221.72 | 224.70 | 894,173 | +4.91(+2.23%) |
Sep 30, 2022 | 221.69 | 224.36 | 219.51 | 219.79 | 1,095,285 | -1.31(-0.59%) |
Sep 29, 2022 | 223.71 | 223.80 | 219.13 | 221.10 | 669,320 | -4.24(-1.88%) |
Sep 28, 2022 | 223.94 | 226.21 | 221.98 | 225.34 | 726,139 | +3.89(+1.75%) |
Sep 27, 2022 | 223.96 | 224.72 | 219.50 | 221.45 | 686,878 | -0.15(-0.07%) |
Sep 26, 2022 | 224.96 | 225.75 | 220.28 | 221.60 | 677,801 | -2.89(-1.29%) |
Sep 23, 2022 | 225.52 | 226.00 | 221.46 | 224.49 | 705,370 | -3.20(-1.41%) |
Sep 22, 2022 | 231.97 | 232.65 | 227.64 | 227.69 | 745,213 | -5.73(-2.46%) |
Sep 21, 2022 | 235.64 | 239.29 | 233.34 | 233.42 | 668,824 | -1.62(-0.69%) |
Sep 20, 2022 | 235.46 | 235.84 | 233.31 | 235.04 | 581,009 | -1.04(-0.44%) |
Sep 19, 2022 | 232.42 | 236.41 | 231.98 | 236.08 | 711,082 | +1.34(+0.57%) |
Sep 16, 2022 | 232.87 | 235.07 | 231.06 | 234.74 | 1,274,279 | +1.02(+0.44%) |
Sep 15, 2022 | 237.06 | 237.08 | 232.52 | 233.72 | 915,994 | -4.07(-1.71%) |
Sep 14, 2022 | 238.99 | 241.09 | 235.82 | 237.79 | 1,012,431 | -2.92(-1.21%) |
Sep 13, 2022 | 243.90 | 245.38 | 239.59 | 240.72 | 752,398 | -7.27(-2.93%) |
Sep 12, 2022 | 246.51 | 248.15 | 245.86 | 247.98 | 740,345 | +3.22(+1.31%) |
Sep 09, 2022 | 245.60 | 245.96 | 243.27 | 244.76 | 655,096 | -0.14(-0.06%) |
Sep 08, 2022 | 243.07 | 245.19 | 242.30 | 244.90 | 528,461 | +0.79(+0.32%) |
Sep 07, 2022 | 238.87 | 245.00 | 238.66 | 244.11 | 586,232 | +5.85(+2.45%) |
Sep 06, 2022 | 238.47 | 239.23 | 235.07 | 238.26 | 824,935 | -0.20(-0.08%) |
Sep 02, 2022 | 240.88 | 242.84 | 237.34 | 238.46 | 607,254 | -0.39(-0.16%) |
Sep 01, 2022 | 237.89 | 238.93 | 234.50 | 238.85 | 678,662 | +0.74(+0.31%) |
Aug 31, 2022 | 241.50 | 241.50 | 237.76 | 238.10 | 807,507 | -1.68(-0.70%) |
Aug 30, 2022 | 243.13 | 243.48 | 238.75 | 239.79 | 526,420 | -1.90(-0.78%) |
Aug 29, 2022 | 240.25 | 243.75 | 239.52 | 241.68 | 473,729 | -1.22(-0.50%) |
Aug 26, 2022 | 248.81 | 249.78 | 242.88 | 242.91 | 820,333 | -5.93(-2.38%) |
Aug 25, 2022 | 244.01 | 248.97 | 243.35 | 248.83 | 714,627 | +5.62(+2.31%) |
Aug 24, 2022 | 241.62 | 244.52 | 241.03 | 243.21 | 722,258 | +2.41(+1.00%) |
Aug 23, 2022 | 241.24 | 243.22 | 240.16 | 240.80 | 377,320 | -2.44(-1.00%) |
Aug 22, 2022 | 244.33 | 245.35 | 242.76 | 243.24 | 454,843 | -4.49(-1.81%) |
Aug 19, 2022 | 250.28 | 250.28 | 247.48 | 247.73 | 626,112 | -2.92(-1.17%) |
Aug 18, 2022 | 250.66 | 252.85 | 249.55 | 250.65 | 496,753 | +0.80(+0.32%) |
Aug 17, 2022 | 248.45 | 250.70 | 247.36 | 249.85 | 467,340 | -1.15(-0.46%) |
Aug 16, 2022 | 249.32 | 252.18 | 248.82 | 251.00 | 406,836 | +1.19(+0.48%) |
Aug 15, 2022 | 249.34 | 251.09 | 248.37 | 249.80 | 481,233 | -0.59(-0.23%) |
Aug 12, 2022 | 248.26 | 250.40 | 246.87 | 250.39 | 917,399 | +3.61(+1.46%) |
Aug 11, 2022 | 247.65 | 248.82 | 246.65 | 246.78 | 830,260 | -0.70(-0.28%) |
Aug 10, 2022 | 247.30 | 249.38 | 244.69 | 247.48 | 776,857 | +3.67(+1.50%) |
Aug 09, 2022 | 242.07 | 245.58 | 240.77 | 243.82 | 902,225 | +1.08(+0.44%) |
Aug 08, 2022 | 243.62 | 244.51 | 238.59 | 242.74 | 1,042,728 | -2.01(-0.82%) |
Aug 05, 2022 | 237.70 | 245.98 | 233.34 | 244.75 | 1,744,668 | +10.29(+4.39%) |
Aug 04, 2022 | 233.18 | 235.32 | 231.75 | 234.46 | 965,469 | +1.21(+0.52%) |
Aug 03, 2022 | 232.66 | 234.80 | 231.54 | 233.25 | 637,679 | +0.97(+0.42%) |
Aug 02, 2022 | 232.38 | 233.78 | 229.09 | 232.28 | 668,591 | +0.81(+0.35%) |
Aug 01, 2022 | 231.64 | 233.79 | 230.97 | 231.47 | 910,477 | -1.92(-0.82%) |
Jul 29, 2022 | 232.19 | 234.39 | 231.18 | 233.39 | 828,796 | +2.22(+0.96%) |
Jul 28, 2022 | 226.44 | 232.11 | 225.54 | 231.17 | 969,424 | +5.94(+2.64%) |
Jul 27, 2022 | 220.00 | 225.47 | 218.51 | 225.23 | 615,278 | +5.85(+2.67%) |
Jul 26, 2022 | 217.67 | 219.56 | 217.20 | 219.38 | 565,036 | +0.74(+0.34%) |
Jul 25, 2022 | 216.35 | 218.93 | 214.71 | 218.64 | 600,922 | +2.30(+1.06%) |
Jul 22, 2022 | 217.65 | 218.05 | 215.44 | 216.34 | 395,660 | -1.04(-0.48%) |
Jul 21, 2022 | 212.21 | 217.41 | 212.21 | 217.38 | 499,987 | +5.08(+2.39%) |
Jul 20, 2022 | 213.35 | 214.40 | 211.99 | 212.30 | 643,673 | -1.22(-0.57%) |
Jul 19, 2022 | 209.87 | 213.86 | 209.26 | 213.52 | 562,032 | +6.25(+3.02%) |
Jul 18, 2022 | 210.54 | 210.54 | 206.58 | 207.27 | 447,811 | -3.06(-1.46%) |
Jul 15, 2022 | 208.05 | 210.40 | 206.76 | 210.33 | 513,829 | +5.13(+2.50%) |
Jul 14, 2022 | 202.79 | 205.90 | 202.12 | 205.20 | 437,724 | -1.23(-0.60%) |
Jul 13, 2022 | 200.35 | 208.01 | 200.09 | 206.43 | 579,828 | +2.80(+1.37%) |
Jul 12, 2022 | 208.84 | 210.73 | 202.82 | 203.63 | 742,498 | -5.16(-2.47%) |
Jul 11, 2022 | 208.63 | 211.96 | 208.27 | 208.80 | 660,852 | -1.17(-0.56%) |
Jul 08, 2022 | 212.74 | 213.22 | 209.90 | 209.97 | 599,412 | -4.66(-2.17%) |
Jul 07, 2022 | 212.21 | 215.82 | 211.87 | 214.63 | 732,158 | +2.44(+1.15%) |
Jul 06, 2022 | 208.72 | 212.74 | 207.96 | 212.19 | 784,690 | +4.59(+2.21%) |
Jul 05, 2022 | 202.05 | 207.60 | 200.78 | 207.60 | 754,904 | +2.10(+1.02%) |
Jul 01, 2022 | 204.06 | 205.88 | 202.08 | 205.50 | 515,669 | +0.47(+0.23%) |
Jun 30, 2022 | 202.79 | 206.46 | 202.39 | 205.03 | 770,408 | -0.13(-0.06%) |
Jun 29, 2022 | 205.30 | 205.47 | 202.27 | 205.16 | 495,917 | -0.50(-0.24%) |
Jun 28, 2022 | 212.67 | 213.81 | 205.61 | 205.66 | 483,159 | -6.73(-3.17%) |
Jun 27, 2022 | 212.44 | 213.69 | 209.19 | 212.39 | 612,139 | -0.21(-0.10%) |
Jun 24, 2022 | 208.27 | 212.77 | 208.27 | 212.59 | 985,413 | +6.11(+2.96%) |
Jun 23, 2022 | 205.93 | 208.17 | 205.50 | 206.48 | 644,195 | +1.24(+0.61%) |
Jun 22, 2022 | 201.11 | 207.33 | 199.64 | 205.24 | 963,260 | +4.53(+2.26%) |
Jun 21, 2022 | 200.02 | 202.24 | 199.52 | 200.71 | 1,152,996 | +2.29(+1.15%) |
Jun 17, 2022 | 193.43 | 200.21 | 193.21 | 198.42 | 1,999,138 | +5.71(+2.96%) |
Jun 16, 2022 | 194.54 | 195.36 | 190.92 | 192.71 | 865,928 | -5.98(-3.01%) |
Jun 15, 2022 | 200.98 | 202.02 | 195.95 | 198.68 | 710,009 | -0.20(-0.10%) |
Jun 14, 2022 | 198.36 | 201.07 | 196.92 | 198.88 | 913,392 | +1.46(+0.74%) |
Jun 13, 2022 | 199.22 | 200.26 | 196.44 | 197.42 | 925,919 | -6.47(-3.17%) |
Jun 10, 2022 | 205.33 | 206.27 | 202.07 | 203.89 | 589,279 | -4.87(-2.33%) |
Jun 09, 2022 | 212.00 | 213.26 | 208.76 | 208.76 | 638,844 | -3.52(-1.66%) |
Jun 08, 2022 | 214.78 | 215.27 | 211.93 | 212.28 | 426,561 | -4.00(-1.85%) |
Jun 07, 2022 | 213.53 | 216.39 | 212.29 | 216.28 | 519,334 | +0.70(+0.33%) |
Jun 06, 2022 | 221.32 | 222.06 | 214.52 | 215.58 | 589,255 | -4.19(-1.91%) |
Jun 03, 2022 | 216.47 | 221.08 | 215.48 | 219.77 | 1,057,816 | +1.40(+0.64%) |
Jun 02, 2022 | 211.55 | 218.62 | 210.39 | 218.37 | 647,382 | +6.32(+2.98%) |
Jun 01, 2022 | 215.52 | 216.82 | 210.14 | 212.05 | 525,038 | -2.06(-0.96%) |
May 31, 2022 | 214.57 | 215.92 | 212.33 | 214.11 | 1,290,430 | -3.19(-1.47%) |
May 27, 2022 | 214.37 | 217.31 | 214.19 | 217.30 | 541,520 | +5.00(+2.35%) |
May 26, 2022 | 209.97 | 213.59 | 209.24 | 212.30 | 847,623 | +4.33(+2.08%) |
May 25, 2022 | 209.20 | 210.77 | 207.21 | 207.97 | 1,398,932 | -1.18(-0.56%) |
May 24, 2022 | 205.62 | 210.24 | 204.19 | 209.15 | 1,033,360 | +1.81(+0.87%) |
May 23, 2022 | 208.76 | 209.48 | 205.10 | 207.34 | 1,050,943 | +2.44(+1.19%) |
May 20, 2022 | 206.79 | 207.46 | 200.37 | 204.89 | 1,935,356 | +0.02(+0.01%) |
May 19, 2022 | 199.82 | 208.12 | 198.08 | 204.87 | 1,589,168 | +4.67(+2.33%) |
May 18, 2022 | 205.64 | 206.00 | 197.44 | 200.21 | 1,157,937 | -7.72(-3.71%) |
May 17, 2022 | 208.15 | 208.15 | 204.44 | 207.92 | 966,497 | +3.79(+1.86%) |
May 16, 2022 | 207.44 | 209.29 | 204.07 | 204.13 | 1,187,363 | -5.64(-2.69%) |
May 13, 2022 | 201.76 | 211.09 | 201.68 | 209.78 | 2,011,073 | +13.40(+6.82%) |
May 12, 2022 | 195.90 | 199.16 | 194.14 | 196.38 | 1,629,837 | -0.40(-0.20%) |
May 11, 2022 | 196.71 | 201.32 | 195.76 | 196.78 | 1,087,695 | -0.88(-0.44%) |
May 10, 2022 | 199.27 | 200.36 | 196.18 | 197.65 | 968,539 | +0.75(+0.38%) |
May 09, 2022 | 198.64 | 200.07 | 195.09 | 196.90 | 1,212,179 | -4.32(-2.14%) |
May 06, 2022 | 202.57 | 204.32 | 199.45 | 201.22 | 1,258,553 | -3.78(-1.84%) |
May 05, 2022 | 211.13 | 211.50 | 203.36 | 205.00 | 1,187,185 | -8.76(-4.10%) |
May 04, 2022 | 209.89 | 214.21 | 207.19 | 213.76 | 621,026 | +4.08(+1.95%) |
May 03, 2022 | 209.32 | 212.15 | 207.13 | 209.68 | 643,457 | +0.41(+0.20%) |
May 02, 2022 | 209.58 | 211.73 | 205.38 | 209.27 | 847,325 | +1.05(+0.51%) |
Apr 29, 2022 | 215.74 | 216.74 | 207.75 | 208.22 | 1,138,410 | -9.23(-4.24%) |
Apr 28, 2022 | 212.43 | 218.51 | 211.44 | 217.44 | 748,707 | +6.84(+3.25%) |
Apr 27, 2022 | 214.17 | 214.88 | 210.08 | 210.60 | 1,422,794 | -3.11(-1.45%) |
Apr 26, 2022 | 219.39 | 220.19 | 213.52 | 213.71 | 861,206 | -5.57(-2.54%) |
Apr 25, 2022 | 218.47 | 219.34 | 214.37 | 219.28 | 789,069 | +0.12(+0.05%) |
Apr 22, 2022 | 226.18 | 227.28 | 218.81 | 219.17 | 748,848 | -7.79(-3.43%) |
Apr 21, 2022 | 231.76 | 233.25 | 226.44 | 226.96 | 644,767 | -3.95(-1.71%) |
Apr 20, 2022 | 230.35 | 232.92 | 229.10 | 230.91 | 524,105 | +2.69(+1.18%) |
Apr 19, 2022 | 224.08 | 228.75 | 224.02 | 228.22 | 435,728 | +4.14(+1.85%) |
Apr 18, 2022 | 225.60 | 227.95 | 223.04 | 224.08 | 472,753 | -3.14(-1.38%) |
Apr 14, 2022 | 230.47 | 231.43 | 227.08 | 227.22 | 590,549 | -2.98(-1.29%) |
Apr 13, 2022 | 226.78 | 230.39 | 226.38 | 230.20 | 756,526 | +3.78(+1.67%) |
Apr 12, 2022 | 227.84 | 230.79 | 225.56 | 226.42 | 552,236 | -0.95(-0.42%) |
Apr 11, 2022 | 231.69 | 231.84 | 226.90 | 227.37 | 561,049 | -5.95(-2.55%) |
Apr 08, 2022 | 235.28 | 235.71 | 232.92 | 233.33 | 540,384 | -1.78(-0.76%) |
Apr 07, 2022 | 232.80 | 236.56 | 232.34 | 235.11 | 635,848 | +2.15(+0.92%) |
Apr 06, 2022 | 228.77 | 234.17 | 228.77 | 232.96 | 771,829 | +1.57(+0.68%) |
Apr 05, 2022 | 232.33 | 235.07 | 230.82 | 231.39 | 685,971 | -2.36(-1.01%) |
Apr 04, 2022 | 231.90 | 233.97 | 231.43 | 233.75 | 542,302 | +1.71(+0.73%) |
Apr 01, 2022 | 237.42 | 238.39 | 229.61 | 232.04 | 791,929 | -3.96(-1.68%) |
Mar 31, 2022 | 234.45 | 239.65 | 233.38 | 236.00 | 1,376,678 | +1.38(+0.59%) |
Mar 30, 2022 | 231.34 | 234.74 | 231.22 | 234.61 | 705,478 | +2.68(+1.16%) |
Mar 29, 2022 | 230.92 | 232.39 | 228.84 | 231.93 | 591,364 | +2.84(+1.24%) |
Mar 28, 2022 | 226.61 | 229.15 | 225.38 | 229.10 | 641,812 | +2.65(+1.17%) |
Mar 25, 2022 | 226.06 | 227.20 | 224.67 | 226.45 | 492,932 | +1.32(+0.59%) |
Mar 24, 2022 | 221.89 | 225.15 | 220.99 | 225.12 | 696,660 | +4.15(+1.88%) |
Mar 23, 2022 | 224.09 | 224.32 | 220.57 | 220.97 | 645,385 | -5.17(-2.29%) |
Mar 22, 2022 | 227.12 | 228.94 | 225.98 | 226.15 | 1,181,772 | +0.02(+0.01%) |
Mar 21, 2022 | 226.69 | 228.37 | 225.25 | 226.12 | 1,298,724 | -0.99(-0.44%) |
Mar 18, 2022 | 227.62 | 228.81 | 224.83 | 227.12 | 2,235,880 | +2.25(+1.00%) |
Mar 17, 2022 | 221.04 | 225.11 | 220.19 | 224.87 | 960,172 | +3.84(+1.74%) |
Mar 16, 2022 | 220.82 | 223.29 | 215.15 | 221.03 | 758,889 | +2.06(+0.94%) |
Mar 15, 2022 | 215.14 | 219.56 | 214.52 | 218.97 | 1,099,156 | +5.83(+2.73%) |
Mar 14, 2022 | 216.11 | 218.63 | 211.86 | 213.15 | 865,286 | -2.17(-1.01%) |
Mar 11, 2022 | 217.98 | 220.04 | 215.18 | 215.32 | 960,940 | -0.52(-0.24%) |
Mar 10, 2022 | 212.33 | 217.86 | 212.33 | 215.83 | 808,938 | +0.58(+0.27%) |
Mar 09, 2022 | 211.90 | 216.76 | 211.78 | 215.25 | 837,657 | +7.35(+3.53%) |
Mar 08, 2022 | 209.74 | 213.31 | 207.16 | 207.90 | 904,178 | -2.31(-1.10%) |
Mar 07, 2022 | 215.96 | 216.51 | 209.91 | 210.21 | 1,093,424 | -6.26(-2.89%) |
Mar 04, 2022 | 212.98 | 216.79 | 211.24 | 216.47 | 1,104,902 | +1.35(+0.63%) |
Mar 03, 2022 | 217.15 | 217.84 | 213.57 | 215.12 | 815,591 | -1.09(-0.50%) |
Mar 02, 2022 | 210.40 | 217.49 | 209.74 | 216.21 | 1,386,709 | +6.29(+3.00%) |