Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.05 | 227.11 | 218.59 | 226.82 | 503,044 | +6.61(+3.00%) |
Nov 29, 2022 | 220.07 | 222.05 | 220.07 | 220.21 | 338,100 | +0.15(+0.07%) |
Nov 28, 2022 | 223.28 | 224.32 | 219.58 | 220.06 | 628,366 | -4.42(-1.97%) |
Nov 25, 2022 | 224.23 | 225.45 | 223.31 | 224.48 | 132,561 | +0.10(+0.04%) |
Nov 23, 2022 | 223.00 | 225.26 | 222.21 | 224.38 | 270,884 | +1.09(+0.49%) |
Nov 22, 2022 | 222.22 | 223.49 | 219.45 | 223.29 | 865,119 | +2.33(+1.06%) |
Nov 21, 2022 | 221.55 | 221.87 | 219.50 | 220.96 | 429,369 | -1.65(-0.74%) |
Nov 18, 2022 | 224.98 | 224.98 | 221.52 | 222.61 | 346,605 | +1.28(+0.58%) |
Nov 17, 2022 | 219.74 | 222.07 | 219.06 | 221.34 | 509,372 | -2.46(-1.10%) |
Nov 16, 2022 | 226.80 | 226.91 | 223.10 | 223.80 | 374,073 | -4.06(-1.78%) |
Nov 15, 2022 | 228.25 | 230.16 | 226.26 | 227.86 | 478,245 | +3.87(+1.73%) |
Nov 14, 2022 | 225.40 | 227.48 | 223.40 | 223.99 | 396,331 | -2.31(-1.02%) |
Nov 11, 2022 | 224.87 | 228.81 | 224.58 | 226.31 | 734,945 | +2.48(+1.11%) |
Nov 10, 2022 | 220.00 | 224.12 | 219.11 | 223.83 | 821,553 | +13.54(+6.44%) |
Nov 09, 2022 | 214.90 | 215.48 | 209.98 | 210.28 | 630,468 | -7.00(-3.22%) |
Nov 08, 2022 | 218.21 | 220.24 | 214.61 | 217.28 | 549,162 | +0.29(+0.13%) |
Nov 07, 2022 | 217.21 | 218.14 | 214.43 | 217.00 | 872,544 | +1.09(+0.50%) |
Nov 04, 2022 | 217.79 | 217.84 | 211.93 | 215.91 | 402,616 | +1.14(+0.53%) |
Nov 03, 2022 | 212.81 | 216.91 | 211.91 | 214.77 | 356,636 | -1.06(-0.49%) |
Nov 02, 2022 | 222.94 | 215.71 | 215.83 | 365,747 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.65 | 226.85 | 223.12 | 224.08 | 363,027 | +0.44(+0.19%) |
Oct 31, 2022 | 222.34 | 224.97 | 221.46 | 223.65 | 973,363 | +0.43(+0.19%) |
Oct 28, 2022 | 219.37 | 223.64 | 217.99 | 223.21 | 1,318,546 | +4.80(+2.20%) |
Oct 27, 2022 | 221.38 | 223.04 | 218.20 | 218.41 | 848,159 | -0.68(-0.31%) |
Oct 26, 2022 | 218.73 | 223.87 | 218.25 | 219.09 | 545,661 | +1.13(+0.52%) |
Oct 25, 2022 | 211.97 | 218.86 | 211.97 | 217.97 | 587,959 | +6.46(+3.05%) |
Oct 24, 2022 | 211.87 | 212.36 | 208.41 | 211.51 | 499,216 | +0.27(+0.13%) |
Oct 21, 2022 | 207.20 | 211.68 | 205.42 | 211.24 | 442,901 | +4.35(+2.10%) |
Oct 20, 2022 | 209.08 | 212.23 | 206.03 | 206.89 | 285,297 | -1.85(-0.89%) |
Oct 19, 2022 | 210.96 | 211.96 | 206.97 | 208.74 | 359,576 | -4.18(-1.96%) |
Oct 18, 2022 | 214.87 | 217.33 | 211.23 | 212.92 | 500,031 | +2.54(+1.21%) |
Oct 17, 2022 | 207.86 | 211.12 | 207.61 | 210.38 | 498,405 | +6.92(+3.40%) |
Oct 14, 2022 | 211.33 | 212.88 | 203.31 | 203.46 | 959,022 | -6.49(-3.09%) |
Oct 13, 2022 | 201.62 | 211.09 | 199.39 | 209.96 | 739,355 | +4.41(+2.14%) |
Oct 12, 2022 | 206.98 | 206.98 | 203.29 | 205.55 | 542,318 | -0.96(-0.46%) |
Oct 11, 2022 | 206.15 | 209.64 | 202.61 | 206.51 | 595,577 | -0.55(-0.27%) |
Oct 10, 2022 | 209.59 | 209.59 | 205.40 | 207.06 | 396,854 | -1.65(-0.79%) |
Oct 07, 2022 | 213.48 | 213.77 | 207.79 | 208.71 | 380,119 | -7.13(-3.30%) |
Oct 06, 2022 | 216.01 | 219.11 | 215.02 | 215.84 | 733,252 | -0.89(-0.41%) |
Oct 05, 2022 | 214.76 | 217.72 | 212.39 | 216.73 | 457,644 | -1.14(-0.52%) |
Oct 04, 2022 | 213.91 | 218.02 | 213.91 | 217.87 | 1,229,085 | +7.98(+3.80%) |
Oct 03, 2022 | 206.94 | 211.06 | 204.65 | 209.89 | 418,710 | +5.68(+2.78%) |
Sep 30, 2022 | 205.01 | 210.12 | 204.01 | 204.21 | 509,044 | -1.44(-0.70%) |
Sep 29, 2022 | 206.79 | 207.06 | 202.47 | 205.65 | 470,077 | -3.98(-1.90%) |
Sep 28, 2022 | 203.99 | 210.85 | 203.39 | 209.63 | 662,068 | +7.19(+3.55%) |
Sep 27, 2022 | 203.23 | 205.59 | 200.49 | 202.45 | 507,170 | +1.86(+0.93%) |
Sep 26, 2022 | 201.98 | 206.58 | 199.88 | 200.59 | 596,105 | -2.24(-1.11%) |
Sep 23, 2022 | 204.97 | 205.06 | 200.00 | 202.83 | 865,791 | -5.11(-2.46%) |
Sep 22, 2022 | 212.60 | 213.46 | 207.00 | 207.94 | 889,143 | -5.56(-2.60%) |
Sep 21, 2022 | 218.00 | 220.64 | 213.34 | 213.50 | 357,722 | -2.84(-1.31%) |
Sep 20, 2022 | 217.55 | 217.71 | 214.82 | 216.34 | 816,130 | -3.20(-1.46%) |
Sep 19, 2022 | 215.64 | 219.84 | 215.64 | 219.54 | 678,887 | +1.57(+0.72%) |
Sep 16, 2022 | 219.65 | 219.70 | 216.04 | 217.98 | 816,219 | -4.43(-1.99%) |
Sep 15, 2022 | 223.13 | 226.52 | 221.29 | 222.41 | 412,386 | -2.25(-1.00%) |
Sep 14, 2022 | 223.61 | 225.26 | 221.63 | 224.66 | 382,957 | +1.57(+0.70%) |
Sep 13, 2022 | 225.96 | 227.51 | 222.38 | 223.09 | 580,883 | -9.44(-4.06%) |
Sep 12, 2022 | 231.03 | 232.57 | 230.22 | 232.53 | 494,581 | +2.58(+1.12%) |
Sep 09, 2022 | 227.37 | 230.14 | 227.31 | 229.95 | 632,478 | +4.59(+2.04%) |
Sep 08, 2022 | 221.03 | 225.40 | 219.95 | 225.36 | 444,268 | +2.47(+1.11%) |
Sep 07, 2022 | 217.12 | 223.26 | 217.12 | 222.88 | 506,282 | +5.08(+2.33%) |
Sep 06, 2022 | 220.48 | 220.48 | 216.48 | 217.80 | 563,197 | -1.56(-0.71%) |
Sep 02, 2022 | 223.91 | 224.36 | 218.25 | 219.36 | 481,480 | -1.82(-0.82%) |
Sep 01, 2022 | 221.74 | 221.77 | 217.41 | 221.18 | 688,021 | -3.13(-1.40%) |
Aug 31, 2022 | 226.16 | 226.98 | 223.79 | 224.31 | 973,409 | -0.98(-0.43%) |
Aug 30, 2022 | 229.59 | 229.62 | 223.76 | 225.29 | 648,486 | -3.36(-1.47%) |
Aug 29, 2022 | 227.83 | 230.94 | 227.29 | 228.65 | 703,613 | -2.00(-0.87%) |
Aug 26, 2022 | 239.25 | 239.25 | 230.24 | 230.65 | 679,187 | -8.33(-3.48%) |
Aug 25, 2022 | 236.63 | 239.10 | 236.34 | 238.97 | 389,706 | +3.46(+1.47%) |
Aug 24, 2022 | 233.22 | 236.57 | 232.06 | 235.52 | 320,375 | +2.50(+1.07%) |
Aug 23, 2022 | 232.43 | 235.38 | 232.08 | 233.01 | 450,769 | +0.77(+0.33%) |
Aug 22, 2022 | 232.99 | 234.28 | 231.32 | 232.25 | 741,923 | -4.55(-1.92%) |
Aug 19, 2022 | 239.31 | 239.71 | 235.91 | 236.80 | 558,880 | -5.46(-2.25%) |
Aug 18, 2022 | 240.22 | 242.66 | 239.29 | 242.26 | 328,077 | +2.20(+0.92%) |
Aug 17, 2022 | 241.43 | 242.27 | 238.37 | 240.06 | 283,238 | -4.04(-1.66%) |
Aug 16, 2022 | 243.75 | 245.26 | 241.77 | 244.10 | 621,917 | -0.71(-0.29%) |
Aug 15, 2022 | 242.06 | 245.35 | 241.38 | 244.81 | 754,490 | +0.65(+0.27%) |
Aug 12, 2022 | 240.29 | 244.16 | 239.48 | 244.16 | 510,410 | +5.22(+2.19%) |
Aug 11, 2022 | 240.77 | 243.66 | 238.64 | 238.94 | 563,917 | +0.25(+0.10%) |
Aug 10, 2022 | 236.01 | 238.94 | 235.15 | 238.69 | 791,039 | +7.57(+3.27%) |
Aug 09, 2022 | 234.35 | 234.35 | 229.94 | 231.12 | 386,188 | -4.44(-1.89%) |
Aug 08, 2022 | 234.56 | 237.99 | 234.22 | 235.57 | 1,150,005 | +2.60(+1.12%) |
Aug 05, 2022 | 228.09 | 233.13 | 227.79 | 232.96 | 494,005 | +2.30(+1.00%) |
Aug 04, 2022 | 230.97 | 231.35 | 229.10 | 230.67 | 453,588 | -0.01(-0.00%) |
Aug 03, 2022 | 228.81 | 231.36 | 227.77 | 230.68 | 521,784 | +3.79(+1.67%) |
Aug 02, 2022 | 225.04 | 229.01 | 224.31 | 226.88 | 751,952 | +0.90(+0.40%) |
Aug 01, 2022 | 224.42 | 227.71 | 222.46 | 225.99 | 744,659 | -0.28(-0.12%) |
Jul 29, 2022 | 224.94 | 226.81 | 223.30 | 226.26 | 760,143 | +1.70(+0.75%) |
Jul 28, 2022 | 221.99 | 224.84 | 219.09 | 224.57 | 1,444,622 | +3.40(+1.54%) |
Jul 27, 2022 | 217.44 | 222.12 | 216.75 | 221.17 | 613,342 | +5.28(+2.45%) |
Jul 26, 2022 | 216.97 | 217.15 | 214.63 | 215.89 | 503,421 | -1.83(-0.84%) |
Jul 25, 2022 | 217.38 | 218.04 | 214.92 | 217.72 | 318,898 | +0.86(+0.40%) |
Jul 22, 2022 | 221.58 | 221.78 | 215.29 | 216.86 | 560,975 | -4.30(-1.94%) |
Jul 21, 2022 | 218.19 | 221.17 | 216.80 | 221.16 | 555,113 | +1.96(+0.89%) |
Jul 20, 2022 | 215.48 | 219.74 | 215.19 | 219.20 | 708,329 | +3.90(+1.81%) |
Jul 19, 2022 | 210.59 | 215.42 | 210.46 | 215.30 | 613,154 | +7.69(+3.70%) |
Jul 18, 2022 | 211.05 | 212.74 | 206.94 | 207.61 | 626,749 | -1.20(-0.58%) |
Jul 15, 2022 | 207.88 | 208.97 | 204.23 | 208.81 | 665,213 | +4.01(+1.96%) |
Jul 14, 2022 | 203.31 | 205.28 | 201.00 | 204.80 | 482,639 | -1.82(-0.88%) |
Jul 13, 2022 | 202.90 | 208.08 | 202.90 | 206.62 | 611,030 | +0.12(+0.06%) |
Jul 12, 2022 | 207.45 | 209.38 | 205.11 | 206.51 | 512,922 | -1.47(-0.71%) |
Jul 11, 2022 | 211.03 | 212.12 | 207.47 | 207.97 | 477,411 | -5.20(-2.44%) |
Jul 08, 2022 | 211.82 | 214.74 | 210.16 | 213.18 | 736,440 | +0.47(+0.22%) |
Jul 07, 2022 | 208.21 | 213.06 | 207.66 | 212.70 | 910,729 | +6.20(+3.00%) |
Jul 06, 2022 | 207.65 | 209.21 | 204.40 | 206.51 | 498,434 | -1.09(-0.53%) |
Jul 05, 2022 | 201.74 | 207.80 | 199.85 | 207.60 | 714,115 | +2.48(+1.21%) |
Jul 01, 2022 | 202.94 | 205.76 | 200.85 | 205.12 | 517,074 | +1.81(+0.89%) |
Jun 30, 2022 | 201.95 | 205.66 | 200.02 | 203.30 | 785,321 | -1.95(-0.95%) |
Jun 29, 2022 | 207.07 | 207.07 | 202.92 | 205.25 | 680,873 | -1.88(-0.91%) |
Jun 28, 2022 | 212.83 | 214.17 | 206.93 | 207.14 | 636,546 | -4.49(-2.12%) |
Jun 27, 2022 | 212.04 | 212.96 | 209.23 | 211.63 | 754,698 | +0.76(+0.36%) |
Jun 24, 2022 | 205.81 | 211.55 | 205.40 | 210.87 | 1,172,965 | +6.74(+3.30%) |
Jun 23, 2022 | 199.54 | 204.53 | 198.57 | 204.13 | 889,798 | +5.47(+2.75%) |
Jun 22, 2022 | 195.24 | 200.49 | 195.11 | 198.66 | 1,201,868 | +0.72(+0.36%) |
Jun 21, 2022 | 197.60 | 200.44 | 196.71 | 197.94 | 1,196,277 | +3.31(+1.70%) |
Jun 17, 2022 | 192.80 | 196.65 | 192.53 | 194.63 | 1,078,196 | +3.26(+1.70%) |
Jun 16, 2022 | 196.29 | 196.61 | 190.07 | 191.37 | 617,295 | -9.91(-4.92%) |
Jun 15, 2022 | 200.02 | 204.05 | 197.15 | 201.28 | 700,593 | +3.44(+1.74%) |
Jun 14, 2022 | 199.24 | 199.69 | 195.86 | 197.84 | 1,070,671 | -0.68(-0.34%) |
Jun 13, 2022 | 202.24 | 204.18 | 197.12 | 198.52 | 1,462,775 | -10.50(-5.03%) |
Jun 10, 2022 | 211.43 | 213.19 | 207.90 | 209.03 | 1,046,579 | -6.73(-3.12%) |
Jun 09, 2022 | 219.28 | 220.27 | 215.62 | 215.76 | 1,014,644 | -4.99(-2.26%) |
Jun 08, 2022 | 222.18 | 224.16 | 219.73 | 220.75 | 979,741 | -2.77(-1.24%) |
Jun 07, 2022 | 217.27 | 223.66 | 217.12 | 223.52 | 534,360 | +3.68(+1.67%) |
Jun 06, 2022 | 222.01 | 222.46 | 218.37 | 219.83 | 609,893 | +0.28(+0.13%) |
Jun 03, 2022 | 219.72 | 220.82 | 217.79 | 219.56 | 750,765 | -2.31(-1.04%) |
Jun 02, 2022 | 215.29 | 221.96 | 214.82 | 221.87 | 690,409 | +6.77(+3.15%) |
Jun 01, 2022 | 218.12 | 219.26 | 212.33 | 215.10 | 612,519 | -1.96(-0.90%) |
May 31, 2022 | 219.25 | 219.74 | 215.42 | 217.06 | 1,032,115 | -3.15(-1.43%) |
May 27, 2022 | 215.08 | 220.26 | 214.94 | 220.21 | 649,440 | +6.66(+3.12%) |
May 26, 2022 | 209.54 | 214.76 | 209.04 | 213.55 | 1,449,222 | +5.33(+2.56%) |
May 25, 2022 | 203.19 | 209.50 | 202.76 | 208.23 | 913,259 | +4.13(+2.03%) |
May 24, 2022 | 206.89 | 206.89 | 201.11 | 204.09 | 722,367 | -4.95(-2.37%) |
May 23, 2022 | 210.00 | 210.02 | 205.59 | 209.04 | 498,327 | +1.32(+0.63%) |
May 20, 2022 | 210.64 | 211.14 | 201.72 | 207.72 | 767,835 | -0.16(-0.08%) |
May 19, 2022 | 204.53 | 210.72 | 204.53 | 207.88 | 791,211 | +1.63(+0.79%) |
May 18, 2022 | 211.68 | 212.94 | 204.74 | 206.25 | 808,041 | -8.77(-4.08%) |
May 17, 2022 | 211.95 | 215.06 | 209.83 | 215.02 | 579,681 | +6.90(+3.32%) |
May 16, 2022 | 209.71 | 211.83 | 207.60 | 208.12 | 666,290 | -2.58(-1.22%) |
May 13, 2022 | 205.69 | 212.47 | 205.44 | 210.70 | 915,500 | +8.62(+4.26%) |
May 12, 2022 | 196.60 | 204.59 | 196.05 | 202.08 | 1,442,954 | +3.92(+1.98%) |
May 11, 2022 | 204.94 | 208.76 | 197.79 | 198.16 | 1,567,423 | -7.27(-3.54%) |
May 10, 2022 | 208.75 | 210.42 | 200.54 | 205.43 | 1,350,217 | +1.06(+0.52%) |
May 09, 2022 | 211.47 | 212.72 | 203.18 | 204.37 | 1,403,798 | -10.94(-5.08%) |
May 06, 2022 | 219.49 | 219.82 | 212.83 | 215.31 | 902,372 | -5.00(-2.27%) |
May 05, 2022 | 229.04 | 229.04 | 217.38 | 220.31 | 913,011 | -11.46(-4.94%) |
May 04, 2022 | 226.06 | 232.32 | 220.72 | 231.77 | 836,695 | +6.12(+2.71%) |
May 03, 2022 | 225.12 | 226.78 | 222.82 | 225.64 | 999,602 | +0.58(+0.26%) |
May 02, 2022 | 220.87 | 225.27 | 218.72 | 225.06 | 1,223,014 | +3.95(+1.79%) |
Apr 29, 2022 | 226.08 | 230.31 | 220.48 | 221.11 | 802,631 | -6.51(-2.86%) |
Apr 28, 2022 | 226.54 | 229.14 | 220.56 | 227.62 | 795,319 | +3.68(+1.64%) |
Apr 27, 2022 | 225.70 | 228.07 | 223.04 | 223.94 | 869,077 | -1.15(-0.51%) |
Apr 26, 2022 | 231.95 | 232.32 | 224.85 | 225.09 | 1,046,581 | -9.19(-3.92%) |
Apr 25, 2022 | 228.63 | 234.37 | 228.17 | 234.29 | 923,051 | +3.21(+1.39%) |
Apr 22, 2022 | 236.13 | 237.53 | 230.47 | 231.08 | 850,659 | -6.36(-2.68%) |
Apr 21, 2022 | 246.83 | 247.89 | 236.46 | 237.44 | 682,061 | -6.62(-2.71%) |
Apr 20, 2022 | 245.87 | 246.90 | 243.56 | 244.05 | 460,682 | -0.14(-0.06%) |
Apr 19, 2022 | 238.56 | 245.31 | 238.56 | 244.19 | 843,531 | +5.77(+2.42%) |
Apr 18, 2022 | 240.57 | 241.45 | 237.03 | 238.42 | 631,037 | -3.10(-1.28%) |
Apr 14, 2022 | 245.88 | 246.69 | 241.43 | 241.52 | 550,640 | -3.86(-1.57%) |
Apr 13, 2022 | 240.98 | 246.29 | 240.98 | 245.38 | 339,640 | +4.68(+1.94%) |
Apr 12, 2022 | 243.31 | 247.23 | 239.51 | 240.71 | 663,050 | +0.66(+0.27%) |
Apr 11, 2022 | 240.43 | 243.41 | 238.91 | 240.05 | 888,582 | -1.81(-0.75%) |
Apr 08, 2022 | 244.51 | 245.41 | 241.62 | 241.86 | 398,521 | -2.98(-1.22%) |
Apr 07, 2022 | 245.27 | 247.55 | 241.00 | 244.84 | 495,712 | -0.75(-0.30%) |
Apr 06, 2022 | 247.47 | 247.61 | 243.09 | 245.59 | 560,483 | -4.71(-1.88%) |
Apr 05, 2022 | 256.85 | 258.24 | 249.55 | 250.29 | 514,362 | -6.79(-2.64%) |
Apr 04, 2022 | 255.73 | 257.43 | 254.44 | 257.09 | 782,354 | +2.28(+0.89%) |
Apr 01, 2022 | 253.35 | 255.40 | 251.80 | 254.81 | 543,102 | +3.02(+1.20%) |
Mar 31, 2022 | 254.30 | 256.35 | 251.79 | 251.79 | 713,824 | -3.00(-1.18%) |
Mar 30, 2022 | 259.48 | 260.51 | 253.45 | 254.79 | 816,263 | -5.39(-2.07%) |
Mar 29, 2022 | 254.97 | 261.13 | 254.26 | 260.18 | 1,198,759 | +8.14(+3.23%) |
Mar 28, 2022 | 250.60 | 252.10 | 247.16 | 252.04 | 964,734 | +1.09(+0.44%) |
Mar 25, 2022 | 253.24 | 253.38 | 248.63 | 250.94 | 1,040,017 | -1.90(-0.75%) |
Mar 24, 2022 | 250.45 | 253.09 | 247.82 | 252.84 | 492,844 | +3.32(+1.33%) |
Mar 23, 2022 | 252.55 | 254.51 | 249.21 | 249.52 | 664,035 | -5.12(-2.01%) |
Mar 22, 2022 | 252.03 | 255.70 | 251.67 | 254.64 | 808,163 | +3.76(+1.50%) |
Mar 21, 2022 | 254.44 | 255.10 | 249.18 | 250.88 | 860,256 | -3.93(-1.54%) |
Mar 18, 2022 | 250.00 | 255.48 | 249.69 | 254.81 | 1,058,387 | +4.18(+1.67%) |
Mar 17, 2022 | 243.52 | 250.82 | 242.85 | 250.63 | 894,146 | +5.43(+2.21%) |
Mar 16, 2022 | 238.24 | 245.21 | 236.82 | 245.21 | 787,265 | +9.90(+4.21%) |
Mar 15, 2022 | 231.28 | 235.38 | 230.41 | 235.31 | 955,687 | +5.04(+2.19%) |
Mar 14, 2022 | 237.31 | 237.48 | 228.99 | 230.27 | 1,292,230 | -6.45(-2.73%) |
Mar 11, 2022 | 244.12 | 244.86 | 236.64 | 236.73 | 629,266 | -5.86(-2.42%) |
Mar 10, 2022 | 239.89 | 242.89 | 238.14 | 242.59 | 995,919 | -1.50(-0.62%) |
Mar 09, 2022 | 240.26 | 245.07 | 239.50 | 244.09 | 760,862 | +8.58(+3.64%) |
Mar 08, 2022 | 234.07 | 241.83 | 232.52 | 235.52 | 685,234 | +1.50(+0.64%) |
Mar 07, 2022 | 241.66 | 242.68 | 233.83 | 234.02 | 1,554,520 | -6.93(-2.87%) |
Mar 04, 2022 | 243.70 | 246.06 | 239.38 | 240.95 | 934,210 | -5.26(-2.14%) |
Mar 03, 2022 | 252.94 | 252.94 | 244.62 | 246.21 | 839,388 | -5.25(-2.09%) |
Mar 02, 2022 | 248.21 | 252.68 | 246.92 | 251.46 | 545,647 | +5.20(+2.11%) |
Mar 01, 2022 | 250.03 | 251.53 | 244.32 | 246.26 | 915,266 | -4.70(-1.87%) |
Feb 28, 2022 | 247.67 | 253.03 | 247.47 | 250.96 | 811,688 | +1.15(+0.46%) |
Feb 25, 2022 | 245.82 | 250.08 | 243.83 | 249.81 | 911,668 | +4.83(+1.97%) |
Feb 24, 2022 | 228.35 | 245.39 | 227.57 | 244.98 | 1,123,553 | +9.59(+4.07%) |
Feb 23, 2022 | 243.21 | 244.16 | 235.11 | 235.39 | 905,459 | -5.76(-2.39%) |
Feb 22, 2022 | 243.02 | 246.68 | 239.75 | 241.15 | 1,116,916 | -3.56(-1.46%) |
Feb 18, 2022 | 244.71 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.76 | 254.21 | 247.52 | 248.15 | 757,706 | -8.05(-3.14%) |
Feb 16, 2022 | 254.94 | 257.23 | 252.32 | 256.19 | 451,190 | -0.51(-0.20%) |
Feb 15, 2022 | 252.37 | 257.03 | 252.04 | 256.70 | 762,754 | +8.05(+3.24%) |
Feb 14, 2022 | 249.61 | 253.13 | 246.97 | 248.66 | 623,235 | -0.56(-0.22%) |
Feb 11, 2022 | 254.22 | 257.08 | 247.26 | 249.22 | 940,006 | -4.65(-1.83%) |
Feb 10, 2022 | 253.17 | 261.72 | 252.02 | 253.87 | 1,272,397 | -4.48(-1.73%) |
Feb 09, 2022 | 254.86 | 258.49 | 254.56 | 258.35 | 1,012,863 | +6.48(+2.57%) |
Feb 08, 2022 | 246.65 | 252.33 | 246.06 | 251.86 | 747,770 | +4.90(+1.98%) |
Feb 07, 2022 | 245.55 | 249.65 | 244.86 | 246.97 | 697,156 | +1.34(+0.54%) |
Feb 04, 2022 | 242.77 | 247.51 | 240.44 | 245.63 | 768,252 | +2.31(+0.95%) |
Feb 03, 2022 | 245.34 | 242.70 | 243.32 | 1,129,773 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.81 | 253.93 | 247.05 | 249.58 | 844,049 | -3.30(-1.30%) |
Feb 01, 2022 | 250.90 | 253.16 | 245.61 | 252.88 | 1,164,503 | +3.30(+1.32%) |
Jan 31, 2022 | 238.82 | 249.99 | 249.58 | 1,456,341 | +10.11(+4.22%) | |
Jan 28, 2022 | 234.25 | 239.71 | 229.55 | 239.47 | 1,502,323 | +5.86(+2.51%) |
Jan 27, 2022 | 242.38 | 244.29 | 232.93 | 233.61 | 774,075 | -6.18(-2.58%) |
Jan 26, 2022 | 248.47 | 250.94 | 238.68 | 239.78 | 1,132,019 | -3.91(-1.61%) |
Jan 25, 2022 | 245.56 | 247.25 | 239.83 | 243.70 | 1,629,555 | -6.34(-2.53%) |
Jan 24, 2022 | 238.01 | 250.53 | 233.95 | 250.03 | 1,536,797 | +7.68(+3.17%) |
Jan 21, 2022 | 246.01 | 250.83 | 242.35 | 242.35 | 1,209,989 | -5.66(-2.28%) |
Jan 20, 2022 | 254.06 | 259.57 | 247.54 | 248.01 | 1,203,849 | -4.46(-1.77%) |
Jan 19, 2022 | 257.81 | 259.17 | 252.23 | 252.46 | 1,093,908 | -3.95(-1.54%) |
Jan 18, 2022 | 262.99 | 262.99 | 255.93 | 256.42 | 1,047,083 | -9.77(-3.67%) |
Jan 14, 2022 | 266.19 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 273.03 | 274.17 | 266.21 | 266.76 | 974,099 | -4.82(-1.77%) |
Jan 12, 2022 | 276.44 | 277.73 | 269.97 | 271.58 | 887,723 | -2.86(-1.04%) |
Jan 11, 2022 | 270.85 | 274.89 | 267.70 | 274.44 | 1,229,338 | +3.86(+1.43%) |
Jan 10, 2022 | 269.21 | 270.75 | 263.53 | 270.58 | 2,263,605 | -1.02(-0.38%) |
Jan 07, 2022 | 276.34 | 279.67 | 271.50 | 271.61 | 1,025,524 | -5.12(-1.85%) |
Jan 06, 2022 | 276.66 | 279.95 | 272.63 | 276.72 | 886,867 | +0.36(+0.13%) |
Jan 05, 2022 | 288.35 | 289.43 | 276.12 | 276.36 | 846,206 | -12.59(-4.36%) |
Jan 04, 2022 | 292.75 | 293.29 | 285.93 | 288.95 | 853,902 | -2.88(-0.99%) |
Jan 03, 2022 | 289.67 | 293.07 | 287.17 | 291.83 | 730,102 | +3.57(+1.24%) |
Dec 31, 2021 | 288.91 | 291.28 | 288.26 | 288.26 | 627,411 | -1.29(-0.45%) |
Dec 30, 2021 | 289.11 | 293.20 | 288.74 | 289.55 | 633,250 | +0.56(+0.19%) |
Dec 29, 2021 | 288.87 | 289.87 | 286.67 | 288.99 | 671,887 | +0.09(+0.03%) |
Dec 28, 2021 | 291.61 | 293.73 | 288.49 | 288.90 | 675,573 | -3.05(-1.04%) |
Dec 27, 2021 | 289.70 | 292.02 | 287.67 | 291.95 | 668,325 | +2.36(+0.82%) |
Dec 23, 2021 | 287.75 | 290.52 | 286.13 | 289.59 | 590,720 | +3.06(+1.07%) |
Dec 22, 2021 | 283.48 | 286.63 | 282.19 | 286.53 | 675,602 | +2.30(+0.81%) |
Dec 21, 2021 | 278.60 | 284.40 | 278.17 | 284.23 | 1,009,773 | +8.28(+3.00%) |
Dec 20, 2021 | 275.12 | 277.24 | 271.89 | 275.94 | 1,361,850 | -3.79(-1.35%) |
Dec 17, 2021 | 274.41 | 282.03 | 271.40 | 279.73 | 1,388,796 | +4.29(+1.56%) |
Dec 16, 2021 | 285.94 | 285.94 | 274.06 | 275.44 | 1,638,056 | -8.40(-2.96%) |
Dec 15, 2021 | 277.54 | 284.16 | 273.45 | 283.84 | 1,042,415 | +6.19(+2.23%) |
Dec 14, 2021 | 278.37 | 281.60 | 275.55 | 277.66 | 1,663,527 | -3.25(-1.16%) |
Dec 13, 2021 | 284.13 | 285.09 | 278.77 | 280.90 | 961,253 | -4.40(-1.54%) |
Dec 10, 2021 | 289.10 | 290.81 | 283.71 | 285.31 | 1,003,785 | -1.69(-0.59%) |
Dec 09, 2021 | 293.40 | 295.17 | 286.66 | 287.00 | 751,794 | -8.34(-2.82%) |
Dec 08, 2021 | 293.00 | 296.42 | 290.56 | 295.34 | 1,342,997 | +2.49(+0.85%) |
Dec 07, 2021 | 288.35 | 295.47 | 288.26 | 292.85 | 946,318 | +9.46(+3.34%) |
Dec 06, 2021 | 280.36 | 285.32 | 274.97 | 283.39 | 896,104 | +4.86(+1.75%) |
Dec 03, 2021 | 288.06 | 288.06 | 275.89 | 278.52 | 700,093 | -7.73(-2.70%) |
Dec 02, 2021 | 280.33 | 287.20 | 278.83 | 286.26 | 923,367 | +6.82(+2.44%) |