Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 213.05 | 214.08 | 210.44 | 210.51 | 383,465 | -2.13(-1.00%) |
Feb 27, 2023 | 216.24 | 217.47 | 212.59 | 212.65 | 435,253 | -3.30(-1.53%) |
Feb 24, 2023 | 212.08 | 216.24 | 211.44 | 215.94 | 591,780 | +3.37(+1.58%) |
Feb 23, 2023 | 214.50 | 215.94 | 210.81 | 212.58 | 350,853 | -2.15(-1.00%) |
Feb 22, 2023 | 216.34 | 217.65 | 213.66 | 214.73 | 348,330 | -1.23(-0.57%) |
Feb 21, 2023 | 219.93 | 220.60 | 214.98 | 215.96 | 417,823 | -2.45(-1.12%) |
Feb 17, 2023 | 213.22 | 219.71 | 213.22 | 218.42 | 1,400,195 | +5.47(+2.57%) |
Feb 16, 2023 | 211.15 | 216.14 | 211.15 | 212.95 | 311,427 | +0.50(+0.23%) |
Feb 15, 2023 | 209.22 | 213.35 | 208.51 | 212.45 | 556,398 | +2.16(+1.03%) |
Feb 14, 2023 | 213.04 | 213.59 | 210.16 | 210.29 | 463,009 | -2.67(-1.26%) |
Feb 13, 2023 | 215.88 | 217.60 | 211.29 | 212.97 | 524,206 | -2.33(-1.08%) |
Feb 10, 2023 | 215.21 | 217.06 | 213.86 | 215.29 | 506,532 | +0.86(+0.40%) |
Feb 09, 2023 | 214.97 | 217.00 | 206.16 | 214.44 | 1,140,129 | -5.11(-2.33%) |
Feb 08, 2023 | 217.40 | 220.31 | 216.99 | 219.54 | 388,319 | +0.38(+0.17%) |
Feb 07, 2023 | 215.59 | 220.08 | 212.92 | 219.16 | 458,973 | +3.21(+1.49%) |
Feb 06, 2023 | 211.61 | 216.16 | 211.61 | 215.96 | 580,276 | +4.90(+2.32%) |
Feb 03, 2023 | 212.39 | 213.07 | 209.37 | 211.05 | 372,528 | -0.72(-0.34%) |
Feb 02, 2023 | 211.16 | 213.59 | 208.63 | 211.77 | 536,071 | -0.63(-0.30%) |
Feb 01, 2023 | 213.46 | 214.33 | 211.33 | 212.40 | 353,981 | -2.12(-0.99%) |
Jan 31, 2023 | 211.38 | 214.77 | 210.69 | 214.53 | 267,890 | +3.77(+1.79%) |
Jan 30, 2023 | 213.39 | 214.44 | 209.89 | 210.76 | 300,996 | -1.51(-0.71%) |
Jan 27, 2023 | 212.53 | 214.43 | 210.64 | 212.27 | 250,910 | +0.66(+0.31%) |
Jan 26, 2023 | 211.76 | 214.72 | 210.50 | 211.61 | 368,955 | +0.66(+0.31%) |
Jan 25, 2023 | 213.32 | 213.32 | 205.97 | 210.94 | 488,356 | -3.20(-1.49%) |
Jan 24, 2023 | 211.58 | 214.33 | 207.99 | 214.15 | 384,215 | +2.15(+1.01%) |
Jan 23, 2023 | 213.19 | 214.97 | 211.85 | 212.00 | 395,041 | -0.16(-0.07%) |
Jan 20, 2023 | 212.68 | 214.19 | 210.53 | 212.15 | 366,614 | +0.38(+0.18%) |
Jan 19, 2023 | 213.07 | 214.34 | 210.74 | 211.77 | 272,838 | -1.58(-0.74%) |
Jan 18, 2023 | 215.57 | 215.68 | 212.14 | 213.35 | 362,429 | -2.16(-1.00%) |
Jan 17, 2023 | 217.83 | 220.01 | 213.31 | 215.51 | 290,190 | -1.48(-0.68%) |
Jan 13, 2023 | 217.78 | 219.54 | 214.29 | 216.99 | 378,833 | -5.25(-2.36%) |
Jan 12, 2023 | 220.85 | 223.98 | 220.40 | 222.24 | 294,972 | +1.40(+0.63%) |
Jan 11, 2023 | 218.40 | 221.10 | 216.60 | 220.84 | 422,631 | +2.98(+1.37%) |
Jan 10, 2023 | 216.54 | 219.75 | 214.16 | 217.86 | 465,233 | +2.34(+1.09%) |
Jan 09, 2023 | 223.24 | 223.24 | 214.65 | 215.52 | 546,247 | -8.32(-3.72%) |
Jan 06, 2023 | 223.60 | 226.33 | 220.32 | 223.83 | 357,935 | +3.07(+1.39%) |
Jan 05, 2023 | 221.95 | 222.57 | 218.64 | 220.76 | 370,001 | -1.18(-0.53%) |
Jan 04, 2023 | 220.88 | 223.65 | 219.53 | 221.94 | 641,922 | -0.19(-0.08%) |
Jan 03, 2023 | 223.41 | 224.51 | 221.05 | 222.12 | 218,830 | -2.27(-1.01%) |
Dec 30, 2022 | 224.96 | 225.11 | 221.56 | 224.39 | 149,400 | -0.28(-0.13%) |
Dec 29, 2022 | 223.44 | 224.97 | 222.09 | 224.67 | 137,916 | +1.61(+0.72%) |
Dec 28, 2022 | 225.16 | 226.18 | 222.86 | 223.06 | 167,068 | -2.70(-1.20%) |
Dec 27, 2022 | 223.76 | 226.82 | 223.76 | 225.76 | 317,430 | +1.97(+0.88%) |
Dec 23, 2022 | 222.81 | 224.88 | 222.53 | 223.79 | 150,888 | +1.01(+0.45%) |
Dec 22, 2022 | 223.17 | 223.66 | 219.03 | 222.78 | 190,915 | -1.34(-0.60%) |
Dec 21, 2022 | 223.28 | 224.68 | 222.22 | 224.13 | 168,043 | +1.57(+0.70%) |
Dec 20, 2022 | 223.54 | 226.68 | 222.55 | 222.56 | 226,464 | -0.75(-0.34%) |
Dec 19, 2022 | 224.64 | 227.33 | 222.40 | 223.31 | 258,099 | -1.65(-0.74%) |
Dec 16, 2022 | 220.59 | 226.86 | 219.59 | 224.96 | 1,111,782 | +2.69(+1.21%) |
Dec 15, 2022 | 226.52 | 227.72 | 220.74 | 222.28 | 503,868 | -4.74(-2.09%) |
Dec 14, 2022 | 226.05 | 229.63 | 224.16 | 227.01 | 291,087 | +1.39(+0.62%) |
Dec 13, 2022 | 231.44 | 231.44 | 224.75 | 225.62 | 421,238 | -3.38(-1.48%) |
Dec 12, 2022 | 226.77 | 229.08 | 225.48 | 229.01 | 248,510 | +2.01(+0.89%) |
Dec 09, 2022 | 229.03 | 231.83 | 226.79 | 227.00 | 194,781 | -1.83(-0.80%) |
Dec 08, 2022 | 231.90 | 232.29 | 227.59 | 228.82 | 296,207 | +0.90(+0.39%) |
Dec 07, 2022 | 229.25 | 232.51 | 227.85 | 227.93 | 453,005 | -1.35(-0.59%) |
Dec 06, 2022 | 229.88 | 229.93 | 227.07 | 229.28 | 444,479 | -0.13(-0.05%) |
Dec 05, 2022 | 231.30 | 231.86 | 226.33 | 229.41 | 396,887 | -4.71(-2.01%) |
Dec 02, 2022 | 222.88 | 235.13 | 222.88 | 234.12 | 830,747 | +9.51(+4.24%) |
Dec 01, 2022 | 226.63 | 226.89 | 222.47 | 224.60 | 353,122 | -1.03(-0.46%) |
Nov 30, 2022 | 221.58 | 225.73 | 218.92 | 225.63 | 541,540 | +3.83(+1.73%) |
Nov 29, 2022 | 222.97 | 225.33 | 221.34 | 221.80 | 397,258 | -0.87(-0.39%) |
Nov 28, 2022 | 222.12 | 224.04 | 220.99 | 222.67 | 518,251 | -1.41(-0.63%) |
Nov 25, 2022 | 223.10 | 224.17 | 222.26 | 224.08 | 118,314 | +2.70(+1.22%) |
Nov 23, 2022 | 222.10 | 224.70 | 218.58 | 221.37 | 347,878 | -1.55(-0.69%) |
Nov 22, 2022 | 226.31 | 227.26 | 221.90 | 222.92 | 445,348 | -2.21(-0.98%) |
Nov 21, 2022 | 219.52 | 227.14 | 219.12 | 225.12 | 546,969 | +5.21(+2.37%) |
Nov 18, 2022 | 217.41 | 222.63 | 217.41 | 219.92 | 981,838 | +3.18(+1.47%) |
Nov 17, 2022 | 215.60 | 217.71 | 214.64 | 216.74 | 652,017 | +0.08(+0.04%) |
Nov 16, 2022 | 216.12 | 218.09 | 214.51 | 216.66 | 536,491 | +0.71(+0.33%) |
Nov 15, 2022 | 215.14 | 218.00 | 212.44 | 215.95 | 865,673 | +2.02(+0.95%) |
Nov 14, 2022 | 219.91 | 223.19 | 213.91 | 213.93 | 763,528 | -6.25(-2.84%) |
Nov 11, 2022 | 229.21 | 230.26 | 217.63 | 220.18 | 816,893 | -16.05(-6.79%) |
Nov 10, 2022 | 235.84 | 238.06 | 232.09 | 236.23 | 305,537 | +5.21(+2.25%) |
Nov 09, 2022 | 235.98 | 236.15 | 229.81 | 231.03 | 297,553 | -5.55(-2.35%) |
Nov 08, 2022 | 235.96 | 238.65 | 234.65 | 236.58 | 298,653 | +0.18(+0.08%) |
Nov 07, 2022 | 235.58 | 237.43 | 232.45 | 236.40 | 333,974 | +0.38(+0.16%) |
Nov 04, 2022 | 236.71 | 239.88 | 231.57 | 236.02 | 373,589 | -0.29(-0.12%) |
Nov 03, 2022 | 237.52 | 239.07 | 224.05 | 236.31 | 847,983 | -9.22(-3.76%) |
Nov 02, 2022 | 247.06 | 244.25 | 245.53 | 493,150 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.21 | 251.57 | 247.99 | 248.49 | 302,353 | -0.22(-0.09%) |
Oct 31, 2022 | 246.79 | 249.59 | 246.22 | 248.71 | 304,646 | -0.28(-0.11%) |
Oct 28, 2022 | 246.74 | 251.37 | 242.29 | 248.99 | 422,376 | +3.59(+1.46%) |
Oct 27, 2022 | 245.05 | 248.42 | 244.89 | 245.40 | 348,389 | +2.30(+0.95%) |
Oct 26, 2022 | 245.86 | 248.60 | 242.63 | 243.10 | 334,235 | -1.39(-0.57%) |
Oct 25, 2022 | 242.43 | 245.63 | 242.18 | 244.49 | 336,905 | +0.61(+0.25%) |
Oct 24, 2022 | 243.79 | 251.03 | 243.59 | 243.88 | 803,741 | +2.12(+0.88%) |
Oct 21, 2022 | 235.67 | 243.01 | 234.18 | 241.77 | 451,687 | +6.66(+2.83%) |
Oct 20, 2022 | 234.56 | 237.43 | 233.71 | 235.11 | 476,163 | -0.12(-0.05%) |
Oct 19, 2022 | 229.24 | 235.46 | 229.24 | 235.24 | 430,177 | +4.42(+1.92%) |
Oct 18, 2022 | 222.83 | 231.25 | 222.36 | 230.81 | 452,263 | +10.22(+4.63%) |
Oct 17, 2022 | 218.33 | 224.01 | 217.72 | 220.60 | 242,221 | +4.68(+2.17%) |
Oct 14, 2022 | 223.28 | 223.28 | 213.31 | 215.91 | 332,173 | -7.25(-3.25%) |
Oct 13, 2022 | 216.93 | 224.45 | 216.01 | 223.16 | 229,736 | +3.83(+1.75%) |
Oct 12, 2022 | 225.36 | 225.84 | 219.19 | 219.33 | 356,385 | -7.74(-3.41%) |
Oct 11, 2022 | 227.50 | 229.91 | 225.92 | 227.07 | 350,690 | -0.35(-0.15%) |
Oct 10, 2022 | 227.32 | 231.37 | 226.22 | 227.42 | 246,169 | +2.11(+0.94%) |
Oct 07, 2022 | 224.10 | 225.48 | 222.67 | 225.31 | 424,499 | +1.03(+0.46%) |
Oct 06, 2022 | 225.54 | 226.83 | 224.03 | 224.28 | 228,696 | -1.15(-0.51%) |
Oct 05, 2022 | 223.26 | 227.01 | 222.28 | 225.44 | 242,992 | +0.79(+0.35%) |
Oct 04, 2022 | 221.00 | 224.71 | 221.00 | 224.64 | 314,610 | +4.94(+2.25%) |
Oct 03, 2022 | 216.96 | 221.47 | 216.22 | 219.70 | 304,125 | +5.40(+2.52%) |
Sep 30, 2022 | 214.93 | 217.85 | 213.42 | 214.30 | 273,875 | -1.77(-0.82%) |
Sep 29, 2022 | 217.38 | 217.38 | 212.37 | 216.07 | 271,942 | -1.95(-0.90%) |
Sep 28, 2022 | 218.33 | 219.53 | 214.54 | 218.02 | 378,618 | +0.44(+0.20%) |
Sep 27, 2022 | 220.75 | 222.19 | 216.73 | 217.59 | 336,464 | -1.90(-0.86%) |
Sep 26, 2022 | 221.94 | 224.25 | 219.37 | 219.49 | 295,147 | -3.30(-1.48%) |
Sep 23, 2022 | 225.72 | 226.10 | 218.26 | 222.78 | 305,919 | -5.06(-2.22%) |
Sep 22, 2022 | 226.22 | 232.54 | 222.51 | 227.84 | 548,648 | +2.82(+1.26%) |
Sep 21, 2022 | 230.47 | 234.60 | 224.93 | 225.02 | 320,533 | -0.22(-0.10%) |
Sep 20, 2022 | 225.90 | 225.90 | 223.29 | 225.24 | 200,968 | -1.74(-0.77%) |
Sep 19, 2022 | 223.34 | 227.03 | 222.97 | 226.98 | 266,885 | +2.42(+1.08%) |
Sep 16, 2022 | 224.06 | 225.02 | 220.11 | 224.56 | 529,264 | -0.18(-0.08%) |
Sep 15, 2022 | 224.34 | 227.17 | 223.18 | 224.75 | 402,926 | -0.55(-0.24%) |
Sep 14, 2022 | 221.56 | 226.58 | 220.75 | 225.30 | 408,931 | +3.46(+1.56%) |
Sep 13, 2022 | 224.70 | 226.69 | 221.09 | 221.84 | 596,781 | -5.52(-2.43%) |
Sep 12, 2022 | 227.97 | 228.74 | 226.59 | 227.36 | 515,401 | -0.29(-0.13%) |
Sep 09, 2022 | 224.72 | 228.60 | 224.72 | 227.65 | 393,166 | +3.01(+1.34%) |
Sep 08, 2022 | 224.98 | 226.19 | 222.92 | 224.64 | 555,755 | -0.45(-0.20%) |
Sep 07, 2022 | 220.44 | 225.87 | 220.15 | 225.09 | 451,605 | +3.45(+1.56%) |
Sep 06, 2022 | 221.10 | 222.44 | 220.06 | 221.63 | 607,066 | +2.21(+1.01%) |
Sep 02, 2022 | 222.28 | 225.34 | 218.59 | 219.43 | 905,557 | -0.66(-0.30%) |
Sep 01, 2022 | 221.80 | 222.50 | 218.48 | 220.09 | 445,194 | -2.69(-1.21%) |
Aug 31, 2022 | 224.22 | 225.64 | 221.88 | 222.77 | 712,197 | -1.27(-0.57%) |
Aug 30, 2022 | 228.58 | 228.58 | 223.89 | 224.04 | 364,055 | -4.02(-1.76%) |
Aug 29, 2022 | 226.60 | 230.21 | 225.01 | 228.07 | 382,630 | -0.45(-0.20%) |
Aug 26, 2022 | 234.12 | 235.54 | 228.40 | 228.52 | 346,240 | -5.21(-2.23%) |
Aug 25, 2022 | 231.52 | 233.75 | 230.75 | 233.73 | 394,989 | +3.32(+1.44%) |
Aug 24, 2022 | 228.35 | 230.93 | 228.11 | 230.41 | 258,941 | +3.07(+1.35%) |
Aug 23, 2022 | 227.21 | 227.76 | 225.69 | 227.34 | 199,832 | +1.11(+0.49%) |
Aug 22, 2022 | 224.51 | 226.61 | 224.35 | 226.23 | 340,581 | -0.48(-0.21%) |
Aug 19, 2022 | 227.58 | 228.85 | 225.51 | 226.71 | 225,206 | -1.24(-0.54%) |
Aug 18, 2022 | 228.22 | 230.59 | 227.53 | 227.95 | 190,043 | +0.59(+0.26%) |
Aug 17, 2022 | 223.00 | 227.96 | 222.86 | 227.37 | 357,230 | +2.53(+1.13%) |
Aug 16, 2022 | 223.18 | 225.85 | 222.64 | 224.83 | 252,640 | +0.94(+0.42%) |
Aug 15, 2022 | 220.03 | 224.78 | 220.03 | 223.89 | 207,640 | +2.02(+0.91%) |
Aug 12, 2022 | 219.13 | 222.07 | 218.09 | 221.87 | 164,969 | +3.00(+1.37%) |
Aug 11, 2022 | 219.52 | 220.93 | 217.94 | 218.87 | 190,914 | +0.31(+0.14%) |
Aug 10, 2022 | 219.39 | 219.97 | 216.13 | 218.56 | 302,027 | +1.47(+0.68%) |
Aug 09, 2022 | 216.56 | 218.03 | 214.92 | 217.08 | 425,825 | +2.31(+1.08%) |
Aug 08, 2022 | 219.39 | 223.35 | 213.38 | 214.77 | 403,727 | -4.32(-1.97%) |
Aug 05, 2022 | 219.10 | 221.43 | 215.68 | 219.10 | 404,531 | -1.18(-0.54%) |
Aug 04, 2022 | 211.79 | 228.58 | 211.72 | 220.28 | 751,159 | +9.74(+4.63%) |
Aug 03, 2022 | 209.24 | 211.49 | 204.44 | 210.54 | 220,289 | +1.17(+0.56%) |
Aug 02, 2022 | 211.07 | 211.07 | 207.58 | 209.36 | 309,911 | -0.16(-0.08%) |
Aug 01, 2022 | 208.99 | 210.04 | 205.60 | 209.53 | 223,409 | +0.77(+0.37%) |
Jul 29, 2022 | 205.56 | 209.20 | 204.85 | 208.76 | 229,495 | +4.20(+2.05%) |
Jul 28, 2022 | 202.87 | 204.66 | 200.10 | 204.56 | 247,130 | +2.03(+1.00%) |
Jul 27, 2022 | 203.13 | 203.87 | 200.49 | 202.53 | 263,701 | -0.16(-0.08%) |
Jul 26, 2022 | 202.73 | 204.05 | 201.83 | 202.69 | 181,486 | -0.04(-0.02%) |
Jul 25, 2022 | 201.41 | 205.44 | 201.39 | 202.73 | 214,524 | +1.78(+0.89%) |
Jul 22, 2022 | 202.53 | 203.65 | 200.28 | 200.95 | 202,656 | -0.02(-0.01%) |
Jul 21, 2022 | 200.14 | 201.41 | 198.71 | 200.97 | 193,918 | -0.14(-0.07%) |
Jul 20, 2022 | 199.76 | 202.15 | 197.69 | 201.11 | 196,466 | +1.71(+0.86%) |
Jul 19, 2022 | 194.27 | 199.61 | 194.22 | 199.40 | 441,472 | +5.09(+2.62%) |
Jul 18, 2022 | 197.62 | 199.64 | 193.67 | 194.31 | 295,896 | -2.69(-1.37%) |
Jul 15, 2022 | 198.72 | 199.55 | 195.81 | 197.00 | 237,966 | +0.46(+0.24%) |
Jul 14, 2022 | 196.74 | 198.39 | 195.37 | 196.54 | 317,353 | -3.94(-1.96%) |
Jul 13, 2022 | 201.70 | 205.05 | 200.20 | 200.48 | 269,868 | -3.80(-1.86%) |
Jul 12, 2022 | 206.99 | 209.14 | 203.63 | 204.28 | 394,738 | -3.50(-1.69%) |
Jul 11, 2022 | 206.59 | 209.49 | 205.08 | 207.78 | 199,035 | +0.14(+0.07%) |
Jul 08, 2022 | 210.20 | 211.20 | 207.28 | 207.64 | 273,475 | -1.57(-0.75%) |
Jul 07, 2022 | 207.03 | 210.04 | 206.96 | 209.21 | 283,868 | +2.95(+1.43%) |
Jul 06, 2022 | 202.16 | 209.11 | 200.89 | 206.26 | 339,596 | +4.23(+2.09%) |
Jul 05, 2022 | 209.37 | 209.87 | 198.37 | 202.04 | 521,227 | -10.69(-5.02%) |
Jul 01, 2022 | 210.14 | 213.81 | 207.25 | 212.72 | 279,171 | +3.02(+1.44%) |
Jun 30, 2022 | 205.91 | 210.46 | 205.91 | 209.70 | 381,076 | +1.86(+0.89%) |
Jun 29, 2022 | 209.87 | 209.95 | 205.25 | 207.84 | 297,221 | -1.24(-0.59%) |
Jun 28, 2022 | 211.28 | 214.47 | 207.73 | 209.08 | 400,924 | -1.15(-0.55%) |
Jun 27, 2022 | 208.37 | 210.61 | 206.61 | 210.23 | 300,218 | +2.92(+1.41%) |
Jun 24, 2022 | 203.96 | 207.51 | 202.04 | 207.31 | 665,153 | +5.14(+2.54%) |
Jun 23, 2022 | 200.95 | 203.03 | 199.13 | 202.17 | 319,863 | +0.53(+0.26%) |
Jun 22, 2022 | 198.07 | 202.78 | 198.07 | 201.64 | 465,619 | +0.09(+0.04%) |
Jun 21, 2022 | 196.17 | 201.93 | 195.78 | 201.56 | 364,191 | +8.40(+4.35%) |
Jun 17, 2022 | 192.70 | 196.18 | 189.78 | 193.16 | 839,828 | -0.40(-0.21%) |
Jun 16, 2022 | 195.67 | 195.96 | 191.54 | 193.56 | 474,380 | -4.44(-2.24%) |
Jun 15, 2022 | 198.19 | 199.44 | 192.54 | 198.00 | 565,002 | +0.83(+0.42%) |
Jun 14, 2022 | 199.62 | 200.15 | 194.70 | 197.18 | 496,074 | -2.43(-1.22%) |
Jun 13, 2022 | 200.00 | 201.63 | 197.25 | 199.60 | 440,134 | -4.49(-2.20%) |
Jun 10, 2022 | 202.54 | 205.70 | 201.80 | 204.09 | 393,025 | -1.94(-0.94%) |
Jun 09, 2022 | 205.76 | 207.00 | 205.06 | 206.02 | 361,507 | -0.24(-0.12%) |
Jun 08, 2022 | 206.50 | 207.57 | 205.18 | 206.26 | 253,707 | -1.82(-0.87%) |
Jun 07, 2022 | 203.73 | 208.36 | 202.95 | 208.08 | 270,316 | +3.49(+1.71%) |
Jun 06, 2022 | 205.03 | 205.37 | 202.74 | 204.59 | 321,128 | -0.32(-0.15%) |
Jun 03, 2022 | 203.38 | 205.35 | 202.51 | 204.91 | 260,980 | +1.00(+0.49%) |
Jun 02, 2022 | 204.12 | 204.39 | 199.75 | 203.90 | 262,157 | +1.29(+0.64%) |
Jun 01, 2022 | 204.55 | 204.55 | 199.02 | 202.61 | 303,631 | +0.00(+0.00%) |
May 31, 2022 | 205.18 | 205.18 | 200.66 | 202.61 | 714,876 | -3.79(-1.84%) |
May 27, 2022 | 203.97 | 206.42 | 202.86 | 206.41 | 448,401 | +2.79(+1.37%) |
May 26, 2022 | 198.81 | 205.14 | 198.81 | 203.62 | 545,599 | +5.18(+2.61%) |
May 25, 2022 | 196.89 | 200.34 | 196.75 | 198.44 | 352,921 | +1.96(+1.00%) |
May 24, 2022 | 193.79 | 196.92 | 191.18 | 196.47 | 245,788 | +3.35(+1.73%) |
May 23, 2022 | 192.08 | 194.43 | 191.12 | 193.12 | 329,901 | +2.74(+1.44%) |
May 20, 2022 | 193.17 | 193.98 | 187.11 | 190.39 | 298,973 | -2.86(-1.48%) |
May 19, 2022 | 193.73 | 195.95 | 190.25 | 193.25 | 307,805 | -2.03(-1.04%) |
May 18, 2022 | 199.82 | 201.19 | 193.64 | 195.28 | 288,877 | -5.90(-2.93%) |
May 17, 2022 | 198.32 | 202.50 | 196.93 | 201.18 | 310,415 | +4.03(+2.05%) |
May 16, 2022 | 196.11 | 199.02 | 195.44 | 197.15 | 306,039 | +0.96(+0.49%) |
May 13, 2022 | 196.60 | 199.79 | 193.81 | 196.18 | 368,478 | +0.01(+0.01%) |
May 12, 2022 | 198.68 | 200.52 | 192.25 | 196.17 | 305,025 | -2.18(-1.10%) |
May 11, 2022 | 202.17 | 204.45 | 196.91 | 198.35 | 294,449 | -3.49(-1.73%) |
May 10, 2022 | 202.82 | 204.54 | 199.38 | 201.83 | 332,819 | -0.32(-0.16%) |
May 09, 2022 | 206.95 | 207.67 | 201.47 | 202.15 | 432,204 | -6.04(-2.90%) |
May 06, 2022 | 210.38 | 212.74 | 205.88 | 208.19 | 315,268 | -3.36(-1.59%) |
May 05, 2022 | 210.27 | 216.59 | 207.12 | 211.55 | 486,134 | -2.31(-1.08%) |
May 04, 2022 | 207.10 | 215.00 | 205.18 | 213.86 | 538,482 | +7.11(+3.44%) |
May 03, 2022 | 205.44 | 207.20 | 203.64 | 206.75 | 370,235 | +2.34(+1.14%) |
May 02, 2022 | 203.49 | 208.88 | 201.36 | 204.41 | 357,591 | -0.40(-0.19%) |
Apr 29, 2022 | 210.45 | 211.67 | 203.84 | 204.81 | 366,167 | -5.14(-2.45%) |
Apr 28, 2022 | 211.98 | 212.28 | 208.78 | 209.95 | 322,537 | -1.70(-0.81%) |
Apr 27, 2022 | 210.58 | 214.03 | 207.75 | 211.65 | 297,389 | +1.15(+0.54%) |
Apr 26, 2022 | 209.87 | 214.27 | 209.72 | 210.51 | 360,076 | +0.12(+0.06%) |
Apr 25, 2022 | 212.70 | 212.70 | 203.04 | 210.38 | 557,567 | -3.50(-1.64%) |
Apr 22, 2022 | 213.63 | 217.10 | 212.73 | 213.89 | 360,508 | +0.18(+0.09%) |
Apr 21, 2022 | 219.50 | 219.50 | 212.32 | 213.70 | 315,084 | -5.11(-2.34%) |
Apr 20, 2022 | 216.78 | 219.49 | 215.60 | 218.82 | 323,230 | +3.06(+1.42%) |
Apr 19, 2022 | 214.97 | 217.70 | 213.47 | 215.75 | 331,185 | +1.18(+0.55%) |
Apr 18, 2022 | 213.69 | 216.11 | 212.19 | 214.57 | 333,569 | +0.20(+0.09%) |
Apr 14, 2022 | 210.00 | 215.63 | 209.74 | 214.37 | 640,155 | +9.37(+4.57%) |
Apr 13, 2022 | 202.68 | 205.12 | 201.88 | 205.00 | 511,406 | +2.86(+1.41%) |
Apr 12, 2022 | 197.04 | 204.46 | 197.04 | 202.14 | 397,195 | +4.55(+2.30%) |
Apr 11, 2022 | 199.35 | 203.29 | 195.72 | 197.59 | 472,914 | -0.63(-0.32%) |
Apr 08, 2022 | 200.91 | 203.13 | 197.46 | 198.22 | 423,919 | -1.95(-0.97%) |
Apr 07, 2022 | 194.68 | 200.96 | 193.03 | 200.17 | 685,121 | +5.59(+2.87%) |
Apr 06, 2022 | 194.05 | 197.29 | 193.28 | 194.57 | 433,550 | +0.95(+0.49%) |
Apr 05, 2022 | 194.46 | 197.00 | 193.42 | 193.62 | 369,515 | -0.72(-0.37%) |
Apr 04, 2022 | 195.38 | 195.38 | 190.21 | 194.34 | 399,612 | -0.73(-0.38%) |
Apr 01, 2022 | 192.19 | 195.23 | 191.64 | 195.08 | 360,932 | +3.07(+1.60%) |
Mar 31, 2022 | 195.50 | 197.07 | 191.97 | 192.00 | 429,801 | -3.74(-1.91%) |
Mar 30, 2022 | 195.48 | 198.77 | 193.13 | 195.74 | 348,921 | +1.02(+0.52%) |
Mar 29, 2022 | 189.43 | 194.95 | 187.96 | 194.72 | 335,706 | +1.84(+0.95%) |
Mar 28, 2022 | 197.12 | 198.23 | 191.20 | 192.88 | 494,174 | -5.41(-2.73%) |
Mar 25, 2022 | 195.95 | 199.60 | 195.14 | 198.29 | 225,845 | +2.29(+1.17%) |
Mar 24, 2022 | 195.33 | 198.51 | 194.85 | 196.00 | 229,849 | +0.53(+0.27%) |
Mar 23, 2022 | 194.44 | 197.33 | 194.07 | 195.47 | 288,631 | +1.93(+1.00%) |
Mar 22, 2022 | 193.42 | 194.69 | 190.86 | 193.54 | 387,028 | +0.36(+0.18%) |
Mar 21, 2022 | 188.61 | 194.21 | 187.76 | 193.19 | 415,505 | +6.72(+3.60%) |
Mar 18, 2022 | 189.66 | 190.53 | 184.35 | 186.47 | 1,168,141 | -3.50(-1.84%) |
Mar 17, 2022 | 190.48 | 192.76 | 188.61 | 189.97 | 561,092 | +2.86(+1.53%) |
Mar 16, 2022 | 189.64 | 192.62 | 182.69 | 187.11 | 582,613 | -7.84(-4.02%) |
Mar 15, 2022 | 195.78 | 195.78 | 190.80 | 194.95 | 411,526 | +0.54(+0.28%) |
Mar 14, 2022 | 199.18 | 199.47 | 193.54 | 194.41 | 451,953 | -3.98(-2.00%) |
Mar 11, 2022 | 202.23 | 205.52 | 198.28 | 198.39 | 373,967 | -4.43(-2.18%) |
Mar 10, 2022 | 200.66 | 203.04 | 202.82 | 519,861 | +2.43(+1.21%) | |
Mar 09, 2022 | 200.78 | 204.66 | 196.04 | 200.39 | 841,332 | -1.24(-0.62%) |
Mar 08, 2022 | 210.94 | 211.48 | 201.49 | 201.63 | 1,005,239 | -8.94(-4.25%) |
Mar 07, 2022 | 211.29 | 220.13 | 208.47 | 210.58 | 963,139 | +0.66(+0.32%) |
Mar 04, 2022 | 203.01 | 210.56 | 201.94 | 209.91 | 741,073 | +6.78(+3.34%) |
Mar 03, 2022 | 200.99 | 204.21 | 200.46 | 203.13 | 645,497 | +2.41(+1.20%) |
Mar 02, 2022 | 197.14 | 201.86 | 194.47 | 200.73 | 910,709 | +4.19(+2.13%) |