Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 266.59 | 271.67 | 263.96 | 271.60 | 1,365,932 | +5.75(+2.16%) |
Jan 30, 2023 | 263.78 | 266.48 | 262.88 | 265.85 | 1,168,375 | +0.41(+0.16%) |
Jan 27, 2023 | 270.05 | 270.31 | 264.77 | 265.43 | 1,841,602 | -2.38(-0.89%) |
Jan 26, 2023 | 270.71 | 271.37 | 265.00 | 267.81 | 1,990,012 | -0.71(-0.26%) |
Jan 25, 2023 | 268.17 | 270.17 | 264.42 | 268.52 | 1,325,810 | -3.16(-1.16%) |
Jan 24, 2023 | 267.70 | 272.19 | 265.69 | 271.68 | 1,560,958 | +2.62(+0.97%) |
Jan 23, 2023 | 264.66 | 269.15 | 263.38 | 269.06 | 1,586,736 | +6.79(+2.59%) |
Jan 20, 2023 | 254.86 | 262.53 | 254.86 | 262.27 | 1,276,958 | +7.89(+3.10%) |
Jan 19, 2023 | 255.10 | 256.66 | 253.88 | 254.38 | 1,326,544 | -3.67(-1.42%) |
Jan 18, 2023 | 262.40 | 263.44 | 257.88 | 258.04 | 1,441,900 | -3.72(-1.42%) |
Jan 17, 2023 | 260.74 | 264.11 | 259.23 | 261.76 | 1,417,127 | -0.18(-0.07%) |
Jan 13, 2023 | 256.64 | 262.49 | 256.64 | 261.93 | 932,613 | +4.87(+1.90%) |
Jan 12, 2023 | 259.37 | 260.41 | 254.41 | 257.06 | 1,284,531 | -1.33(-0.52%) |
Jan 11, 2023 | 258.47 | 259.76 | 256.01 | 258.39 | 1,114,454 | +1.14(+0.44%) |
Jan 10, 2023 | 256.18 | 259.63 | 254.99 | 257.26 | 1,291,543 | +0.80(+0.31%) |
Jan 09, 2023 | 256.42 | 261.87 | 251.13 | 256.45 | 2,066,348 | -2.14(-0.83%) |
Jan 06, 2023 | 257.02 | 262.07 | 255.58 | 258.59 | 1,742,980 | +2.59(+1.01%) |
Jan 05, 2023 | 255.03 | 256.90 | 251.90 | 256.00 | 1,450,187 | -0.72(-0.28%) |
Jan 04, 2023 | 253.69 | 257.75 | 251.78 | 256.73 | 1,584,462 | +7.84(+3.15%) |
Jan 03, 2023 | 251.11 | 251.11 | 245.62 | 248.89 | 1,723,128 | +5.69(+2.34%) |
Dec 30, 2022 | 243.42 | 243.92 | 240.27 | 243.20 | 883,628 | -1.78(-0.73%) |
Dec 29, 2022 | 243.87 | 246.21 | 243.03 | 244.99 | 791,466 | +3.67(+1.52%) |
Dec 28, 2022 | 242.95 | 244.71 | 241.24 | 241.32 | 1,422,487 | -2.06(-0.85%) |
Dec 27, 2022 | 237.00 | 244.87 | 237.00 | 243.38 | 1,863,027 | +7.13(+3.02%) |
Dec 23, 2022 | 237.31 | 238.04 | 234.03 | 236.25 | 562,126 | -1.18(-0.50%) |
Dec 22, 2022 | 235.47 | 237.74 | 233.65 | 237.43 | 1,074,212 | -1.62(-0.68%) |
Dec 21, 2022 | 236.37 | 243.26 | 235.26 | 239.05 | 2,053,472 | +6.11(+2.62%) |
Dec 20, 2022 | 229.71 | 233.70 | 227.62 | 232.94 | 1,402,614 | +1.37(+0.59%) |
Dec 19, 2022 | 235.70 | 236.88 | 230.04 | 231.57 | 1,254,929 | -4.61(-1.95%) |
Dec 16, 2022 | 233.18 | 236.74 | 232.35 | 236.17 | 2,801,296 | +0.33(+0.14%) |
Dec 15, 2022 | 235.89 | 238.34 | 232.24 | 235.84 | 2,112,339 | -8.45(-3.46%) |
Dec 14, 2022 | 243.56 | 247.57 | 241.37 | 244.29 | 1,771,980 | +1.04(+0.43%) |
Dec 13, 2022 | 247.45 | 249.78 | 238.28 | 243.25 | 2,860,860 | +3.65(+1.52%) |
Dec 12, 2022 | 235.09 | 239.91 | 233.32 | 239.60 | 1,698,429 | +3.95(+1.68%) |
Dec 09, 2022 | 236.12 | 238.73 | 233.61 | 235.65 | 2,517,909 | -2.17(-0.91%) |
Dec 08, 2022 | 234.17 | 238.31 | 231.71 | 237.82 | 2,057,273 | +9.89(+4.34%) |
Dec 07, 2022 | 230.36 | 231.21 | 226.45 | 227.93 | 1,606,225 | -4.43(-1.91%) |
Dec 06, 2022 | 230.92 | 233.10 | 228.13 | 232.36 | 1,940,062 | +5.47(+2.41%) |
Dec 05, 2022 | 230.83 | 231.77 | 225.90 | 226.89 | 1,352,018 | -7.39(-3.15%) |
Dec 02, 2022 | 223.81 | 235.00 | 223.50 | 234.28 | 2,042,990 | +6.91(+3.04%) |
Dec 01, 2022 | 228.58 | 230.58 | 224.92 | 227.37 | 1,638,034 | -3.75(-1.62%) |
Nov 30, 2022 | 212.11 | 231.23 | 211.12 | 231.13 | 3,475,712 | +20.44(+9.70%) |
Nov 29, 2022 | 213.18 | 214.17 | 210.01 | 210.69 | 1,281,865 | -1.67(-0.78%) |
Nov 28, 2022 | 211.68 | 215.20 | 209.27 | 212.35 | 1,605,438 | -2.65(-1.23%) |
Nov 25, 2022 | 215.69 | 216.68 | 212.42 | 215.00 | 1,101,080 | -2.64(-1.21%) |
Nov 23, 2022 | 217.93 | 220.03 | 216.22 | 217.64 | 844,370 | +0.41(+0.19%) |
Nov 22, 2022 | 215.38 | 217.38 | 210.12 | 217.23 | 1,794,473 | +3.29(+1.54%) |
Nov 21, 2022 | 223.24 | 224.38 | 213.62 | 213.94 | 2,734,848 | -14.21(-6.23%) |
Nov 18, 2022 | 227.24 | 230.18 | 225.15 | 228.15 | 2,517,700 | +5.18(+2.32%) |
Nov 17, 2022 | 212.31 | 223.07 | 211.47 | 222.97 | 1,985,694 | +5.13(+2.35%) |
Nov 16, 2022 | 223.18 | 224.91 | 217.59 | 217.84 | 1,542,476 | -3.98(-1.79%) |
Nov 15, 2022 | 223.22 | 225.01 | 220.12 | 221.81 | 2,058,371 | +6.17(+2.86%) |
Nov 14, 2022 | 220.64 | 222.40 | 215.58 | 215.65 | 1,872,284 | -7.38(-3.31%) |
Nov 11, 2022 | 217.23 | 227.04 | 216.65 | 223.03 | 3,598,805 | +9.12(+4.26%) |
Nov 10, 2022 | 207.83 | 214.35 | 206.55 | 213.91 | 1,805,585 | +13.76(+6.87%) |
Nov 09, 2022 | 202.29 | 203.79 | 199.36 | 200.15 | 1,898,972 | -3.01(-1.48%) |
Nov 08, 2022 | 203.84 | 208.03 | 201.03 | 203.16 | 2,167,282 | +1.84(+0.91%) |
Nov 07, 2022 | 204.65 | 205.48 | 198.24 | 201.32 | 2,788,726 | -4.42(-2.15%) |
Nov 04, 2022 | 206.91 | 212.69 | 200.22 | 205.74 | 6,308,165 | +16.37(+8.64%) |
Nov 03, 2022 | 183.71 | 191.17 | 182.23 | 189.37 | 3,548,013 | +3.73(+2.01%) |
Nov 02, 2022 | 187.21 | 193.00 | 183.57 | 185.64 | 7,843,900 | -16.42(-8.13%) |
Nov 01, 2022 | 201.22 | 205.03 | 198.88 | 202.05 | 3,113,576 | +6.13(+3.13%) |
Oct 31, 2022 | 199.72 | 199.82 | 194.05 | 195.93 | 2,697,960 | -5.81(-2.88%) |
Oct 28, 2022 | 198.95 | 203.07 | 198.18 | 201.74 | 2,098,385 | +1.97(+0.98%) |
Oct 27, 2022 | 201.62 | 202.88 | 199.11 | 199.78 | 1,265,983 | -1.54(-0.76%) |
Oct 26, 2022 | 197.86 | 204.62 | 196.56 | 201.31 | 1,526,967 | +0.86(+0.43%) |
Oct 25, 2022 | 194.12 | 200.60 | 192.73 | 200.45 | 2,113,631 | +8.14(+4.23%) |
Oct 24, 2022 | 197.21 | 197.79 | 189.08 | 192.31 | 3,111,793 | -4.90(-2.48%) |
Oct 21, 2022 | 196.52 | 198.57 | 192.47 | 197.21 | 2,644,598 | +0.83(+0.42%) |
Oct 20, 2022 | 201.60 | 205.31 | 196.16 | 196.38 | 2,938,943 | -6.19(-3.06%) |
Oct 19, 2022 | 209.57 | 209.62 | 201.91 | 202.57 | 1,934,169 | -7.77(-3.69%) |
Oct 18, 2022 | 214.09 | 215.29 | 208.47 | 210.34 | 2,135,652 | +2.21(+1.06%) |
Oct 17, 2022 | 206.96 | 210.13 | 206.13 | 208.13 | 1,310,790 | +3.59(+1.75%) |
Oct 14, 2022 | 210.90 | 212.22 | 204.04 | 204.55 | 1,433,157 | -3.86(-1.85%) |
Oct 13, 2022 | 204.31 | 210.74 | 201.50 | 208.41 | 1,907,188 | -1.80(-0.86%) |
Oct 12, 2022 | 211.15 | 211.36 | 207.00 | 210.21 | 1,844,333 | +1.03(+0.49%) |
Oct 11, 2022 | 210.75 | 213.74 | 205.87 | 209.18 | 1,586,416 | -2.79(-1.31%) |
Oct 10, 2022 | 214.81 | 215.23 | 209.31 | 211.96 | 951,666 | -2.80(-1.31%) |
Oct 07, 2022 | 220.94 | 221.47 | 213.82 | 214.77 | 1,419,723 | -9.12(-4.07%) |
Oct 06, 2022 | 220.43 | 226.33 | 220.42 | 223.89 | 1,964,491 | +2.79(+1.26%) |
Oct 05, 2022 | 218.99 | 221.95 | 215.98 | 221.09 | 1,253,025 | -1.00(-0.45%) |
Oct 04, 2022 | 218.52 | 222.28 | 218.45 | 222.09 | 1,612,763 | +7.98(+3.73%) |
Oct 03, 2022 | 212.90 | 216.09 | 208.23 | 214.10 | 2,158,047 | +3.12(+1.48%) |
Sep 30, 2022 | 212.90 | 216.08 | 210.94 | 210.99 | 1,733,223 | -3.37(-1.57%) |
Sep 29, 2022 | 220.17 | 221.47 | 211.58 | 214.36 | 1,880,803 | -8.59(-3.85%) |
Sep 28, 2022 | 221.03 | 223.73 | 219.16 | 222.95 | 1,614,347 | +2.01(+0.91%) |
Sep 27, 2022 | 230.17 | 230.78 | 218.64 | 220.94 | 2,200,389 | -6.23(-2.74%) |
Sep 26, 2022 | 222.68 | 229.01 | 220.40 | 227.17 | 1,668,834 | +3.36(+1.50%) |
Sep 23, 2022 | 226.71 | 228.10 | 220.43 | 223.81 | 1,426,881 | -5.76(-2.51%) |
Sep 22, 2022 | 231.27 | 232.23 | 227.70 | 229.56 | 1,135,822 | -2.88(-1.24%) |
Sep 21, 2022 | 239.97 | 241.80 | 232.45 | 232.45 | 1,309,857 | -1.60(-0.68%) |
Sep 20, 2022 | 233.58 | 235.94 | 232.06 | 234.05 | 1,183,193 | -2.11(-0.89%) |
Sep 19, 2022 | 230.91 | 236.17 | 230.63 | 236.16 | 1,060,197 | +2.23(+0.95%) |
Sep 16, 2022 | 236.32 | 236.99 | 232.22 | 233.93 | 1,736,245 | -5.28(-2.21%) |
Sep 15, 2022 | 238.31 | 243.43 | 237.84 | 239.21 | 1,313,445 | -1.33(-0.55%) |
Sep 14, 2022 | 240.07 | 242.32 | 237.16 | 240.54 | 1,061,695 | +0.86(+0.36%) |
Sep 13, 2022 | 242.36 | 244.99 | 239.35 | 239.68 | 1,255,644 | -9.93(-3.98%) |
Sep 12, 2022 | 248.20 | 254.36 | 247.87 | 249.61 | 1,376,736 | +2.46(+1.00%) |
Sep 09, 2022 | 244.37 | 248.26 | 244.29 | 247.14 | 1,615,573 | +4.85(+2.00%) |
Sep 08, 2022 | 239.71 | 244.03 | 237.86 | 242.30 | 1,606,336 | -0.05(-0.02%) |
Sep 07, 2022 | 241.46 | 244.17 | 238.38 | 242.35 | 1,821,578 | +1.80(+0.75%) |
Sep 06, 2022 | 243.65 | 245.44 | 239.32 | 240.55 | 1,473,274 | -2.12(-0.87%) |
Sep 02, 2022 | 249.55 | 249.97 | 241.23 | 242.67 | 1,051,559 | -2.79(-1.14%) |
Sep 01, 2022 | 246.42 | 247.00 | 241.46 | 245.46 | 1,897,853 | -3.13(-1.26%) |
Aug 31, 2022 | 252.41 | 253.44 | 248.55 | 248.59 | 1,527,386 | -2.67(-1.06%) |
Aug 30, 2022 | 254.80 | 256.60 | 248.99 | 251.26 | 1,004,296 | -2.08(-0.82%) |
Aug 29, 2022 | 252.23 | 257.90 | 252.23 | 253.34 | 798,561 | -1.99(-0.78%) |
Aug 26, 2022 | 271.23 | 272.33 | 255.00 | 255.33 | 1,174,105 | -15.05(-5.57%) |
Aug 25, 2022 | 260.28 | 270.62 | 259.90 | 270.38 | 1,196,049 | +11.59(+4.48%) |
Aug 24, 2022 | 259.35 | 260.79 | 257.21 | 258.79 | 1,204,887 | -0.13(-0.05%) |
Aug 23, 2022 | 257.05 | 261.24 | 256.97 | 258.92 | 947,443 | +0.28(+0.11%) |
Aug 22, 2022 | 260.74 | 263.79 | 258.12 | 258.63 | 1,261,918 | -7.81(-2.93%) |
Aug 19, 2022 | 273.18 | 273.21 | 264.89 | 266.44 | 1,485,905 | -8.13(-2.96%) |
Aug 18, 2022 | 264.22 | 277.33 | 261.47 | 274.57 | 2,513,398 | +4.97(+1.84%) |
Aug 17, 2022 | 266.24 | 271.20 | 265.00 | 269.60 | 1,230,559 | +0.40(+0.15%) |
Aug 16, 2022 | 268.11 | 271.13 | 266.26 | 269.20 | 1,104,843 | -0.25(-0.09%) |
Aug 15, 2022 | 266.54 | 270.16 | 265.61 | 269.46 | 1,065,146 | +0.97(+0.36%) |
Aug 12, 2022 | 267.05 | 268.54 | 264.01 | 268.49 | 1,107,971 | +4.89(+1.86%) |
Aug 11, 2022 | 267.92 | 269.65 | 262.63 | 263.60 | 1,047,941 | -2.09(-0.79%) |
Aug 10, 2022 | 263.29 | 267.27 | 263.29 | 265.68 | 817,440 | +6.70(+2.59%) |
Aug 09, 2022 | 262.02 | 262.44 | 258.37 | 258.99 | 1,067,616 | -4.42(-1.68%) |
Aug 08, 2022 | 262.68 | 266.54 | 261.71 | 263.40 | 1,131,576 | -0.56(-0.21%) |
Aug 05, 2022 | 262.03 | 265.18 | 259.79 | 263.97 | 1,024,815 | -2.51(-0.94%) |
Aug 04, 2022 | 262.79 | 267.07 | 261.83 | 266.47 | 865,843 | +3.66(+1.39%) |
Aug 03, 2022 | 262.80 | 263.52 | 258.29 | 262.82 | 1,385,135 | +1.14(+0.44%) |
Aug 02, 2022 | 263.73 | 266.51 | 260.49 | 261.68 | 1,321,233 | -4.99(-1.87%) |
Aug 01, 2022 | 263.61 | 267.82 | 261.52 | 266.67 | 1,414,832 | +0.40(+0.15%) |
Jul 29, 2022 | 265.81 | 267.29 | 264.25 | 266.27 | 1,411,238 | +1.76(+0.67%) |
Jul 28, 2022 | 258.43 | 265.09 | 254.29 | 264.50 | 1,490,302 | +7.67(+2.99%) |
Jul 27, 2022 | 248.79 | 257.76 | 247.50 | 256.83 | 1,288,263 | +11.31(+4.61%) |
Jul 26, 2022 | 249.00 | 249.53 | 244.42 | 245.52 | 995,633 | -6.70(-2.66%) |
Jul 25, 2022 | 253.34 | 253.34 | 247.67 | 252.22 | 596,141 | -1.37(-0.54%) |
Jul 22, 2022 | 256.75 | 259.15 | 251.49 | 253.59 | 821,477 | -2.41(-0.94%) |
Jul 21, 2022 | 251.62 | 256.25 | 250.32 | 256.00 | 1,270,824 | +4.65(+1.85%) |
Jul 20, 2022 | 249.20 | 252.22 | 247.06 | 251.35 | 1,034,552 | +2.34(+0.94%) |
Jul 19, 2022 | 243.35 | 249.24 | 241.19 | 249.01 | 1,085,144 | +9.39(+3.92%) |
Jul 18, 2022 | 242.63 | 247.97 | 238.77 | 239.62 | 912,452 | +0.22(+0.09%) |
Jul 15, 2022 | 240.60 | 241.84 | 238.45 | 239.40 | 812,044 | +1.52(+0.64%) |
Jul 14, 2022 | 236.91 | 238.55 | 234.65 | 237.88 | 929,611 | -1.42(-0.59%) |
Jul 13, 2022 | 233.38 | 242.59 | 232.55 | 239.30 | 1,063,846 | +1.11(+0.47%) |
Jul 12, 2022 | 237.87 | 241.11 | 236.44 | 238.19 | 1,244,465 | -1.26(-0.52%) |
Jul 11, 2022 | 243.29 | 245.01 | 238.68 | 239.45 | 1,403,521 | -5.74(-2.34%) |
Jul 08, 2022 | 250.59 | 250.83 | 242.54 | 245.19 | 1,392,134 | -7.66(-3.03%) |
Jul 07, 2022 | 251.73 | 253.50 | 249.70 | 252.85 | 1,045,217 | +2.05(+0.82%) |
Jul 06, 2022 | 253.37 | 255.40 | 250.56 | 250.81 | 1,350,873 | -1.75(-0.69%) |
Jul 05, 2022 | 243.46 | 252.85 | 242.99 | 252.55 | 1,142,735 | +2.45(+0.98%) |
Jul 01, 2022 | 248.09 | 250.72 | 244.45 | 250.10 | 970,687 | +1.80(+0.73%) |
Jun 30, 2022 | 246.76 | 250.46 | 242.42 | 248.30 | 1,346,799 | -2.26(-0.90%) |
Jun 29, 2022 | 250.18 | 251.65 | 246.83 | 250.56 | 1,061,579 | -0.37(-0.15%) |
Jun 28, 2022 | 254.56 | 261.88 | 249.90 | 250.93 | 1,747,027 | -5.36(-2.09%) |
Jun 27, 2022 | 261.92 | 263.13 | 254.91 | 256.29 | 1,448,734 | -7.15(-2.71%) |
Jun 24, 2022 | 255.39 | 263.54 | 254.15 | 263.44 | 2,168,680 | +11.35(+4.50%) |
Jun 23, 2022 | 243.91 | 252.33 | 243.91 | 252.09 | 1,813,274 | +10.38(+4.30%) |
Jun 22, 2022 | 238.63 | 243.71 | 237.46 | 241.71 | 1,263,203 | +1.12(+0.47%) |
Jun 21, 2022 | 235.87 | 241.75 | 231.66 | 240.59 | 1,769,600 | +8.71(+3.75%) |
Jun 17, 2022 | 227.17 | 234.73 | 227.07 | 231.88 | 1,990,679 | +4.59(+2.02%) |
Jun 16, 2022 | 231.02 | 233.97 | 224.43 | 227.29 | 1,625,778 | -9.75(-4.11%) |
Jun 15, 2022 | 235.50 | 243.08 | 232.05 | 237.04 | 1,647,796 | +2.28(+0.97%) |
Jun 14, 2022 | 232.07 | 240.59 | 232.05 | 234.76 | 1,343,472 | +2.46(+1.06%) |
Jun 13, 2022 | 234.84 | 237.57 | 230.15 | 232.30 | 1,695,967 | -10.94(-4.50%) |
Jun 10, 2022 | 247.39 | 247.97 | 242.50 | 243.24 | 1,353,815 | -9.08(-3.60%) |
Jun 09, 2022 | 259.79 | 259.82 | 252.23 | 252.32 | 1,667,711 | -8.84(-3.39%) |
Jun 08, 2022 | 260.83 | 265.89 | 259.57 | 261.16 | 1,540,926 | -3.37(-1.28%) |
Jun 07, 2022 | 254.29 | 264.87 | 254.29 | 264.53 | 1,538,707 | +5.50(+2.12%) |
Jun 06, 2022 | 261.18 | 263.02 | 257.86 | 259.03 | 1,380,438 | +1.42(+0.55%) |
Jun 03, 2022 | 252.94 | 258.33 | 252.75 | 257.61 | 1,860,270 | -0.18(-0.07%) |
Jun 02, 2022 | 246.79 | 257.97 | 245.62 | 257.79 | 1,988,794 | +13.63(+5.58%) |
Jun 01, 2022 | 250.92 | 254.78 | 243.94 | 244.16 | 1,595,784 | -4.12(-1.66%) |
May 31, 2022 | 247.33 | 256.31 | 245.34 | 248.28 | 3,830,453 | +2.72(+1.11%) |
May 27, 2022 | 240.31 | 248.21 | 237.01 | 245.56 | 1,867,159 | +11.76(+5.03%) |
May 26, 2022 | 229.02 | 234.87 | 227.37 | 233.80 | 1,221,736 | +8.06(+3.57%) |
May 25, 2022 | 223.85 | 226.49 | 219.50 | 225.74 | 1,388,736 | +0.05(+0.02%) |
May 24, 2022 | 228.82 | 229.75 | 221.54 | 225.69 | 1,709,354 | -4.42(-1.92%) |
May 23, 2022 | 233.60 | 233.60 | 224.96 | 230.11 | 1,542,160 | -0.59(-0.26%) |
May 20, 2022 | 230.64 | 232.32 | 223.19 | 230.70 | 1,803,475 | +1.78(+0.78%) |
May 19, 2022 | 222.20 | 232.54 | 221.46 | 228.92 | 2,245,003 | +6.08(+2.73%) |
May 18, 2022 | 231.47 | 231.88 | 222.16 | 222.84 | 2,201,077 | -13.08(-5.54%) |
May 17, 2022 | 234.37 | 236.32 | 228.31 | 235.92 | 2,220,897 | +7.00(+3.06%) |
May 16, 2022 | 232.31 | 233.36 | 228.21 | 228.92 | 1,603,917 | -4.87(-2.08%) |
May 13, 2022 | 228.08 | 234.88 | 227.73 | 233.79 | 1,843,497 | +9.13(+4.07%) |
May 12, 2022 | 220.84 | 228.75 | 219.20 | 224.66 | 2,227,612 | +1.47(+0.66%) |
May 11, 2022 | 226.14 | 232.69 | 222.39 | 223.19 | 1,773,118 | -0.19(-0.08%) |
May 10, 2022 | 230.84 | 231.94 | 220.96 | 223.38 | 2,303,666 | -3.79(-1.67%) |
May 09, 2022 | 228.65 | 233.70 | 225.63 | 227.17 | 2,033,083 | -6.54(-2.80%) |
May 06, 2022 | 232.99 | 236.07 | 227.83 | 233.70 | 1,884,758 | -1.49(-0.63%) |
May 05, 2022 | 243.94 | 245.57 | 231.75 | 235.19 | 2,663,494 | -15.01(-6.00%) |
May 04, 2022 | 239.97 | 251.10 | 236.38 | 250.20 | 2,258,555 | +11.42(+4.78%) |
May 03, 2022 | 221.25 | 245.08 | 221.25 | 238.78 | 4,939,206 | -14.69(-5.80%) |
May 02, 2022 | 253.94 | 256.18 | 246.41 | 253.48 | 2,787,103 | -3.34(-1.30%) |
Apr 29, 2022 | 261.04 | 264.98 | 255.62 | 256.81 | 1,559,515 | -8.04(-3.04%) |
Apr 28, 2022 | 255.10 | 267.17 | 254.93 | 264.86 | 1,524,374 | +12.34(+4.89%) |
Apr 27, 2022 | 248.38 | 255.88 | 248.19 | 252.51 | 1,483,194 | +4.74(+1.91%) |
Apr 26, 2022 | 258.65 | 258.78 | 247.78 | 247.78 | 1,390,130 | -13.08(-5.01%) |
Apr 25, 2022 | 255.82 | 261.40 | 250.68 | 260.86 | 1,444,382 | +4.07(+1.58%) |
Apr 22, 2022 | 265.95 | 268.38 | 256.31 | 256.79 | 1,537,714 | -7.69(-2.91%) |
Apr 21, 2022 | 273.18 | 275.82 | 263.75 | 264.49 | 975,340 | -6.14(-2.27%) |
Apr 20, 2022 | 275.36 | 277.94 | 270.19 | 270.62 | 1,616,126 | +3.60(+1.35%) |
Apr 19, 2022 | 255.18 | 268.64 | 255.18 | 267.02 | 1,831,108 | +10.15(+3.95%) |
Apr 18, 2022 | 255.89 | 258.98 | 255.20 | 256.87 | 1,122,294 | +0.24(+0.09%) |
Apr 14, 2022 | 259.67 | 263.26 | 256.45 | 256.63 | 1,596,612 | -2.64(-1.02%) |
Apr 13, 2022 | 256.61 | 260.31 | 255.22 | 259.26 | 994,874 | +3.77(+1.48%) |
Apr 12, 2022 | 257.91 | 262.26 | 254.04 | 255.49 | 1,322,728 | +0.41(+0.16%) |
Apr 11, 2022 | 256.75 | 258.72 | 253.40 | 255.08 | 1,351,638 | -4.24(-1.64%) |
Apr 08, 2022 | 260.29 | 263.03 | 258.94 | 259.32 | 1,109,364 | -0.37(-0.14%) |
Apr 07, 2022 | 260.52 | 263.92 | 255.72 | 259.69 | 1,839,758 | +2.23(+0.87%) |
Apr 06, 2022 | 261.24 | 261.24 | 253.88 | 257.46 | 2,097,540 | -7.71(-2.91%) |
Apr 05, 2022 | 266.57 | 269.18 | 264.10 | 265.18 | 1,044,852 | -5.80(-2.14%) |
Apr 04, 2022 | 266.79 | 271.93 | 264.76 | 270.97 | 1,330,463 | +4.09(+1.53%) |
Apr 01, 2022 | 267.66 | 269.33 | 264.65 | 266.88 | 1,223,794 | +2.03(+0.77%) |
Mar 31, 2022 | 270.93 | 271.75 | 264.85 | 264.85 | 1,477,801 | -6.65(-2.45%) |
Mar 30, 2022 | 275.36 | 275.71 | 269.61 | 271.50 | 1,228,151 | -5.61(-2.03%) |
Mar 29, 2022 | 280.42 | 281.64 | 273.95 | 277.11 | 1,245,021 | +7.11(+2.63%) |
Mar 28, 2022 | 269.08 | 270.15 | 264.42 | 270.00 | 1,101,368 | +2.65(+0.99%) |
Mar 25, 2022 | 271.25 | 272.83 | 265.08 | 267.35 | 1,009,683 | -1.74(-0.65%) |
Mar 24, 2022 | 268.30 | 269.20 | 265.57 | 269.08 | 859,679 | +3.16(+1.19%) |
Mar 23, 2022 | 271.64 | 273.28 | 265.75 | 265.93 | 1,058,626 | -8.24(-3.00%) |
Mar 22, 2022 | 271.03 | 275.09 | 269.27 | 274.16 | 1,696,849 | +7.71(+2.89%) |
Mar 21, 2022 | 268.09 | 271.11 | 263.03 | 266.45 | 1,296,901 | -2.82(-1.05%) |
Mar 18, 2022 | 266.16 | 271.53 | 263.81 | 269.27 | 2,074,290 | +4.36(+1.64%) |
Mar 17, 2022 | 262.12 | 266.90 | 261.09 | 264.91 | 1,735,104 | +1.47(+0.56%) |
Mar 16, 2022 | 257.11 | 264.90 | 256.37 | 263.44 | 2,062,947 | +11.65(+4.63%) |
Mar 15, 2022 | 248.07 | 252.85 | 245.83 | 251.79 | 2,235,353 | +8.29(+3.40%) |
Mar 14, 2022 | 258.77 | 258.95 | 241.60 | 243.51 | 2,958,796 | -13.47(-5.24%) |
Mar 11, 2022 | 270.49 | 271.34 | 256.82 | 256.98 | 1,910,387 | -8.88(-3.34%) |
Mar 10, 2022 | 267.29 | 268.56 | 262.54 | 265.86 | 1,556,068 | -4.20(-1.56%) |
Mar 09, 2022 | 275.21 | 276.15 | 268.52 | 270.06 | 1,476,435 | +7.62(+2.91%) |
Mar 08, 2022 | 255.34 | 271.41 | 255.03 | 262.43 | 2,698,676 | +5.81(+2.26%) |
Mar 07, 2022 | 277.25 | 277.67 | 255.60 | 256.63 | 2,524,793 | -21.22(-7.64%) |
Mar 04, 2022 | 278.91 | 281.75 | 276.06 | 277.85 | 1,657,956 | -6.33(-2.23%) |
Mar 03, 2022 | 286.32 | 287.86 | 278.17 | 284.18 | 1,603,632 | +0.44(+0.15%) |
Mar 02, 2022 | 281.52 | 285.98 | 279.85 | 283.74 | 1,092,210 | +5.99(+2.16%) |
Mar 01, 2022 | 286.89 | 286.89 | 274.62 | 277.75 | 2,077,388 | -10.45(-3.62%) |
Feb 28, 2022 | 287.41 | 290.00 | 284.49 | 288.20 | 1,560,406 | -3.89(-1.33%) |
Feb 25, 2022 | 286.67 | 292.49 | 286.25 | 292.09 | 953,714 | +7.59(+2.67%) |
Feb 24, 2022 | 273.68 | 285.02 | 271.14 | 284.50 | 2,059,049 | +2.13(+0.76%) |
Feb 23, 2022 | 291.22 | 291.29 | 282.02 | 282.37 | 1,442,183 | -4.61(-1.61%) |
Feb 22, 2022 | 291.17 | 292.88 | 284.91 | 286.98 | 1,989,414 | -7.09(-2.41%) |
Feb 18, 2022 | 294.07 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.06 | 300.86 | 294.45 | 295.33 | 1,067,655 | -4.23(-1.41%) |
Feb 16, 2022 | 296.99 | 300.99 | 294.01 | 299.56 | 1,013,791 | +1.09(+0.36%) |
Feb 15, 2022 | 300.61 | 302.42 | 297.11 | 298.48 | 1,368,131 | +3.57(+1.21%) |
Feb 14, 2022 | 291.92 | 296.16 | 290.83 | 294.90 | 1,393,409 | +2.99(+1.02%) |
Feb 11, 2022 | 304.09 | 306.21 | 291.26 | 291.92 | 2,042,243 | -14.40(-4.70%) |
Feb 10, 2022 | 304.34 | 309.92 | 301.67 | 306.32 | 1,461,204 | -4.30(-1.38%) |
Feb 09, 2022 | 310.27 | 315.14 | 307.71 | 310.62 | 1,361,022 | +4.81(+1.57%) |
Feb 08, 2022 | 301.98 | 306.21 | 300.98 | 305.80 | 1,285,262 | +0.63(+0.21%) |
Feb 07, 2022 | 306.24 | 309.14 | 302.25 | 305.17 | 1,382,030 | +1.05(+0.34%) |
Feb 04, 2022 | 300.76 | 307.63 | 296.04 | 304.12 | 2,657,662 | +9.93(+3.37%) |
Feb 03, 2022 | 295.85 | 294.20 | 2,467,150 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.93 | 310.12 | 303.01 | 309.77 | 2,314,906 | +4.03(+1.32%) |