Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 191.51 | 191.55 | 188.11 | 190.13 | 3,247,694 | -1.46(-0.76%) |
Oct 28, 2022 | 189.63 | 191.77 | 188.19 | 191.59 | 3,861,519 | +2.52(+1.33%) |
Oct 27, 2022 | 190.24 | 192.82 | 188.63 | 189.07 | 3,264,287 | +0.25(+0.13%) |
Oct 26, 2022 | 190.19 | 191.19 | 187.48 | 188.82 | 4,287,303 | +1.13(+0.60%) |
Oct 25, 2022 | 186.70 | 188.10 | 185.82 | 187.69 | 2,872,092 | +1.08(+0.58%) |
Oct 24, 2022 | 185.99 | 188.07 | 185.12 | 186.61 | 3,104,777 | +2.85(+1.55%) |
Oct 21, 2022 | 178.86 | 184.38 | 177.17 | 183.76 | 7,024,482 | +3.94(+2.19%) |
Oct 20, 2022 | 185.71 | 187.86 | 179.22 | 179.82 | 6,328,128 | -13.13(-6.80%) |
Oct 19, 2022 | 192.88 | 194.60 | 191.66 | 192.95 | 2,474,852 | -1.52(-0.78%) |
Oct 18, 2022 | 195.04 | 196.48 | 191.93 | 194.47 | 2,645,433 | +2.93(+1.53%) |
Oct 17, 2022 | 189.19 | 192.61 | 189.13 | 191.54 | 3,112,983 | +4.64(+2.48%) |
Oct 14, 2022 | 191.72 | 192.11 | 186.54 | 186.90 | 2,820,630 | -2.84(-1.50%) |
Oct 13, 2022 | 181.65 | 191.15 | 180.25 | 189.75 | 3,614,207 | +4.46(+2.40%) |
Oct 12, 2022 | 185.97 | 188.89 | 185.10 | 185.29 | 2,469,023 | -0.50(-0.27%) |
Oct 11, 2022 | 186.06 | 188.84 | 184.84 | 185.79 | 3,208,754 | -1.36(-0.73%) |
Oct 10, 2022 | 190.12 | 191.02 | 186.82 | 187.15 | 2,964,951 | -1.51(-0.80%) |
Oct 07, 2022 | 189.05 | 190.15 | 186.73 | 188.67 | 2,981,657 | -2.50(-1.31%) |
Oct 06, 2022 | 193.04 | 194.25 | 190.80 | 191.16 | 2,682,167 | -2.32(-1.20%) |
Oct 05, 2022 | 195.37 | 196.25 | 192.39 | 193.49 | 3,178,863 | -4.59(-2.32%) |
Oct 04, 2022 | 195.63 | 198.10 | 194.98 | 198.08 | 3,003,292 | +4.94(+2.56%) |
Oct 03, 2022 | 190.02 | 194.55 | 189.07 | 193.14 | 2,581,683 | +5.25(+2.79%) |
Sep 30, 2022 | 190.98 | 192.24 | 187.81 | 187.89 | 3,388,151 | -4.22(-2.20%) |
Sep 29, 2022 | 193.03 | 193.39 | 190.35 | 192.12 | 2,148,750 | -2.54(-1.30%) |
Sep 28, 2022 | 191.22 | 196.33 | 190.44 | 194.66 | 3,405,994 | +4.42(+2.32%) |
Sep 27, 2022 | 193.71 | 195.22 | 189.50 | 190.24 | 5,675,950 | -3.48(-1.80%) |
Sep 26, 2022 | 195.73 | 196.60 | 192.01 | 193.72 | 3,844,833 | -3.00(-1.52%) |
Sep 23, 2022 | 199.16 | 199.77 | 194.94 | 196.72 | 2,680,935 | -5.02(-2.49%) |
Sep 22, 2022 | 203.85 | 204.96 | 201.42 | 201.73 | 2,601,115 | -2.62(-1.28%) |
Sep 21, 2022 | 207.25 | 209.24 | 204.23 | 204.36 | 1,988,386 | -1.33(-0.65%) |
Sep 20, 2022 | 206.27 | 207.56 | 203.13 | 205.69 | 2,173,328 | -2.83(-1.36%) |
Sep 19, 2022 | 203.37 | 208.89 | 203.04 | 208.51 | 2,969,381 | +4.05(+1.98%) |
Sep 16, 2022 | 206.26 | 207.07 | 200.20 | 204.46 | 8,278,418 | -6.13(-2.91%) |
Sep 15, 2022 | 213.47 | 216.70 | 210.29 | 210.60 | 4,296,070 | +0.40(+0.19%) |
Sep 14, 2022 | 215.44 | 215.81 | 206.40 | 210.20 | 6,140,368 | -8.04(-3.69%) |
Sep 13, 2022 | 221.97 | 223.64 | 217.53 | 218.25 | 2,466,079 | -7.59(-3.36%) |
Sep 12, 2022 | 226.06 | 226.92 | 224.29 | 225.84 | 2,732,707 | +2.20(+0.98%) |
Sep 09, 2022 | 222.89 | 224.99 | 222.78 | 223.64 | 2,090,788 | +1.49(+0.67%) |
Sep 08, 2022 | 219.64 | 222.37 | 219.15 | 222.15 | 2,262,258 | +1.49(+0.68%) |
Sep 07, 2022 | 218.73 | 221.83 | 218.73 | 220.66 | 2,963,852 | +0.78(+0.36%) |
Sep 06, 2022 | 215.98 | 221.53 | 215.62 | 219.88 | 3,065,407 | +3.90(+1.80%) |
Sep 02, 2022 | 220.01 | 220.01 | 215.00 | 215.98 | 1,631,117 | -2.04(-0.94%) |
Sep 01, 2022 | 215.71 | 218.24 | 214.88 | 218.02 | 2,346,647 | +1.50(+0.69%) |
Aug 31, 2022 | 218.11 | 218.79 | 216.00 | 216.53 | 2,510,016 | -0.70(-0.32%) |
Aug 30, 2022 | 222.76 | 223.26 | 216.54 | 217.23 | 3,275,883 | -5.66(-2.54%) |
Aug 29, 2022 | 220.22 | 224.53 | 219.47 | 222.89 | 2,231,208 | +1.09(+0.49%) |
Aug 26, 2022 | 228.77 | 229.33 | 221.49 | 221.80 | 1,818,322 | -7.48(-3.26%) |
Aug 25, 2022 | 228.82 | 230.30 | 227.47 | 229.28 | 1,693,473 | +0.75(+0.33%) |
Aug 24, 2022 | 227.61 | 229.23 | 227.15 | 228.53 | 1,901,167 | +0.62(+0.27%) |
Aug 23, 2022 | 227.53 | 229.26 | 226.71 | 227.91 | 1,708,834 | +0.12(+0.05%) |
Aug 22, 2022 | 225.84 | 228.15 | 225.15 | 227.78 | 3,014,539 | -0.97(-0.42%) |
Aug 19, 2022 | 231.13 | 231.13 | 228.53 | 228.75 | 2,171,511 | -3.25(-1.40%) |
Aug 18, 2022 | 231.65 | 232.36 | 230.22 | 232.00 | 1,519,755 | +0.98(+0.42%) |
Aug 17, 2022 | 228.37 | 231.53 | 227.94 | 231.03 | 1,758,866 | -0.44(-0.19%) |
Aug 16, 2022 | 228.02 | 232.43 | 228.02 | 231.47 | 2,592,985 | +3.05(+1.34%) |
Aug 15, 2022 | 228.83 | 228.93 | 226.80 | 228.42 | 2,158,926 | -1.71(-0.74%) |
Aug 12, 2022 | 230.16 | 231.31 | 228.83 | 230.13 | 2,280,199 | +0.67(+0.29%) |
Aug 11, 2022 | 227.48 | 231.99 | 227.29 | 229.45 | 2,863,858 | +3.35(+1.48%) |
Aug 10, 2022 | 222.61 | 226.77 | 221.46 | 226.11 | 2,514,483 | +6.97(+3.18%) |
Aug 09, 2022 | 219.31 | 220.74 | 218.88 | 219.13 | 1,854,677 | +0.60(+0.28%) |
Aug 08, 2022 | 220.58 | 221.86 | 218.46 | 218.53 | 1,735,364 | -0.73(-0.33%) |
Aug 05, 2022 | 216.75 | 219.66 | 216.75 | 219.26 | 1,545,539 | +1.22(+0.56%) |
Aug 04, 2022 | 216.73 | 219.60 | 215.24 | 218.04 | 1,972,686 | +1.65(+0.76%) |
Aug 03, 2022 | 214.39 | 217.20 | 213.75 | 216.39 | 2,004,323 | +3.00(+1.41%) |
Aug 02, 2022 | 216.40 | 216.40 | 212.48 | 213.39 | 3,080,410 | -4.39(-2.02%) |
Aug 01, 2022 | 216.83 | 218.65 | 216.10 | 217.78 | 2,340,956 | -0.21(-0.10%) |
Jul 29, 2022 | 214.27 | 218.88 | 214.14 | 217.99 | 2,441,688 | +3.41(+1.59%) |
Jul 28, 2022 | 211.34 | 214.92 | 210.14 | 214.58 | 2,436,966 | +3.69(+1.75%) |
Jul 27, 2022 | 207.54 | 212.14 | 206.85 | 210.89 | 2,130,495 | +3.76(+1.82%) |
Jul 26, 2022 | 207.50 | 208.72 | 205.66 | 207.13 | 2,010,199 | -1.33(-0.64%) |
Jul 25, 2022 | 204.65 | 208.66 | 203.90 | 208.46 | 2,642,352 | +3.80(+1.86%) |
Jul 22, 2022 | 203.52 | 205.49 | 202.17 | 204.66 | 2,724,190 | +1.44(+0.71%) |
Jul 21, 2022 | 203.80 | 205.58 | 201.22 | 203.22 | 4,307,258 | -2.45(-1.19%) |
Jul 20, 2022 | 208.02 | 208.93 | 205.32 | 205.67 | 3,286,038 | -2.35(-1.13%) |
Jul 19, 2022 | 203.43 | 208.38 | 202.95 | 208.02 | 2,489,672 | +6.41(+3.18%) |
Jul 18, 2022 | 201.81 | 204.07 | 200.97 | 201.61 | 2,074,999 | +1.05(+0.52%) |
Jul 15, 2022 | 200.59 | 202.22 | 199.35 | 200.57 | 4,168,210 | +3.46(+1.76%) |
Jul 14, 2022 | 195.17 | 197.54 | 194.09 | 197.10 | 2,405,026 | -1.14(-0.58%) |
Jul 13, 2022 | 196.60 | 200.07 | 195.93 | 198.25 | 1,983,683 | +0.20(+0.10%) |
Jul 12, 2022 | 198.03 | 200.13 | 196.70 | 198.04 | 2,767,172 | -3.23(-1.61%) |
Jul 11, 2022 | 200.26 | 202.48 | 199.71 | 201.28 | 1,896,141 | +0.16(+0.08%) |
Jul 08, 2022 | 203.38 | 204.36 | 197.23 | 201.11 | 1,930,055 | -2.81(-1.38%) |
Jul 07, 2022 | 201.43 | 204.49 | 200.23 | 203.92 | 2,092,927 | +2.79(+1.39%) |
Jul 06, 2022 | 200.92 | 203.88 | 198.70 | 201.13 | 2,769,149 | -0.43(-0.21%) |
Jul 05, 2022 | 204.46 | 204.48 | 199.17 | 201.56 | 2,331,491 | -4.88(-2.36%) |
Jul 01, 2022 | 203.80 | 207.36 | 202.65 | 206.45 | 1,846,502 | +1.90(+0.93%) |
Jun 30, 2022 | 201.40 | 204.68 | 200.46 | 204.55 | 2,413,035 | +0.12(+0.06%) |
Jun 29, 2022 | 205.27 | 205.27 | 201.84 | 204.42 | 2,279,305 | -0.20(-0.10%) |
Jun 28, 2022 | 207.28 | 209.89 | 204.42 | 204.62 | 2,248,447 | -0.47(-0.23%) |
Jun 27, 2022 | 207.94 | 207.94 | 203.73 | 205.09 | 1,905,657 | -1.85(-0.89%) |
Jun 24, 2022 | 201.46 | 208.93 | 201.46 | 206.94 | 5,783,328 | +5.78(+2.87%) |
Jun 23, 2022 | 201.13 | 202.70 | 198.99 | 201.16 | 2,611,618 | +0.73(+0.36%) |
Jun 22, 2022 | 198.53 | 202.57 | 198.06 | 200.43 | 2,187,956 | -0.46(-0.23%) |
Jun 21, 2022 | 201.45 | 202.82 | 199.57 | 200.89 | 3,084,523 | +2.90(+1.46%) |
Jun 17, 2022 | 199.63 | 200.67 | 197.27 | 198.00 | 6,339,272 | -1.67(-0.84%) |
Jun 16, 2022 | 197.32 | 201.00 | 196.91 | 199.67 | 3,257,997 | -1.58(-0.79%) |
Jun 15, 2022 | 202.50 | 204.29 | 198.57 | 201.25 | 2,331,546 | +1.29(+0.65%) |
Jun 14, 2022 | 200.96 | 203.57 | 199.08 | 199.95 | 2,743,985 | +0.40(+0.20%) |
Jun 13, 2022 | 199.00 | 201.11 | 195.85 | 199.55 | 3,518,604 | -2.93(-1.44%) |
Jun 10, 2022 | 205.07 | 206.35 | 201.41 | 202.48 | 2,869,838 | -5.44(-2.62%) |
Jun 09, 2022 | 211.54 | 213.28 | 207.81 | 207.91 | 2,292,294 | -4.69(-2.21%) |
Jun 08, 2022 | 216.34 | 216.60 | 210.99 | 212.60 | 2,512,168 | -6.78(-3.09%) |
Jun 07, 2022 | 209.96 | 219.68 | 208.31 | 219.38 | 3,933,391 | +3.43(+1.59%) |
Jun 06, 2022 | 216.11 | 217.08 | 214.93 | 215.95 | 2,243,195 | +1.12(+0.52%) |
Jun 03, 2022 | 214.65 | 216.09 | 212.79 | 214.83 | 2,048,242 | -1.33(-0.62%) |
Jun 02, 2022 | 213.79 | 216.64 | 211.58 | 216.16 | 2,181,417 | +3.90(+1.84%) |
Jun 01, 2022 | 212.11 | 213.48 | 210.92 | 212.26 | 2,919,346 | +1.48(+0.70%) |
May 31, 2022 | 212.65 | 212.70 | 210.29 | 210.78 | 4,581,411 | -2.61(-1.22%) |
May 27, 2022 | 212.58 | 215.07 | 211.79 | 213.39 | 1,603,205 | +2.41(+1.14%) |
May 26, 2022 | 208.06 | 212.21 | 208.06 | 210.98 | 2,145,209 | +3.69(+1.78%) |
May 25, 2022 | 207.54 | 209.32 | 205.60 | 207.29 | 2,104,634 | +0.31(+0.15%) |
May 24, 2022 | 205.70 | 207.47 | 203.34 | 206.98 | 2,265,264 | +0.19(+0.09%) |
May 23, 2022 | 205.45 | 206.99 | 204.35 | 206.79 | 3,229,777 | +3.16(+1.55%) |
May 20, 2022 | 205.94 | 207.32 | 200.45 | 203.63 | 3,961,563 | -2.78(-1.35%) |
May 19, 2022 | 209.21 | 210.04 | 202.81 | 206.42 | 5,693,619 | -8.09(-3.77%) |
May 18, 2022 | 221.50 | 221.53 | 213.64 | 214.51 | 2,748,827 | -6.87(-3.10%) |
May 17, 2022 | 220.69 | 222.23 | 218.61 | 221.38 | 3,068,361 | +4.10(+1.89%) |
May 16, 2022 | 219.39 | 220.65 | 216.73 | 217.28 | 3,242,956 | -2.74(-1.24%) |
May 13, 2022 | 216.30 | 221.53 | 216.15 | 220.01 | 3,423,283 | +4.60(+2.14%) |
May 12, 2022 | 212.99 | 217.36 | 211.53 | 215.41 | 3,388,888 | +1.96(+0.92%) |
May 11, 2022 | 212.48 | 217.50 | 212.10 | 213.45 | 2,577,580 | +1.22(+0.57%) |
May 10, 2022 | 217.37 | 217.60 | 208.11 | 212.23 | 4,033,248 | -2.53(-1.18%) |
May 09, 2022 | 216.43 | 217.15 | 213.97 | 214.76 | 3,466,563 | -4.14(-1.89%) |
May 06, 2022 | 219.79 | 219.84 | 215.25 | 218.90 | 2,910,412 | -1.80(-0.82%) |
May 05, 2022 | 224.47 | 225.33 | 218.87 | 220.70 | 3,152,312 | -5.35(-2.37%) |
May 04, 2022 | 222.41 | 226.57 | 220.63 | 226.05 | 2,725,505 | +4.76(+2.15%) |
May 03, 2022 | 222.14 | 222.58 | 218.91 | 221.29 | 2,396,658 | -0.73(-0.33%) |
May 02, 2022 | 224.51 | 225.33 | 217.97 | 222.02 | 3,847,792 | -1.35(-0.61%) |
Apr 29, 2022 | 227.01 | 228.71 | 222.95 | 223.38 | 4,635,793 | -4.73(-2.07%) |
Apr 28, 2022 | 225.76 | 228.71 | 225.42 | 228.11 | 4,753,270 | +2.34(+1.04%) |
Apr 27, 2022 | 221.71 | 226.94 | 221.47 | 225.76 | 3,660,329 | +3.05(+1.37%) |
Apr 26, 2022 | 224.63 | 226.78 | 222.56 | 222.71 | 2,424,890 | -2.70(-1.20%) |
Apr 25, 2022 | 222.94 | 225.92 | 219.34 | 225.41 | 4,331,190 | +2.02(+0.90%) |
Apr 22, 2022 | 230.98 | 231.35 | 222.95 | 223.39 | 5,354,788 | -9.63(-4.13%) |
Apr 21, 2022 | 234.04 | 238.85 | 231.24 | 233.02 | 4,383,775 | -2.55(-1.08%) |
Apr 20, 2022 | 234.63 | 237.63 | 234.63 | 235.56 | 3,081,219 | +1.38(+0.59%) |
Apr 19, 2022 | 233.37 | 234.63 | 232.27 | 234.18 | 2,379,884 | +3.34(+1.45%) |
Apr 18, 2022 | 233.59 | 235.33 | 229.03 | 230.84 | 3,328,270 | -3.90(-1.66%) |
Apr 14, 2022 | 234.92 | 236.35 | 233.14 | 234.74 | 3,335,636 | +1.51(+0.65%) |
Apr 13, 2022 | 233.36 | 234.84 | 231.36 | 233.24 | 3,211,579 | -0.41(-0.18%) |
Apr 12, 2022 | 232.25 | 236.59 | 231.19 | 233.65 | 3,249,081 | +1.86(+0.80%) |
Apr 11, 2022 | 229.69 | 232.91 | 228.41 | 231.79 | 3,054,547 | +1.08(+0.47%) |
Apr 08, 2022 | 229.98 | 233.93 | 228.52 | 230.71 | 3,704,171 | -2.75(-1.18%) |
Apr 07, 2022 | 232.26 | 234.53 | 228.84 | 233.46 | 5,027,347 | +1.84(+0.79%) |
Apr 06, 2022 | 238.29 | 238.82 | 229.16 | 231.62 | 7,126,306 | -8.75(-3.64%) |
Apr 05, 2022 | 244.42 | 247.39 | 239.95 | 240.37 | 5,288,993 | -5.37(-2.18%) |
Apr 04, 2022 | 247.66 | 248.55 | 241.54 | 245.74 | 4,859,774 | -2.12(-0.85%) |
Apr 01, 2022 | 261.43 | 261.66 | 245.03 | 247.85 | 6,678,080 | -12.63(-4.85%) |
Mar 31, 2022 | 262.74 | 265.95 | 260.48 | 260.48 | 3,978,349 | -3.32(-1.26%) |
Mar 30, 2022 | 261.36 | 263.97 | 261.10 | 263.80 | 2,905,800 | +2.94(+1.13%) |
Mar 29, 2022 | 262.38 | 263.93 | 256.83 | 260.87 | 2,894,327 | -1.65(-0.63%) |
Mar 28, 2022 | 260.02 | 262.57 | 259.00 | 262.51 | 2,672,939 | +1.87(+0.72%) |
Mar 25, 2022 | 258.73 | 260.84 | 257.70 | 260.65 | 2,952,480 | +3.02(+1.17%) |
Mar 24, 2022 | 256.47 | 260.06 | 255.78 | 257.62 | 3,566,336 | +2.41(+0.95%) |
Mar 23, 2022 | 252.71 | 257.20 | 252.20 | 255.21 | 3,017,670 | +1.73(+0.68%) |
Mar 22, 2022 | 253.61 | 254.75 | 251.50 | 253.48 | 3,893,026 | +1.29(+0.51%) |
Mar 21, 2022 | 248.70 | 253.08 | 248.12 | 252.19 | 5,410,394 | +3.04(+1.22%) |
Mar 18, 2022 | 251.70 | 251.86 | 247.56 | 249.15 | 6,652,786 | -2.14(-0.85%) |
Mar 17, 2022 | 248.77 | 252.10 | 246.40 | 251.28 | 3,945,094 | -0.56(-0.22%) |
Mar 16, 2022 | 249.89 | 252.59 | 248.14 | 251.85 | 4,152,019 | +3.83(+1.55%) |
Mar 15, 2022 | 249.37 | 250.07 | 244.83 | 248.01 | 3,056,216 | +2.36(+0.96%) |
Mar 14, 2022 | 251.09 | 251.58 | 243.74 | 245.66 | 4,026,975 | -3.68(-1.48%) |
Mar 11, 2022 | 246.95 | 251.13 | 246.95 | 249.34 | 4,063,216 | +1.78(+0.72%) |
Mar 10, 2022 | 240.26 | 247.80 | 247.56 | 4,721,170 | +5.70(+2.36%) | |
Mar 09, 2022 | 245.36 | 247.27 | 239.82 | 241.85 | 6,506,293 | +0.19(+0.08%) |
Mar 08, 2022 | 249.32 | 250.99 | 241.31 | 241.66 | 6,534,128 | -7.62(-3.06%) |
Mar 07, 2022 | 251.70 | 257.56 | 249.11 | 249.28 | 6,077,085 | -3.02(-1.20%) |
Mar 04, 2022 | 242.82 | 252.46 | 241.82 | 252.30 | 6,215,907 | +8.74(+3.59%) |
Mar 03, 2022 | 242.10 | 251.31 | 241.53 | 243.56 | 7,568,226 | +2.95(+1.22%) |
Mar 02, 2022 | 231.89 | 241.58 | 231.63 | 240.62 | 3,701,336 | +9.48(+4.10%) |
Mar 01, 2022 | 233.46 | 235.07 | 229.76 | 231.14 | 3,489,561 | -3.36(-1.43%) |
Feb 28, 2022 | 229.33 | 235.01 | 228.48 | 234.49 | 3,522,145 | -0.44(-0.19%) |
Feb 25, 2022 | 230.98 | 236.78 | 233.21 | 234.93 | 2,672,604 | +5.24(+2.28%) |
Feb 24, 2022 | 228.09 | 230.36 | 224.68 | 229.69 | 4,157,119 | -2.59(-1.12%) |
Feb 23, 2022 | 235.33 | 238.70 | 231.79 | 232.28 | 3,527,131 | -1.38(-0.59%) |
Feb 22, 2022 | 238.14 | 239.36 | 232.71 | 233.66 | 4,595,745 | -4.67(-1.96%) |
Feb 18, 2022 | 238.32 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 239.38 | 240.32 | 236.78 | 238.13 | 2,843,682 | -2.68(-1.11%) |
Feb 16, 2022 | 235.72 | 241.79 | 235.72 | 240.81 | 3,681,507 | +4.26(+1.80%) |
Feb 15, 2022 | 232.45 | 237.18 | 231.96 | 236.55 | 3,423,923 | +6.42(+2.79%) |
Feb 14, 2022 | 227.83 | 231.26 | 226.17 | 230.12 | 2,560,568 | +3.55(+1.57%) |
Feb 11, 2022 | 228.98 | 231.97 | 225.53 | 226.58 | 2,507,582 | -3.14(-1.37%) |
Feb 10, 2022 | 231.07 | 233.49 | 228.59 | 229.72 | 2,144,634 | -4.15(-1.77%) |
Feb 09, 2022 | 232.61 | 233.97 | 231.24 | 233.86 | 3,304,479 | +3.36(+1.46%) |
Feb 08, 2022 | 230.74 | 232.61 | 229.65 | 230.50 | 3,191,130 | +1.71(+0.75%) |
Feb 07, 2022 | 231.65 | 232.43 | 227.85 | 228.80 | 3,233,081 | -1.18(-0.51%) |
Feb 04, 2022 | 232.11 | 233.48 | 228.81 | 229.97 | 3,798,095 | -1.86(-0.80%) |
Feb 03, 2022 | 237.48 | 231.06 | 231.83 | 3,862,876 | -6.56(-2.75%) | |
Feb 02, 2022 | 233.43 | 238.90 | 233.43 | 238.39 | 2,782,751 | +4.32(+1.84%) |
Feb 01, 2022 | 232.27 | 235.66 | 231.33 | 234.07 | 2,570,191 | +2.05(+0.88%) |
Jan 31, 2022 | 232.45 | 230.37 | 232.02 | 3,711,863 | -1.31(-0.56%) | |
Jan 28, 2022 | 232.45 | 233.32 | 227.33 | 233.33 | 2,803,666 | +1.27(+0.55%) |
Jan 27, 2022 | 234.66 | 235.93 | 230.29 | 232.06 | 3,209,936 | -0.28(-0.12%) |
Jan 26, 2022 | 233.96 | 237.34 | 230.75 | 232.34 | 3,719,658 | +0.72(+0.31%) |
Jan 25, 2022 | 230.21 | 232.97 | 226.94 | 231.62 | 3,502,652 | -0.93(-0.40%) |
Jan 24, 2022 | 230.48 | 233.32 | 226.88 | 232.54 | 5,368,195 | -1.17(-0.50%) |
Jan 21, 2022 | 232.13 | 237.70 | 229.83 | 233.71 | 5,198,806 | +4.04(+1.76%) |
Jan 20, 2022 | 225.07 | 233.08 | 224.86 | 229.67 | 4,485,576 | +2.45(+1.08%) |
Jan 19, 2022 | 227.71 | 229.31 | 224.89 | 227.22 | 5,176,061 | +1.38(+0.61%) |
Jan 18, 2022 | 232.26 | 232.96 | 224.67 | 225.85 | 6,062,706 | -7.81(-3.34%) |
Jan 14, 2022 | 233.66 | 0 | -1.28(-0.55%) | |||
Jan 13, 2022 | 234.82 | 236.03 | 234.05 | 234.94 | 2,756,266 | +0.59(+0.25%) |
Jan 12, 2022 | 234.93 | 236.21 | 233.43 | 234.35 | 2,614,774 | +0.55(+0.24%) |
Jan 11, 2022 | 237.91 | 238.32 | 232.52 | 233.80 | 3,253,561 | -3.66(-1.54%) |
Jan 10, 2022 | 241.49 | 241.49 | 235.68 | 237.46 | 3,521,815 | -4.27(-1.77%) |
Jan 07, 2022 | 239.84 | 242.99 | 238.68 | 241.73 | 2,475,976 | +1.22(+0.51%) |
Jan 06, 2022 | 240.99 | 241.65 | 238.98 | 240.50 | 2,468,774 | +0.66(+0.28%) |
Jan 05, 2022 | 239.90 | 241.66 | 238.77 | 239.84 | 3,848,612 | +0.72(+0.30%) |
Jan 04, 2022 | 237.19 | 241.37 | 236.59 | 239.12 | 2,790,484 | +4.04(+1.72%) |
Jan 03, 2022 | 240.28 | 240.51 | 233.87 | 235.08 | 2,582,443 | -3.95(-1.65%) |
Dec 31, 2021 | 236.76 | 240.35 | 236.38 | 239.03 | 1,598,672 | +2.27(+0.96%) |
Dec 30, 2021 | 238.40 | 238.76 | 235.85 | 236.76 | 1,226,159 | -1.41(-0.59%) |
Dec 29, 2021 | 237.20 | 238.87 | 236.66 | 238.17 | 1,165,919 | +1.71(+0.72%) |
Dec 28, 2021 | 235.16 | 237.51 | 234.67 | 236.46 | 1,180,100 | +1.21(+0.52%) |
Dec 27, 2021 | 233.60 | 235.53 | 232.85 | 235.25 | 1,240,094 | +2.19(+0.94%) |
Dec 23, 2021 | 230.81 | 234.17 | 230.69 | 233.06 | 1,745,144 | +2.61(+1.13%) |
Dec 22, 2021 | 229.60 | 231.13 | 228.74 | 230.45 | 1,710,631 | +0.64(+0.28%) |
Dec 21, 2021 | 230.27 | 231.87 | 228.44 | 229.81 | 2,894,469 | +1.50(+0.66%) |
Dec 20, 2021 | 227.69 | 228.56 | 225.88 | 228.31 | 2,919,481 | -1.95(-0.84%) |
Dec 17, 2021 | 233.96 | 234.65 | 229.82 | 230.26 | 5,230,228 | -4.25(-1.81%) |
Dec 16, 2021 | 234.09 | 235.97 | 232.56 | 234.51 | 2,433,173 | +1.16(+0.50%) |
Dec 15, 2021 | 232.37 | 233.57 | 230.41 | 233.35 | 2,666,201 | +2.37(+1.03%) |
Dec 14, 2021 | 231.83 | 233.23 | 229.72 | 230.98 | 2,840,538 | -1.07(-0.46%) |
Dec 13, 2021 | 233.77 | 234.62 | 230.77 | 232.04 | 2,698,754 | -2.57(-1.09%) |
Dec 10, 2021 | 234.78 | 235.78 | 233.30 | 234.61 | 2,052,217 | +1.14(+0.49%) |
Dec 09, 2021 | 233.29 | 235.49 | 232.35 | 233.47 | 2,100,104 | -0.33(-0.14%) |
Dec 08, 2021 | 233.52 | 234.82 | 231.53 | 233.80 | 1,921,581 | +0.12(+0.05%) |
Dec 07, 2021 | 233.48 | 236.01 | 233.06 | 233.68 | 2,404,741 | +1.33(+0.57%) |
Dec 06, 2021 | 229.75 | 233.80 | 228.29 | 232.35 | 2,778,558 | +5.32(+2.34%) |
Dec 03, 2021 | 227.73 | 229.49 | 224.78 | 227.03 | 3,135,933 | +0.33(+0.15%) |
Dec 02, 2021 | 222.21 | 227.98 | 221.04 | 226.70 | 4,006,166 | +6.45(+2.93%) |
Dec 01, 2021 | 224.39 | 226.35 | 220.21 | 220.25 | 4,166,898 | -2.26(-1.01%) |
Nov 30, 2021 | 224.58 | 226.09 | 222.19 | 222.51 | 4,753,245 | -3.61(-1.60%) |
Nov 29, 2021 | 228.04 | 229.47 | 226.00 | 226.11 | 3,970,317 | -0.31(-0.14%) |
Nov 26, 2021 | 226.98 | 228.21 | 224.41 | 226.43 | 2,718,169 | -6.43(-2.76%) |
Nov 24, 2021 | 232.88 | 233.38 | 231.55 | 232.86 | 2,272,316 | +0.19(+0.08%) |
Nov 23, 2021 | 229.82 | 233.95 | 229.24 | 232.67 | 3,181,829 | +2.35(+1.02%) |
Nov 22, 2021 | 228.23 | 233.35 | 227.40 | 230.32 | 2,521,991 | +2.46(+1.08%) |
Nov 19, 2021 | 227.75 | 229.46 | 224.95 | 227.86 | 2,741,913 | +1.01(+0.45%) |
Nov 18, 2021 | 226.19 | 228.07 | 226.73 | 226.85 | 2,916,778 | +0.46(+0.20%) |
Nov 17, 2021 | 227.91 | 228.47 | 225.38 | 226.39 | 3,199,355 | -1.63(-0.72%) |
Nov 16, 2021 | 228.52 | 230.72 | 227.55 | 228.02 | 2,056,413 | +0.02(+0.01%) |
Nov 15, 2021 | 229.00 | 229.49 | 227.45 | 228.00 | 1,730,178 | -0.93(-0.40%) |
Nov 12, 2021 | 227.58 | 230.44 | 226.49 | 228.93 | 1,910,515 | +1.78(+0.78%) |
Nov 11, 2021 | 227.57 | 227.69 | 225.69 | 227.15 | 1,528,836 | -0.93(-0.41%) |
Nov 10, 2021 | 228.16 | 228.08 | 1,709,019 | +0.51(+0.22%) | ||
Nov 09, 2021 | 225.70 | 227.66 | 225.07 | 227.57 | 1,883,814 | +1.46(+0.65%) |
Nov 08, 2021 | 226.62 | 226.62 | 224.35 | 226.10 | 1,708,123 | +0.59(+0.26%) |
Nov 05, 2021 | 225.68 | 226.89 | 224.69 | 225.52 | 2,450,486 | +1.54(+0.69%) |
Nov 04, 2021 | 226.40 | 226.52 | 222.85 | 223.98 | 3,185,407 | -2.13(-0.94%) |
Nov 03, 2021 | 226.45 | 227.38 | 223.83 | 226.11 | 2,685,217 | -0.93(-0.41%) |
Nov 02, 2021 | 226.89 | 228.93 | 225.43 | 227.04 | 2,047,324 | +0.93(+0.41%) |