Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 216.35 | 220.42 | 214.46 | 220.22 | 718,575 | +4.81(+2.23%) |
Jan 30, 2023 | 214.29 | 215.97 | 210.70 | 215.41 | 1,212,846 | -0.88(-0.41%) |
Jan 27, 2023 | 214.31 | 217.86 | 213.74 | 216.29 | 917,278 | +1.05(+0.49%) |
Jan 26, 2023 | 215.49 | 216.64 | 212.79 | 215.24 | 842,248 | +1.86(+0.87%) |
Jan 25, 2023 | 216.55 | 216.89 | 208.03 | 213.38 | 1,247,714 | -6.62(-3.01%) |
Jan 24, 2023 | 217.54 | 223.44 | 216.90 | 220.00 | 632,724 | -0.16(-0.07%) |
Jan 23, 2023 | 220.55 | 223.24 | 219.47 | 220.16 | 1,268,254 | -0.54(-0.25%) |
Jan 20, 2023 | 214.97 | 221.38 | 214.97 | 220.70 | 969,620 | +5.19(+2.41%) |
Jan 19, 2023 | 213.02 | 216.05 | 212.58 | 215.51 | 1,446,726 | -0.17(-0.08%) |
Jan 18, 2023 | 216.33 | 219.25 | 215.34 | 215.68 | 749,167 | +1.53(+0.71%) |
Jan 17, 2023 | 215.80 | 216.91 | 212.67 | 214.15 | 770,268 | -0.91(-0.42%) |
Jan 13, 2023 | 211.76 | 216.24 | 211.25 | 215.06 | 815,528 | +0.79(+0.37%) |
Jan 12, 2023 | 213.08 | 214.42 | 209.22 | 214.27 | 792,382 | +2.66(+1.26%) |
Jan 11, 2023 | 204.91 | 211.69 | 203.51 | 211.61 | 782,090 | +8.44(+4.16%) |
Jan 10, 2023 | 201.30 | 204.38 | 201.02 | 203.17 | 781,138 | +0.36(+0.18%) |
Jan 09, 2023 | 203.99 | 206.53 | 202.50 | 202.81 | 907,052 | +0.02(+0.01%) |
Jan 06, 2023 | 196.97 | 203.22 | 193.86 | 202.79 | 591,958 | +6.46(+3.29%) |
Jan 05, 2023 | 198.96 | 200.04 | 195.88 | 196.33 | 452,619 | -6.45(-3.18%) |
Jan 04, 2023 | 200.56 | 204.34 | 198.57 | 202.78 | 537,318 | +6.24(+3.18%) |
Jan 03, 2023 | 196.52 | 200.51 | 194.08 | 196.54 | 709,916 | +3.91(+2.03%) |
Dec 30, 2022 | 192.51 | 193.76 | 190.59 | 192.62 | 371,825 | -2.41(-1.24%) |
Dec 29, 2022 | 190.49 | 196.46 | 189.16 | 195.03 | 308,700 | +6.53(+3.47%) |
Dec 28, 2022 | 192.80 | 194.32 | 188.40 | 188.50 | 345,550 | -4.10(-2.13%) |
Dec 27, 2022 | 193.23 | 194.58 | 191.86 | 192.60 | 321,691 | -1.38(-0.71%) |
Dec 23, 2022 | 192.40 | 194.64 | 191.07 | 193.98 | 296,137 | +1.50(+0.78%) |
Dec 22, 2022 | 192.45 | 192.57 | 188.74 | 192.49 | 399,452 | -2.78(-1.42%) |
Dec 21, 2022 | 191.77 | 195.46 | 189.75 | 195.26 | 694,661 | +6.76(+3.59%) |
Dec 20, 2022 | 187.62 | 189.44 | 185.44 | 188.50 | 581,893 | -0.96(-0.51%) |
Dec 19, 2022 | 189.76 | 192.23 | 188.50 | 189.46 | 601,302 | -0.72(-0.38%) |
Dec 16, 2022 | 194.35 | 194.89 | 189.66 | 190.19 | 1,673,626 | -5.86(-2.99%) |
Dec 15, 2022 | 197.23 | 197.97 | 192.87 | 196.04 | 719,683 | -5.09(-2.53%) |
Dec 14, 2022 | 204.50 | 209.23 | 200.65 | 201.14 | 963,011 | -3.97(-1.94%) |
Dec 13, 2022 | 208.30 | 210.71 | 201.10 | 205.11 | 1,147,933 | +8.23(+4.18%) |
Dec 12, 2022 | 196.94 | 198.64 | 195.91 | 196.89 | 886,868 | +1.20(+0.61%) |
Dec 09, 2022 | 194.65 | 197.74 | 193.83 | 195.69 | 509,191 | -0.62(-0.32%) |
Dec 08, 2022 | 192.27 | 199.56 | 189.80 | 196.31 | 871,396 | +4.20(+2.19%) |
Dec 07, 2022 | 191.41 | 193.18 | 190.33 | 192.11 | 628,452 | -0.22(-0.11%) |
Dec 06, 2022 | 192.27 | 193.01 | 190.02 | 192.33 | 836,259 | +0.38(+0.20%) |
Dec 05, 2022 | 196.74 | 198.04 | 191.20 | 191.95 | 850,450 | -7.63(-3.82%) |
Dec 02, 2022 | 196.02 | 201.01 | 194.21 | 199.58 | 698,000 | -0.86(-0.43%) |
Dec 01, 2022 | 198.21 | 200.97 | 195.64 | 200.44 | 990,528 | +4.84(+2.47%) |
Nov 30, 2022 | 186.27 | 195.91 | 184.00 | 195.61 | 1,003,675 | +8.37(+4.47%) |
Nov 29, 2022 | 187.99 | 189.11 | 186.35 | 187.23 | 597,932 | -1.85(-0.98%) |
Nov 28, 2022 | 196.47 | 197.08 | 188.90 | 189.09 | 753,371 | -9.55(-4.81%) |
Nov 25, 2022 | 195.96 | 199.19 | 195.34 | 198.64 | 464,312 | +2.48(+1.26%) |
Nov 23, 2022 | 192.73 | 196.86 | 192.73 | 196.16 | 572,047 | +3.94(+2.05%) |
Nov 22, 2022 | 194.89 | 195.46 | 192.15 | 192.22 | 741,916 | -2.23(-1.15%) |
Nov 21, 2022 | 196.18 | 197.73 | 190.93 | 194.45 | 1,460,523 | -3.55(-1.79%) |
Nov 18, 2022 | 200.66 | 200.79 | 196.45 | 198.00 | 1,499,239 | +1.16(+0.59%) |
Nov 17, 2022 | 197.66 | 198.46 | 192.20 | 196.84 | 2,167,460 | -4.10(-2.04%) |
Nov 16, 2022 | 203.72 | 206.59 | 198.82 | 200.95 | 1,769,434 | -3.90(-1.90%) |
Nov 15, 2022 | 200.47 | 205.85 | 198.28 | 204.84 | 2,091,975 | +9.09(+4.64%) |
Nov 14, 2022 | 190.74 | 200.51 | 189.99 | 195.75 | 1,570,012 | +3.88(+2.02%) |
Nov 11, 2022 | 184.77 | 193.32 | 184.16 | 191.88 | 1,786,623 | +6.11(+3.29%) |
Nov 10, 2022 | 171.39 | 185.90 | 171.39 | 185.76 | 1,716,305 | +22.44(+13.74%) |
Nov 09, 2022 | 165.05 | 166.06 | 162.49 | 163.32 | 814,149 | -2.70(-1.63%) |
Nov 08, 2022 | 165.65 | 167.84 | 163.21 | 166.02 | 667,273 | +2.08(+1.27%) |
Nov 07, 2022 | 162.69 | 164.82 | 161.07 | 163.94 | 882,542 | +2.63(+1.63%) |
Nov 04, 2022 | 160.53 | 161.40 | 157.82 | 161.31 | 1,143,567 | +3.30(+2.09%) |
Nov 03, 2022 | 157.92 | 159.13 | 155.69 | 158.01 | 1,158,297 | -2.09(-1.30%) |
Nov 02, 2022 | 166.33 | 166.33 | 159.71 | 160.10 | 1,136,184 | -7.05(-4.22%) |
Nov 01, 2022 | 169.94 | 170.18 | 166.31 | 167.15 | 1,067,984 | -0.54(-0.32%) |
Oct 31, 2022 | 167.39 | 168.37 | 166.06 | 167.69 | 1,542,997 | -1.33(-0.79%) |
Oct 28, 2022 | 164.50 | 169.65 | 164.23 | 169.03 | 876,870 | +4.29(+2.61%) |
Oct 27, 2022 | 163.28 | 167.07 | 162.47 | 164.74 | 1,376,759 | +1.54(+0.95%) |
Oct 26, 2022 | 161.25 | 166.17 | 159.74 | 163.19 | 1,487,535 | +3.47(+2.17%) |
Oct 25, 2022 | 155.63 | 159.96 | 154.52 | 159.72 | 1,588,085 | +4.43(+2.85%) |
Oct 24, 2022 | 152.09 | 156.54 | 151.31 | 155.29 | 1,975,370 | +4.92(+3.28%) |
Oct 21, 2022 | 145.66 | 151.05 | 144.39 | 150.36 | 2,639,260 | +1.76(+1.19%) |
Oct 20, 2022 | 158.94 | 158.94 | 147.51 | 148.60 | 2,740,351 | -9.77(-6.17%) |
Oct 19, 2022 | 161.72 | 161.72 | 155.83 | 158.38 | 1,410,607 | -5.76(-3.51%) |
Oct 18, 2022 | 166.63 | 166.67 | 163.09 | 164.13 | 982,929 | +1.68(+1.04%) |
Oct 17, 2022 | 161.01 | 164.32 | 160.42 | 162.45 | 914,054 | +5.09(+3.24%) |
Oct 14, 2022 | 164.99 | 165.77 | 157.14 | 157.36 | 890,218 | -5.78(-3.54%) |
Oct 13, 2022 | 159.28 | 164.58 | 155.03 | 163.13 | 997,798 | +0.23(+0.14%) |
Oct 12, 2022 | 162.89 | 164.78 | 160.35 | 162.91 | 835,372 | +0.87(+0.54%) |
Oct 11, 2022 | 166.42 | 166.42 | 161.54 | 162.03 | 1,013,595 | -4.68(-2.81%) |
Oct 10, 2022 | 168.12 | 168.12 | 164.12 | 166.71 | 504,142 | -0.27(-0.16%) |
Oct 07, 2022 | 169.31 | 169.75 | 166.51 | 166.98 | 568,181 | -5.44(-3.16%) |
Oct 06, 2022 | 178.10 | 178.35 | 171.88 | 172.42 | 978,789 | -5.60(-3.14%) |
Oct 05, 2022 | 178.04 | 180.01 | 174.78 | 178.02 | 580,066 | -2.29(-1.27%) |
Oct 04, 2022 | 173.84 | 180.99 | 173.84 | 180.31 | 671,002 | +8.86(+5.17%) |
Oct 03, 2022 | 171.85 | 172.58 | 168.28 | 171.45 | 1,086,598 | +1.89(+1.11%) |
Sep 30, 2022 | 165.62 | 171.09 | 163.82 | 169.56 | 1,069,790 | +4.28(+2.59%) |
Sep 29, 2022 | 170.12 | 170.12 | 164.44 | 165.28 | 854,557 | -5.96(-3.48%) |
Sep 28, 2022 | 169.16 | 171.86 | 167.14 | 171.24 | 731,670 | +3.76(+2.24%) |
Sep 27, 2022 | 172.58 | 173.29 | 166.80 | 167.49 | 799,199 | -3.98(-2.32%) |
Sep 26, 2022 | 173.00 | 175.77 | 171.35 | 171.46 | 1,040,864 | -1.54(-0.89%) |
Sep 23, 2022 | 170.39 | 173.03 | 169.48 | 173.00 | 872,497 | +2.59(+1.52%) |
Sep 22, 2022 | 173.25 | 173.78 | 168.76 | 170.41 | 744,000 | -4.35(-2.49%) |
Sep 21, 2022 | 177.28 | 179.70 | 174.05 | 174.76 | 600,323 | -1.14(-0.65%) |
Sep 20, 2022 | 177.90 | 178.09 | 174.44 | 175.90 | 823,105 | -4.72(-2.61%) |
Sep 19, 2022 | 179.79 | 181.22 | 178.07 | 180.62 | 588,797 | -0.63(-0.35%) |
Sep 16, 2022 | 182.65 | 182.65 | 178.68 | 181.25 | 948,671 | -3.43(-1.86%) |
Sep 15, 2022 | 184.95 | 188.74 | 183.59 | 184.69 | 745,503 | -1.22(-0.65%) |
Sep 14, 2022 | 189.40 | 189.85 | 184.59 | 185.90 | 701,911 | -3.34(-1.77%) |
Sep 13, 2022 | 191.93 | 192.52 | 189.07 | 189.25 | 685,166 | -7.22(-3.68%) |
Sep 12, 2022 | 195.92 | 197.25 | 194.75 | 196.47 | 494,376 | +1.45(+0.75%) |
Sep 09, 2022 | 195.09 | 196.37 | 194.30 | 195.01 | 415,261 | +0.78(+0.40%) |
Sep 08, 2022 | 189.82 | 194.29 | 189.76 | 194.23 | 564,626 | +2.86(+1.49%) |
Sep 07, 2022 | 186.11 | 192.27 | 185.22 | 191.37 | 501,863 | +6.03(+3.26%) |
Sep 06, 2022 | 186.47 | 187.22 | 183.73 | 185.34 | 470,882 | -0.12(-0.06%) |
Sep 02, 2022 | 189.24 | 190.05 | 184.16 | 185.46 | 492,783 | -2.14(-1.14%) |
Sep 01, 2022 | 184.52 | 187.73 | 182.00 | 187.59 | 589,308 | +1.28(+0.69%) |
Aug 31, 2022 | 188.16 | 189.06 | 184.93 | 186.31 | 648,861 | -1.03(-0.55%) |
Aug 30, 2022 | 190.54 | 191.33 | 186.30 | 187.34 | 522,776 | -2.26(-1.19%) |
Aug 29, 2022 | 193.23 | 194.22 | 189.56 | 189.60 | 483,888 | -4.98(-2.56%) |
Aug 26, 2022 | 204.60 | 205.40 | 194.52 | 194.58 | 572,864 | -10.45(-5.10%) |
Aug 25, 2022 | 204.50 | 205.24 | 202.32 | 205.03 | 455,514 | +1.83(+0.90%) |
Aug 24, 2022 | 201.18 | 203.99 | 200.00 | 203.21 | 369,878 | +1.33(+0.66%) |
Aug 23, 2022 | 204.38 | 205.06 | 201.80 | 201.88 | 453,203 | -3.16(-1.54%) |
Aug 22, 2022 | 203.72 | 205.72 | 202.40 | 205.03 | 653,365 | -0.96(-0.46%) |
Aug 19, 2022 | 208.82 | 208.89 | 204.69 | 205.99 | 706,867 | -4.04(-1.92%) |
Aug 18, 2022 | 211.72 | 211.88 | 209.84 | 210.03 | 334,135 | -1.22(-0.58%) |
Aug 17, 2022 | 210.99 | 212.25 | 209.17 | 211.25 | 626,930 | -1.94(-0.91%) |
Aug 16, 2022 | 214.22 | 215.65 | 212.24 | 213.20 | 594,536 | -4.19(-1.93%) |
Aug 15, 2022 | 216.94 | 220.15 | 216.77 | 217.39 | 356,532 | -2.06(-0.94%) |
Aug 12, 2022 | 215.78 | 219.59 | 215.78 | 219.46 | 605,065 | +3.98(+1.85%) |
Aug 11, 2022 | 217.93 | 217.93 | 213.96 | 215.48 | 588,832 | -1.24(-0.57%) |
Aug 10, 2022 | 214.04 | 217.66 | 214.02 | 216.72 | 621,797 | +7.16(+3.41%) |
Aug 09, 2022 | 210.35 | 210.35 | 207.29 | 209.57 | 450,799 | -0.78(-0.37%) |
Aug 08, 2022 | 211.15 | 212.53 | 208.49 | 210.34 | 361,609 | +0.64(+0.31%) |
Aug 05, 2022 | 208.10 | 209.99 | 207.04 | 209.70 | 718,034 | -1.32(-0.63%) |
Aug 04, 2022 | 210.46 | 211.87 | 207.89 | 211.03 | 613,689 | +0.77(+0.37%) |
Aug 03, 2022 | 204.91 | 210.50 | 204.91 | 210.26 | 544,951 | +6.61(+3.25%) |
Aug 02, 2022 | 206.43 | 208.07 | 203.40 | 203.64 | 989,118 | -4.41(-2.12%) |
Aug 01, 2022 | 204.44 | 208.81 | 203.39 | 208.06 | 786,705 | +1.84(+0.89%) |
Jul 29, 2022 | 204.58 | 206.78 | 202.42 | 206.21 | 625,664 | +1.39(+0.68%) |
Jul 28, 2022 | 196.83 | 205.63 | 196.26 | 204.82 | 857,296 | +8.99(+4.59%) |
Jul 27, 2022 | 192.58 | 196.70 | 189.42 | 195.83 | 735,246 | +5.12(+2.69%) |
Jul 26, 2022 | 193.46 | 194.42 | 189.67 | 190.70 | 654,705 | -4.90(-2.50%) |
Jul 25, 2022 | 197.81 | 200.06 | 194.46 | 195.60 | 764,556 | -2.66(-1.34%) |
Jul 22, 2022 | 198.44 | 199.50 | 195.92 | 198.25 | 583,922 | +0.29(+0.14%) |
Jul 21, 2022 | 199.39 | 201.25 | 192.30 | 197.97 | 1,238,852 | -4.55(-2.25%) |
Jul 20, 2022 | 198.65 | 203.18 | 197.81 | 202.52 | 1,162,797 | +4.12(+2.07%) |
Jul 19, 2022 | 191.36 | 198.56 | 190.43 | 198.40 | 716,896 | +9.21(+4.87%) |
Jul 18, 2022 | 191.03 | 191.99 | 188.26 | 189.19 | 462,030 | -0.74(-0.39%) |
Jul 15, 2022 | 189.14 | 190.68 | 187.49 | 189.93 | 465,709 | +2.96(+1.58%) |
Jul 14, 2022 | 179.52 | 187.50 | 179.09 | 186.97 | 645,925 | +4.73(+2.59%) |
Jul 13, 2022 | 180.87 | 184.15 | 178.69 | 182.24 | 393,349 | -2.52(-1.36%) |
Jul 12, 2022 | 187.27 | 189.31 | 183.93 | 184.76 | 748,472 | -2.48(-1.32%) |
Jul 11, 2022 | 187.36 | 187.98 | 185.97 | 187.24 | 333,518 | -0.75(-0.40%) |
Jul 08, 2022 | 187.55 | 189.14 | 185.44 | 187.99 | 406,185 | -0.53(-0.28%) |
Jul 07, 2022 | 186.38 | 188.77 | 185.77 | 188.52 | 739,768 | +2.05(+1.10%) |
Jul 06, 2022 | 185.06 | 187.01 | 183.39 | 186.47 | 619,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.53 | 184.34 | 179.15 | 183.61 | 657,334 | -0.53(-0.29%) |
Jul 01, 2022 | 180.80 | 185.06 | 179.94 | 184.14 | 704,668 | +3.72(+2.06%) |
Jun 30, 2022 | 175.93 | 181.40 | 174.10 | 180.42 | 1,626,827 | +2.58(+1.45%) |
Jun 29, 2022 | 177.61 | 178.71 | 174.40 | 177.84 | 609,670 | +0.69(+0.39%) |
Jun 28, 2022 | 182.37 | 184.25 | 176.52 | 177.15 | 669,314 | -5.40(-2.96%) |
Jun 27, 2022 | 182.71 | 184.41 | 180.99 | 182.55 | 520,245 | +0.11(+0.06%) |
Jun 24, 2022 | 181.85 | 184.13 | 181.32 | 182.44 | 818,834 | +2.46(+1.37%) |
Jun 23, 2022 | 180.22 | 180.81 | 176.96 | 179.98 | 888,067 | +1.55(+0.87%) |
Jun 22, 2022 | 172.34 | 178.91 | 170.55 | 178.43 | 1,086,025 | +5.38(+3.11%) |
Jun 21, 2022 | 173.55 | 175.66 | 172.63 | 173.05 | 1,054,520 | +2.17(+1.27%) |
Jun 17, 2022 | 168.14 | 172.17 | 168.02 | 170.88 | 1,520,420 | +2.73(+1.63%) |
Jun 16, 2022 | 171.39 | 172.37 | 167.06 | 168.15 | 1,108,021 | -7.89(-4.48%) |
Jun 15, 2022 | 172.39 | 178.06 | 171.53 | 176.03 | 680,757 | +6.24(+3.67%) |
Jun 14, 2022 | 177.03 | 177.70 | 169.70 | 169.80 | 1,014,416 | -7.47(-4.22%) |
Jun 13, 2022 | 178.31 | 178.95 | 173.93 | 177.27 | 924,767 | -3.71(-2.05%) |
Jun 10, 2022 | 186.48 | 186.48 | 180.92 | 180.98 | 780,766 | -8.51(-4.49%) |
Jun 09, 2022 | 193.11 | 193.22 | 189.03 | 189.49 | 902,274 | -4.16(-2.15%) |
Jun 08, 2022 | 196.66 | 196.66 | 192.94 | 193.64 | 641,892 | -4.30(-2.17%) |
Jun 07, 2022 | 194.67 | 198.45 | 194.67 | 197.95 | 442,939 | +1.06(+0.54%) |
Jun 06, 2022 | 199.81 | 199.81 | 196.20 | 196.89 | 337,018 | -1.08(-0.54%) |
Jun 03, 2022 | 197.96 | 198.56 | 196.69 | 197.97 | 621,786 | -3.05(-1.52%) |
Jun 02, 2022 | 196.99 | 201.65 | 196.46 | 201.02 | 532,150 | +5.00(+2.55%) |
Jun 01, 2022 | 198.40 | 201.64 | 195.70 | 196.01 | 1,102,396 | -3.95(-1.97%) |
May 31, 2022 | 200.56 | 201.54 | 198.11 | 199.96 | 1,256,608 | -3.66(-1.80%) |
May 27, 2022 | 202.29 | 205.53 | 201.94 | 203.62 | 906,793 | +4.01(+2.01%) |
May 26, 2022 | 194.52 | 200.73 | 193.48 | 199.62 | 834,675 | +6.53(+3.38%) |
May 25, 2022 | 188.52 | 194.89 | 187.10 | 193.09 | 1,350,267 | +4.05(+2.14%) |
May 24, 2022 | 193.26 | 193.73 | 186.36 | 189.04 | 727,572 | -5.00(-2.58%) |
May 23, 2022 | 193.53 | 194.81 | 187.72 | 194.05 | 776,663 | +2.34(+1.22%) |
May 20, 2022 | 189.34 | 192.08 | 185.72 | 191.71 | 779,780 | +3.40(+1.80%) |
May 19, 2022 | 183.66 | 192.00 | 183.00 | 188.31 | 1,047,529 | +3.03(+1.64%) |
May 18, 2022 | 192.12 | 192.47 | 184.34 | 185.28 | 1,163,954 | -9.10(-4.68%) |
May 17, 2022 | 196.26 | 196.26 | 191.78 | 194.38 | 767,378 | +1.31(+0.68%) |
May 16, 2022 | 193.88 | 194.82 | 191.00 | 193.07 | 564,090 | -2.17(-1.11%) |
May 13, 2022 | 192.07 | 195.75 | 191.51 | 195.24 | 911,449 | +5.45(+2.87%) |
May 12, 2022 | 186.62 | 190.21 | 186.09 | 189.79 | 1,332,470 | +1.08(+0.57%) |
May 11, 2022 | 195.34 | 196.42 | 188.35 | 188.71 | 943,856 | -8.71(-4.41%) |
May 10, 2022 | 198.93 | 199.73 | 191.48 | 197.42 | 1,076,588 | +0.76(+0.39%) |
May 09, 2022 | 201.95 | 203.43 | 196.01 | 196.66 | 1,592,483 | -5.39(-2.67%) |
May 06, 2022 | 203.87 | 205.92 | 200.33 | 202.05 | 1,051,217 | -3.08(-1.50%) |
May 05, 2022 | 208.04 | 209.59 | 202.42 | 205.13 | 1,373,795 | -4.32(-2.06%) |
May 04, 2022 | 201.96 | 210.16 | 200.33 | 209.46 | 1,030,637 | +7.47(+3.70%) |
May 03, 2022 | 201.79 | 202.60 | 199.20 | 201.99 | 1,592,306 | -0.45(-0.22%) |
May 02, 2022 | 200.01 | 204.22 | 199.28 | 202.44 | 1,549,962 | +1.95(+0.97%) |
Apr 29, 2022 | 201.21 | 205.15 | 199.57 | 200.49 | 2,207,062 | -2.77(-1.36%) |
Apr 28, 2022 | 199.76 | 205.09 | 196.77 | 203.26 | 1,655,302 | +5.83(+2.95%) |
Apr 27, 2022 | 204.36 | 207.34 | 196.65 | 197.43 | 1,332,123 | -7.04(-3.44%) |
Apr 26, 2022 | 209.01 | 209.01 | 203.77 | 204.47 | 1,481,667 | -5.75(-2.74%) |
Apr 25, 2022 | 199.84 | 210.67 | 198.77 | 210.22 | 1,744,242 | +9.66(+4.81%) |
Apr 22, 2022 | 199.12 | 205.87 | 198.41 | 200.57 | 2,423,025 | +0.64(+0.32%) |
Apr 21, 2022 | 203.01 | 211.40 | 199.92 | 199.93 | 3,106,505 | -18.19(-8.34%) |
Apr 20, 2022 | 216.92 | 219.44 | 215.60 | 218.12 | 1,418,251 | +2.94(+1.36%) |
Apr 19, 2022 | 208.66 | 215.50 | 208.02 | 215.18 | 1,792,182 | +5.45(+2.60%) |
Apr 18, 2022 | 212.57 | 215.19 | 208.36 | 209.73 | 1,075,675 | -3.43(-1.61%) |
Apr 14, 2022 | 213.31 | 216.15 | 212.98 | 213.16 | 1,286,162 | +1.36(+0.64%) |
Apr 13, 2022 | 212.50 | 213.40 | 208.97 | 211.80 | 1,371,661 | -2.16(-1.01%) |
Apr 12, 2022 | 216.09 | 218.49 | 212.82 | 213.96 | 921,023 | -1.05(-0.49%) |
Apr 11, 2022 | 217.60 | 219.94 | 214.74 | 215.01 | 741,022 | -4.82(-2.19%) |
Apr 08, 2022 | 219.66 | 222.01 | 217.28 | 219.83 | 631,455 | -1.26(-0.57%) |
Apr 07, 2022 | 218.95 | 222.80 | 215.45 | 221.09 | 987,770 | +1.37(+0.62%) |
Apr 06, 2022 | 226.65 | 226.75 | 218.56 | 219.72 | 1,115,240 | -8.68(-3.80%) |
Apr 05, 2022 | 230.71 | 233.19 | 227.51 | 228.40 | 1,080,375 | -2.61(-1.13%) |
Apr 04, 2022 | 229.90 | 231.75 | 228.63 | 231.01 | 701,540 | +0.37(+0.16%) |
Apr 01, 2022 | 235.03 | 235.03 | 227.76 | 230.65 | 990,167 | -2.93(-1.25%) |
Mar 31, 2022 | 236.30 | 238.41 | 233.57 | 233.57 | 741,678 | -2.39(-1.01%) |
Mar 30, 2022 | 238.37 | 239.85 | 234.01 | 235.97 | 609,985 | -3.55(-1.48%) |
Mar 29, 2022 | 239.22 | 239.89 | 236.15 | 239.51 | 471,078 | +4.42(+1.88%) |
Mar 28, 2022 | 232.76 | 235.28 | 231.76 | 235.09 | 306,861 | +3.13(+1.35%) |
Mar 25, 2022 | 233.71 | 234.20 | 228.38 | 231.96 | 577,467 | -1.05(-0.45%) |
Mar 24, 2022 | 233.33 | 234.62 | 231.50 | 233.01 | 737,592 | -0.09(-0.04%) |
Mar 23, 2022 | 234.88 | 234.88 | 230.69 | 233.10 | 633,199 | -2.94(-1.24%) |
Mar 22, 2022 | 234.92 | 238.35 | 232.79 | 236.03 | 767,776 | +1.73(+0.74%) |
Mar 21, 2022 | 236.06 | 237.44 | 231.12 | 234.30 | 745,265 | -3.22(-1.36%) |
Mar 18, 2022 | 235.12 | 240.16 | 234.82 | 237.52 | 1,394,218 | +1.66(+0.71%) |
Mar 17, 2022 | 228.35 | 236.06 | 226.59 | 235.86 | 790,347 | +5.51(+2.39%) |
Mar 16, 2022 | 228.79 | 233.32 | 225.94 | 230.35 | 1,032,997 | +2.99(+1.32%) |
Mar 15, 2022 | 227.61 | 228.41 | 223.99 | 227.36 | 735,072 | +2.32(+1.03%) |
Mar 14, 2022 | 222.36 | 225.66 | 219.94 | 225.03 | 1,442,155 | +4.46(+2.02%) |
Mar 11, 2022 | 222.58 | 225.08 | 219.44 | 220.57 | 972,964 | -2.28(-1.02%) |
Mar 10, 2022 | 217.37 | 224.61 | 222.84 | 1,049,796 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.82 | 221.97 | 218.05 | 221.70 | 1,155,297 | +7.67(+3.59%) |
Mar 08, 2022 | 213.09 | 217.55 | 211.86 | 214.03 | 866,045 | -0.56(-0.26%) |
Mar 07, 2022 | 224.06 | 224.86 | 214.26 | 214.59 | 1,149,283 | -9.69(-4.32%) |
Mar 04, 2022 | 218.86 | 225.05 | 218.27 | 224.28 | 988,124 | +3.41(+1.54%) |
Mar 03, 2022 | 223.21 | 223.72 | 217.95 | 220.87 | 830,348 | -0.35(-0.16%) |
Mar 02, 2022 | 217.09 | 222.68 | 217.09 | 221.23 | 883,812 | +5.45(+2.52%) |
Mar 01, 2022 | 215.47 | 218.23 | 212.62 | 215.78 | 1,073,836 | +0.69(+0.32%) |
Feb 28, 2022 | 212.52 | 216.12 | 211.72 | 215.09 | 1,138,272 | -0.22(-0.10%) |
Feb 25, 2022 | 212.73 | 215.49 | 210.57 | 215.31 | 1,110,702 | +2.60(+1.22%) |
Feb 24, 2022 | 200.19 | 213.19 | 199.99 | 212.71 | 1,758,750 | +7.64(+3.73%) |
Feb 23, 2022 | 210.56 | 211.68 | 204.90 | 205.06 | 2,632,645 | -4.02(-1.92%) |
Feb 22, 2022 | 208.24 | 210.71 | 204.98 | 209.08 | 1,345,065 | -0.79(-0.38%) |
Feb 18, 2022 | 209.87 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.67 | 217.01 | 208.35 | 208.46 | 1,049,118 | -9.57(-4.39%) |
Feb 16, 2022 | 217.38 | 218.72 | 213.54 | 218.03 | 1,899,429 | +0.00(+0.00%) |
Feb 15, 2022 | 221.63 | 222.52 | 216.63 | 218.03 | 1,408,282 | +0.74(+0.34%) |
Feb 14, 2022 | 220.40 | 223.64 | 215.59 | 217.29 | 1,446,256 | -3.95(-1.79%) |
Feb 11, 2022 | 227.53 | 229.26 | 219.26 | 221.24 | 1,606,878 | -6.07(-2.67%) |
Feb 10, 2022 | 227.97 | 235.85 | 225.57 | 227.31 | 1,775,304 | -9.08(-3.84%) |
Feb 09, 2022 | 235.73 | 237.66 | 234.62 | 236.39 | 939,103 | +4.26(+1.83%) |
Feb 08, 2022 | 230.55 | 234.19 | 226.54 | 232.13 | 994,107 | +1.61(+0.70%) |
Feb 07, 2022 | 231.81 | 233.61 | 229.83 | 230.52 | 1,057,402 | +0.35(+0.15%) |
Feb 04, 2022 | 229.68 | 232.56 | 228.50 | 230.16 | 1,004,735 | +0.61(+0.27%) |
Feb 03, 2022 | 238.18 | 228.58 | 229.55 | 1,100,575 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.74 | 241.18 | 238.74 | 241.08 | 871,590 | +2.90(+1.22%) |