Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 196.59 | 201.55 | 196.59 | 200.75 | 852,260 | +2.81(+1.42%) |
Feb 27, 2023 | 201.17 | 201.32 | 197.64 | 197.94 | 488,180 | -0.45(-0.22%) |
Feb 24, 2023 | 199.15 | 199.89 | 194.84 | 198.38 | 822,114 | -4.38(-2.16%) |
Feb 23, 2023 | 204.71 | 205.50 | 200.26 | 202.76 | 549,554 | -0.70(-0.35%) |
Feb 22, 2023 | 202.93 | 204.83 | 200.83 | 203.47 | 568,107 | +1.45(+0.72%) |
Feb 21, 2023 | 206.67 | 207.91 | 201.88 | 202.02 | 712,154 | -7.45(-3.56%) |
Feb 17, 2023 | 209.31 | 210.75 | 207.21 | 209.47 | 589,225 | -1.27(-0.60%) |
Feb 16, 2023 | 211.73 | 212.38 | 209.22 | 210.74 | 708,654 | -5.47(-2.53%) |
Feb 15, 2023 | 210.35 | 216.28 | 210.35 | 216.21 | 780,681 | +4.42(+2.09%) |
Feb 14, 2023 | 211.03 | 212.42 | 207.66 | 211.79 | 946,950 | +0.16(+0.07%) |
Feb 13, 2023 | 204.74 | 211.93 | 204.74 | 211.63 | 1,095,991 | +7.66(+3.75%) |
Feb 10, 2023 | 204.05 | 207.35 | 202.23 | 203.97 | 689,395 | -0.56(-0.28%) |
Feb 09, 2023 | 207.77 | 216.52 | 202.36 | 204.54 | 1,929,960 | -13.33(-6.12%) |
Feb 08, 2023 | 220.13 | 221.31 | 217.86 | 217.86 | 1,032,529 | -2.70(-1.22%) |
Feb 07, 2023 | 217.74 | 220.94 | 213.66 | 220.56 | 828,863 | +0.71(+0.32%) |
Feb 06, 2023 | 220.47 | 221.18 | 218.89 | 219.85 | 939,059 | -3.74(-1.67%) |
Feb 03, 2023 | 223.26 | 227.06 | 220.75 | 223.59 | 1,042,358 | -4.61(-2.02%) |
Feb 02, 2023 | 225.56 | 231.66 | 225.24 | 228.20 | 1,352,547 | +5.97(+2.68%) |
Feb 01, 2023 | 219.67 | 224.41 | 217.42 | 222.24 | 925,854 | +2.39(+1.09%) |
Jan 31, 2023 | 215.98 | 220.05 | 214.09 | 219.84 | 719,797 | +4.80(+2.23%) |
Jan 30, 2023 | 213.93 | 215.61 | 210.34 | 215.04 | 1,214,909 | -0.88(-0.41%) |
Jan 27, 2023 | 213.94 | 217.49 | 213.38 | 215.92 | 918,839 | +1.05(+0.49%) |
Jan 26, 2023 | 215.12 | 216.27 | 212.43 | 214.88 | 843,681 | +1.86(+0.87%) |
Jan 25, 2023 | 216.18 | 216.52 | 207.68 | 213.01 | 1,249,837 | -6.61(-3.01%) |
Jan 24, 2023 | 217.17 | 223.06 | 216.53 | 219.62 | 633,800 | -0.16(-0.07%) |
Jan 23, 2023 | 220.18 | 222.86 | 219.10 | 219.78 | 1,270,411 | -0.54(-0.25%) |
Jan 20, 2023 | 214.61 | 221.00 | 214.61 | 220.33 | 971,269 | +5.19(+2.41%) |
Jan 19, 2023 | 212.66 | 215.68 | 212.22 | 215.14 | 1,449,187 | -0.17(-0.08%) |
Jan 18, 2023 | 215.96 | 218.88 | 214.97 | 215.31 | 750,441 | +1.52(+0.71%) |
Jan 17, 2023 | 215.43 | 216.54 | 212.31 | 213.79 | 771,579 | -0.91(-0.42%) |
Jan 13, 2023 | 211.40 | 215.87 | 210.89 | 214.70 | 816,915 | +0.79(+0.37%) |
Jan 12, 2023 | 212.72 | 214.05 | 208.86 | 213.91 | 793,730 | +2.65(+1.25%) |
Jan 11, 2023 | 204.57 | 211.33 | 203.16 | 211.25 | 783,420 | +8.43(+4.16%) |
Jan 10, 2023 | 200.95 | 204.03 | 200.68 | 202.82 | 782,467 | +0.36(+0.18%) |
Jan 09, 2023 | 203.65 | 206.18 | 202.15 | 202.47 | 908,595 | +0.02(+0.01%) |
Jan 06, 2023 | 196.64 | 202.87 | 193.53 | 202.45 | 592,965 | +6.45(+3.29%) |
Jan 05, 2023 | 198.62 | 199.70 | 195.55 | 196.00 | 453,389 | -6.44(-3.18%) |
Jan 04, 2023 | 200.22 | 203.99 | 198.23 | 202.44 | 538,232 | +6.23(+3.18%) |
Jan 03, 2023 | 196.19 | 200.17 | 193.75 | 196.21 | 711,124 | +3.91(+2.03%) |
Dec 30, 2022 | 192.19 | 193.44 | 190.27 | 192.30 | 372,458 | -2.40(-1.23%) |
Dec 29, 2022 | 190.17 | 196.13 | 188.83 | 194.70 | 309,225 | +6.52(+3.46%) |
Dec 28, 2022 | 192.47 | 193.99 | 188.08 | 188.18 | 346,138 | -4.10(-2.13%) |
Dec 27, 2022 | 192.90 | 194.25 | 191.53 | 192.28 | 322,239 | -1.38(-0.71%) |
Dec 23, 2022 | 192.07 | 194.31 | 190.74 | 193.65 | 296,641 | +1.49(+0.78%) |
Dec 22, 2022 | 192.12 | 192.25 | 188.42 | 192.16 | 400,131 | -2.77(-1.42%) |
Dec 21, 2022 | 191.45 | 195.13 | 189.43 | 194.93 | 695,843 | +6.75(+3.59%) |
Dec 20, 2022 | 187.30 | 189.12 | 185.12 | 188.18 | 582,883 | -0.96(-0.51%) |
Dec 19, 2022 | 189.44 | 191.90 | 188.18 | 189.14 | 602,325 | -0.72(-0.38%) |
Dec 16, 2022 | 194.02 | 194.56 | 189.34 | 189.86 | 1,676,473 | -5.85(-2.99%) |
Dec 15, 2022 | 196.90 | 197.63 | 192.54 | 195.71 | 720,907 | -5.08(-2.53%) |
Dec 14, 2022 | 204.15 | 208.87 | 200.31 | 200.80 | 964,649 | -3.97(-1.94%) |
Dec 13, 2022 | 207.95 | 210.35 | 200.76 | 204.76 | 1,149,886 | +8.21(+4.18%) |
Dec 12, 2022 | 196.60 | 198.30 | 195.57 | 196.55 | 888,376 | +1.20(+0.61%) |
Dec 09, 2022 | 194.32 | 197.40 | 193.50 | 195.35 | 510,057 | -0.62(-0.32%) |
Dec 08, 2022 | 191.94 | 199.22 | 189.48 | 195.98 | 872,879 | +4.20(+2.19%) |
Dec 07, 2022 | 191.08 | 192.86 | 190.01 | 191.78 | 629,521 | -0.22(-0.11%) |
Dec 06, 2022 | 191.94 | 192.68 | 189.69 | 192.00 | 837,681 | +0.38(+0.20%) |
Dec 05, 2022 | 196.40 | 197.71 | 190.87 | 191.62 | 851,897 | -7.62(-3.82%) |
Dec 02, 2022 | 195.69 | 200.67 | 193.88 | 199.24 | 699,187 | -0.86(-0.43%) |
Dec 01, 2022 | 197.88 | 200.63 | 195.31 | 200.10 | 992,213 | +4.83(+2.47%) |
Nov 30, 2022 | 185.96 | 195.57 | 183.69 | 195.28 | 1,005,382 | +8.36(+4.47%) |
Nov 29, 2022 | 187.67 | 188.78 | 186.03 | 186.91 | 598,949 | -1.85(-0.98%) |
Nov 28, 2022 | 196.14 | 196.74 | 188.58 | 188.76 | 754,653 | -9.54(-4.81%) |
Nov 25, 2022 | 195.63 | 198.86 | 195.01 | 198.30 | 465,102 | +2.47(+1.26%) |
Nov 23, 2022 | 192.41 | 196.52 | 192.41 | 195.83 | 573,020 | +3.94(+2.05%) |
Nov 22, 2022 | 194.56 | 195.13 | 191.82 | 191.89 | 743,178 | -2.23(-1.15%) |
Nov 21, 2022 | 195.85 | 197.40 | 190.60 | 194.12 | 1,463,007 | -3.55(-1.79%) |
Nov 18, 2022 | 200.32 | 200.45 | 196.11 | 197.66 | 1,501,789 | +1.16(+0.59%) |
Nov 17, 2022 | 197.33 | 198.13 | 191.88 | 196.51 | 2,171,147 | -4.10(-2.04%) |
Nov 16, 2022 | 203.37 | 206.24 | 198.48 | 200.60 | 1,772,444 | -3.89(-1.90%) |
Nov 15, 2022 | 200.13 | 205.50 | 197.94 | 204.50 | 2,095,533 | +9.08(+4.64%) |
Nov 14, 2022 | 190.41 | 200.17 | 189.66 | 195.42 | 1,572,683 | +3.87(+2.02%) |
Nov 11, 2022 | 184.46 | 193.00 | 183.85 | 191.55 | 1,789,662 | +6.10(+3.29%) |
Nov 10, 2022 | 171.10 | 185.59 | 171.10 | 185.45 | 1,719,225 | +22.41(+13.74%) |
Nov 09, 2022 | 164.77 | 165.78 | 162.21 | 163.04 | 815,534 | -2.70(-1.63%) |
Nov 08, 2022 | 165.36 | 167.56 | 162.94 | 165.74 | 668,408 | +2.07(+1.27%) |
Nov 07, 2022 | 162.41 | 164.54 | 160.79 | 163.67 | 884,043 | +2.63(+1.63%) |
Nov 04, 2022 | 160.26 | 161.13 | 157.55 | 161.04 | 1,145,513 | +3.30(+2.09%) |
Nov 03, 2022 | 157.65 | 158.86 | 155.43 | 157.74 | 1,160,267 | -2.08(-1.30%) |
Nov 02, 2022 | 166.04 | 166.04 | 159.44 | 159.82 | 1,138,117 | -7.04(-4.22%) |
Nov 01, 2022 | 169.65 | 169.89 | 166.03 | 166.87 | 1,069,800 | -0.54(-0.32%) |
Oct 31, 2022 | 167.10 | 168.08 | 165.78 | 167.41 | 1,545,621 | -1.33(-0.79%) |
Oct 28, 2022 | 164.22 | 169.36 | 163.95 | 168.74 | 878,362 | +4.29(+2.61%) |
Oct 27, 2022 | 163.00 | 166.79 | 162.19 | 164.46 | 1,379,101 | +1.54(+0.95%) |
Oct 26, 2022 | 160.98 | 165.89 | 159.47 | 162.91 | 1,490,066 | +3.47(+2.17%) |
Oct 25, 2022 | 155.37 | 159.69 | 154.25 | 159.45 | 1,590,786 | +4.42(+2.85%) |
Oct 24, 2022 | 151.83 | 156.28 | 151.06 | 155.03 | 1,978,730 | +4.92(+3.28%) |
Oct 21, 2022 | 145.42 | 150.79 | 144.14 | 150.11 | 2,643,750 | +1.76(+1.18%) |
Oct 20, 2022 | 158.67 | 158.67 | 147.26 | 148.35 | 2,745,012 | -9.75(-6.17%) |
Oct 19, 2022 | 161.44 | 161.44 | 155.57 | 158.11 | 1,413,007 | -5.75(-3.51%) |
Oct 18, 2022 | 166.35 | 166.39 | 162.82 | 163.85 | 984,601 | +1.68(+1.03%) |
Oct 17, 2022 | 160.73 | 164.05 | 160.15 | 162.18 | 915,609 | +5.09(+3.24%) |
Oct 14, 2022 | 164.71 | 165.49 | 156.87 | 157.09 | 891,732 | -5.77(-3.54%) |
Oct 13, 2022 | 159.01 | 164.30 | 154.77 | 162.86 | 999,495 | +0.23(+0.14%) |
Oct 12, 2022 | 162.61 | 164.50 | 160.08 | 162.63 | 836,793 | +0.87(+0.54%) |
Oct 11, 2022 | 166.13 | 166.13 | 161.27 | 161.76 | 1,015,319 | -4.67(-2.81%) |
Oct 10, 2022 | 167.83 | 167.83 | 163.84 | 166.43 | 504,999 | -0.27(-0.16%) |
Oct 07, 2022 | 169.03 | 169.46 | 166.22 | 166.70 | 569,147 | -5.43(-3.16%) |
Oct 06, 2022 | 177.80 | 178.05 | 171.59 | 172.13 | 980,454 | -5.59(-3.14%) |
Oct 05, 2022 | 177.74 | 179.71 | 174.48 | 177.72 | 581,053 | -2.29(-1.27%) |
Oct 04, 2022 | 173.55 | 180.68 | 173.55 | 180.01 | 672,143 | +8.85(+5.17%) |
Oct 03, 2022 | 171.56 | 172.29 | 167.99 | 171.16 | 1,088,446 | +1.89(+1.11%) |
Sep 30, 2022 | 165.34 | 170.80 | 163.55 | 169.27 | 1,071,610 | +4.28(+2.59%) |
Sep 29, 2022 | 169.83 | 169.83 | 164.16 | 165.00 | 856,011 | -5.95(-3.48%) |
Sep 28, 2022 | 168.87 | 171.56 | 166.85 | 170.95 | 732,915 | +3.75(+2.24%) |
Sep 27, 2022 | 172.29 | 173.00 | 166.52 | 167.20 | 800,558 | -3.97(-2.32%) |
Sep 26, 2022 | 172.71 | 175.47 | 171.06 | 171.17 | 1,042,635 | -1.54(-0.89%) |
Sep 23, 2022 | 170.10 | 172.74 | 169.19 | 172.71 | 873,981 | +2.59(+1.52%) |
Sep 22, 2022 | 172.96 | 173.49 | 168.47 | 170.12 | 745,266 | -4.34(-2.49%) |
Sep 21, 2022 | 176.98 | 179.40 | 173.76 | 174.47 | 601,344 | -1.14(-0.65%) |
Sep 20, 2022 | 177.60 | 177.79 | 174.15 | 175.60 | 824,506 | -4.71(-2.61%) |
Sep 19, 2022 | 179.48 | 180.91 | 177.77 | 180.31 | 589,799 | -0.63(-0.35%) |
Sep 16, 2022 | 182.34 | 182.34 | 178.38 | 180.94 | 950,284 | -3.43(-1.86%) |
Sep 15, 2022 | 184.64 | 188.42 | 183.28 | 184.37 | 746,771 | -1.21(-0.65%) |
Sep 14, 2022 | 189.08 | 189.53 | 184.27 | 185.59 | 703,105 | -3.34(-1.77%) |
Sep 13, 2022 | 191.60 | 192.19 | 188.75 | 188.92 | 686,332 | -7.21(-3.68%) |
Sep 12, 2022 | 195.59 | 196.91 | 194.41 | 196.13 | 495,217 | +1.45(+0.75%) |
Sep 09, 2022 | 194.76 | 196.03 | 193.97 | 194.68 | 415,968 | +0.78(+0.40%) |
Sep 08, 2022 | 189.50 | 193.96 | 189.44 | 193.90 | 565,586 | +2.85(+1.49%) |
Sep 07, 2022 | 185.79 | 191.94 | 184.90 | 191.05 | 502,717 | +6.02(+3.26%) |
Sep 06, 2022 | 186.15 | 186.90 | 183.42 | 185.02 | 471,683 | -0.12(-0.06%) |
Sep 02, 2022 | 188.91 | 189.72 | 183.85 | 185.14 | 493,621 | -2.13(-1.14%) |
Sep 01, 2022 | 184.21 | 187.41 | 181.69 | 187.28 | 590,311 | +1.28(+0.69%) |
Aug 31, 2022 | 187.84 | 188.74 | 184.61 | 185.99 | 649,965 | -1.03(-0.55%) |
Aug 30, 2022 | 190.22 | 191.01 | 185.98 | 187.02 | 523,665 | -2.26(-1.19%) |
Aug 29, 2022 | 192.90 | 193.89 | 189.24 | 189.28 | 484,712 | -4.98(-2.56%) |
Aug 26, 2022 | 204.25 | 205.05 | 194.19 | 194.25 | 573,839 | -10.44(-5.10%) |
Aug 25, 2022 | 204.16 | 204.89 | 201.98 | 204.69 | 456,288 | +1.82(+0.90%) |
Aug 24, 2022 | 200.83 | 203.64 | 199.66 | 202.86 | 370,507 | +1.33(+0.66%) |
Aug 23, 2022 | 204.04 | 204.72 | 201.46 | 201.53 | 453,974 | -3.15(-1.54%) |
Aug 22, 2022 | 203.38 | 205.37 | 202.06 | 204.69 | 654,477 | -0.96(-0.46%) |
Aug 19, 2022 | 208.47 | 208.53 | 204.35 | 205.64 | 708,069 | -4.03(-1.92%) |
Aug 18, 2022 | 211.36 | 211.52 | 209.49 | 209.67 | 334,703 | -1.22(-0.58%) |
Aug 17, 2022 | 210.63 | 211.89 | 208.82 | 210.90 | 627,997 | -1.94(-0.91%) |
Aug 16, 2022 | 213.85 | 215.28 | 211.88 | 212.84 | 595,547 | -4.19(-1.93%) |
Aug 15, 2022 | 216.57 | 219.77 | 216.40 | 217.02 | 357,139 | -2.06(-0.94%) |
Aug 12, 2022 | 215.42 | 219.22 | 215.42 | 219.08 | 606,094 | +3.97(+1.85%) |
Aug 11, 2022 | 217.56 | 217.56 | 213.59 | 215.11 | 589,834 | -1.24(-0.57%) |
Aug 10, 2022 | 213.67 | 217.29 | 213.65 | 216.35 | 622,855 | +7.14(+3.41%) |
Aug 09, 2022 | 210.00 | 210.00 | 206.93 | 209.21 | 451,565 | -0.78(-0.37%) |
Aug 08, 2022 | 210.79 | 212.17 | 208.14 | 209.99 | 362,224 | +0.64(+0.31%) |
Aug 05, 2022 | 207.75 | 209.63 | 206.69 | 209.35 | 719,255 | -1.32(-0.63%) |
Aug 04, 2022 | 210.11 | 211.51 | 207.54 | 210.67 | 614,733 | +0.77(+0.37%) |
Aug 03, 2022 | 204.56 | 210.14 | 204.56 | 209.90 | 545,878 | +6.60(+3.25%) |
Aug 02, 2022 | 206.08 | 207.72 | 203.05 | 203.30 | 990,801 | -4.41(-2.12%) |
Aug 01, 2022 | 204.10 | 208.46 | 203.04 | 207.70 | 788,043 | +1.84(+0.90%) |
Jul 29, 2022 | 204.23 | 206.43 | 202.07 | 205.86 | 626,728 | +1.39(+0.68%) |
Jul 28, 2022 | 196.50 | 205.28 | 195.93 | 204.47 | 858,754 | +8.98(+4.59%) |
Jul 27, 2022 | 192.25 | 196.37 | 189.10 | 195.49 | 736,497 | +5.11(+2.69%) |
Jul 26, 2022 | 193.13 | 194.09 | 189.35 | 190.38 | 655,819 | -4.89(-2.50%) |
Jul 25, 2022 | 197.47 | 199.72 | 194.13 | 195.27 | 765,857 | -2.65(-1.34%) |
Jul 22, 2022 | 198.10 | 199.16 | 195.59 | 197.92 | 584,916 | +0.29(+0.14%) |
Jul 21, 2022 | 199.05 | 200.90 | 191.97 | 197.63 | 1,240,960 | -4.54(-2.25%) |
Jul 20, 2022 | 198.31 | 202.83 | 197.47 | 202.17 | 1,164,775 | +4.11(+2.07%) |
Jul 19, 2022 | 191.04 | 198.22 | 190.10 | 198.06 | 718,116 | +9.19(+4.87%) |
Jul 18, 2022 | 190.70 | 191.67 | 187.94 | 188.87 | 462,816 | -0.74(-0.39%) |
Jul 15, 2022 | 188.82 | 190.36 | 187.17 | 189.61 | 466,502 | +2.96(+1.58%) |
Jul 14, 2022 | 179.21 | 187.19 | 178.79 | 186.65 | 647,024 | +4.72(+2.59%) |
Jul 13, 2022 | 180.56 | 183.84 | 178.39 | 181.93 | 394,018 | -2.51(-1.36%) |
Jul 12, 2022 | 186.95 | 188.99 | 183.62 | 184.45 | 749,746 | -2.47(-1.32%) |
Jul 11, 2022 | 187.04 | 187.66 | 185.65 | 186.92 | 334,085 | -0.75(-0.40%) |
Jul 08, 2022 | 187.24 | 188.82 | 185.13 | 187.67 | 406,876 | -0.53(-0.28%) |
Jul 07, 2022 | 186.06 | 188.45 | 185.45 | 188.20 | 741,026 | +2.05(+1.10%) |
Jul 06, 2022 | 184.74 | 186.69 | 183.08 | 186.15 | 620,405 | +2.86(+1.56%) |
Jul 05, 2022 | 181.22 | 184.02 | 178.85 | 183.29 | 658,453 | -0.53(-0.29%) |
Jul 01, 2022 | 180.50 | 184.75 | 179.64 | 183.83 | 705,867 | +3.72(+2.06%) |
Jun 30, 2022 | 175.63 | 181.10 | 173.80 | 180.11 | 1,629,595 | +2.57(+1.45%) |
Jun 29, 2022 | 177.31 | 178.41 | 174.10 | 177.54 | 610,707 | +0.69(+0.39%) |
Jun 28, 2022 | 182.06 | 183.93 | 176.22 | 176.85 | 670,453 | -5.39(-2.96%) |
Jun 27, 2022 | 182.40 | 184.10 | 180.68 | 182.24 | 521,130 | +0.11(+0.06%) |
Jun 24, 2022 | 181.54 | 183.82 | 181.01 | 182.13 | 820,227 | +2.45(+1.37%) |
Jun 23, 2022 | 179.91 | 180.50 | 176.66 | 179.68 | 889,578 | +1.55(+0.87%) |
Jun 22, 2022 | 172.05 | 178.60 | 170.26 | 178.13 | 1,087,872 | +5.37(+3.11%) |
Jun 21, 2022 | 173.25 | 175.36 | 172.34 | 172.76 | 1,056,314 | +2.17(+1.27%) |
Jun 17, 2022 | 167.85 | 171.88 | 167.73 | 170.59 | 1,523,006 | +2.73(+1.63%) |
Jun 16, 2022 | 171.09 | 172.08 | 166.78 | 167.86 | 1,109,906 | -7.87(-4.48%) |
Jun 15, 2022 | 172.10 | 177.76 | 171.24 | 175.74 | 681,915 | +6.23(+3.67%) |
Jun 14, 2022 | 176.73 | 177.40 | 169.41 | 169.51 | 1,016,142 | -7.46(-4.22%) |
Jun 13, 2022 | 178.01 | 178.64 | 173.63 | 176.97 | 926,340 | -3.71(-2.05%) |
Jun 10, 2022 | 186.16 | 186.16 | 180.61 | 180.67 | 782,094 | -8.49(-4.49%) |
Jun 09, 2022 | 192.78 | 192.89 | 188.70 | 189.17 | 903,809 | -4.15(-2.15%) |
Jun 08, 2022 | 196.32 | 196.32 | 192.62 | 193.31 | 642,984 | -4.30(-2.17%) |
Jun 07, 2022 | 194.34 | 198.11 | 194.34 | 197.61 | 443,693 | +1.06(+0.54%) |
Jun 06, 2022 | 199.47 | 199.47 | 195.87 | 196.56 | 337,591 | -1.07(-0.54%) |
Jun 03, 2022 | 197.62 | 198.22 | 196.36 | 197.63 | 622,844 | -3.04(-1.52%) |
Jun 02, 2022 | 196.66 | 201.31 | 196.12 | 200.68 | 533,055 | +5.00(+2.55%) |
Jun 01, 2022 | 198.06 | 201.30 | 195.37 | 195.68 | 1,104,272 | -3.94(-1.97%) |
May 31, 2022 | 200.22 | 201.19 | 197.77 | 199.62 | 1,258,745 | -3.66(-1.80%) |
May 27, 2022 | 201.95 | 205.18 | 201.59 | 203.28 | 908,335 | +4.00(+2.01%) |
May 26, 2022 | 194.19 | 200.39 | 193.15 | 199.28 | 836,095 | +6.51(+3.38%) |
May 25, 2022 | 188.20 | 194.56 | 186.78 | 192.76 | 1,352,564 | +4.04(+2.14%) |
May 24, 2022 | 192.93 | 193.40 | 186.04 | 188.72 | 728,810 | -5.00(-2.58%) |
May 23, 2022 | 193.20 | 194.48 | 187.41 | 193.72 | 777,984 | +2.33(+1.22%) |
May 20, 2022 | 189.02 | 191.75 | 185.40 | 191.39 | 781,106 | +3.39(+1.80%) |
May 19, 2022 | 183.34 | 191.67 | 182.69 | 188.00 | 1,049,311 | +3.03(+1.64%) |
May 18, 2022 | 191.79 | 192.15 | 184.03 | 184.97 | 1,165,934 | -9.09(-4.68%) |
May 17, 2022 | 195.93 | 195.93 | 191.46 | 194.05 | 768,684 | +1.31(+0.68%) |
May 16, 2022 | 193.55 | 194.49 | 190.67 | 192.75 | 565,050 | -2.16(-1.11%) |
May 13, 2022 | 191.74 | 195.42 | 191.18 | 194.91 | 913,000 | +5.44(+2.87%) |
May 12, 2022 | 186.30 | 189.88 | 185.77 | 189.47 | 1,334,737 | +1.08(+0.57%) |
May 11, 2022 | 195.01 | 196.09 | 188.03 | 188.39 | 945,461 | -8.69(-4.41%) |
May 10, 2022 | 198.59 | 199.39 | 191.15 | 197.08 | 1,078,419 | +0.76(+0.39%) |
May 09, 2022 | 201.61 | 203.08 | 195.68 | 196.32 | 1,595,192 | -5.38(-2.67%) |
May 06, 2022 | 203.52 | 205.57 | 199.99 | 201.71 | 1,053,005 | -3.08(-1.50%) |
May 05, 2022 | 207.68 | 209.24 | 202.08 | 204.78 | 1,376,132 | -4.32(-2.06%) |
May 04, 2022 | 201.62 | 209.80 | 199.99 | 209.10 | 1,032,390 | +7.45(+3.70%) |
May 03, 2022 | 201.45 | 202.26 | 198.86 | 201.65 | 1,595,014 | -0.45(-0.22%) |
May 02, 2022 | 199.67 | 203.87 | 198.94 | 202.10 | 1,552,598 | +1.95(+0.97%) |
Apr 29, 2022 | 200.87 | 204.80 | 199.23 | 200.15 | 2,210,816 | -2.76(-1.36%) |
Apr 28, 2022 | 199.42 | 204.74 | 196.43 | 202.91 | 1,658,118 | +5.82(+2.95%) |
Apr 27, 2022 | 204.02 | 206.99 | 196.32 | 197.09 | 1,334,389 | -7.03(-3.44%) |
Apr 26, 2022 | 208.66 | 208.66 | 203.43 | 204.12 | 1,484,188 | -5.74(-2.74%) |
Apr 25, 2022 | 199.50 | 210.31 | 198.43 | 209.87 | 1,747,209 | +9.64(+4.81%) |
Apr 22, 2022 | 198.78 | 205.52 | 198.08 | 200.23 | 2,427,147 | +0.64(+0.32%) |
Apr 21, 2022 | 202.67 | 211.04 | 199.58 | 199.59 | 3,111,789 | -18.16(-8.34%) |
Apr 20, 2022 | 216.56 | 219.06 | 215.23 | 217.75 | 1,420,663 | +2.93(+1.36%) |
Apr 19, 2022 | 208.30 | 215.14 | 207.67 | 214.81 | 1,795,231 | +5.44(+2.60%) |
Apr 18, 2022 | 212.21 | 214.82 | 208.01 | 209.38 | 1,077,505 | -3.42(-1.61%) |
Apr 14, 2022 | 212.95 | 215.78 | 212.62 | 212.80 | 1,288,350 | +1.36(+0.64%) |
Apr 13, 2022 | 212.14 | 213.03 | 208.62 | 211.44 | 1,373,994 | -2.15(-1.01%) |
Apr 12, 2022 | 215.72 | 218.12 | 212.46 | 213.59 | 922,589 | -1.05(-0.49%) |
Apr 11, 2022 | 217.23 | 219.56 | 214.37 | 214.65 | 742,283 | -4.81(-2.19%) |
Apr 08, 2022 | 219.29 | 221.63 | 216.91 | 219.46 | 632,529 | -1.26(-0.57%) |
Apr 07, 2022 | 218.58 | 222.43 | 215.08 | 220.72 | 989,450 | +1.37(+0.62%) |
Apr 06, 2022 | 226.26 | 226.37 | 218.19 | 219.35 | 1,117,137 | -8.66(-3.80%) |
Apr 05, 2022 | 230.31 | 232.79 | 227.13 | 228.01 | 1,082,213 | -2.61(-1.13%) |
Apr 04, 2022 | 229.51 | 231.36 | 228.24 | 230.62 | 702,733 | +0.36(+0.16%) |
Apr 01, 2022 | 234.63 | 234.63 | 227.38 | 230.25 | 991,851 | -2.92(-1.25%) |
Mar 31, 2022 | 235.90 | 238.00 | 233.18 | 233.18 | 742,940 | -2.39(-1.01%) |
Mar 30, 2022 | 237.97 | 239.44 | 233.62 | 235.56 | 611,023 | -3.54(-1.48%) |
Mar 29, 2022 | 238.81 | 239.48 | 235.75 | 239.10 | 471,880 | +4.41(+1.88%) |
Mar 28, 2022 | 232.37 | 234.88 | 231.37 | 234.69 | 307,383 | +3.13(+1.35%) |
Mar 25, 2022 | 233.31 | 233.81 | 227.99 | 231.56 | 578,449 | -1.05(-0.45%) |
Mar 24, 2022 | 232.93 | 234.22 | 231.11 | 232.62 | 738,847 | -0.09(-0.04%) |
Mar 23, 2022 | 234.48 | 234.48 | 230.29 | 232.70 | 634,276 | -2.93(-1.24%) |
Mar 22, 2022 | 234.52 | 237.94 | 232.40 | 235.63 | 769,082 | +1.73(+0.74%) |
Mar 21, 2022 | 235.66 | 237.03 | 230.73 | 233.90 | 746,533 | -3.22(-1.36%) |
Mar 18, 2022 | 234.72 | 239.75 | 234.42 | 237.12 | 1,396,590 | +1.66(+0.71%) |
Mar 17, 2022 | 227.96 | 235.66 | 226.20 | 235.46 | 791,692 | +5.50(+2.39%) |
Mar 16, 2022 | 228.41 | 232.92 | 225.55 | 229.96 | 1,034,754 | +2.99(+1.32%) |
Mar 15, 2022 | 227.22 | 228.02 | 223.61 | 226.97 | 736,322 | +2.32(+1.03%) |
Mar 14, 2022 | 221.98 | 225.28 | 219.56 | 224.65 | 1,444,608 | +4.46(+2.02%) |
Mar 11, 2022 | 222.20 | 224.70 | 219.07 | 220.19 | 974,619 | -2.27(-1.02%) |
Mar 10, 2022 | 217.00 | 224.23 | 222.47 | 1,051,582 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.45 | 221.59 | 217.68 | 221.32 | 1,157,262 | +7.66(+3.59%) |
Mar 08, 2022 | 212.73 | 217.18 | 211.50 | 213.66 | 867,518 | -0.56(-0.26%) |
Mar 07, 2022 | 223.68 | 224.48 | 213.90 | 214.22 | 1,151,238 | -9.68(-4.32%) |
Mar 04, 2022 | 218.49 | 224.67 | 217.90 | 223.90 | 989,805 | +3.40(+1.54%) |
Mar 03, 2022 | 222.83 | 223.34 | 217.58 | 220.50 | 831,760 | -0.35(-0.16%) |
Mar 02, 2022 | 216.72 | 222.30 | 216.72 | 220.85 | 885,315 | +5.44(+2.52%) |