Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 186.25 | 195.89 | 183.99 | 195.59 | 1,003,763 | +8.37(+4.47%) |
Nov 29, 2022 | 187.97 | 189.09 | 186.34 | 187.22 | 597,985 | -1.85(-0.98%) |
Nov 28, 2022 | 196.45 | 197.06 | 188.88 | 189.07 | 753,437 | -9.55(-4.81%) |
Nov 25, 2022 | 195.95 | 199.18 | 195.32 | 198.62 | 464,353 | +2.48(+1.26%) |
Nov 23, 2022 | 192.72 | 196.84 | 192.72 | 196.15 | 572,097 | +3.94(+2.05%) |
Nov 22, 2022 | 194.88 | 195.44 | 192.13 | 192.20 | 741,981 | -2.23(-1.15%) |
Nov 21, 2022 | 196.16 | 197.71 | 190.91 | 194.43 | 1,460,651 | -3.55(-1.79%) |
Nov 18, 2022 | 200.64 | 200.77 | 196.43 | 197.98 | 1,499,370 | +1.16(+0.59%) |
Nov 17, 2022 | 197.65 | 198.45 | 192.19 | 196.82 | 2,167,650 | -4.10(-2.04%) |
Nov 16, 2022 | 203.70 | 206.58 | 198.80 | 200.93 | 1,769,589 | -3.90(-1.90%) |
Nov 15, 2022 | 200.45 | 205.83 | 198.26 | 204.82 | 2,092,157 | +9.09(+4.64%) |
Nov 14, 2022 | 190.72 | 200.49 | 189.97 | 195.74 | 1,570,149 | +3.88(+2.02%) |
Nov 11, 2022 | 184.76 | 193.31 | 184.15 | 191.86 | 1,786,780 | +6.11(+3.29%) |
Nov 10, 2022 | 171.38 | 185.89 | 171.38 | 185.75 | 1,716,455 | +22.44(+13.74%) |
Nov 09, 2022 | 165.04 | 166.05 | 162.47 | 163.31 | 814,220 | -2.70(-1.63%) |
Nov 08, 2022 | 165.63 | 167.83 | 163.20 | 166.01 | 667,332 | +2.08(+1.27%) |
Nov 07, 2022 | 162.67 | 164.81 | 161.05 | 163.93 | 882,619 | +2.63(+1.63%) |
Nov 04, 2022 | 160.52 | 161.39 | 157.81 | 161.30 | 1,143,667 | +3.30(+2.09%) |
Nov 03, 2022 | 157.91 | 159.11 | 155.68 | 158.00 | 1,158,398 | -2.09(-1.30%) |
Nov 02, 2022 | 166.31 | 166.31 | 159.70 | 160.08 | 1,136,283 | -7.05(-4.22%) |
Nov 01, 2022 | 169.92 | 170.16 | 166.29 | 167.13 | 1,068,077 | -0.54(-0.32%) |
Oct 31, 2022 | 167.37 | 168.35 | 166.05 | 167.68 | 1,543,132 | -1.34(-0.79%) |
Oct 28, 2022 | 164.48 | 169.64 | 164.22 | 169.01 | 876,947 | +4.29(+2.61%) |
Oct 27, 2022 | 163.27 | 167.06 | 162.46 | 164.72 | 1,376,880 | +1.54(+0.95%) |
Oct 26, 2022 | 161.24 | 166.16 | 159.72 | 163.18 | 1,487,665 | +3.47(+2.17%) |
Oct 25, 2022 | 155.62 | 159.94 | 154.50 | 159.71 | 1,588,224 | +4.43(+2.85%) |
Oct 24, 2022 | 152.07 | 156.53 | 151.30 | 155.28 | 1,975,543 | +4.93(+3.28%) |
Oct 21, 2022 | 145.65 | 151.03 | 144.38 | 150.35 | 2,639,491 | +1.76(+1.18%) |
Oct 20, 2022 | 158.93 | 158.93 | 147.50 | 148.59 | 2,740,590 | -9.77(-6.17%) |
Oct 19, 2022 | 161.70 | 161.70 | 155.82 | 158.36 | 1,410,730 | -5.76(-3.51%) |
Oct 18, 2022 | 166.62 | 166.66 | 163.08 | 164.12 | 983,015 | +1.68(+1.04%) |
Oct 17, 2022 | 160.99 | 164.31 | 160.41 | 162.44 | 914,134 | +5.09(+3.24%) |
Oct 14, 2022 | 164.98 | 165.75 | 157.12 | 157.34 | 890,296 | -5.78(-3.54%) |
Oct 13, 2022 | 159.27 | 164.57 | 155.02 | 163.12 | 997,885 | +0.23(+0.14%) |
Oct 12, 2022 | 162.87 | 164.77 | 160.34 | 162.89 | 835,445 | +0.87(+0.54%) |
Oct 11, 2022 | 166.40 | 166.40 | 161.53 | 162.02 | 1,013,684 | -4.68(-2.81%) |
Oct 10, 2022 | 168.10 | 168.10 | 164.11 | 166.70 | 504,186 | -0.27(-0.16%) |
Oct 07, 2022 | 169.30 | 169.73 | 166.49 | 166.97 | 568,230 | -5.44(-3.15%) |
Oct 06, 2022 | 178.08 | 178.34 | 171.86 | 172.41 | 978,874 | -5.60(-3.14%) |
Oct 05, 2022 | 178.02 | 180.00 | 174.76 | 178.00 | 580,117 | -2.30(-1.27%) |
Oct 04, 2022 | 173.83 | 180.97 | 173.83 | 180.30 | 671,061 | +8.86(+5.17%) |
Oct 03, 2022 | 171.83 | 172.57 | 168.26 | 171.44 | 1,086,693 | +1.89(+1.11%) |
Sep 30, 2022 | 165.61 | 171.07 | 163.81 | 169.55 | 1,069,884 | +4.28(+2.59%) |
Sep 29, 2022 | 170.10 | 170.10 | 164.42 | 165.26 | 854,632 | -5.96(-3.48%) |
Sep 28, 2022 | 169.14 | 171.84 | 167.12 | 171.23 | 731,734 | +3.76(+2.24%) |
Sep 27, 2022 | 172.56 | 173.28 | 166.79 | 167.47 | 799,269 | -3.98(-2.32%) |
Sep 26, 2022 | 172.99 | 175.76 | 171.34 | 171.45 | 1,040,955 | -1.54(-0.89%) |
Sep 23, 2022 | 170.38 | 173.02 | 169.47 | 172.99 | 872,573 | +2.59(+1.52%) |
Sep 22, 2022 | 173.24 | 173.77 | 168.75 | 170.40 | 744,066 | -4.35(-2.49%) |
Sep 21, 2022 | 177.26 | 179.69 | 174.04 | 174.75 | 600,375 | -1.14(-0.65%) |
Sep 20, 2022 | 177.88 | 178.07 | 174.43 | 175.89 | 823,177 | -4.72(-2.61%) |
Sep 19, 2022 | 179.77 | 181.20 | 178.05 | 180.60 | 588,849 | -0.63(-0.35%) |
Sep 16, 2022 | 182.63 | 182.63 | 178.67 | 181.24 | 948,754 | -3.43(-1.86%) |
Sep 15, 2022 | 184.94 | 188.72 | 183.57 | 184.67 | 745,568 | -1.22(-0.65%) |
Sep 14, 2022 | 189.39 | 189.84 | 184.57 | 185.89 | 701,972 | -3.34(-1.77%) |
Sep 13, 2022 | 191.91 | 192.50 | 189.05 | 189.23 | 685,226 | -7.22(-3.67%) |
Sep 12, 2022 | 195.91 | 197.23 | 194.73 | 196.45 | 494,420 | +1.45(+0.75%) |
Sep 09, 2022 | 195.07 | 196.35 | 194.28 | 195.00 | 415,298 | +0.78(+0.40%) |
Sep 08, 2022 | 189.80 | 194.27 | 189.75 | 194.21 | 564,675 | +2.86(+1.49%) |
Sep 07, 2022 | 186.09 | 192.25 | 185.20 | 191.35 | 501,907 | +6.03(+3.26%) |
Sep 06, 2022 | 186.45 | 187.20 | 183.72 | 185.32 | 470,924 | -0.12(-0.06%) |
Sep 02, 2022 | 189.22 | 190.03 | 184.15 | 185.44 | 492,826 | -2.14(-1.14%) |
Sep 01, 2022 | 184.51 | 187.72 | 181.98 | 187.58 | 589,360 | +1.28(+0.69%) |
Aug 31, 2022 | 188.14 | 189.05 | 184.91 | 186.29 | 648,918 | -1.03(-0.55%) |
Aug 30, 2022 | 190.53 | 191.32 | 186.28 | 187.32 | 522,822 | -2.26(-1.19%) |
Aug 29, 2022 | 193.21 | 194.21 | 189.54 | 189.58 | 483,931 | -4.98(-2.56%) |
Aug 26, 2022 | 204.58 | 205.38 | 194.51 | 194.56 | 572,915 | -10.45(-5.10%) |
Aug 25, 2022 | 204.48 | 205.22 | 202.30 | 205.02 | 455,553 | +1.83(+0.90%) |
Aug 24, 2022 | 201.16 | 203.97 | 199.98 | 203.19 | 369,910 | +1.33(+0.66%) |
Aug 23, 2022 | 204.37 | 205.05 | 201.78 | 201.86 | 453,242 | -3.16(-1.54%) |
Aug 22, 2022 | 203.70 | 205.70 | 202.38 | 205.02 | 653,422 | -0.96(-0.46%) |
Aug 19, 2022 | 208.81 | 208.87 | 204.68 | 205.97 | 706,929 | -4.04(-1.92%) |
Aug 18, 2022 | 211.70 | 211.86 | 209.82 | 210.01 | 334,164 | -1.22(-0.58%) |
Aug 17, 2022 | 210.97 | 212.23 | 209.15 | 211.24 | 626,985 | -1.94(-0.91%) |
Aug 16, 2022 | 214.20 | 215.63 | 212.22 | 213.18 | 594,588 | -4.19(-1.93%) |
Aug 15, 2022 | 216.92 | 220.13 | 216.75 | 217.37 | 356,563 | -2.06(-0.94%) |
Aug 12, 2022 | 215.76 | 219.57 | 215.76 | 219.44 | 605,118 | +3.98(+1.85%) |
Aug 11, 2022 | 217.91 | 217.91 | 213.94 | 215.46 | 588,883 | -1.24(-0.57%) |
Aug 10, 2022 | 214.02 | 217.64 | 214.00 | 216.70 | 621,851 | +7.16(+3.41%) |
Aug 09, 2022 | 210.34 | 210.34 | 207.27 | 209.55 | 450,838 | -0.78(-0.37%) |
Aug 08, 2022 | 211.13 | 212.51 | 208.47 | 210.33 | 361,640 | +0.64(+0.31%) |
Aug 05, 2022 | 208.09 | 209.97 | 207.02 | 209.69 | 718,097 | -1.32(-0.63%) |
Aug 04, 2022 | 210.44 | 211.85 | 207.87 | 211.01 | 613,743 | +0.77(+0.37%) |
Aug 03, 2022 | 204.89 | 210.48 | 204.89 | 210.24 | 544,998 | +6.61(+3.25%) |
Aug 02, 2022 | 206.41 | 208.06 | 203.38 | 203.62 | 989,205 | -4.41(-2.12%) |
Aug 01, 2022 | 204.43 | 208.80 | 203.37 | 208.04 | 786,773 | +1.84(+0.89%) |
Jul 29, 2022 | 204.56 | 206.76 | 202.40 | 206.19 | 625,719 | +1.39(+0.68%) |
Jul 28, 2022 | 196.81 | 205.61 | 196.24 | 204.80 | 857,371 | +8.99(+4.59%) |
Jul 27, 2022 | 192.56 | 196.69 | 189.41 | 195.81 | 735,311 | +5.12(+2.69%) |
Jul 26, 2022 | 193.44 | 194.41 | 189.66 | 190.69 | 654,763 | -4.89(-2.50%) |
Jul 25, 2022 | 197.79 | 200.04 | 194.45 | 195.58 | 764,623 | -2.66(-1.34%) |
Jul 22, 2022 | 198.42 | 199.48 | 195.91 | 198.24 | 583,974 | +0.29(+0.14%) |
Jul 21, 2022 | 199.37 | 201.23 | 192.28 | 197.95 | 1,238,961 | -4.55(-2.25%) |
Jul 20, 2022 | 198.63 | 203.16 | 197.79 | 202.50 | 1,162,899 | +4.12(+2.07%) |
Jul 19, 2022 | 191.35 | 198.54 | 190.41 | 198.38 | 716,959 | +9.21(+4.87%) |
Jul 18, 2022 | 191.01 | 191.98 | 188.25 | 189.18 | 462,070 | -0.74(-0.39%) |
Jul 15, 2022 | 189.13 | 190.67 | 187.47 | 189.92 | 465,750 | +2.96(+1.58%) |
Jul 14, 2022 | 179.50 | 187.49 | 179.07 | 186.96 | 645,981 | +4.73(+2.59%) |
Jul 13, 2022 | 180.86 | 184.13 | 178.67 | 182.23 | 393,383 | -2.52(-1.36%) |
Jul 12, 2022 | 187.25 | 189.29 | 183.91 | 184.74 | 748,538 | -2.48(-1.32%) |
Jul 11, 2022 | 187.34 | 187.96 | 185.95 | 187.22 | 333,547 | -0.75(-0.40%) |
Jul 08, 2022 | 187.54 | 189.13 | 185.43 | 187.97 | 406,221 | -0.53(-0.28%) |
Jul 07, 2022 | 186.36 | 188.75 | 185.75 | 188.50 | 739,833 | +2.05(+1.10%) |
Jul 06, 2022 | 185.04 | 187.00 | 183.37 | 186.45 | 619,406 | +2.86(+1.56%) |
Jul 05, 2022 | 181.52 | 184.32 | 179.14 | 183.59 | 657,392 | -0.53(-0.29%) |
Jul 01, 2022 | 180.79 | 185.04 | 179.93 | 184.12 | 704,730 | +3.72(+2.06%) |
Jun 30, 2022 | 175.91 | 181.39 | 174.09 | 180.40 | 1,626,970 | +2.58(+1.45%) |
Jun 29, 2022 | 177.60 | 178.69 | 174.38 | 177.83 | 609,724 | +0.69(+0.39%) |
Jun 28, 2022 | 182.36 | 184.23 | 176.50 | 177.13 | 669,373 | -5.40(-2.96%) |
Jun 27, 2022 | 182.69 | 184.40 | 180.97 | 182.53 | 520,291 | +0.11(+0.06%) |
Jun 24, 2022 | 181.83 | 184.11 | 181.30 | 182.43 | 818,906 | +2.46(+1.37%) |
Jun 23, 2022 | 180.20 | 180.80 | 176.95 | 179.97 | 888,145 | +1.55(+0.87%) |
Jun 22, 2022 | 172.33 | 178.89 | 170.53 | 178.42 | 1,086,120 | +5.38(+3.11%) |
Jun 21, 2022 | 173.53 | 175.64 | 172.61 | 173.04 | 1,054,613 | +2.17(+1.27%) |
Jun 17, 2022 | 168.12 | 172.16 | 168.00 | 170.87 | 1,520,553 | +2.73(+1.63%) |
Jun 16, 2022 | 171.37 | 172.36 | 167.05 | 168.13 | 1,108,118 | -7.89(-4.48%) |
Jun 15, 2022 | 172.38 | 178.04 | 171.52 | 176.02 | 680,817 | +6.24(+3.67%) |
Jun 14, 2022 | 177.02 | 177.69 | 169.68 | 169.78 | 1,014,505 | -7.47(-4.21%) |
Jun 13, 2022 | 178.30 | 178.93 | 173.91 | 177.25 | 924,848 | -3.71(-2.05%) |
Jun 10, 2022 | 186.46 | 186.46 | 180.91 | 180.96 | 780,834 | -8.51(-4.49%) |
Jun 09, 2022 | 193.09 | 193.20 | 189.01 | 189.47 | 902,353 | -4.16(-2.15%) |
Jun 08, 2022 | 196.64 | 196.64 | 192.93 | 193.63 | 641,948 | -4.30(-2.17%) |
Jun 07, 2022 | 194.65 | 198.43 | 194.65 | 197.93 | 442,978 | +1.06(+0.54%) |
Jun 06, 2022 | 199.80 | 199.80 | 196.18 | 196.87 | 337,047 | -1.08(-0.54%) |
Jun 03, 2022 | 197.94 | 198.54 | 196.68 | 197.95 | 621,840 | -3.05(-1.52%) |
Jun 02, 2022 | 196.97 | 201.63 | 196.44 | 201.00 | 532,197 | +5.00(+2.55%) |
Jun 01, 2022 | 198.38 | 201.62 | 195.68 | 196.00 | 1,102,493 | -3.95(-1.97%) |
May 31, 2022 | 200.55 | 201.52 | 198.09 | 199.94 | 1,256,718 | -3.66(-1.80%) |
May 27, 2022 | 202.27 | 205.51 | 201.92 | 203.61 | 906,872 | +4.01(+2.01%) |
May 26, 2022 | 194.51 | 200.71 | 193.46 | 199.60 | 834,748 | +6.52(+3.38%) |
May 25, 2022 | 188.50 | 194.88 | 187.08 | 193.07 | 1,350,386 | +4.05(+2.14%) |
May 24, 2022 | 193.24 | 193.72 | 186.34 | 189.03 | 727,636 | -5.00(-2.58%) |
May 23, 2022 | 193.51 | 194.79 | 187.71 | 194.03 | 776,731 | +2.34(+1.22%) |
May 20, 2022 | 189.32 | 192.06 | 185.70 | 191.70 | 779,848 | +3.40(+1.80%) |
May 19, 2022 | 183.64 | 191.98 | 182.99 | 188.30 | 1,047,621 | +3.03(+1.64%) |
May 18, 2022 | 192.10 | 192.46 | 184.32 | 185.26 | 1,164,056 | -9.10(-4.68%) |
May 17, 2022 | 196.25 | 196.25 | 191.77 | 194.37 | 767,446 | +1.31(+0.68%) |
May 16, 2022 | 193.86 | 194.80 | 190.98 | 193.06 | 564,140 | -2.17(-1.11%) |
May 13, 2022 | 192.05 | 195.74 | 191.49 | 195.22 | 911,529 | +5.45(+2.87%) |
May 12, 2022 | 186.60 | 190.19 | 186.07 | 189.78 | 1,332,587 | +1.08(+0.57%) |
May 11, 2022 | 195.32 | 196.41 | 188.34 | 188.69 | 943,938 | -8.71(-4.41%) |
May 10, 2022 | 198.91 | 199.72 | 191.46 | 197.40 | 1,076,682 | +0.76(+0.39%) |
May 09, 2022 | 201.93 | 203.41 | 195.99 | 196.64 | 1,592,623 | -5.39(-2.67%) |
May 06, 2022 | 203.85 | 205.90 | 200.32 | 202.03 | 1,051,309 | -3.08(-1.50%) |
May 05, 2022 | 208.02 | 209.58 | 202.41 | 205.11 | 1,373,915 | -4.32(-2.07%) |
May 04, 2022 | 201.94 | 210.14 | 200.32 | 209.44 | 1,030,727 | +7.47(+3.70%) |
May 03, 2022 | 201.77 | 202.58 | 199.18 | 201.97 | 1,592,445 | -0.45(-0.22%) |
May 02, 2022 | 199.99 | 204.20 | 199.26 | 202.42 | 1,550,097 | +1.95(+0.97%) |
Apr 29, 2022 | 201.19 | 205.13 | 199.55 | 200.47 | 2,207,255 | -2.77(-1.36%) |
Apr 28, 2022 | 199.75 | 205.07 | 196.75 | 203.24 | 1,655,447 | +5.83(+2.95%) |
Apr 27, 2022 | 204.34 | 207.32 | 196.64 | 197.41 | 1,332,240 | -7.04(-3.44%) |
Apr 26, 2022 | 209.00 | 209.00 | 203.75 | 204.45 | 1,481,797 | -5.75(-2.74%) |
Apr 25, 2022 | 199.82 | 210.65 | 198.75 | 210.21 | 1,744,394 | +9.65(+4.81%) |
Apr 22, 2022 | 199.10 | 205.85 | 198.40 | 200.55 | 2,423,237 | +0.64(+0.32%) |
Apr 21, 2022 | 203.00 | 211.38 | 199.90 | 199.91 | 3,106,777 | -18.18(-8.34%) |
Apr 20, 2022 | 216.90 | 219.42 | 215.58 | 218.10 | 1,418,375 | +2.94(+1.36%) |
Apr 19, 2022 | 208.64 | 215.49 | 208.00 | 215.16 | 1,792,339 | +5.45(+2.60%) |
Apr 18, 2022 | 212.55 | 215.17 | 208.34 | 209.71 | 1,075,769 | -3.43(-1.61%) |
Apr 14, 2022 | 213.29 | 216.13 | 212.96 | 213.14 | 1,286,275 | +1.36(+0.64%) |
Apr 13, 2022 | 212.48 | 213.38 | 208.96 | 211.78 | 1,371,780 | -2.16(-1.01%) |
Apr 12, 2022 | 216.07 | 218.47 | 212.81 | 213.94 | 921,103 | -1.05(-0.49%) |
Apr 11, 2022 | 217.58 | 219.92 | 214.72 | 214.99 | 741,087 | -4.82(-2.19%) |
Apr 08, 2022 | 219.64 | 221.99 | 217.26 | 219.81 | 631,510 | -1.26(-0.57%) |
Apr 07, 2022 | 218.93 | 222.78 | 215.43 | 221.07 | 987,856 | +1.37(+0.62%) |
Apr 06, 2022 | 226.63 | 226.74 | 218.54 | 219.70 | 1,115,337 | -8.68(-3.80%) |
Apr 05, 2022 | 230.69 | 233.17 | 227.49 | 228.38 | 1,080,470 | -2.61(-1.13%) |
Apr 04, 2022 | 229.88 | 231.73 | 228.61 | 230.99 | 701,601 | +0.36(+0.16%) |
Apr 01, 2022 | 235.01 | 235.01 | 227.75 | 230.63 | 990,253 | -2.92(-1.25%) |
Mar 31, 2022 | 236.28 | 238.39 | 233.55 | 233.55 | 741,743 | -2.39(-1.01%) |
Mar 30, 2022 | 238.35 | 239.83 | 234.00 | 235.94 | 610,039 | -3.55(-1.48%) |
Mar 29, 2022 | 239.20 | 239.87 | 236.13 | 239.49 | 471,120 | +4.42(+1.88%) |
Mar 28, 2022 | 232.74 | 235.26 | 231.74 | 235.07 | 306,888 | +3.13(+1.35%) |
Mar 25, 2022 | 233.69 | 234.18 | 228.36 | 231.94 | 577,517 | -1.05(-0.45%) |
Mar 24, 2022 | 233.31 | 234.60 | 231.48 | 232.99 | 737,657 | -0.09(-0.04%) |
Mar 23, 2022 | 234.86 | 234.86 | 230.66 | 233.08 | 633,254 | -2.94(-1.24%) |
Mar 22, 2022 | 234.90 | 238.33 | 232.77 | 236.01 | 767,844 | +1.73(+0.74%) |
Mar 21, 2022 | 236.04 | 237.41 | 231.10 | 234.28 | 745,331 | -3.22(-1.36%) |
Mar 18, 2022 | 235.10 | 240.14 | 234.80 | 237.50 | 1,394,340 | +1.66(+0.71%) |
Mar 17, 2022 | 228.33 | 236.04 | 226.57 | 235.84 | 790,416 | +5.51(+2.39%) |
Mar 16, 2022 | 228.77 | 233.29 | 225.92 | 230.33 | 1,033,087 | +2.99(+1.32%) |
Mar 15, 2022 | 227.59 | 228.39 | 223.97 | 227.34 | 735,136 | +2.33(+1.03%) |
Mar 14, 2022 | 222.34 | 225.64 | 219.92 | 225.01 | 1,442,281 | +4.46(+2.02%) |
Mar 11, 2022 | 222.56 | 225.06 | 219.42 | 220.55 | 973,049 | -2.28(-1.02%) |
Mar 10, 2022 | 217.35 | 224.59 | 222.82 | 1,049,888 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.81 | 221.95 | 218.03 | 221.68 | 1,155,398 | +7.67(+3.59%) |
Mar 08, 2022 | 213.07 | 217.53 | 211.84 | 214.01 | 866,120 | -0.56(-0.26%) |
Mar 07, 2022 | 224.04 | 224.84 | 214.25 | 214.57 | 1,149,384 | -9.69(-4.32%) |
Mar 04, 2022 | 218.84 | 225.03 | 218.25 | 224.26 | 988,211 | +3.41(+1.54%) |
Mar 03, 2022 | 223.19 | 223.70 | 217.93 | 220.85 | 830,420 | -0.35(-0.16%) |
Mar 02, 2022 | 217.07 | 222.66 | 217.07 | 221.21 | 883,889 | +5.45(+2.52%) |
Mar 01, 2022 | 215.46 | 218.21 | 212.60 | 215.76 | 1,073,930 | +0.69(+0.32%) |
Feb 28, 2022 | 212.50 | 216.11 | 211.70 | 215.07 | 1,138,371 | -0.22(-0.10%) |
Feb 25, 2022 | 212.71 | 215.47 | 210.55 | 215.29 | 1,110,799 | +2.60(+1.22%) |
Feb 24, 2022 | 200.17 | 213.17 | 199.97 | 212.69 | 1,758,903 | +7.64(+3.73%) |
Feb 23, 2022 | 210.54 | 211.66 | 204.88 | 205.04 | 2,632,875 | -4.02(-1.92%) |
Feb 22, 2022 | 208.22 | 210.69 | 204.97 | 209.06 | 1,345,182 | -0.79(-0.38%) |
Feb 18, 2022 | 209.85 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.65 | 216.99 | 208.33 | 208.44 | 1,049,210 | -9.57(-4.39%) |
Feb 16, 2022 | 217.36 | 218.70 | 213.53 | 218.01 | 1,899,596 | +0.00(+0.00%) |
Feb 15, 2022 | 221.61 | 222.50 | 216.61 | 218.01 | 1,408,405 | +0.74(+0.34%) |
Feb 14, 2022 | 220.38 | 223.62 | 215.57 | 217.27 | 1,446,382 | -3.95(-1.79%) |
Feb 11, 2022 | 227.51 | 229.24 | 219.24 | 221.22 | 1,607,018 | -6.07(-2.67%) |
Feb 10, 2022 | 227.95 | 235.83 | 225.55 | 227.29 | 1,775,460 | -9.08(-3.84%) |
Feb 09, 2022 | 235.71 | 237.63 | 234.60 | 236.37 | 939,185 | +4.26(+1.83%) |
Feb 08, 2022 | 230.53 | 234.17 | 226.52 | 232.11 | 994,194 | +1.61(+0.70%) |
Feb 07, 2022 | 231.78 | 233.59 | 229.81 | 230.50 | 1,057,494 | +0.35(+0.15%) |
Feb 04, 2022 | 229.66 | 232.54 | 228.48 | 230.14 | 1,004,823 | +0.61(+0.27%) |
Feb 03, 2022 | 238.16 | 228.56 | 229.53 | 1,100,672 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.72 | 241.16 | 238.72 | 241.06 | 871,666 | +2.90(+1.22%) |
Feb 01, 2022 | 235.97 | 239.50 | 231.86 | 238.16 | 809,157 | +2.42(+1.03%) |
Jan 31, 2022 | 232.35 | 236.83 | 235.74 | 1,041,875 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.49 | 230.06 | 220.10 | 230.12 | 1,101,062 | +8.98(+4.06%) |
Jan 27, 2022 | 226.07 | 227.50 | 218.79 | 221.15 | 637,827 | -1.66(-0.75%) |
Jan 26, 2022 | 225.32 | 229.99 | 221.13 | 222.81 | 1,079,678 | +0.54(+0.24%) |
Jan 25, 2022 | 225.25 | 226.16 | 220.41 | 222.27 | 1,129,134 | -7.99(-3.47%) |
Jan 24, 2022 | 222.12 | 230.84 | 213.41 | 230.26 | 2,424,902 | +8.39(+3.78%) |
Jan 21, 2022 | 225.18 | 228.59 | 221.78 | 221.87 | 2,270,912 | -2.94(-1.31%) |
Jan 20, 2022 | 231.30 | 233.48 | 224.76 | 224.81 | 1,934,366 | -5.18(-2.25%) |
Jan 19, 2022 | 238.38 | 238.38 | 229.63 | 230.00 | 2,018,086 | -6.63(-2.80%) |
Jan 18, 2022 | 241.39 | 243.59 | 234.04 | 236.62 | 1,745,447 | -8.69(-3.54%) |
Jan 14, 2022 | 245.31 | 0 | -5.33(-2.13%) | |||
Jan 13, 2022 | 257.42 | 258.64 | 250.23 | 250.64 | 1,051,659 | -6.77(-2.63%) |
Jan 12, 2022 | 260.79 | 262.98 | 256.35 | 257.42 | 859,120 | -1.36(-0.52%) |
Jan 11, 2022 | 257.56 | 259.16 | 250.89 | 258.77 | 990,919 | +2.37(+0.92%) |
Jan 10, 2022 | 258.59 | 258.59 | 253.44 | 256.40 | 924,312 | -6.56(-2.49%) |
Jan 07, 2022 | 274.48 | 276.31 | 262.17 | 262.96 | 1,190,001 | -12.19(-4.43%) |
Jan 06, 2022 | 274.25 | 276.70 | 271.57 | 275.15 | 1,053,907 | +0.57(+0.21%) |
Jan 05, 2022 | 284.13 | 284.13 | 273.35 | 274.58 | 978,669 | -6.23(-2.22%) |
Jan 04, 2022 | 280.59 | 283.71 | 277.99 | 280.82 | 594,823 | +1.58(+0.57%) |
Jan 03, 2022 | 287.88 | 289.98 | 277.92 | 279.24 | 585,895 | -8.64(-3.00%) |
Dec 31, 2021 | 285.39 | 289.65 | 284.70 | 287.88 | 426,308 | +1.23(+0.43%) |
Dec 30, 2021 | 289.00 | 290.38 | 286.42 | 286.65 | 229,832 | -2.74(-0.95%) |
Dec 29, 2021 | 289.46 | 290.97 | 288.38 | 289.39 | 201,403 | +0.31(+0.11%) |
Dec 28, 2021 | 285.87 | 289.08 | 285.87 | 289.08 | 282,478 | +2.86(+1.00%) |
Dec 27, 2021 | 284.35 | 286.30 | 283.34 | 286.22 | 325,041 | +4.00(+1.42%) |
Dec 23, 2021 | 278.18 | 283.98 | 278.18 | 282.21 | 486,807 | +3.57(+1.28%) |
Dec 22, 2021 | 275.06 | 278.99 | 274.49 | 278.64 | 425,605 | +3.27(+1.19%) |
Dec 21, 2021 | 273.27 | 275.50 | 269.16 | 275.37 | 672,431 | +4.03(+1.49%) |
Dec 20, 2021 | 268.11 | 272.81 | 265.90 | 271.34 | 888,891 | -0.66(-0.24%) |
Dec 17, 2021 | 284.53 | 284.53 | 271.11 | 272.00 | 2,325,897 | -13.37(-4.69%) |
Dec 16, 2021 | 288.01 | 290.75 | 283.61 | 285.37 | 693,826 | -1.25(-0.44%) |
Dec 15, 2021 | 283.43 | 286.71 | 281.17 | 286.62 | 685,024 | +3.24(+1.14%) |
Dec 14, 2021 | 289.02 | 290.16 | 278.15 | 283.38 | 643,703 | -8.68(-2.97%) |
Dec 13, 2021 | 290.23 | 295.07 | 290.23 | 292.07 | 784,914 | +1.90(+0.65%) |
Dec 10, 2021 | 288.45 | 291.65 | 287.10 | 290.17 | 491,642 | +3.24(+1.13%) |
Dec 09, 2021 | 289.52 | 290.68 | 286.12 | 286.93 | 563,582 | -3.05(-1.05%) |
Dec 08, 2021 | 286.59 | 290.10 | 286.39 | 289.98 | 617,719 | +3.02(+1.05%) |
Dec 07, 2021 | 280.95 | 287.31 | 279.31 | 286.96 | 1,115,063 | +9.55(+3.44%) |
Dec 06, 2021 | 279.90 | 280.12 | 275.87 | 277.42 | 626,721 | -0.34(-0.12%) |
Dec 03, 2021 | 287.40 | 287.40 | 274.31 | 277.76 | 954,917 | -8.36(-2.92%) |
Dec 02, 2021 | 272.81 | 286.60 | 272.39 | 286.12 | 933,390 | +13.21(+4.84%) |