Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 246.08 | 250.09 | 245.39 | 250.09 | 2,191,237 | +2.77(+1.12%) |
Nov 29, 2022 | 247.22 | 248.68 | 243.06 | 247.32 | 1,555,003 | -0.25(-0.10%) |
Nov 28, 2022 | 250.41 | 251.95 | 247.28 | 247.56 | 1,859,548 | -4.04(-1.61%) |
Nov 25, 2022 | 250.85 | 252.37 | 249.00 | 251.60 | 908,918 | +0.88(+0.35%) |
Nov 23, 2022 | 251.80 | 254.38 | 250.54 | 250.72 | 1,209,544 | -1.11(-0.44%) |
Nov 22, 2022 | 251.47 | 252.42 | 246.02 | 251.83 | 1,804,898 | -0.25(-0.10%) |
Nov 21, 2022 | 252.94 | 254.10 | 249.78 | 252.07 | 1,834,186 | +0.01(+0.00%) |
Nov 18, 2022 | 253.04 | 253.76 | 247.97 | 252.06 | 1,009,143 | +1.73(+0.69%) |
Nov 17, 2022 | 248.55 | 250.59 | 245.74 | 250.33 | 1,113,624 | -0.25(-0.10%) |
Nov 16, 2022 | 245.10 | 254.06 | 245.10 | 250.59 | 1,410,656 | -1.05(-0.42%) |
Nov 15, 2022 | 246.29 | 252.78 | 245.73 | 251.63 | 2,023,223 | +10.10(+4.18%) |
Nov 14, 2022 | 244.18 | 248.68 | 241.18 | 241.53 | 1,605,843 | -2.16(-0.89%) |
Nov 11, 2022 | 249.52 | 250.35 | 240.55 | 243.69 | 1,658,018 | -4.69(-1.89%) |
Nov 10, 2022 | 241.46 | 248.56 | 237.76 | 248.39 | 2,079,883 | +11.33(+4.78%) |
Nov 09, 2022 | 244.53 | 246.36 | 236.75 | 237.06 | 1,685,527 | -8.45(-3.44%) |
Nov 08, 2022 | 247.03 | 248.65 | 243.63 | 245.51 | 2,329,346 | -0.31(-0.13%) |
Nov 07, 2022 | 242.67 | 246.70 | 242.24 | 245.82 | 1,828,382 | +3.15(+1.30%) |
Nov 04, 2022 | 244.84 | 245.89 | 239.96 | 242.67 | 1,742,269 | -1.11(-0.46%) |
Nov 03, 2022 | 241.08 | 245.77 | 240.68 | 243.79 | 1,462,143 | -0.43(-0.18%) |
Nov 02, 2022 | 249.42 | 243.99 | 244.22 | 1,419,469 | -4.36(-1.76%) | |
Nov 01, 2022 | 249.42 | 249.98 | 246.62 | 248.58 | 1,449,107 | -0.89(-0.36%) |
Oct 31, 2022 | 254.18 | 255.19 | 248.98 | 249.47 | 1,804,995 | -5.27(-2.07%) |
Oct 28, 2022 | 247.81 | 255.87 | 247.75 | 254.74 | 2,013,445 | +6.75(+2.72%) |
Oct 27, 2022 | 246.57 | 250.32 | 244.53 | 248.00 | 1,689,487 | +2.90(+1.18%) |
Oct 26, 2022 | 245.79 | 248.33 | 243.26 | 245.10 | 1,731,888 | +0.12(+0.05%) |
Oct 25, 2022 | 241.64 | 245.94 | 240.63 | 244.98 | 2,525,747 | +5.36(+2.24%) |
Oct 24, 2022 | 235.75 | 240.53 | 235.61 | 239.62 | 1,583,062 | +5.49(+2.34%) |
Oct 21, 2022 | 232.28 | 234.15 | 228.78 | 234.13 | 2,073,887 | +2.10(+0.91%) |
Oct 20, 2022 | 233.24 | 234.03 | 230.70 | 232.03 | 1,791,929 | -1.12(-0.48%) |
Oct 19, 2022 | 232.27 | 233.99 | 230.85 | 233.16 | 1,160,130 | +0.76(+0.33%) |
Oct 18, 2022 | 234.74 | 236.70 | 230.24 | 232.39 | 1,410,497 | +1.16(+0.50%) |
Oct 17, 2022 | 234.34 | 234.34 | 231.04 | 231.23 | 1,533,732 | -0.20(-0.08%) |
Oct 14, 2022 | 238.13 | 238.13 | 230.05 | 231.43 | 1,507,378 | -5.44(-2.30%) |
Oct 13, 2022 | 228.75 | 239.44 | 228.40 | 236.86 | 2,108,632 | +4.38(+1.88%) |
Oct 12, 2022 | 234.86 | 236.38 | 232.47 | 232.48 | 1,298,581 | -1.91(-0.81%) |
Oct 11, 2022 | 233.59 | 238.04 | 233.15 | 234.39 | 1,577,119 | +0.02(+0.01%) |
Oct 10, 2022 | 234.52 | 235.32 | 231.82 | 234.37 | 1,363,099 | +0.11(+0.05%) |
Oct 07, 2022 | 234.86 | 235.35 | 232.94 | 234.26 | 1,631,373 | -2.12(-0.90%) |
Oct 06, 2022 | 237.89 | 239.32 | 235.38 | 236.38 | 1,087,795 | -1.01(-0.42%) |
Oct 05, 2022 | 238.87 | 239.21 | 236.06 | 237.39 | 1,731,935 | -2.36(-0.98%) |
Oct 04, 2022 | 241.51 | 243.01 | 238.27 | 239.75 | 2,215,592 | -1.34(-0.56%) |
Oct 03, 2022 | 236.71 | 242.10 | 235.43 | 241.09 | 1,868,856 | +7.01(+3.00%) |
Sep 30, 2022 | 233.77 | 238.57 | 231.10 | 234.08 | 2,294,430 | +0.38(+0.16%) |
Sep 29, 2022 | 234.88 | 235.77 | 232.58 | 233.70 | 1,742,077 | -1.50(-0.64%) |
Sep 28, 2022 | 232.05 | 236.48 | 230.41 | 235.20 | 1,395,981 | +5.03(+2.19%) |
Sep 27, 2022 | 233.82 | 235.79 | 229.25 | 230.16 | 1,660,448 | -2.55(-1.09%) |
Sep 26, 2022 | 235.79 | 236.12 | 230.90 | 232.71 | 2,316,416 | -3.08(-1.31%) |
Sep 23, 2022 | 233.53 | 236.19 | 232.54 | 235.79 | 2,378,767 | +1.39(+0.59%) |
Sep 22, 2022 | 234.21 | 236.37 | 233.42 | 234.41 | 1,406,247 | -0.08(-0.03%) |
Sep 21, 2022 | 241.00 | 241.56 | 234.46 | 234.49 | 1,787,221 | -5.35(-2.23%) |
Sep 20, 2022 | 238.41 | 240.50 | 236.92 | 239.83 | 1,718,196 | +0.15(+0.06%) |
Sep 19, 2022 | 237.25 | 240.66 | 236.73 | 239.69 | 2,084,815 | +1.78(+0.75%) |
Sep 16, 2022 | 236.08 | 239.54 | 236.00 | 237.91 | 2,319,485 | +2.87(+1.22%) |
Sep 15, 2022 | 235.64 | 238.38 | 233.62 | 235.04 | 1,440,694 | -0.22(-0.09%) |
Sep 14, 2022 | 235.64 | 236.25 | 232.31 | 235.26 | 1,489,980 | +0.72(+0.31%) |
Sep 13, 2022 | 238.01 | 239.51 | 233.95 | 234.53 | 1,769,593 | -6.64(-2.75%) |
Sep 12, 2022 | 241.35 | 242.43 | 240.41 | 241.17 | 2,032,509 | -0.13(-0.05%) |
Sep 09, 2022 | 241.93 | 242.86 | 240.19 | 241.30 | 1,189,330 | -0.15(-0.06%) |
Sep 08, 2022 | 239.09 | 243.21 | 238.09 | 241.44 | 1,251,175 | +1.48(+0.62%) |
Sep 07, 2022 | 234.94 | 240.41 | 234.30 | 239.96 | 2,011,313 | +5.93(+2.54%) |
Sep 06, 2022 | 237.05 | 239.48 | 233.49 | 234.03 | 1,473,696 | -2.72(-1.15%) |
Sep 02, 2022 | 237.94 | 239.91 | 235.76 | 236.75 | 1,416,924 | -0.17(-0.07%) |
Sep 01, 2022 | 231.67 | 237.07 | 231.47 | 236.92 | 2,532,289 | +5.22(+2.25%) |
Aug 31, 2022 | 232.17 | 233.14 | 230.83 | 231.69 | 2,530,312 | -1.28(-0.55%) |
Aug 30, 2022 | 233.44 | 233.70 | 229.40 | 232.97 | 1,638,576 | +0.10(+0.04%) |
Aug 29, 2022 | 229.33 | 234.19 | 228.33 | 232.88 | 1,711,192 | +2.25(+0.98%) |
Aug 26, 2022 | 240.27 | 241.06 | 230.62 | 230.62 | 2,852,107 | -9.52(-3.97%) |
Aug 25, 2022 | 234.17 | 242.78 | 229.80 | 240.15 | 3,293,973 | -1.34(-0.55%) |
Aug 24, 2022 | 241.58 | 243.60 | 240.34 | 241.48 | 1,760,437 | -0.15(-0.06%) |
Aug 23, 2022 | 243.05 | 243.43 | 239.70 | 241.63 | 1,710,607 | -1.10(-0.45%) |
Aug 22, 2022 | 247.51 | 247.51 | 242.14 | 242.73 | 1,867,084 | -5.01(-2.02%) |
Aug 19, 2022 | 250.55 | 250.68 | 246.63 | 247.74 | 1,615,524 | -3.71(-1.47%) |
Aug 18, 2022 | 250.08 | 252.09 | 248.68 | 251.45 | 1,375,947 | +2.07(+0.83%) |
Aug 17, 2022 | 248.05 | 250.94 | 247.00 | 249.38 | 1,265,873 | -1.21(-0.48%) |
Aug 16, 2022 | 247.13 | 252.31 | 246.73 | 250.59 | 1,909,738 | +3.75(+1.52%) |
Aug 15, 2022 | 246.08 | 247.88 | 242.27 | 246.84 | 1,322,949 | -0.35(-0.14%) |
Aug 12, 2022 | 245.57 | 247.42 | 244.54 | 247.19 | 1,051,441 | +1.40(+0.57%) |
Aug 11, 2022 | 249.43 | 250.77 | 245.25 | 245.80 | 1,306,385 | -2.46(-0.99%) |
Aug 10, 2022 | 250.80 | 251.16 | 246.93 | 248.26 | 1,139,758 | +0.42(+0.17%) |
Aug 09, 2022 | 250.53 | 250.53 | 247.79 | 247.84 | 1,027,363 | -1.31(-0.52%) |
Aug 08, 2022 | 247.38 | 253.39 | 247.38 | 249.14 | 1,359,127 | +2.17(+0.88%) |
Aug 05, 2022 | 243.97 | 247.18 | 242.68 | 246.98 | 1,297,792 | +1.76(+0.72%) |
Aug 04, 2022 | 245.34 | 246.34 | 244.09 | 245.22 | 1,352,343 | -0.69(-0.28%) |
Aug 03, 2022 | 246.63 | 246.97 | 243.71 | 245.91 | 1,263,279 | +1.34(+0.55%) |
Aug 02, 2022 | 247.02 | 247.76 | 243.53 | 244.58 | 1,255,799 | -1.42(-0.58%) |
Aug 01, 2022 | 243.06 | 248.99 | 242.79 | 246.00 | 1,285,376 | +3.56(+1.47%) |
Jul 29, 2022 | 240.25 | 242.65 | 237.39 | 242.44 | 1,326,287 | +3.20(+1.34%) |
Jul 28, 2022 | 239.21 | 240.92 | 237.02 | 239.24 | 1,511,025 | +0.68(+0.29%) |
Jul 27, 2022 | 237.14 | 240.57 | 234.82 | 238.56 | 1,530,485 | +2.99(+1.27%) |
Jul 26, 2022 | 233.55 | 238.18 | 233.55 | 235.57 | 2,211,351 | -6.18(-2.56%) |
Jul 25, 2022 | 242.25 | 243.21 | 240.35 | 241.75 | 1,005,954 | -0.09(-0.04%) |
Jul 22, 2022 | 241.76 | 244.47 | 240.28 | 241.83 | 948,489 | +0.85(+0.35%) |
Jul 21, 2022 | 240.69 | 241.70 | 235.71 | 240.99 | 1,552,543 | +0.66(+0.28%) |
Jul 20, 2022 | 239.62 | 242.26 | 239.36 | 240.32 | 1,297,380 | +0.89(+0.37%) |
Jul 19, 2022 | 241.04 | 241.04 | 237.15 | 239.43 | 1,729,610 | +1.17(+0.49%) |
Jul 18, 2022 | 239.21 | 241.00 | 237.01 | 238.26 | 1,637,398 | +0.01(+0.00%) |
Jul 15, 2022 | 245.08 | 245.29 | 237.03 | 238.25 | 2,862,478 | -4.11(-1.69%) |
Jul 14, 2022 | 238.51 | 243.07 | 237.44 | 242.36 | 2,000,831 | +1.68(+0.70%) |
Jul 13, 2022 | 241.49 | 244.59 | 239.40 | 240.68 | 2,014,612 | -0.89(-0.37%) |
Jul 12, 2022 | 247.72 | 250.03 | 240.43 | 241.57 | 1,790,764 | -6.19(-2.50%) |
Jul 11, 2022 | 246.69 | 249.34 | 246.09 | 247.76 | 1,046,405 | +0.98(+0.40%) |
Jul 08, 2022 | 247.35 | 248.33 | 244.14 | 246.78 | 1,495,890 | -1.93(-0.78%) |
Jul 07, 2022 | 246.77 | 250.61 | 246.35 | 248.71 | 1,883,020 | +1.64(+0.66%) |
Jul 06, 2022 | 244.97 | 248.44 | 242.90 | 247.07 | 1,392,975 | +3.05(+1.25%) |
Jul 05, 2022 | 242.55 | 245.11 | 237.51 | 244.02 | 1,891,711 | +3.61(+1.50%) |
Jul 01, 2022 | 237.42 | 241.21 | 237.14 | 240.41 | 1,113,746 | +1.42(+0.60%) |
Jun 30, 2022 | 238.86 | 241.14 | 236.69 | 238.99 | 1,551,150 | -1.57(-0.65%) |
Jun 29, 2022 | 238.57 | 241.61 | 236.81 | 240.55 | 1,146,644 | +3.38(+1.42%) |
Jun 28, 2022 | 240.68 | 244.29 | 236.93 | 237.17 | 1,314,956 | -3.10(-1.29%) |
Jun 27, 2022 | 241.48 | 244.60 | 238.60 | 240.27 | 1,467,916 | -1.11(-0.46%) |
Jun 24, 2022 | 238.43 | 242.82 | 238.03 | 241.38 | 3,243,577 | +4.18(+1.76%) |
Jun 23, 2022 | 236.72 | 238.93 | 234.36 | 237.20 | 1,863,768 | +3.01(+1.28%) |
Jun 22, 2022 | 231.84 | 234.85 | 230.47 | 234.19 | 2,095,508 | +1.51(+0.65%) |
Jun 21, 2022 | 225.48 | 232.82 | 225.13 | 232.69 | 1,747,017 | +7.96(+3.54%) |
Jun 17, 2022 | 225.55 | 226.01 | 221.91 | 224.73 | 3,732,999 | -1.39(-0.62%) |
Jun 16, 2022 | 226.72 | 228.47 | 223.67 | 226.12 | 2,318,187 | -0.02(-0.01%) |
Jun 15, 2022 | 224.15 | 228.02 | 223.22 | 226.14 | 1,497,105 | +2.17(+0.97%) |
Jun 14, 2022 | 225.00 | 228.08 | 221.82 | 223.97 | 1,502,653 | -0.89(-0.39%) |
Jun 13, 2022 | 223.61 | 227.12 | 221.63 | 224.86 | 1,987,075 | -2.37(-1.04%) |
Jun 10, 2022 | 228.54 | 229.79 | 225.81 | 227.22 | 1,455,364 | -4.23(-1.83%) |
Jun 09, 2022 | 227.76 | 233.66 | 227.60 | 231.46 | 1,905,184 | +3.88(+1.70%) |
Jun 08, 2022 | 227.36 | 229.89 | 226.20 | 227.58 | 1,010,582 | -0.57(-0.25%) |
Jun 07, 2022 | 222.56 | 229.17 | 221.32 | 228.16 | 2,038,294 | +1.80(+0.80%) |
Jun 06, 2022 | 222.60 | 226.53 | 221.21 | 226.36 | 1,929,963 | +5.38(+2.43%) |
Jun 03, 2022 | 216.72 | 223.04 | 216.72 | 220.98 | 1,996,430 | +2.17(+0.99%) |
Jun 02, 2022 | 213.48 | 218.96 | 212.75 | 218.81 | 1,522,795 | +5.75(+2.70%) |
Jun 01, 2022 | 217.18 | 218.69 | 212.66 | 213.06 | 1,982,195 | -1.48(-0.69%) |
May 31, 2022 | 219.88 | 220.81 | 213.06 | 214.54 | 3,767,451 | -7.83(-3.52%) |
May 27, 2022 | 218.48 | 224.73 | 218.48 | 222.37 | 2,858,436 | +6.09(+2.81%) |
May 26, 2022 | 218.87 | 222.78 | 210.38 | 216.29 | 6,332,430 | +26.09(+13.71%) |
May 25, 2022 | 189.87 | 192.12 | 188.47 | 190.20 | 3,085,000 | -0.59(-0.31%) |
May 24, 2022 | 187.55 | 192.39 | 187.32 | 190.80 | 2,510,665 | +1.49(+0.79%) |
May 23, 2022 | 183.60 | 189.53 | 182.67 | 189.31 | 3,015,583 | +6.64(+3.64%) |
May 20, 2022 | 192.75 | 193.77 | 178.43 | 182.67 | 4,691,740 | -13.37(-6.82%) |
May 19, 2022 | 194.19 | 199.99 | 188.09 | 196.03 | 3,790,766 | -0.91(-0.46%) |
May 18, 2022 | 204.84 | 205.22 | 191.32 | 196.94 | 5,642,903 | -24.62(-11.11%) |
May 17, 2022 | 220.16 | 222.96 | 217.21 | 221.56 | 2,291,853 | -6.45(-2.83%) |
May 16, 2022 | 227.34 | 229.48 | 224.74 | 228.01 | 1,065,858 | +1.79(+0.79%) |
May 13, 2022 | 227.19 | 227.63 | 223.39 | 226.22 | 1,674,599 | +0.46(+0.20%) |
May 12, 2022 | 223.08 | 227.50 | 222.37 | 225.76 | 2,448,877 | +3.40(+1.53%) |
May 11, 2022 | 222.29 | 226.35 | 221.09 | 222.36 | 1,664,822 | +0.85(+0.38%) |
May 10, 2022 | 227.19 | 229.17 | 220.75 | 221.52 | 1,723,671 | -3.77(-1.67%) |
May 09, 2022 | 226.71 | 230.77 | 224.58 | 225.28 | 2,055,022 | -2.13(-0.94%) |
May 06, 2022 | 224.91 | 229.08 | 224.26 | 227.42 | 2,593,604 | -0.08(-0.03%) |
May 05, 2022 | 234.84 | 235.40 | 225.53 | 227.50 | 1,619,672 | -8.05(-3.42%) |
May 04, 2022 | 231.63 | 235.91 | 229.95 | 235.55 | 1,454,441 | +4.82(+2.09%) |
May 03, 2022 | 230.91 | 233.26 | 229.20 | 230.73 | 1,220,127 | +0.77(+0.33%) |
May 02, 2022 | 232.24 | 233.10 | 226.13 | 229.96 | 1,736,956 | -1.32(-0.57%) |
Apr 29, 2022 | 238.64 | 238.92 | 230.85 | 231.28 | 2,052,358 | -8.81(-3.67%) |
Apr 28, 2022 | 239.22 | 241.32 | 236.18 | 240.09 | 1,275,351 | +3.00(+1.26%) |
Apr 27, 2022 | 238.15 | 240.88 | 236.60 | 237.10 | 1,403,320 | -1.46(-0.61%) |
Apr 26, 2022 | 240.61 | 243.51 | 238.56 | 238.56 | 1,512,293 | -3.40(-1.40%) |
Apr 25, 2022 | 242.27 | 243.19 | 238.12 | 241.96 | 1,909,419 | -0.31(-0.13%) |
Apr 22, 2022 | 248.90 | 248.90 | 242.00 | 242.27 | 1,704,060 | -6.84(-2.74%) |
Apr 21, 2022 | 253.16 | 255.31 | 248.87 | 249.10 | 1,998,543 | -3.12(-1.24%) |
Apr 20, 2022 | 250.72 | 252.55 | 250.21 | 252.23 | 2,174,735 | +3.58(+1.44%) |
Apr 19, 2022 | 244.96 | 249.94 | 244.57 | 248.64 | 2,072,838 | +5.04(+2.07%) |
Apr 18, 2022 | 240.46 | 244.92 | 239.80 | 243.60 | 1,368,936 | +1.37(+0.57%) |
Apr 14, 2022 | 240.76 | 243.72 | 240.38 | 242.23 | 2,151,019 | +3.29(+1.38%) |
Apr 13, 2022 | 236.21 | 239.46 | 235.87 | 238.94 | 1,363,966 | +1.52(+0.64%) |
Apr 12, 2022 | 234.95 | 239.67 | 234.95 | 237.42 | 1,541,211 | +2.98(+1.27%) |
Apr 11, 2022 | 238.97 | 240.65 | 234.24 | 234.44 | 2,011,927 | -4.90(-2.05%) |
Apr 08, 2022 | 237.70 | 239.67 | 236.00 | 239.34 | 2,807,430 | +4.00(+1.70%) |
Apr 07, 2022 | 231.75 | 236.96 | 230.81 | 235.33 | 2,861,632 | +2.62(+1.13%) |
Apr 06, 2022 | 222.81 | 233.03 | 222.06 | 232.71 | 3,644,011 | +9.39(+4.20%) |
Apr 05, 2022 | 219.46 | 224.15 | 219.46 | 223.33 | 2,129,537 | +3.01(+1.37%) |
Apr 04, 2022 | 219.69 | 220.85 | 219.00 | 220.32 | 1,542,289 | +0.51(+0.23%) |
Apr 01, 2022 | 216.69 | 220.25 | 216.25 | 219.81 | 1,584,213 | +3.56(+1.65%) |
Mar 31, 2022 | 219.90 | 221.55 | 216.08 | 216.25 | 2,228,494 | -4.70(-2.13%) |
Mar 30, 2022 | 220.66 | 223.06 | 220.38 | 220.95 | 1,326,418 | -1.02(-0.46%) |
Mar 29, 2022 | 221.70 | 224.20 | 219.74 | 221.97 | 3,891,875 | +2.16(+0.98%) |
Mar 28, 2022 | 215.15 | 219.85 | 215.15 | 219.81 | 1,426,655 | +4.69(+2.18%) |
Mar 25, 2022 | 215.35 | 215.95 | 212.92 | 215.12 | 1,324,025 | +0.55(+0.26%) |
Mar 24, 2022 | 215.77 | 216.48 | 212.65 | 214.57 | 1,586,823 | -0.63(-0.29%) |
Mar 23, 2022 | 218.91 | 219.51 | 213.52 | 215.20 | 1,873,311 | -4.38(-2.00%) |
Mar 22, 2022 | 222.85 | 223.25 | 218.53 | 219.58 | 1,854,310 | -2.27(-1.02%) |
Mar 21, 2022 | 222.19 | 226.10 | 220.25 | 221.85 | 1,934,448 | -1.19(-0.54%) |
Mar 18, 2022 | 215.84 | 223.41 | 214.71 | 223.05 | 3,191,624 | +7.47(+3.46%) |
Mar 17, 2022 | 213.83 | 216.03 | 206.54 | 215.58 | 4,515,476 | +9.18(+4.45%) |
Mar 16, 2022 | 208.11 | 209.60 | 204.75 | 206.40 | 2,660,798 | -1.71(-0.82%) |
Mar 15, 2022 | 203.41 | 209.11 | 203.41 | 208.11 | 2,875,731 | +5.40(+2.66%) |
Mar 14, 2022 | 200.79 | 204.72 | 199.46 | 202.71 | 1,497,345 | +3.05(+1.53%) |
Mar 11, 2022 | 200.54 | 202.85 | 199.30 | 199.66 | 2,432,431 | -0.51(-0.26%) |
Mar 10, 2022 | 199.12 | 200.89 | 200.17 | 1,208,884 | -1.11(-0.55%) | |
Mar 09, 2022 | 197.35 | 202.94 | 195.75 | 201.28 | 1,553,294 | +7.73(+3.99%) |
Mar 08, 2022 | 197.33 | 199.46 | 192.97 | 193.55 | 2,432,892 | -4.33(-2.19%) |
Mar 07, 2022 | 204.96 | 207.51 | 197.74 | 197.88 | 2,174,390 | -7.05(-3.44%) |
Mar 04, 2022 | 200.09 | 205.06 | 199.22 | 204.93 | 2,435,606 | +4.56(+2.27%) |
Mar 03, 2022 | 200.52 | 202.54 | 199.12 | 200.38 | 1,845,971 | +0.85(+0.43%) |
Mar 02, 2022 | 194.17 | 200.75 | 193.95 | 199.52 | 1,747,026 | +4.23(+2.17%) |
Mar 01, 2022 | 193.78 | 198.81 | 193.71 | 195.29 | 2,479,807 | +2.63(+1.37%) |
Feb 28, 2022 | 192.24 | 193.92 | 190.02 | 192.65 | 1,615,993 | -0.63(-0.33%) |
Feb 25, 2022 | 190.20 | 193.71 | 188.01 | 193.29 | 2,637,122 | +7.96(+4.29%) |
Feb 24, 2022 | 179.84 | 185.81 | 179.84 | 185.33 | 2,144,557 | +2.39(+1.31%) |
Feb 23, 2022 | 186.77 | 187.46 | 182.67 | 182.94 | 1,702,910 | -3.50(-1.88%) |
Feb 22, 2022 | 192.78 | 193.62 | 185.81 | 186.44 | 2,231,049 | -7.80(-4.02%) |
Feb 18, 2022 | 194.24 | 0 | +2.77(+1.45%) | |||
Feb 17, 2022 | 191.07 | 193.03 | 190.38 | 191.47 | 1,908,807 | -0.22(-0.12%) |
Feb 16, 2022 | 192.54 | 193.41 | 188.75 | 191.69 | 2,755,057 | -1.75(-0.90%) |
Feb 15, 2022 | 195.53 | 195.81 | 192.56 | 193.44 | 1,772,548 | -1.42(-0.73%) |
Feb 14, 2022 | 195.09 | 195.63 | 193.51 | 194.86 | 1,484,938 | -0.02(-0.01%) |
Feb 11, 2022 | 196.82 | 197.38 | 194.63 | 194.88 | 1,247,772 | -1.43(-0.73%) |
Feb 10, 2022 | 197.29 | 199.61 | 195.19 | 196.31 | 1,908,969 | -3.58(-1.79%) |
Feb 09, 2022 | 197.98 | 200.38 | 197.54 | 199.89 | 2,423,609 | +2.93(+1.49%) |
Feb 08, 2022 | 195.12 | 198.55 | 193.79 | 196.96 | 2,999,452 | +2.12(+1.09%) |
Feb 07, 2022 | 196.73 | 197.58 | 194.50 | 194.84 | 1,669,910 | -1.72(-0.87%) |
Feb 04, 2022 | 199.85 | 199.85 | 194.72 | 196.56 | 2,065,162 | -2.92(-1.47%) |
Feb 03, 2022 | 199.65 | 199.19 | 199.48 | 1,905,269 | -1.28(-0.64%) | |
Feb 02, 2022 | 202.51 | 204.21 | 200.68 | 200.76 | 2,079,074 | -2.36(-1.16%) |
Feb 01, 2022 | 202.44 | 203.91 | 199.53 | 203.12 | 1,755,780 | +0.62(+0.31%) |
Jan 31, 2022 | 198.65 | 203.15 | 202.50 | 2,987,555 | +4.03(+2.03%) | |
Jan 28, 2022 | 199.28 | 199.28 | 194.98 | 198.47 | 2,141,918 | -0.98(-0.49%) |
Jan 27, 2022 | 199.12 | 203.17 | 199.10 | 199.45 | 2,298,197 | +0.61(+0.31%) |
Jan 26, 2022 | 206.53 | 208.22 | 197.35 | 198.84 | 2,396,347 | -7.09(-3.44%) |
Jan 25, 2022 | 209.14 | 209.17 | 203.18 | 205.93 | 2,350,533 | -4.44(-2.11%) |
Jan 24, 2022 | 202.47 | 210.70 | 202.06 | 210.37 | 2,541,206 | +6.22(+3.04%) |
Jan 21, 2022 | 205.60 | 208.71 | 204.13 | 204.16 | 2,137,279 | -1.87(-0.91%) |
Jan 20, 2022 | 215.31 | 216.00 | 205.21 | 206.02 | 3,240,387 | -7.61(-3.56%) |
Jan 19, 2022 | 208.36 | 214.89 | 207.80 | 213.63 | 2,396,316 | +6.63(+3.20%) |
Jan 18, 2022 | 206.69 | 210.10 | 202.43 | 207.00 | 2,780,388 | -3.86(-1.83%) |
Jan 14, 2022 | 210.86 | 0 | -5.81(-2.68%) | |||
Jan 13, 2022 | 221.62 | 222.43 | 216.41 | 216.67 | 1,997,413 | -5.38(-2.42%) |
Jan 12, 2022 | 222.68 | 222.81 | 220.51 | 222.05 | 1,364,481 | -0.05(-0.02%) |
Jan 11, 2022 | 229.21 | 230.20 | 221.00 | 222.09 | 2,722,450 | -7.44(-3.24%) |
Jan 10, 2022 | 231.44 | 232.88 | 227.97 | 229.54 | 2,533,566 | -1.90(-0.82%) |
Jan 07, 2022 | 228.80 | 233.26 | 227.92 | 231.44 | 2,384,029 | +2.40(+1.05%) |
Jan 06, 2022 | 220.19 | 229.72 | 220.19 | 229.04 | 3,100,707 | +1.94(+0.86%) |
Jan 05, 2022 | 227.26 | 230.21 | 226.01 | 227.10 | 1,883,617 | +0.10(+0.04%) |
Jan 04, 2022 | 226.75 | 229.15 | 226.33 | 227.00 | 1,387,801 | -1.73(-0.76%) |
Jan 03, 2022 | 227.60 | 229.69 | 225.70 | 228.73 | 1,543,340 | +0.07(+0.03%) |
Dec 31, 2021 | 229.33 | 231.74 | 228.25 | 228.66 | 1,768,472 | +0.00(+0.00%) |
Dec 30, 2021 | 227.61 | 230.33 | 226.65 | 228.66 | 1,347,172 | +2.18(+0.96%) |
Dec 29, 2021 | 222.41 | 226.88 | 221.71 | 226.48 | 1,631,193 | +5.10(+2.30%) |
Dec 28, 2021 | 218.56 | 222.53 | 218.56 | 221.38 | 1,861,715 | +3.52(+1.62%) |
Dec 27, 2021 | 215.43 | 218.01 | 215.30 | 217.86 | 2,419,034 | +3.26(+1.52%) |
Dec 23, 2021 | 213.71 | 215.89 | 212.99 | 214.60 | 2,311,965 | +1.08(+0.50%) |
Dec 22, 2021 | 214.91 | 215.16 | 212.44 | 213.53 | 1,037,165 | -1.45(-0.68%) |
Dec 21, 2021 | 213.19 | 215.30 | 211.29 | 214.98 | 1,178,267 | +1.28(+0.60%) |
Dec 20, 2021 | 214.00 | 214.59 | 209.37 | 213.70 | 2,222,881 | -2.04(-0.94%) |
Dec 17, 2021 | 219.51 | 219.92 | 214.31 | 215.74 | 3,602,652 | -3.06(-1.40%) |
Dec 16, 2021 | 219.39 | 219.62 | 215.99 | 218.80 | 1,405,926 | -0.45(-0.20%) |
Dec 15, 2021 | 218.40 | 219.57 | 216.22 | 219.25 | 1,619,311 | +0.65(+0.30%) |
Dec 14, 2021 | 218.11 | 219.88 | 217.25 | 218.60 | 1,762,199 | -0.53(-0.24%) |
Dec 13, 2021 | 215.13 | 219.95 | 214.89 | 219.13 | 2,010,615 | +3.49(+1.62%) |
Dec 10, 2021 | 215.75 | 217.40 | 214.57 | 215.64 | 1,441,707 | +0.07(+0.03%) |
Dec 09, 2021 | 214.71 | 216.12 | 212.81 | 215.57 | 1,301,674 | +0.89(+0.42%) |
Dec 08, 2021 | 218.32 | 218.44 | 211.40 | 214.68 | 2,218,721 | -3.00(-1.38%) |
Dec 07, 2021 | 219.72 | 220.07 | 213.75 | 217.68 | 1,700,085 | -1.00(-0.46%) |
Dec 06, 2021 | 214.97 | 223.21 | 214.64 | 218.68 | 2,388,957 | +3.42(+1.59%) |
Dec 03, 2021 | 210.48 | 217.18 | 208.28 | 215.25 | 3,228,100 | +6.00(+2.87%) |
Dec 02, 2021 | 211.51 | 214.87 | 205.02 | 209.25 | 3,561,119 | -6.77(-3.13%) |