Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 270.98 | 276.15 | 267.50 | 274.66 | 6,022,815 | +4.23(+1.56%) |
Nov 29, 2022 | 271.76 | 271.76 | 268.21 | 270.43 | 2,226,307 | -0.60(-0.22%) |
Nov 28, 2022 | 273.32 | 276.46 | 270.62 | 271.03 | 2,477,462 | -1.07(-0.39%) |
Nov 25, 2022 | 270.39 | 273.86 | 269.87 | 272.11 | 1,287,393 | +0.33(+0.12%) |
Nov 23, 2022 | 275.66 | 277.67 | 270.06 | 271.78 | 2,998,620 | -3.50(-1.27%) |
Nov 22, 2022 | 276.20 | 277.53 | 271.90 | 275.28 | 3,791,457 | -1.06(-0.39%) |
Nov 21, 2022 | 277.24 | 279.65 | 276.10 | 276.35 | 2,914,636 | +0.83(+0.30%) |
Nov 18, 2022 | 272.77 | 276.90 | 272.77 | 275.51 | 2,473,076 | -0.01(-0.00%) |
Nov 17, 2022 | 271.32 | 276.96 | 271.07 | 275.52 | 2,264,989 | +3.38(+1.24%) |
Nov 16, 2022 | 272.38 | 275.23 | 270.98 | 272.14 | 2,547,937 | +2.02(+0.75%) |
Nov 15, 2022 | 272.42 | 275.67 | 266.89 | 270.11 | 2,901,165 | -1.62(-0.60%) |
Nov 14, 2022 | 271.16 | 277.07 | 271.16 | 271.73 | 2,953,264 | +0.27(+0.10%) |
Nov 11, 2022 | 274.83 | 275.60 | 266.32 | 271.47 | 3,417,668 | -5.70(-2.06%) |
Nov 10, 2022 | 280.10 | 280.48 | 271.78 | 277.17 | 4,287,093 | +1.30(+0.47%) |
Nov 09, 2022 | 276.21 | 282.13 | 275.50 | 275.88 | 3,641,335 | -2.61(-0.94%) |
Nov 08, 2022 | 269.13 | 282.56 | 268.80 | 278.49 | 7,252,662 | +14.64(+5.55%) |
Nov 07, 2022 | 255.40 | 264.28 | 255.02 | 263.85 | 3,069,763 | +7.60(+2.97%) |
Nov 04, 2022 | 249.48 | 256.49 | 247.49 | 256.25 | 3,572,038 | +3.01(+1.19%) |
Nov 03, 2022 | 255.76 | 255.83 | 252.42 | 253.24 | 2,918,211 | -2.98(-1.16%) |
Nov 02, 2022 | 258.72 | 261.81 | 256.16 | 256.22 | 2,769,010 | -2.91(-1.12%) |
Nov 01, 2022 | 256.78 | 259.89 | 255.62 | 259.12 | 2,165,585 | +1.63(+0.63%) |
Oct 31, 2022 | 256.40 | 258.88 | 255.25 | 257.49 | 3,185,229 | -3.30(-1.26%) |
Oct 28, 2022 | 256.86 | 261.48 | 256.32 | 260.79 | 3,070,145 | +6.27(+2.46%) |
Oct 27, 2022 | 255.25 | 256.50 | 253.24 | 254.52 | 2,373,775 | +0.54(+0.21%) |
Oct 26, 2022 | 250.48 | 255.24 | 249.07 | 253.98 | 3,161,835 | +6.35(+2.57%) |
Oct 25, 2022 | 248.10 | 249.34 | 244.96 | 247.63 | 2,676,163 | -1.27(-0.51%) |
Oct 24, 2022 | 242.83 | 249.15 | 242.78 | 248.89 | 3,027,050 | +8.93(+3.72%) |
Oct 21, 2022 | 235.75 | 240.38 | 235.26 | 239.96 | 3,707,512 | +4.28(+1.81%) |
Oct 20, 2022 | 235.78 | 237.22 | 234.31 | 235.68 | 2,160,788 | -0.71(-0.30%) |
Oct 19, 2022 | 239.36 | 240.35 | 235.20 | 236.39 | 1,977,008 | -3.74(-1.56%) |
Oct 18, 2022 | 241.79 | 242.59 | 239.09 | 240.13 | 2,162,923 | -0.77(-0.32%) |
Oct 17, 2022 | 239.46 | 241.37 | 237.62 | 240.90 | 2,705,798 | +1.51(+0.63%) |
Oct 14, 2022 | 240.02 | 241.07 | 238.33 | 239.39 | 3,007,461 | -0.31(-0.13%) |
Oct 13, 2022 | 233.13 | 240.37 | 231.29 | 239.69 | 3,453,132 | +4.97(+2.12%) |
Oct 12, 2022 | 232.74 | 236.90 | 231.83 | 234.72 | 2,771,576 | +0.95(+0.41%) |
Oct 11, 2022 | 228.10 | 238.57 | 226.53 | 233.77 | 6,568,260 | +12.66(+5.72%) |
Oct 10, 2022 | 220.09 | 223.00 | 218.96 | 221.11 | 1,711,666 | +2.97(+1.36%) |
Oct 07, 2022 | 219.06 | 220.50 | 217.70 | 218.14 | 2,162,887 | -1.82(-0.83%) |
Oct 06, 2022 | 221.46 | 222.05 | 219.28 | 219.96 | 1,600,787 | -2.74(-1.23%) |
Oct 05, 2022 | 221.57 | 224.23 | 219.98 | 222.70 | 2,163,182 | +0.76(+0.34%) |
Oct 04, 2022 | 220.00 | 222.96 | 218.87 | 221.94 | 2,447,358 | +2.46(+1.12%) |
Oct 03, 2022 | 217.41 | 219.96 | 215.65 | 219.48 | 2,647,623 | +4.80(+2.24%) |
Sep 30, 2022 | 217.56 | 219.06 | 214.46 | 214.68 | 2,670,471 | -2.87(-1.32%) |
Sep 29, 2022 | 220.54 | 220.54 | 216.18 | 217.55 | 2,452,286 | -2.45(-1.11%) |
Sep 28, 2022 | 219.02 | 220.84 | 216.91 | 220.00 | 2,921,418 | +4.75(+2.21%) |
Sep 27, 2022 | 216.18 | 219.02 | 214.32 | 215.24 | 2,109,738 | -0.84(-0.39%) |
Sep 26, 2022 | 215.99 | 217.77 | 214.66 | 216.08 | 2,575,819 | -0.09(-0.04%) |
Sep 23, 2022 | 217.15 | 217.74 | 213.88 | 216.18 | 2,256,244 | -0.74(-0.34%) |
Sep 22, 2022 | 212.92 | 218.46 | 212.68 | 216.92 | 2,184,846 | +3.13(+1.47%) |
Sep 21, 2022 | 218.23 | 219.65 | 213.69 | 213.79 | 2,295,443 | -3.09(-1.43%) |
Sep 20, 2022 | 217.63 | 219.05 | 215.76 | 216.88 | 1,833,086 | -2.91(-1.32%) |
Sep 19, 2022 | 219.67 | 219.88 | 216.29 | 219.79 | 2,080,378 | -0.36(-0.16%) |
Sep 16, 2022 | 216.10 | 221.18 | 216.10 | 220.15 | 4,833,966 | +3.31(+1.53%) |
Sep 15, 2022 | 217.25 | 218.12 | 215.12 | 216.83 | 2,316,217 | -0.44(-0.20%) |
Sep 14, 2022 | 216.71 | 217.90 | 215.38 | 217.27 | 2,851,369 | +1.20(+0.56%) |
Sep 13, 2022 | 225.76 | 225.86 | 215.84 | 216.07 | 4,669,119 | -10.25(-4.53%) |
Sep 12, 2022 | 226.68 | 230.21 | 223.93 | 226.32 | 6,608,168 | -9.59(-4.07%) |
Sep 09, 2022 | 233.78 | 237.38 | 233.38 | 235.91 | 2,433,711 | +2.13(+0.91%) |
Sep 08, 2022 | 233.16 | 234.30 | 231.36 | 233.78 | 3,040,394 | +0.63(+0.27%) |
Sep 07, 2022 | 231.25 | 233.65 | 230.75 | 233.15 | 2,233,477 | +2.45(+1.06%) |
Sep 06, 2022 | 232.15 | 232.96 | 230.05 | 230.70 | 2,207,577 | -0.14(-0.06%) |
Sep 02, 2022 | 234.76 | 236.00 | 229.86 | 230.84 | 2,441,167 | -2.98(-1.27%) |
Sep 01, 2022 | 229.65 | 234.05 | 229.29 | 233.82 | 2,612,462 | +4.95(+2.16%) |
Aug 31, 2022 | 230.10 | 232.29 | 228.44 | 228.87 | 4,520,509 | +1.12(+0.49%) |
Aug 30, 2022 | 228.47 | 228.88 | 226.96 | 227.75 | 3,856,462 | -0.28(-0.12%) |
Aug 29, 2022 | 227.48 | 229.57 | 226.69 | 228.03 | 2,218,482 | -1.18(-0.52%) |
Aug 26, 2022 | 232.44 | 234.64 | 229.01 | 229.21 | 3,128,264 | -4.79(-2.05%) |
Aug 25, 2022 | 234.31 | 234.36 | 232.21 | 234.00 | 1,811,585 | +1.13(+0.49%) |
Aug 24, 2022 | 231.99 | 233.32 | 231.07 | 232.86 | 2,445,522 | +0.02(+0.01%) |
Aug 23, 2022 | 234.96 | 234.96 | 231.30 | 232.84 | 2,792,451 | -2.31(-0.98%) |
Aug 22, 2022 | 238.09 | 239.28 | 234.82 | 235.16 | 3,231,987 | -3.77(-1.58%) |
Aug 19, 2022 | 235.85 | 240.03 | 235.85 | 238.93 | 2,317,723 | +1.11(+0.46%) |
Aug 18, 2022 | 239.00 | 239.10 | 236.16 | 237.82 | 1,983,141 | -0.84(-0.35%) |
Aug 17, 2022 | 239.24 | 240.63 | 237.87 | 238.66 | 1,976,165 | -0.60(-0.25%) |
Aug 16, 2022 | 238.04 | 240.22 | 237.85 | 239.26 | 2,334,222 | +1.96(+0.82%) |
Aug 15, 2022 | 235.41 | 237.73 | 234.28 | 237.31 | 2,813,434 | +2.54(+1.08%) |
Aug 12, 2022 | 234.89 | 236.15 | 232.79 | 234.76 | 3,951,633 | +0.04(+0.02%) |
Aug 11, 2022 | 238.21 | 239.46 | 234.39 | 234.73 | 2,842,817 | -3.53(-1.48%) |
Aug 10, 2022 | 236.11 | 238.61 | 234.90 | 238.26 | 2,781,186 | +3.53(+1.50%) |
Aug 09, 2022 | 233.65 | 236.02 | 233.65 | 234.74 | 2,181,409 | +1.01(+0.43%) |
Aug 08, 2022 | 231.56 | 234.15 | 230.91 | 233.72 | 2,946,153 | +0.98(+0.42%) |
Aug 05, 2022 | 232.94 | 233.53 | 228.53 | 232.74 | 2,881,977 | -0.69(-0.30%) |
Aug 04, 2022 | 233.45 | 235.34 | 232.69 | 233.43 | 2,804,338 | -0.12(-0.05%) |
Aug 03, 2022 | 232.45 | 235.65 | 231.73 | 233.56 | 2,180,956 | +3.03(+1.31%) |
Aug 02, 2022 | 233.16 | 234.25 | 230.41 | 230.53 | 2,428,288 | -1.63(-0.70%) |
Aug 01, 2022 | 233.77 | 234.55 | 231.23 | 232.16 | 2,073,944 | -1.73(-0.74%) |
Jul 29, 2022 | 234.83 | 235.88 | 232.26 | 233.90 | 3,480,684 | -2.16(-0.91%) |
Jul 28, 2022 | 237.91 | 237.91 | 232.25 | 236.05 | 2,342,962 | -1.86(-0.78%) |
Jul 27, 2022 | 235.49 | 238.88 | 234.48 | 237.91 | 2,309,039 | +0.55(+0.23%) |
Jul 26, 2022 | 235.94 | 239.84 | 235.10 | 237.36 | 2,675,395 | +2.29(+0.97%) |
Jul 25, 2022 | 233.32 | 235.43 | 233.03 | 235.08 | 1,873,922 | +2.62(+1.13%) |
Jul 22, 2022 | 233.26 | 235.46 | 231.77 | 232.46 | 1,950,592 | +0.16(+0.07%) |
Jul 21, 2022 | 232.26 | 233.26 | 230.25 | 232.30 | 2,126,173 | -0.80(-0.34%) |
Jul 20, 2022 | 233.17 | 234.83 | 231.23 | 233.10 | 2,819,225 | -0.65(-0.28%) |
Jul 19, 2022 | 233.41 | 234.18 | 231.60 | 233.75 | 3,570,694 | +3.29(+1.43%) |
Jul 18, 2022 | 234.92 | 235.77 | 229.59 | 230.46 | 2,360,924 | -4.58(-1.95%) |
Jul 15, 2022 | 233.82 | 235.46 | 231.98 | 235.05 | 2,968,305 | +2.93(+1.26%) |
Jul 14, 2022 | 231.58 | 233.28 | 229.62 | 232.12 | 3,053,495 | -1.42(-0.61%) |
Jul 13, 2022 | 232.85 | 235.10 | 231.71 | 233.54 | 2,643,000 | +0.11(+0.05%) |
Jul 12, 2022 | 234.19 | 236.37 | 232.20 | 233.42 | 2,855,988 | -0.76(-0.33%) |
Jul 11, 2022 | 235.61 | 236.39 | 233.44 | 234.19 | 1,909,830 | -0.66(-0.28%) |
Jul 08, 2022 | 234.54 | 236.51 | 233.64 | 234.85 | 2,344,130 | +1.00(+0.43%) |
Jul 07, 2022 | 231.09 | 234.42 | 230.89 | 233.85 | 3,246,264 | +2.05(+0.88%) |
Jul 06, 2022 | 233.09 | 234.47 | 231.13 | 231.80 | 4,571,278 | -1.40(-0.60%) |
Jul 05, 2022 | 231.74 | 233.21 | 229.03 | 233.20 | 2,628,642 | +1.12(+0.48%) |
Jul 01, 2022 | 229.91 | 232.51 | 227.51 | 232.08 | 2,909,305 | +2.13(+0.92%) |
Jun 30, 2022 | 230.78 | 231.56 | 227.53 | 229.95 | 3,209,887 | -2.01(-0.87%) |
Jun 29, 2022 | 232.75 | 233.54 | 230.35 | 231.97 | 2,851,351 | +1.82(+0.79%) |
Jun 28, 2022 | 232.44 | 234.00 | 230.04 | 230.15 | 2,571,128 | -1.27(-0.55%) |
Jun 27, 2022 | 231.72 | 232.78 | 230.64 | 231.42 | 2,928,143 | -0.49(-0.21%) |
Jun 24, 2022 | 230.62 | 232.51 | 229.55 | 231.91 | 4,790,456 | +2.16(+0.94%) |
Jun 23, 2022 | 228.46 | 230.63 | 227.69 | 229.75 | 3,549,709 | +2.79(+1.23%) |
Jun 22, 2022 | 224.16 | 229.05 | 223.91 | 226.97 | 4,415,135 | +1.64(+0.73%) |
Jun 21, 2022 | 223.85 | 225.76 | 221.10 | 225.33 | 4,109,180 | +3.49(+1.57%) |
Jun 17, 2022 | 217.51 | 225.18 | 216.90 | 221.84 | 13,886,415 | +3.79(+1.74%) |
Jun 16, 2022 | 220.79 | 221.67 | 217.00 | 218.05 | 4,340,857 | -4.60(-2.07%) |
Jun 15, 2022 | 223.56 | 224.25 | 219.25 | 222.66 | 3,255,274 | -0.11(-0.05%) |
Jun 14, 2022 | 223.97 | 225.61 | 220.63 | 222.77 | 3,196,112 | -1.01(-0.45%) |
Jun 13, 2022 | 224.89 | 225.94 | 223.04 | 223.78 | 4,721,349 | -3.06(-1.35%) |
Jun 10, 2022 | 226.85 | 228.80 | 224.38 | 226.84 | 3,079,866 | -1.65(-0.72%) |
Jun 09, 2022 | 231.30 | 233.19 | 228.20 | 228.49 | 2,851,611 | -3.53(-1.52%) |
Jun 08, 2022 | 233.13 | 233.34 | 230.22 | 232.01 | 2,490,531 | -0.88(-0.38%) |
Jun 07, 2022 | 231.23 | 233.26 | 230.02 | 232.89 | 2,850,178 | +0.92(+0.40%) |
Jun 06, 2022 | 234.71 | 235.18 | 230.25 | 231.98 | 2,553,879 | -2.84(-1.21%) |
Jun 03, 2022 | 234.68 | 236.94 | 234.13 | 234.82 | 2,207,812 | +0.16(+0.07%) |
Jun 02, 2022 | 238.76 | 238.86 | 230.48 | 234.66 | 4,143,528 | -4.86(-2.03%) |
Jun 01, 2022 | 243.73 | 243.82 | 237.56 | 239.52 | 2,819,224 | -3.14(-1.29%) |
May 31, 2022 | 241.01 | 243.15 | 237.24 | 242.66 | 7,128,557 | +1.40(+0.58%) |
May 27, 2022 | 239.59 | 242.18 | 237.16 | 241.26 | 2,834,432 | +2.09(+0.87%) |
May 26, 2022 | 239.49 | 241.58 | 238.25 | 239.17 | 2,351,500 | +0.04(+0.02%) |
May 25, 2022 | 239.12 | 240.83 | 236.31 | 239.13 | 3,743,745 | +1.06(+0.44%) |
May 24, 2022 | 235.03 | 238.56 | 234.70 | 238.07 | 2,822,137 | +2.69(+1.14%) |
May 23, 2022 | 235.98 | 237.28 | 234.28 | 235.38 | 2,404,232 | +1.46(+0.62%) |
May 20, 2022 | 230.67 | 234.07 | 229.63 | 233.92 | 4,082,880 | +2.58(+1.12%) |
May 19, 2022 | 229.06 | 232.37 | 228.59 | 231.34 | 2,554,280 | +0.76(+0.33%) |
May 18, 2022 | 232.97 | 233.72 | 229.67 | 230.58 | 3,572,860 | -1.31(-0.57%) |
May 17, 2022 | 231.69 | 232.71 | 226.13 | 231.89 | 2,480,164 | +1.40(+0.61%) |
May 16, 2022 | 228.01 | 231.66 | 227.93 | 230.49 | 2,554,716 | +2.28(+1.00%) |
May 13, 2022 | 229.38 | 229.72 | 226.24 | 228.22 | 2,807,263 | -1.24(-0.54%) |
May 12, 2022 | 225.08 | 229.56 | 224.14 | 229.45 | 3,981,739 | +3.82(+1.70%) |
May 11, 2022 | 225.36 | 228.19 | 224.29 | 225.63 | 3,638,764 | -0.07(-0.03%) |
May 10, 2022 | 227.10 | 229.12 | 225.46 | 225.69 | 4,516,564 | +1.38(+0.61%) |
May 09, 2022 | 221.82 | 227.63 | 219.90 | 224.31 | 4,667,643 | +2.57(+1.16%) |
May 06, 2022 | 217.30 | 222.65 | 217.29 | 221.75 | 4,993,654 | +2.02(+0.92%) |
May 05, 2022 | 220.81 | 223.94 | 217.78 | 219.73 | 3,580,413 | -1.64(-0.74%) |
May 04, 2022 | 218.06 | 222.32 | 216.96 | 221.37 | 2,660,875 | +3.67(+1.68%) |
May 03, 2022 | 219.17 | 219.58 | 215.28 | 217.70 | 2,606,381 | +1.19(+0.55%) |
May 02, 2022 | 218.81 | 219.45 | 213.14 | 216.51 | 4,431,293 | -2.13(-0.97%) |
Apr 29, 2022 | 221.75 | 225.48 | 218.22 | 218.64 | 4,309,521 | -4.63(-2.07%) |
Apr 28, 2022 | 221.02 | 227.75 | 216.73 | 223.27 | 7,049,145 | -9.99(-4.28%) |
Apr 27, 2022 | 233.50 | 236.30 | 231.06 | 233.27 | 3,169,099 | -1.01(-0.43%) |
Apr 26, 2022 | 234.68 | 237.22 | 234.14 | 234.28 | 3,525,887 | -2.16(-0.91%) |
Apr 25, 2022 | 235.35 | 236.89 | 232.44 | 236.44 | 2,421,453 | +1.71(+0.73%) |
Apr 22, 2022 | 238.25 | 239.94 | 234.46 | 234.73 | 2,791,989 | -4.79(-2.00%) |
Apr 21, 2022 | 240.41 | 242.27 | 239.04 | 239.52 | 2,258,340 | +0.07(+0.03%) |
Apr 20, 2022 | 238.22 | 240.87 | 237.69 | 239.45 | 2,013,758 | +1.88(+0.79%) |
Apr 19, 2022 | 236.74 | 239.78 | 234.73 | 237.56 | 2,511,114 | +1.35(+0.57%) |
Apr 18, 2022 | 236.74 | 239.46 | 235.48 | 236.21 | 3,856,042 | -1.96(-0.82%) |
Apr 14, 2022 | 238.53 | 241.50 | 237.82 | 238.17 | 3,052,204 | +0.48(+0.20%) |
Apr 13, 2022 | 235.47 | 238.12 | 234.19 | 237.69 | 2,562,692 | +3.25(+1.39%) |
Apr 12, 2022 | 235.31 | 236.79 | 231.38 | 234.44 | 2,411,678 | -0.78(-0.33%) |
Apr 11, 2022 | 237.78 | 242.33 | 234.54 | 235.22 | 3,173,401 | -1.08(-0.46%) |
Apr 08, 2022 | 235.84 | 238.05 | 234.91 | 236.30 | 2,928,639 | +0.36(+0.15%) |
Apr 07, 2022 | 233.65 | 236.96 | 233.48 | 235.94 | 2,852,386 | +1.60(+0.68%) |
Apr 06, 2022 | 229.57 | 235.77 | 229.57 | 234.34 | 4,126,361 | +5.03(+2.20%) |
Apr 05, 2022 | 228.53 | 233.23 | 228.53 | 229.30 | 2,326,144 | -0.29(-0.13%) |
Apr 04, 2022 | 227.69 | 231.07 | 227.51 | 229.59 | 3,752,945 | +1.64(+0.72%) |
Apr 01, 2022 | 227.87 | 228.73 | 225.71 | 227.95 | 2,009,383 | +1.22(+0.54%) |
Mar 31, 2022 | 228.95 | 230.16 | 226.60 | 226.73 | 3,309,207 | -0.70(-0.31%) |
Mar 30, 2022 | 228.37 | 229.46 | 226.92 | 227.44 | 2,765,893 | +0.97(+0.43%) |
Mar 29, 2022 | 226.58 | 227.47 | 223.72 | 226.47 | 2,379,001 | +1.00(+0.44%) |
Mar 28, 2022 | 223.92 | 225.56 | 223.13 | 225.47 | 2,181,360 | +1.58(+0.70%) |
Mar 25, 2022 | 222.09 | 224.55 | 221.47 | 223.89 | 1,519,445 | +1.80(+0.81%) |
Mar 24, 2022 | 221.09 | 223.01 | 219.40 | 222.09 | 2,505,339 | +2.52(+1.15%) |
Mar 23, 2022 | 222.49 | 224.45 | 219.44 | 219.57 | 2,701,606 | -2.15(-0.97%) |
Mar 22, 2022 | 221.58 | 222.70 | 219.91 | 221.72 | 2,366,073 | +0.14(+0.06%) |
Mar 21, 2022 | 222.28 | 225.33 | 220.09 | 221.58 | 2,543,934 | +0.06(+0.03%) |
Mar 18, 2022 | 220.25 | 221.65 | 218.23 | 221.51 | 8,123,950 | +0.37(+0.17%) |
Mar 17, 2022 | 217.26 | 221.81 | 216.79 | 221.15 | 3,479,400 | +3.93(+1.81%) |
Mar 16, 2022 | 218.01 | 218.01 | 214.20 | 217.22 | 4,501,111 | +0.10(+0.05%) |
Mar 15, 2022 | 216.94 | 218.52 | 213.87 | 217.11 | 3,389,256 | +2.20(+1.03%) |
Mar 14, 2022 | 216.66 | 217.95 | 214.64 | 214.91 | 3,095,635 | +0.34(+0.16%) |
Mar 11, 2022 | 213.88 | 215.68 | 212.62 | 214.57 | 2,844,485 | +1.78(+0.84%) |
Mar 10, 2022 | 215.33 | 216.04 | 211.97 | 212.79 | 4,220,544 | -4.23(-1.95%) |
Mar 09, 2022 | 219.62 | 219.90 | 216.05 | 217.02 | 2,815,436 | +0.34(+0.16%) |
Mar 08, 2022 | 219.26 | 222.10 | 216.18 | 216.68 | 3,172,825 | -3.06(-1.39%) |
Mar 07, 2022 | 216.86 | 224.71 | 216.80 | 219.74 | 4,412,340 | +1.36(+0.62%) |
Mar 04, 2022 | 216.31 | 221.03 | 215.78 | 218.38 | 4,015,442 | +0.25(+0.12%) |
Mar 03, 2022 | 216.48 | 219.65 | 215.66 | 218.13 | 3,879,150 | +3.80(+1.77%) |
Mar 02, 2022 | 211.00 | 216.03 | 210.63 | 214.33 | 3,612,235 | +3.17(+1.50%) |
Mar 01, 2022 | 211.22 | 213.58 | 209.78 | 211.16 | 4,877,851 | -1.19(-0.56%) |
Feb 28, 2022 | 210.05 | 212.60 | 208.65 | 212.35 | 5,053,391 | -0.52(-0.24%) |
Feb 25, 2022 | 208.61 | 213.91 | 211.41 | 212.87 | 3,793,794 | +7.28(+3.54%) |
Feb 24, 2022 | 205.27 | 206.18 | 201.02 | 205.59 | 3,995,989 | -1.62(-0.78%) |
Feb 23, 2022 | 208.79 | 209.79 | 206.86 | 207.21 | 3,193,758 | -0.39(-0.19%) |
Feb 22, 2022 | 206.99 | 208.99 | 205.62 | 207.60 | 3,024,550 | +0.60(+0.29%) |
Feb 18, 2022 | 207.00 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 207.66 | 209.36 | 205.74 | 207.85 | 2,330,982 | -0.92(-0.44%) |
Feb 16, 2022 | 209.53 | 211.06 | 207.25 | 208.77 | 2,526,677 | -1.20(-0.57%) |
Feb 15, 2022 | 210.96 | 212.05 | 207.41 | 209.97 | 2,639,141 | -0.31(-0.15%) |
Feb 14, 2022 | 212.47 | 212.77 | 207.08 | 210.28 | 4,181,828 | -1.87(-0.88%) |
Feb 11, 2022 | 212.44 | 215.18 | 212.10 | 212.14 | 3,827,084 | -0.58(-0.27%) |
Feb 10, 2022 | 218.47 | 219.53 | 211.69 | 212.72 | 5,416,070 | -11.36(-5.07%) |
Feb 09, 2022 | 224.08 | 224.08 | 218.76 | 224.08 | 5,459,266 | +0.03(+0.01%) |
Feb 08, 2022 | 216.54 | 227.49 | 215.87 | 224.05 | 9,030,163 | +16.25(+7.82%) |
Feb 07, 2022 | 206.46 | 208.95 | 205.11 | 207.80 | 3,865,869 | +1.32(+0.64%) |
Feb 04, 2022 | 206.49 | 208.95 | 205.42 | 206.48 | 3,401,345 | -1.79(-0.86%) |
Feb 03, 2022 | 212.57 | 208.01 | 208.28 | 3,229,624 | -4.55(-2.14%) | |
Feb 02, 2022 | 212.09 | 213.02 | 209.86 | 212.82 | 2,579,289 | +0.23(+0.11%) |
Feb 01, 2022 | 211.16 | 213.07 | 209.65 | 212.59 | 2,686,900 | +1.43(+0.68%) |
Jan 31, 2022 | 211.01 | 211.16 | 4,845,197 | -1.86(-0.87%) | ||
Jan 28, 2022 | 208.29 | 213.03 | 206.61 | 213.02 | 2,691,510 | +4.78(+2.29%) |
Jan 27, 2022 | 206.75 | 212.00 | 206.66 | 208.24 | 2,951,943 | +1.36(+0.66%) |
Jan 26, 2022 | 206.03 | 210.96 | 205.56 | 206.88 | 3,078,198 | -2.32(-1.11%) |
Jan 25, 2022 | 207.94 | 211.49 | 206.63 | 209.21 | 2,976,075 | -0.97(-0.46%) |
Jan 24, 2022 | 211.47 | 213.02 | 204.50 | 210.17 | 4,753,528 | -1.53(-0.72%) |
Jan 21, 2022 | 214.38 | 215.18 | 211.32 | 211.70 | 3,802,584 | -1.10(-0.52%) |
Jan 20, 2022 | 217.28 | 217.28 | 212.71 | 212.79 | 2,252,275 | -2.23(-1.04%) |
Jan 19, 2022 | 217.35 | 217.84 | 214.47 | 215.03 | 2,217,165 | -2.35(-1.08%) |
Jan 18, 2022 | 217.09 | 218.25 | 215.40 | 217.38 | 4,002,021 | -1.42(-0.65%) |
Jan 14, 2022 | 218.80 | 0 | +4.19(+1.95%) | |||
Jan 13, 2022 | 215.72 | 216.82 | 214.12 | 214.61 | 2,315,925 | -0.85(-0.39%) |
Jan 12, 2022 | 216.03 | 216.24 | 212.44 | 215.45 | 2,030,083 | -0.58(-0.27%) |
Jan 11, 2022 | 214.25 | 216.15 | 212.06 | 216.03 | 2,493,387 | +1.87(+0.87%) |
Jan 10, 2022 | 213.12 | 214.41 | 210.10 | 214.16 | 3,432,922 | +2.86(+1.35%) |
Jan 07, 2022 | 207.81 | 212.13 | 207.81 | 211.30 | 2,520,397 | +1.97(+0.94%) |
Jan 06, 2022 | 209.30 | 210.71 | 207.95 | 209.33 | 2,364,707 | +0.03(+0.01%) |
Jan 05, 2022 | 211.07 | 213.70 | 208.72 | 209.30 | 3,016,961 | -2.51(-1.19%) |
Jan 04, 2022 | 209.88 | 212.70 | 208.47 | 211.81 | 2,680,334 | +1.07(+0.51%) |
Jan 03, 2022 | 207.90 | 211.00 | 206.41 | 210.74 | 2,950,378 | +1.60(+0.76%) |
Dec 31, 2021 | 210.34 | 211.72 | 209.03 | 209.14 | 1,794,737 | -1.40(-0.66%) |
Dec 30, 2021 | 211.59 | 213.40 | 210.23 | 210.54 | 1,620,611 | -1.05(-0.50%) |
Dec 29, 2021 | 209.71 | 212.15 | 209.16 | 211.59 | 1,494,577 | +1.70(+0.81%) |
Dec 28, 2021 | 209.33 | 211.01 | 209.22 | 209.88 | 1,403,194 | +0.56(+0.27%) |
Dec 27, 2021 | 208.06 | 209.60 | 207.00 | 209.33 | 1,896,640 | +1.28(+0.62%) |
Dec 23, 2021 | 206.72 | 208.69 | 205.91 | 208.04 | 1,795,131 | +2.10(+1.02%) |
Dec 22, 2021 | 204.52 | 206.29 | 202.44 | 205.94 | 2,880,393 | +0.57(+0.28%) |
Dec 21, 2021 | 205.03 | 207.54 | 204.48 | 205.38 | 3,213,628 | +0.82(+0.40%) |
Dec 20, 2021 | 206.61 | 206.84 | 203.30 | 204.55 | 3,143,414 | -2.29(-1.11%) |
Dec 17, 2021 | 207.01 | 208.39 | 203.89 | 206.84 | 6,915,145 | -0.07(-0.04%) |
Dec 16, 2021 | 204.52 | 214.78 | 204.52 | 206.92 | 6,483,036 | +3.10(+1.52%) |
Dec 15, 2021 | 198.94 | 204.06 | 198.12 | 203.82 | 4,221,499 | +5.12(+2.58%) |
Dec 14, 2021 | 196.45 | 199.69 | 195.44 | 198.70 | 2,799,222 | +2.18(+1.11%) |
Dec 13, 2021 | 195.62 | 198.19 | 194.29 | 196.52 | 2,886,010 | +0.47(+0.24%) |
Dec 10, 2021 | 198.29 | 199.36 | 195.23 | 196.05 | 3,025,016 | -1.56(-0.79%) |
Dec 09, 2021 | 198.51 | 198.93 | 194.76 | 197.61 | 2,903,843 | -0.89(-0.45%) |
Dec 08, 2021 | 197.91 | 198.86 | 195.62 | 198.51 | 2,822,308 | +2.05(+1.05%) |
Dec 07, 2021 | 194.43 | 197.49 | 192.77 | 196.45 | 3,558,957 | +2.35(+1.21%) |
Dec 06, 2021 | 191.86 | 196.89 | 191.48 | 194.10 | 4,299,432 | +5.90(+3.14%) |
Dec 03, 2021 | 187.21 | 189.46 | 186.70 | 188.20 | 3,863,723 | +1.18(+0.63%) |
Dec 02, 2021 | 186.61 | 188.81 | 185.29 | 187.02 | 3,075,060 | +0.34(+0.18%) |