Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 241.74 | 241.74 | 237.96 | 240.35 | 3,589,082 | +0.77(+0.32%) |
Jan 30, 2023 | 241.35 | 242.02 | 238.63 | 239.57 | 2,144,719 | -1.96(-0.81%) |
Jan 27, 2023 | 242.70 | 243.30 | 240.48 | 241.54 | 2,215,994 | -1.17(-0.48%) |
Jan 26, 2023 | 244.29 | 244.43 | 240.93 | 242.71 | 2,648,643 | -1.58(-0.65%) |
Jan 25, 2023 | 247.67 | 249.06 | 243.79 | 244.29 | 2,005,829 | -3.01(-1.22%) |
Jan 24, 2023 | 249.34 | 249.49 | 245.22 | 247.30 | 1,674,769 | -1.21(-0.49%) |
Jan 23, 2023 | 251.39 | 252.09 | 247.40 | 248.51 | 2,126,929 | -2.16(-0.86%) |
Jan 20, 2023 | 249.52 | 251.24 | 247.46 | 250.67 | 2,703,219 | +1.15(+0.46%) |
Jan 19, 2023 | 249.49 | 250.94 | 248.46 | 249.52 | 2,195,312 | -2.24(-0.89%) |
Jan 18, 2023 | 256.55 | 257.60 | 251.06 | 251.76 | 2,329,004 | -4.79(-1.87%) |
Jan 17, 2023 | 259.20 | 260.75 | 255.99 | 256.55 | 2,596,864 | -2.20(-0.85%) |
Jan 13, 2023 | 258.00 | 259.23 | 257.30 | 258.75 | 1,781,934 | +0.77(+0.30%) |
Jan 12, 2023 | 258.93 | 259.63 | 256.05 | 257.98 | 1,527,039 | -1.89(-0.73%) |
Jan 11, 2023 | 262.79 | 263.62 | 257.28 | 259.88 | 2,146,940 | -0.92(-0.35%) |
Jan 10, 2023 | 258.96 | 261.50 | 257.21 | 260.80 | 1,872,851 | +3.58(+1.39%) |
Jan 09, 2023 | 262.42 | 262.42 | 255.83 | 257.22 | 2,269,109 | -4.84(-1.85%) |
Jan 06, 2023 | 257.14 | 263.60 | 256.18 | 262.06 | 3,032,646 | +7.94(+3.13%) |
Jan 05, 2023 | 251.46 | 255.20 | 249.98 | 254.12 | 2,159,074 | +2.35(+0.93%) |
Jan 04, 2023 | 250.45 | 252.35 | 248.54 | 251.76 | 1,862,311 | +2.61(+1.05%) |
Jan 03, 2023 | 248.41 | 250.06 | 246.50 | 249.15 | 2,724,986 | -1.02(-0.41%) |
Dec 30, 2022 | 250.18 | 250.66 | 247.12 | 250.17 | 1,703,389 | -0.42(-0.17%) |
Dec 29, 2022 | 249.94 | 252.23 | 249.62 | 250.59 | 1,518,929 | +1.68(+0.67%) |
Dec 28, 2022 | 251.79 | 252.93 | 248.67 | 248.92 | 1,417,156 | -1.90(-0.76%) |
Dec 27, 2022 | 253.00 | 253.88 | 250.32 | 250.81 | 1,779,720 | -0.50(-0.20%) |
Dec 23, 2022 | 252.23 | 252.62 | 250.34 | 251.31 | 1,539,068 | -1.28(-0.51%) |
Dec 22, 2022 | 253.11 | 253.45 | 250.62 | 252.59 | 2,078,675 | -0.95(-0.38%) |
Dec 21, 2022 | 252.23 | 254.63 | 251.63 | 253.54 | 2,160,153 | +1.44(+0.57%) |
Dec 20, 2022 | 253.95 | 254.90 | 250.27 | 252.11 | 1,689,812 | -0.90(-0.36%) |
Dec 19, 2022 | 254.08 | 256.07 | 251.21 | 253.01 | 2,813,432 | -1.63(-0.64%) |
Dec 16, 2022 | 252.30 | 255.18 | 251.69 | 254.64 | 9,229,963 | +1.21(+0.48%) |
Dec 15, 2022 | 257.52 | 258.17 | 250.87 | 253.43 | 3,360,866 | -4.75(-1.84%) |
Dec 14, 2022 | 258.98 | 260.31 | 254.53 | 258.18 | 3,985,361 | -1.08(-0.42%) |
Dec 13, 2022 | 268.55 | 269.17 | 258.65 | 259.26 | 4,066,579 | -4.30(-1.63%) |
Dec 12, 2022 | 259.79 | 266.13 | 259.61 | 263.56 | 3,599,339 | -1.78(-0.67%) |
Dec 09, 2022 | 270.62 | 271.55 | 265.05 | 265.34 | 2,316,489 | -6.59(-2.42%) |
Dec 08, 2022 | 272.83 | 272.90 | 270.19 | 271.93 | 1,858,545 | -0.18(-0.07%) |
Dec 07, 2022 | 269.88 | 272.27 | 268.35 | 272.11 | 2,617,602 | +2.35(+0.87%) |
Dec 06, 2022 | 272.19 | 273.71 | 268.24 | 269.76 | 2,759,698 | -1.54(-0.57%) |
Dec 05, 2022 | 270.24 | 273.08 | 269.48 | 271.30 | 3,438,887 | -0.57(-0.21%) |
Dec 02, 2022 | 270.49 | 272.45 | 269.67 | 271.87 | 2,380,819 | -0.41(-0.15%) |
Dec 01, 2022 | 274.25 | 274.33 | 266.51 | 272.28 | 3,060,746 | -0.44(-0.16%) |
Nov 30, 2022 | 269.06 | 274.21 | 265.61 | 272.72 | 6,065,592 | +4.20(+1.56%) |
Nov 29, 2022 | 269.85 | 269.85 | 266.32 | 268.52 | 2,242,120 | -0.60(-0.22%) |
Nov 28, 2022 | 271.39 | 274.51 | 268.71 | 269.12 | 2,495,058 | -1.07(-0.39%) |
Nov 25, 2022 | 268.48 | 271.93 | 267.97 | 270.19 | 1,296,537 | +0.32(+0.12%) |
Nov 23, 2022 | 273.71 | 275.71 | 268.15 | 269.87 | 3,019,918 | -3.48(-1.27%) |
Nov 22, 2022 | 274.25 | 275.57 | 269.98 | 273.34 | 3,818,385 | -1.06(-0.39%) |
Nov 21, 2022 | 275.28 | 277.67 | 274.15 | 274.40 | 2,935,337 | +0.83(+0.30%) |
Nov 18, 2022 | 270.85 | 274.94 | 270.85 | 273.57 | 2,490,641 | -0.01(-0.00%) |
Nov 17, 2022 | 269.41 | 275.01 | 269.16 | 273.58 | 2,281,076 | +3.36(+1.24%) |
Nov 16, 2022 | 270.46 | 273.28 | 269.06 | 270.22 | 2,566,034 | +2.01(+0.75%) |
Nov 15, 2022 | 270.50 | 273.72 | 265.01 | 268.21 | 2,921,771 | -1.61(-0.60%) |
Nov 14, 2022 | 269.25 | 275.11 | 269.25 | 269.82 | 2,974,239 | +0.26(+0.10%) |
Nov 11, 2022 | 272.89 | 273.66 | 264.44 | 269.55 | 3,441,942 | -5.67(-2.06%) |
Nov 10, 2022 | 278.12 | 278.50 | 269.86 | 275.22 | 4,317,542 | +1.29(+0.47%) |
Nov 09, 2022 | 274.26 | 280.14 | 273.56 | 273.93 | 3,667,198 | -2.59(-0.94%) |
Nov 08, 2022 | 267.23 | 280.57 | 266.90 | 276.52 | 7,304,174 | +14.54(+5.55%) |
Nov 07, 2022 | 253.60 | 262.42 | 253.22 | 261.99 | 3,091,566 | +7.55(+2.97%) |
Nov 04, 2022 | 247.72 | 254.68 | 245.74 | 254.44 | 3,597,408 | +2.99(+1.19%) |
Nov 03, 2022 | 253.96 | 254.02 | 250.64 | 251.45 | 2,938,937 | -2.96(-1.16%) |
Nov 02, 2022 | 256.90 | 259.96 | 254.35 | 254.41 | 2,788,677 | -2.89(-1.12%) |
Nov 01, 2022 | 254.97 | 258.06 | 253.81 | 257.30 | 2,180,966 | +1.62(+0.63%) |
Oct 31, 2022 | 254.59 | 257.06 | 253.46 | 255.68 | 3,207,852 | -3.27(-1.26%) |
Oct 28, 2022 | 255.04 | 259.64 | 254.51 | 258.95 | 3,091,951 | +6.22(+2.46%) |
Oct 27, 2022 | 253.46 | 254.69 | 251.45 | 252.73 | 2,390,634 | +0.54(+0.21%) |
Oct 26, 2022 | 248.72 | 253.44 | 247.32 | 252.19 | 3,184,292 | +6.31(+2.57%) |
Oct 25, 2022 | 246.35 | 247.58 | 243.23 | 245.88 | 2,695,170 | -1.26(-0.51%) |
Oct 24, 2022 | 241.11 | 247.39 | 241.07 | 247.14 | 3,048,549 | +8.87(+3.72%) |
Oct 21, 2022 | 234.09 | 238.69 | 233.60 | 238.27 | 3,733,844 | +4.25(+1.81%) |
Oct 20, 2022 | 234.12 | 235.54 | 232.66 | 234.02 | 2,176,135 | -0.70(-0.30%) |
Oct 19, 2022 | 237.67 | 238.65 | 233.54 | 234.72 | 1,991,050 | -3.72(-1.56%) |
Oct 18, 2022 | 240.08 | 240.88 | 237.41 | 238.44 | 2,178,285 | -0.77(-0.32%) |
Oct 17, 2022 | 237.78 | 239.67 | 235.95 | 239.20 | 2,725,016 | +1.50(+0.63%) |
Oct 14, 2022 | 238.32 | 239.37 | 236.65 | 237.70 | 3,028,822 | -0.30(-0.13%) |
Oct 13, 2022 | 231.49 | 238.67 | 229.66 | 238.00 | 3,477,658 | +4.94(+2.12%) |
Oct 12, 2022 | 231.10 | 235.23 | 230.20 | 233.06 | 2,791,261 | +0.95(+0.41%) |
Oct 11, 2022 | 226.49 | 236.89 | 224.93 | 232.12 | 6,614,911 | +12.57(+5.72%) |
Oct 10, 2022 | 218.54 | 221.43 | 217.41 | 219.55 | 1,723,823 | +2.95(+1.36%) |
Oct 07, 2022 | 217.52 | 218.95 | 216.16 | 216.60 | 2,178,248 | -1.81(-0.83%) |
Oct 06, 2022 | 219.90 | 220.49 | 217.73 | 218.41 | 1,612,157 | -2.72(-1.23%) |
Oct 05, 2022 | 220.00 | 222.65 | 218.43 | 221.13 | 2,178,546 | +0.76(+0.34%) |
Oct 04, 2022 | 218.44 | 221.38 | 217.32 | 220.37 | 2,464,740 | +2.44(+1.12%) |
Oct 03, 2022 | 215.88 | 218.41 | 214.13 | 217.93 | 2,666,427 | +4.77(+2.24%) |
Sep 30, 2022 | 216.02 | 217.52 | 212.95 | 213.17 | 2,689,438 | -2.85(-1.32%) |
Sep 29, 2022 | 218.98 | 218.98 | 214.65 | 216.01 | 2,469,704 | -2.43(-1.11%) |
Sep 28, 2022 | 217.48 | 219.29 | 215.38 | 218.44 | 2,942,168 | +4.72(+2.21%) |
Sep 27, 2022 | 214.65 | 217.47 | 212.81 | 213.72 | 2,124,722 | -0.83(-0.39%) |
Sep 26, 2022 | 214.46 | 216.23 | 213.14 | 214.56 | 2,594,114 | -0.09(-0.04%) |
Sep 23, 2022 | 215.62 | 216.20 | 212.37 | 214.65 | 2,272,269 | -0.74(-0.34%) |
Sep 22, 2022 | 211.42 | 216.92 | 211.18 | 215.39 | 2,200,364 | +3.11(+1.47%) |
Sep 21, 2022 | 216.69 | 218.10 | 212.18 | 212.28 | 2,311,747 | -3.07(-1.43%) |
Sep 20, 2022 | 216.10 | 217.51 | 214.24 | 215.35 | 1,846,105 | -2.88(-1.32%) |
Sep 19, 2022 | 218.12 | 218.33 | 214.77 | 218.24 | 2,095,154 | -0.36(-0.16%) |
Sep 16, 2022 | 214.58 | 219.62 | 214.58 | 218.59 | 4,868,299 | +3.29(+1.53%) |
Sep 15, 2022 | 215.72 | 216.58 | 213.60 | 215.30 | 2,332,668 | -0.44(-0.20%) |
Sep 14, 2022 | 215.18 | 216.36 | 213.86 | 215.74 | 2,871,621 | +1.19(+0.56%) |
Sep 13, 2022 | 224.17 | 224.27 | 214.32 | 214.55 | 4,702,281 | -10.18(-4.53%) |
Sep 12, 2022 | 225.08 | 228.58 | 222.35 | 224.72 | 6,655,102 | -9.52(-4.07%) |
Sep 09, 2022 | 232.13 | 235.70 | 231.73 | 234.25 | 2,450,996 | +2.12(+0.91%) |
Sep 08, 2022 | 231.51 | 232.65 | 229.73 | 232.13 | 3,061,989 | +0.62(+0.27%) |
Sep 07, 2022 | 229.62 | 232.01 | 229.12 | 231.50 | 2,249,340 | +2.43(+1.06%) |
Sep 06, 2022 | 230.51 | 231.31 | 228.43 | 229.07 | 2,223,256 | -0.14(-0.06%) |
Sep 02, 2022 | 233.10 | 234.33 | 228.24 | 229.22 | 2,458,506 | -2.96(-1.27%) |
Sep 01, 2022 | 228.03 | 232.40 | 227.67 | 232.18 | 2,631,017 | +4.92(+2.16%) |
Aug 31, 2022 | 228.48 | 230.65 | 226.83 | 227.26 | 4,552,616 | +1.12(+0.49%) |
Aug 30, 2022 | 226.86 | 227.27 | 225.36 | 226.14 | 3,883,853 | -0.28(-0.12%) |
Aug 29, 2022 | 225.88 | 227.95 | 225.09 | 226.42 | 2,234,239 | -1.17(-0.51%) |
Aug 26, 2022 | 230.81 | 232.99 | 227.40 | 227.59 | 3,150,482 | -4.76(-2.05%) |
Aug 25, 2022 | 232.66 | 232.71 | 230.58 | 232.35 | 1,824,452 | +1.12(+0.49%) |
Aug 24, 2022 | 230.35 | 231.68 | 229.44 | 231.22 | 2,462,891 | +0.02(+0.01%) |
Aug 23, 2022 | 233.30 | 233.30 | 229.67 | 231.20 | 2,812,284 | -2.30(-0.98%) |
Aug 22, 2022 | 236.41 | 237.59 | 233.16 | 233.50 | 3,254,942 | -3.75(-1.58%) |
Aug 19, 2022 | 234.19 | 238.33 | 234.19 | 237.25 | 2,334,185 | +1.10(+0.46%) |
Aug 18, 2022 | 237.31 | 237.41 | 234.49 | 236.15 | 1,997,226 | -0.83(-0.35%) |
Aug 17, 2022 | 237.56 | 238.94 | 236.19 | 236.98 | 1,990,201 | -0.60(-0.25%) |
Aug 16, 2022 | 236.37 | 238.52 | 236.18 | 237.58 | 2,350,801 | +1.94(+0.82%) |
Aug 15, 2022 | 233.75 | 236.06 | 232.63 | 235.63 | 2,833,416 | +2.52(+1.08%) |
Aug 12, 2022 | 233.23 | 234.48 | 231.15 | 233.11 | 3,979,699 | +0.04(+0.02%) |
Aug 11, 2022 | 236.53 | 237.77 | 232.73 | 233.07 | 2,863,008 | -3.51(-1.48%) |
Aug 10, 2022 | 234.44 | 236.93 | 233.24 | 236.58 | 2,800,939 | +3.50(+1.50%) |
Aug 09, 2022 | 232.00 | 234.36 | 232.00 | 233.08 | 2,196,903 | +1.00(+0.43%) |
Aug 08, 2022 | 229.93 | 232.50 | 229.28 | 232.08 | 2,967,078 | +0.98(+0.42%) |
Aug 05, 2022 | 231.30 | 231.88 | 226.91 | 231.10 | 2,902,446 | -0.69(-0.30%) |
Aug 04, 2022 | 231.80 | 233.68 | 231.05 | 231.79 | 2,824,256 | -0.12(-0.05%) |
Aug 03, 2022 | 230.81 | 233.99 | 230.10 | 231.91 | 2,196,446 | +3.00(+1.31%) |
Aug 02, 2022 | 231.51 | 232.60 | 228.78 | 228.91 | 2,445,535 | -1.62(-0.70%) |
Aug 01, 2022 | 232.12 | 232.89 | 229.60 | 230.53 | 2,088,675 | -1.72(-0.74%) |
Jul 29, 2022 | 233.18 | 234.22 | 230.62 | 232.25 | 3,505,405 | -2.14(-0.91%) |
Jul 28, 2022 | 236.23 | 236.23 | 230.61 | 234.38 | 2,359,603 | -1.85(-0.78%) |
Jul 27, 2022 | 233.83 | 237.20 | 232.83 | 236.23 | 2,325,438 | +0.54(+0.23%) |
Jul 26, 2022 | 234.27 | 238.15 | 233.45 | 235.69 | 2,694,397 | +2.27(+0.97%) |
Jul 25, 2022 | 231.67 | 233.77 | 231.39 | 233.42 | 1,887,232 | +2.60(+1.13%) |
Jul 22, 2022 | 231.62 | 233.80 | 230.13 | 230.82 | 1,964,446 | +0.16(+0.07%) |
Jul 21, 2022 | 230.62 | 231.62 | 228.62 | 230.66 | 2,141,275 | -0.80(-0.34%) |
Jul 20, 2022 | 231.52 | 233.18 | 229.60 | 231.46 | 2,839,248 | -0.65(-0.28%) |
Jul 19, 2022 | 231.77 | 232.53 | 229.97 | 232.10 | 3,596,055 | +3.27(+1.43%) |
Jul 18, 2022 | 233.26 | 234.10 | 227.97 | 228.84 | 2,377,692 | -4.55(-1.95%) |
Jul 15, 2022 | 232.17 | 233.80 | 230.34 | 233.39 | 2,989,388 | +2.91(+1.26%) |
Jul 14, 2022 | 229.95 | 231.64 | 228.00 | 230.48 | 3,075,182 | -1.41(-0.61%) |
Jul 13, 2022 | 231.21 | 233.45 | 230.08 | 231.89 | 2,661,772 | +0.11(+0.05%) |
Jul 12, 2022 | 232.54 | 234.70 | 230.57 | 231.78 | 2,876,273 | -0.76(-0.33%) |
Jul 11, 2022 | 233.94 | 234.72 | 231.79 | 232.54 | 1,923,394 | -0.66(-0.28%) |
Jul 08, 2022 | 232.88 | 234.84 | 231.99 | 233.19 | 2,360,780 | +0.99(+0.43%) |
Jul 07, 2022 | 229.46 | 232.77 | 229.26 | 232.20 | 3,269,320 | +2.04(+0.89%) |
Jul 06, 2022 | 231.45 | 232.82 | 229.50 | 230.16 | 4,603,746 | -1.39(-0.60%) |
Jul 05, 2022 | 230.11 | 231.56 | 227.41 | 231.55 | 2,647,312 | +1.11(+0.48%) |
Jul 01, 2022 | 228.28 | 230.87 | 225.91 | 230.44 | 2,929,968 | +2.11(+0.92%) |
Jun 30, 2022 | 229.15 | 229.93 | 225.92 | 228.33 | 3,232,686 | -2.00(-0.87%) |
Jun 29, 2022 | 231.11 | 231.90 | 228.73 | 230.33 | 2,871,603 | +1.80(+0.79%) |
Jun 28, 2022 | 230.80 | 232.35 | 228.42 | 228.53 | 2,589,390 | -1.26(-0.55%) |
Jun 27, 2022 | 230.09 | 231.13 | 229.01 | 229.79 | 2,948,940 | -0.49(-0.21%) |
Jun 24, 2022 | 228.99 | 230.87 | 227.93 | 230.28 | 4,824,480 | +2.14(+0.94%) |
Jun 23, 2022 | 226.85 | 229.01 | 226.09 | 228.13 | 3,574,921 | +2.77(+1.23%) |
Jun 22, 2022 | 222.58 | 227.43 | 222.33 | 225.37 | 4,446,494 | +1.62(+0.73%) |
Jun 21, 2022 | 222.27 | 224.16 | 219.54 | 223.74 | 4,138,365 | +3.46(+1.57%) |
Jun 17, 2022 | 215.97 | 223.59 | 215.37 | 220.28 | 13,985,043 | +3.76(+1.74%) |
Jun 16, 2022 | 219.23 | 220.11 | 215.47 | 216.52 | 4,371,687 | -4.57(-2.07%) |
Jun 15, 2022 | 221.98 | 222.66 | 217.71 | 221.09 | 3,278,395 | -0.11(-0.05%) |
Jun 14, 2022 | 222.39 | 224.01 | 219.07 | 221.20 | 3,218,812 | -1.00(-0.45%) |
Jun 13, 2022 | 223.30 | 224.34 | 221.47 | 222.20 | 4,754,883 | -3.04(-1.35%) |
Jun 10, 2022 | 225.25 | 227.19 | 222.79 | 225.24 | 3,101,741 | -1.63(-0.72%) |
Jun 09, 2022 | 229.66 | 231.54 | 226.59 | 226.88 | 2,871,865 | -3.50(-1.52%) |
Jun 08, 2022 | 231.49 | 231.69 | 228.59 | 230.38 | 2,508,220 | -0.87(-0.38%) |
Jun 07, 2022 | 229.60 | 231.62 | 228.40 | 231.25 | 2,870,421 | +0.91(+0.40%) |
Jun 06, 2022 | 233.05 | 233.52 | 228.62 | 230.34 | 2,572,018 | -2.82(-1.21%) |
Jun 03, 2022 | 233.03 | 235.27 | 232.48 | 233.16 | 2,223,493 | +0.16(+0.07%) |
Jun 02, 2022 | 237.08 | 237.18 | 228.85 | 233.01 | 4,172,957 | -4.82(-2.03%) |
Jun 01, 2022 | 242.01 | 242.10 | 235.89 | 237.83 | 2,839,247 | -3.11(-1.29%) |
May 31, 2022 | 239.31 | 241.43 | 235.57 | 240.94 | 7,179,188 | +1.39(+0.58%) |
May 27, 2022 | 237.91 | 240.47 | 235.48 | 239.56 | 2,854,563 | +2.07(+0.87%) |
May 26, 2022 | 237.80 | 239.88 | 236.57 | 237.48 | 2,368,201 | +0.04(+0.02%) |
May 25, 2022 | 237.44 | 239.13 | 234.65 | 237.44 | 3,770,335 | +1.05(+0.44%) |
May 24, 2022 | 233.37 | 236.87 | 233.05 | 236.39 | 2,842,182 | +2.68(+1.14%) |
May 23, 2022 | 234.32 | 235.60 | 232.63 | 233.72 | 2,421,308 | +1.44(+0.62%) |
May 20, 2022 | 229.04 | 232.42 | 228.01 | 232.27 | 4,111,879 | +2.56(+1.12%) |
May 19, 2022 | 227.44 | 230.74 | 226.98 | 229.71 | 2,572,422 | +0.76(+0.33%) |
May 18, 2022 | 231.33 | 232.08 | 228.05 | 228.95 | 3,598,236 | -1.30(-0.57%) |
May 17, 2022 | 230.06 | 231.07 | 224.54 | 230.26 | 2,497,779 | +1.39(+0.61%) |
May 16, 2022 | 226.40 | 230.03 | 226.32 | 228.87 | 2,572,861 | +2.26(+1.00%) |
May 13, 2022 | 227.76 | 228.09 | 224.64 | 226.60 | 2,827,202 | -1.23(-0.54%) |
May 12, 2022 | 223.50 | 227.95 | 222.56 | 227.83 | 4,010,020 | +3.80(+1.70%) |
May 11, 2022 | 223.78 | 226.58 | 222.70 | 224.04 | 3,664,608 | -0.06(-0.03%) |
May 10, 2022 | 225.50 | 227.50 | 223.87 | 224.10 | 4,548,643 | +1.37(+0.61%) |
May 09, 2022 | 220.26 | 226.02 | 218.35 | 222.73 | 4,700,795 | +2.55(+1.16%) |
May 06, 2022 | 215.77 | 221.07 | 215.76 | 220.18 | 5,029,121 | +2.00(+0.92%) |
May 05, 2022 | 219.25 | 222.36 | 216.24 | 218.18 | 3,605,843 | -1.63(-0.74%) |
May 04, 2022 | 216.52 | 220.75 | 215.43 | 219.81 | 2,679,774 | +3.64(+1.68%) |
May 03, 2022 | 217.62 | 218.03 | 213.76 | 216.17 | 2,624,892 | +1.18(+0.55%) |
May 02, 2022 | 217.27 | 217.90 | 211.63 | 214.99 | 4,462,767 | -2.11(-0.97%) |
Apr 29, 2022 | 220.18 | 223.89 | 216.68 | 217.10 | 4,340,130 | -4.60(-2.07%) |
Apr 28, 2022 | 219.47 | 226.15 | 215.20 | 221.70 | 7,099,211 | -9.92(-4.28%) |
Apr 27, 2022 | 231.86 | 234.63 | 229.44 | 231.62 | 3,191,608 | -1.01(-0.43%) |
Apr 26, 2022 | 233.03 | 235.54 | 232.49 | 232.63 | 3,550,929 | -2.14(-0.91%) |
Apr 25, 2022 | 233.69 | 235.22 | 230.80 | 234.77 | 2,438,652 | +1.69(+0.73%) |
Apr 22, 2022 | 236.57 | 238.24 | 232.81 | 233.08 | 2,811,819 | -4.76(-2.00%) |
Apr 21, 2022 | 238.72 | 240.56 | 237.36 | 237.83 | 2,274,380 | +0.07(+0.03%) |
Apr 20, 2022 | 236.54 | 239.17 | 236.01 | 237.76 | 2,028,061 | +1.87(+0.79%) |
Apr 19, 2022 | 235.07 | 238.09 | 233.08 | 235.89 | 2,528,949 | +1.34(+0.57%) |
Apr 18, 2022 | 235.07 | 237.77 | 233.82 | 234.55 | 3,883,430 | -1.95(-0.82%) |
Apr 14, 2022 | 236.85 | 239.80 | 236.15 | 236.49 | 3,073,882 | +0.47(+0.20%) |
Apr 13, 2022 | 233.81 | 236.44 | 232.54 | 236.02 | 2,580,893 | +3.23(+1.39%) |
Apr 12, 2022 | 233.65 | 235.12 | 229.74 | 232.79 | 2,428,807 | -0.77(-0.33%) |
Apr 11, 2022 | 236.10 | 240.62 | 232.89 | 233.56 | 3,195,940 | -1.07(-0.46%) |
Apr 08, 2022 | 234.17 | 236.37 | 233.25 | 234.63 | 2,949,439 | +0.35(+0.15%) |
Apr 07, 2022 | 232.00 | 235.29 | 231.84 | 234.28 | 2,872,645 | +1.59(+0.68%) |
Apr 06, 2022 | 227.96 | 234.10 | 227.96 | 232.69 | 4,155,669 | +5.00(+2.20%) |
Apr 05, 2022 | 226.92 | 231.59 | 226.92 | 227.69 | 2,342,666 | -0.29(-0.13%) |
Apr 04, 2022 | 226.08 | 229.44 | 225.91 | 227.97 | 3,779,601 | +1.63(+0.72%) |
Apr 01, 2022 | 226.26 | 227.12 | 224.12 | 226.34 | 2,023,655 | +1.21(+0.54%) |
Mar 31, 2022 | 227.33 | 228.54 | 225.00 | 225.13 | 3,332,711 | -0.70(-0.31%) |
Mar 30, 2022 | 226.76 | 227.84 | 225.32 | 225.83 | 2,785,538 | +0.96(+0.43%) |
Mar 29, 2022 | 224.99 | 225.87 | 222.15 | 224.87 | 2,395,898 | +1.00(+0.45%) |
Mar 28, 2022 | 222.34 | 223.97 | 221.56 | 223.88 | 2,196,853 | +1.56(+0.70%) |
Mar 25, 2022 | 220.53 | 222.97 | 219.91 | 222.31 | 1,530,237 | +1.79(+0.81%) |
Mar 24, 2022 | 219.53 | 221.44 | 217.85 | 220.53 | 2,523,133 | +2.51(+1.15%) |
Mar 23, 2022 | 220.92 | 222.86 | 217.89 | 218.02 | 2,720,795 | -2.13(-0.97%) |
Mar 22, 2022 | 220.01 | 221.13 | 218.36 | 220.15 | 2,382,878 | +0.14(+0.06%) |
Mar 21, 2022 | 220.71 | 223.74 | 218.53 | 220.01 | 2,562,002 | +0.06(+0.03%) |
Mar 18, 2022 | 218.70 | 220.09 | 216.69 | 219.95 | 8,181,650 | +0.36(+0.17%) |
Mar 17, 2022 | 215.73 | 220.25 | 215.27 | 219.59 | 3,504,113 | +3.90(+1.81%) |
Mar 16, 2022 | 216.48 | 216.48 | 212.69 | 215.69 | 4,533,080 | +0.10(+0.05%) |
Mar 15, 2022 | 215.41 | 216.98 | 212.37 | 215.58 | 3,413,328 | +2.19(+1.03%) |
Mar 14, 2022 | 215.13 | 216.41 | 213.12 | 213.39 | 3,117,622 | +0.34(+0.16%) |
Mar 11, 2022 | 212.37 | 214.16 | 211.12 | 213.06 | 2,864,688 | +1.77(+0.84%) |
Mar 10, 2022 | 213.81 | 214.52 | 210.48 | 211.29 | 4,250,520 | -4.20(-1.95%) |
Mar 09, 2022 | 218.07 | 218.35 | 214.53 | 215.49 | 2,835,433 | +0.34(+0.16%) |
Mar 08, 2022 | 217.71 | 220.53 | 214.65 | 215.15 | 3,195,360 | -3.03(-1.39%) |
Mar 07, 2022 | 215.33 | 223.12 | 215.28 | 218.19 | 4,443,678 | +1.35(+0.62%) |
Mar 04, 2022 | 214.78 | 219.47 | 214.26 | 216.84 | 4,043,962 | +0.25(+0.12%) |
Mar 03, 2022 | 214.95 | 218.10 | 214.14 | 216.59 | 3,906,702 | +3.77(+1.77%) |
Mar 02, 2022 | 209.51 | 214.50 | 209.15 | 212.82 | 3,637,891 | +3.15(+1.50%) |
Mar 01, 2022 | 209.74 | 212.07 | 208.30 | 209.67 | 4,912,496 | -1.18(-0.56%) |
Feb 28, 2022 | 208.57 | 211.10 | 207.18 | 210.85 | 5,089,282 | -0.51(-0.24%) |
Feb 25, 2022 | 207.14 | 212.40 | 209.92 | 211.37 | 3,820,739 | +7.23(+3.54%) |
Feb 24, 2022 | 203.82 | 204.73 | 199.60 | 204.14 | 4,024,371 | -1.61(-0.78%) |
Feb 23, 2022 | 207.31 | 208.31 | 205.40 | 205.75 | 3,216,441 | -0.38(-0.19%) |
Feb 22, 2022 | 205.53 | 207.51 | 204.17 | 206.13 | 3,046,032 | +0.60(+0.29%) |
Feb 18, 2022 | 205.54 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.20 | 207.88 | 204.29 | 206.38 | 2,347,538 | -0.91(-0.44%) |
Feb 16, 2022 | 208.05 | 209.57 | 205.79 | 207.30 | 2,544,623 | -1.19(-0.57%) |
Feb 15, 2022 | 209.47 | 210.56 | 205.95 | 208.49 | 2,657,886 | -0.31(-0.15%) |
Feb 14, 2022 | 210.97 | 211.27 | 205.62 | 208.79 | 4,211,529 | -1.85(-0.88%) |
Feb 11, 2022 | 210.94 | 213.67 | 210.60 | 210.65 | 3,854,266 | -0.57(-0.27%) |
Feb 10, 2022 | 216.93 | 217.98 | 210.20 | 211.22 | 5,454,537 | -11.28(-5.07%) |
Feb 09, 2022 | 222.50 | 222.50 | 217.22 | 222.50 | 5,498,040 | +0.03(+0.01%) |
Feb 08, 2022 | 215.01 | 225.89 | 214.35 | 222.47 | 9,094,299 | +16.14(+7.82%) |
Feb 07, 2022 | 205.01 | 207.47 | 203.66 | 206.34 | 3,893,326 | +1.31(+0.64%) |
Feb 04, 2022 | 205.04 | 207.48 | 203.97 | 205.03 | 3,425,503 | -1.78(-0.86%) |
Feb 03, 2022 | 211.07 | 206.54 | 206.81 | 3,252,562 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.59 | 211.52 | 208.38 | 211.32 | 2,597,608 | +0.23(+0.11%) |