Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 210.46 | 214.82 | 210.23 | 214.42 | 3,699,346 | +2.84(+1.34%) |
Nov 29, 2022 | 210.53 | 212.03 | 209.68 | 211.58 | 1,301,507 | +1.25(+0.59%) |
Nov 28, 2022 | 210.02 | 211.57 | 209.81 | 210.33 | 2,076,495 | -0.81(-0.38%) |
Nov 25, 2022 | 209.94 | 211.49 | 209.61 | 211.14 | 654,763 | +2.03(+0.97%) |
Nov 23, 2022 | 207.99 | 209.47 | 207.99 | 209.11 | 1,429,950 | +1.10(+0.53%) |
Nov 22, 2022 | 206.42 | 208.36 | 205.89 | 208.01 | 1,334,282 | +2.58(+1.25%) |
Nov 21, 2022 | 205.56 | 206.47 | 204.46 | 205.43 | 986,261 | +0.23(+0.11%) |
Nov 18, 2022 | 206.51 | 207.19 | 203.33 | 205.19 | 1,478,985 | +1.07(+0.53%) |
Nov 17, 2022 | 201.24 | 205.05 | 201.16 | 204.12 | 874,834 | +1.72(+0.85%) |
Nov 16, 2022 | 201.89 | 202.90 | 200.42 | 202.40 | 1,171,636 | +0.63(+0.31%) |
Nov 15, 2022 | 202.08 | 202.09 | 198.50 | 201.77 | 1,474,455 | +1.49(+0.75%) |
Nov 14, 2022 | 201.96 | 204.35 | 200.21 | 200.27 | 1,593,134 | -1.13(-0.56%) |
Nov 11, 2022 | 208.88 | 209.23 | 200.59 | 201.41 | 2,683,410 | -5.52(-2.67%) |
Nov 10, 2022 | 209.98 | 210.00 | 204.91 | 206.92 | 2,495,329 | +1.75(+0.85%) |
Nov 09, 2022 | 207.01 | 208.47 | 204.82 | 205.17 | 1,581,359 | -2.24(-1.08%) |
Nov 08, 2022 | 206.05 | 208.54 | 204.10 | 207.41 | 1,417,746 | +0.31(+0.15%) |
Nov 07, 2022 | 205.40 | 208.87 | 204.24 | 207.10 | 2,446,989 | +2.86(+1.40%) |
Nov 04, 2022 | 206.03 | 207.19 | 202.16 | 204.24 | 1,909,111 | -0.47(-0.23%) |
Nov 03, 2022 | 204.15 | 206.72 | 202.98 | 204.71 | 1,599,487 | -0.88(-0.43%) |
Nov 02, 2022 | 207.39 | 210.11 | 205.22 | 205.59 | 2,280,879 | -2.87(-1.38%) |
Nov 01, 2022 | 210.38 | 210.92 | 208.29 | 208.46 | 2,353,677 | -1.38(-0.66%) |
Oct 31, 2022 | 207.59 | 210.43 | 206.95 | 209.83 | 2,621,315 | +0.38(+0.18%) |
Oct 28, 2022 | 204.32 | 209.83 | 203.91 | 209.45 | 1,894,929 | +6.81(+3.36%) |
Oct 27, 2022 | 201.39 | 205.26 | 200.77 | 202.65 | 2,111,020 | +3.30(+1.66%) |
Oct 26, 2022 | 208.67 | 208.98 | 198.37 | 199.34 | 2,203,414 | +2.66(+1.35%) |
Oct 25, 2022 | 195.75 | 196.88 | 193.98 | 196.69 | 2,015,522 | -1.90(-0.96%) |
Oct 24, 2022 | 194.69 | 200.18 | 194.69 | 198.59 | 2,071,683 | +5.46(+2.83%) |
Oct 21, 2022 | 188.25 | 193.31 | 187.08 | 193.13 | 1,565,877 | +5.45(+2.90%) |
Oct 20, 2022 | 189.45 | 191.47 | 187.06 | 187.69 | 1,710,468 | -3.68(-1.92%) |
Oct 19, 2022 | 189.43 | 193.17 | 189.30 | 191.37 | 1,449,921 | +1.30(+0.68%) |
Oct 18, 2022 | 192.44 | 192.68 | 188.05 | 190.07 | 1,176,055 | +1.91(+1.02%) |
Oct 17, 2022 | 185.53 | 188.78 | 185.53 | 188.16 | 1,648,943 | +3.83(+2.08%) |
Oct 14, 2022 | 190.01 | 191.08 | 183.63 | 184.33 | 2,115,436 | -4.84(-2.56%) |
Oct 13, 2022 | 178.25 | 189.89 | 177.05 | 189.17 | 1,595,167 | +8.52(+4.72%) |
Oct 12, 2022 | 181.25 | 183.90 | 179.95 | 180.65 | 1,439,889 | -0.68(-0.38%) |
Oct 11, 2022 | 180.57 | 183.93 | 180.13 | 181.33 | 1,203,604 | +0.76(+0.42%) |
Oct 10, 2022 | 181.86 | 183.09 | 180.10 | 180.57 | 1,323,188 | +0.24(+0.13%) |
Oct 07, 2022 | 183.51 | 183.81 | 179.72 | 180.33 | 1,302,143 | -4.04(-2.19%) |
Oct 06, 2022 | 185.63 | 185.73 | 183.61 | 184.38 | 1,030,577 | -1.77(-0.95%) |
Oct 05, 2022 | 186.62 | 187.89 | 185.78 | 186.14 | 1,010,874 | -2.08(-1.11%) |
Oct 04, 2022 | 183.70 | 188.42 | 183.62 | 188.22 | 1,631,197 | +5.53(+3.03%) |
Oct 03, 2022 | 179.10 | 183.33 | 176.96 | 182.70 | 1,391,788 | +5.10(+2.87%) |
Sep 30, 2022 | 179.91 | 182.09 | 177.37 | 177.60 | 1,962,166 | -1.86(-1.03%) |
Sep 29, 2022 | 175.19 | 180.28 | 173.81 | 179.45 | 2,302,733 | +3.38(+1.92%) |
Sep 28, 2022 | 174.63 | 177.67 | 173.30 | 176.08 | 1,785,539 | +2.13(+1.22%) |
Sep 27, 2022 | 171.50 | 174.72 | 170.41 | 173.95 | 2,267,168 | +3.32(+1.95%) |
Sep 26, 2022 | 174.99 | 175.37 | 169.69 | 170.63 | 1,926,131 | -5.42(-3.08%) |
Sep 23, 2022 | 176.00 | 177.43 | 173.92 | 176.05 | 1,925,343 | -1.17(-0.66%) |
Sep 22, 2022 | 178.35 | 179.00 | 176.52 | 177.22 | 1,818,651 | -0.96(-0.54%) |
Sep 21, 2022 | 184.02 | 184.43 | 178.11 | 178.18 | 1,382,184 | -4.99(-2.72%) |
Sep 20, 2022 | 185.96 | 185.96 | 181.24 | 183.16 | 1,911,221 | -4.20(-2.24%) |
Sep 19, 2022 | 183.59 | 187.42 | 182.69 | 187.36 | 1,234,834 | +2.57(+1.39%) |
Sep 16, 2022 | 185.63 | 186.80 | 184.16 | 184.80 | 3,937,593 | -2.84(-1.51%) |
Sep 15, 2022 | 187.64 | 189.23 | 186.09 | 187.64 | 1,512,249 | -0.26(-0.14%) |
Sep 14, 2022 | 188.50 | 189.44 | 186.04 | 187.90 | 1,715,050 | +0.06(+0.03%) |
Sep 13, 2022 | 189.31 | 190.52 | 187.61 | 187.84 | 1,435,772 | -3.68(-1.92%) |
Sep 12, 2022 | 190.34 | 192.53 | 189.73 | 191.52 | 1,164,535 | +1.93(+1.02%) |
Sep 09, 2022 | 190.13 | 190.83 | 189.05 | 189.59 | 1,420,079 | -0.11(-0.06%) |
Sep 08, 2022 | 187.71 | 189.96 | 186.99 | 189.70 | 1,604,620 | +1.39(+0.74%) |
Sep 07, 2022 | 185.36 | 188.79 | 185.08 | 188.31 | 1,167,893 | +3.16(+1.71%) |
Sep 06, 2022 | 186.43 | 186.99 | 184.63 | 185.15 | 1,142,068 | -0.44(-0.24%) |
Sep 02, 2022 | 188.39 | 190.43 | 184.73 | 185.59 | 1,069,131 | -1.23(-0.66%) |
Sep 01, 2022 | 183.88 | 186.92 | 183.28 | 186.81 | 1,239,894 | +3.00(+1.63%) |
Aug 31, 2022 | 184.91 | 186.78 | 183.80 | 183.81 | 1,809,915 | -0.91(-0.49%) |
Aug 30, 2022 | 186.96 | 187.18 | 184.39 | 184.72 | 1,151,703 | -2.11(-1.13%) |
Aug 29, 2022 | 186.75 | 188.28 | 184.92 | 186.83 | 1,024,328 | -1.31(-0.70%) |
Aug 26, 2022 | 192.75 | 192.75 | 187.99 | 188.14 | 1,162,478 | -3.89(-2.03%) |
Aug 25, 2022 | 191.46 | 192.41 | 190.25 | 192.03 | 728,207 | +1.07(+0.56%) |
Aug 24, 2022 | 190.18 | 191.28 | 188.96 | 190.96 | 798,653 | -0.31(-0.16%) |
Aug 23, 2022 | 191.54 | 192.49 | 190.82 | 191.28 | 1,077,895 | -0.28(-0.15%) |
Aug 22, 2022 | 192.51 | 192.91 | 191.05 | 191.56 | 1,183,762 | -3.46(-1.77%) |
Aug 19, 2022 | 196.91 | 197.11 | 194.85 | 195.02 | 2,073,485 | -1.78(-0.90%) |
Aug 18, 2022 | 195.39 | 196.81 | 195.14 | 196.80 | 1,094,547 | +1.43(+0.73%) |
Aug 17, 2022 | 192.21 | 195.58 | 191.79 | 195.37 | 978,551 | +1.84(+0.95%) |
Aug 16, 2022 | 191.32 | 194.61 | 191.32 | 193.53 | 1,227,260 | +2.28(+1.19%) |
Aug 15, 2022 | 190.08 | 192.49 | 190.03 | 191.25 | 1,437,522 | -0.82(-0.43%) |
Aug 12, 2022 | 189.14 | 192.11 | 188.82 | 192.07 | 968,847 | +3.64(+1.93%) |
Aug 11, 2022 | 187.26 | 188.93 | 187.13 | 188.44 | 1,467,902 | +2.15(+1.15%) |
Aug 10, 2022 | 185.74 | 186.68 | 184.89 | 186.29 | 1,210,050 | +1.84(+1.00%) |
Aug 09, 2022 | 182.44 | 185.05 | 182.38 | 184.45 | 1,601,169 | +3.06(+1.69%) |
Aug 08, 2022 | 180.96 | 182.47 | 180.40 | 181.39 | 1,480,628 | +1.21(+0.67%) |
Aug 05, 2022 | 180.23 | 181.78 | 179.71 | 180.18 | 1,319,200 | +0.22(+0.12%) |
Aug 04, 2022 | 180.03 | 182.15 | 179.45 | 179.96 | 1,426,599 | -0.59(-0.33%) |
Aug 03, 2022 | 179.84 | 181.10 | 177.43 | 180.55 | 1,719,415 | +1.32(+0.74%) |
Aug 02, 2022 | 180.26 | 182.87 | 178.92 | 179.23 | 2,332,157 | -0.62(-0.35%) |
Aug 01, 2022 | 181.22 | 182.70 | 178.40 | 179.85 | 2,331,444 | -3.56(-1.94%) |
Jul 29, 2022 | 180.78 | 183.96 | 180.78 | 183.41 | 2,447,386 | +3.17(+1.76%) |
Jul 28, 2022 | 182.16 | 182.50 | 177.26 | 180.24 | 2,528,892 | -1.57(-0.87%) |
Jul 27, 2022 | 184.89 | 187.84 | 179.93 | 181.81 | 2,988,113 | -1.25(-0.68%) |
Jul 26, 2022 | 181.81 | 183.50 | 181.81 | 183.06 | 1,841,719 | +1.04(+0.57%) |
Jul 25, 2022 | 179.88 | 183.27 | 179.00 | 182.02 | 1,842,131 | +3.00(+1.67%) |
Jul 22, 2022 | 179.18 | 180.79 | 177.79 | 179.02 | 1,492,855 | +0.12(+0.07%) |
Jul 21, 2022 | 178.28 | 179.11 | 176.13 | 178.91 | 2,249,637 | -0.67(-0.37%) |
Jul 20, 2022 | 180.72 | 181.11 | 179.21 | 179.58 | 2,026,691 | -0.99(-0.55%) |
Jul 19, 2022 | 178.19 | 181.28 | 177.59 | 180.57 | 2,408,190 | +4.41(+2.51%) |
Jul 18, 2022 | 180.33 | 181.30 | 175.50 | 176.16 | 2,499,644 | -2.93(-1.63%) |
Jul 15, 2022 | 180.41 | 181.31 | 178.33 | 179.08 | 2,799,862 | +0.85(+0.47%) |
Jul 14, 2022 | 180.25 | 181.60 | 177.25 | 178.24 | 2,082,332 | -6.53(-3.54%) |
Jul 13, 2022 | 185.39 | 186.90 | 184.62 | 184.77 | 1,698,078 | -1.81(-0.97%) |
Jul 12, 2022 | 186.90 | 189.89 | 186.27 | 186.58 | 1,499,238 | -1.61(-0.86%) |
Jul 11, 2022 | 187.66 | 189.23 | 187.16 | 188.19 | 1,380,459 | +0.48(+0.25%) |
Jul 08, 2022 | 189.81 | 190.50 | 187.72 | 187.72 | 1,180,742 | -1.51(-0.80%) |
Jul 07, 2022 | 190.18 | 191.97 | 188.78 | 189.22 | 1,339,918 | +0.88(+0.46%) |
Jul 06, 2022 | 188.02 | 190.60 | 186.25 | 188.35 | 2,081,870 | +0.56(+0.30%) |
Jul 05, 2022 | 190.38 | 190.39 | 184.38 | 187.78 | 1,432,569 | -4.65(-2.42%) |
Jul 01, 2022 | 191.34 | 193.71 | 188.87 | 192.43 | 1,516,131 | +1.30(+0.68%) |
Jun 30, 2022 | 186.69 | 191.54 | 185.99 | 191.13 | 1,512,841 | +2.73(+1.45%) |
Jun 29, 2022 | 190.33 | 190.70 | 188.09 | 188.40 | 990,710 | -0.62(-0.33%) |
Jun 28, 2022 | 191.10 | 192.40 | 188.85 | 189.02 | 967,187 | -0.33(-0.17%) |
Jun 27, 2022 | 188.71 | 190.52 | 187.98 | 189.35 | 1,329,134 | +0.21(+0.11%) |
Jun 24, 2022 | 182.83 | 189.24 | 181.85 | 189.14 | 2,438,515 | +7.35(+4.04%) |
Jun 23, 2022 | 184.60 | 185.72 | 179.97 | 181.78 | 1,349,857 | -2.49(-1.35%) |
Jun 22, 2022 | 182.22 | 185.94 | 181.81 | 184.27 | 2,591,150 | +0.06(+0.03%) |
Jun 21, 2022 | 188.06 | 188.06 | 182.32 | 184.22 | 2,945,353 | +0.13(+0.07%) |
Jun 17, 2022 | 184.73 | 185.47 | 182.16 | 184.09 | 5,657,614 | +0.15(+0.08%) |
Jun 16, 2022 | 189.13 | 189.22 | 183.72 | 183.94 | 3,280,352 | -9.00(-4.67%) |
Jun 15, 2022 | 194.24 | 196.49 | 190.49 | 192.95 | 2,508,515 | +1.30(+0.68%) |
Jun 14, 2022 | 192.33 | 194.06 | 190.25 | 191.65 | 2,274,772 | +0.32(+0.17%) |
Jun 13, 2022 | 192.38 | 195.06 | 190.19 | 191.33 | 1,870,907 | -3.92(-2.01%) |
Jun 10, 2022 | 195.59 | 197.76 | 193.88 | 195.25 | 1,775,568 | -4.44(-2.23%) |
Jun 09, 2022 | 203.65 | 204.26 | 199.55 | 199.69 | 1,574,108 | -3.95(-1.94%) |
Jun 08, 2022 | 204.91 | 205.92 | 202.50 | 203.65 | 1,300,313 | -3.19(-1.54%) |
Jun 07, 2022 | 203.82 | 207.00 | 203.13 | 206.83 | 1,743,193 | +1.44(+0.70%) |
Jun 06, 2022 | 203.35 | 206.46 | 202.13 | 205.39 | 1,607,603 | +3.49(+1.73%) |
Jun 03, 2022 | 201.53 | 204.21 | 201.24 | 201.90 | 1,383,821 | -1.34(-0.66%) |
Jun 02, 2022 | 202.23 | 203.31 | 198.30 | 203.24 | 1,583,773 | +1.23(+0.61%) |
Jun 01, 2022 | 204.75 | 204.90 | 199.10 | 202.01 | 1,501,308 | -2.57(-1.25%) |
May 31, 2022 | 204.01 | 206.03 | 200.66 | 204.57 | 2,802,850 | +0.39(+0.19%) |
May 27, 2022 | 201.65 | 204.20 | 200.59 | 204.19 | 1,799,070 | +3.09(+1.54%) |
May 26, 2022 | 202.91 | 203.33 | 200.47 | 201.10 | 2,289,011 | -0.27(-0.13%) |
May 25, 2022 | 200.96 | 203.29 | 200.72 | 201.37 | 1,643,920 | -0.16(-0.08%) |
May 24, 2022 | 200.06 | 202.06 | 196.44 | 201.53 | 1,259,448 | +0.81(+0.41%) |
May 23, 2022 | 199.89 | 202.00 | 198.33 | 200.72 | 1,964,240 | +3.21(+1.62%) |
May 20, 2022 | 197.79 | 199.90 | 193.29 | 197.52 | 2,002,685 | +0.12(+0.06%) |
May 19, 2022 | 198.88 | 199.81 | 193.02 | 197.40 | 2,618,414 | -3.32(-1.65%) |
May 18, 2022 | 204.31 | 204.92 | 200.07 | 200.72 | 2,103,039 | -4.94(-2.40%) |
May 17, 2022 | 203.70 | 205.76 | 201.33 | 205.66 | 1,967,914 | +4.27(+2.12%) |
May 16, 2022 | 199.98 | 203.39 | 198.95 | 201.39 | 1,496,576 | +1.41(+0.71%) |
May 13, 2022 | 199.63 | 200.84 | 198.20 | 199.98 | 1,423,717 | +1.06(+0.54%) |
May 12, 2022 | 198.76 | 199.14 | 195.72 | 198.91 | 1,840,582 | +0.78(+0.40%) |
May 11, 2022 | 198.77 | 201.78 | 197.98 | 198.13 | 1,852,825 | -0.23(-0.12%) |
May 10, 2022 | 199.74 | 202.56 | 196.48 | 198.36 | 1,903,939 | -0.23(-0.12%) |
May 09, 2022 | 201.25 | 202.02 | 197.89 | 198.59 | 2,579,061 | -3.92(-1.94%) |
May 06, 2022 | 201.24 | 203.25 | 199.72 | 202.51 | 1,502,042 | +1.12(+0.56%) |
May 05, 2022 | 205.38 | 206.43 | 199.99 | 201.39 | 1,830,109 | -5.77(-2.79%) |
May 04, 2022 | 200.98 | 207.28 | 200.98 | 207.16 | 1,767,512 | +6.18(+3.07%) |
May 03, 2022 | 200.21 | 203.40 | 199.47 | 200.98 | 1,746,944 | +2.33(+1.17%) |
May 02, 2022 | 201.46 | 201.63 | 195.19 | 198.65 | 1,800,712 | -1.24(-0.62%) |
Apr 29, 2022 | 203.14 | 204.57 | 199.33 | 199.89 | 2,446,432 | -4.57(-2.24%) |
Apr 28, 2022 | 205.73 | 206.60 | 202.07 | 204.46 | 2,051,915 | +0.53(+0.26%) |
Apr 27, 2022 | 202.81 | 206.98 | 201.39 | 203.93 | 2,998,812 | +6.99(+3.55%) |
Apr 26, 2022 | 199.21 | 202.44 | 196.94 | 196.94 | 1,673,818 | -3.79(-1.89%) |
Apr 25, 2022 | 199.22 | 201.34 | 195.91 | 200.73 | 1,571,769 | +1.18(+0.59%) |
Apr 22, 2022 | 204.02 | 205.21 | 199.42 | 199.55 | 1,630,885 | -5.26(-2.57%) |
Apr 21, 2022 | 207.92 | 209.88 | 204.55 | 204.81 | 1,153,145 | -1.02(-0.49%) |
Apr 20, 2022 | 205.41 | 205.90 | 203.07 | 205.82 | 1,775,615 | +2.58(+1.27%) |
Apr 19, 2022 | 204.36 | 206.04 | 202.43 | 203.25 | 1,549,109 | -1.93(-0.94%) |
Apr 18, 2022 | 202.93 | 205.42 | 202.76 | 205.18 | 906,947 | +1.35(+0.66%) |
Apr 14, 2022 | 205.69 | 206.53 | 203.65 | 203.83 | 1,566,799 | -2.25(-1.09%) |
Apr 13, 2022 | 207.19 | 209.06 | 204.32 | 206.08 | 1,256,226 | -1.53(-0.74%) |
Apr 12, 2022 | 210.50 | 210.68 | 206.97 | 207.61 | 1,119,778 | -0.81(-0.39%) |
Apr 11, 2022 | 210.54 | 211.52 | 208.05 | 208.42 | 1,177,414 | -0.86(-0.41%) |
Apr 08, 2022 | 207.36 | 210.01 | 206.40 | 209.28 | 1,497,576 | +3.46(+1.68%) |
Apr 07, 2022 | 206.53 | 206.63 | 203.25 | 205.82 | 1,562,852 | +0.10(+0.05%) |
Apr 06, 2022 | 205.42 | 208.04 | 204.21 | 205.73 | 1,434,386 | +0.10(+0.05%) |
Apr 05, 2022 | 207.15 | 209.95 | 205.35 | 205.63 | 1,912,520 | -1.15(-0.56%) |
Apr 04, 2022 | 208.85 | 208.98 | 205.30 | 206.78 | 1,540,625 | -2.89(-1.38%) |
Apr 01, 2022 | 209.15 | 210.32 | 207.63 | 209.67 | 1,320,835 | +2.57(+1.24%) |
Mar 31, 2022 | 209.86 | 211.70 | 207.00 | 207.10 | 1,678,712 | -3.49(-1.66%) |
Mar 30, 2022 | 209.54 | 210.66 | 208.80 | 210.59 | 1,098,704 | +1.61(+0.77%) |
Mar 29, 2022 | 211.74 | 212.03 | 207.55 | 208.98 | 1,932,615 | -1.28(-0.61%) |
Mar 28, 2022 | 210.66 | 210.88 | 207.87 | 210.26 | 1,372,430 | -0.60(-0.28%) |
Mar 25, 2022 | 206.53 | 211.16 | 206.21 | 210.86 | 1,355,312 | +4.44(+2.15%) |
Mar 24, 2022 | 204.11 | 206.54 | 203.38 | 206.41 | 1,329,295 | +2.47(+1.21%) |
Mar 23, 2022 | 206.57 | 206.95 | 203.75 | 203.95 | 1,917,867 | -2.91(-1.40%) |
Mar 22, 2022 | 208.17 | 209.84 | 206.68 | 206.85 | 2,568,206 | +0.65(+0.31%) |
Mar 21, 2022 | 206.06 | 207.40 | 204.57 | 206.20 | 2,325,147 | +1.41(+0.69%) |
Mar 18, 2022 | 204.55 | 205.43 | 201.47 | 204.79 | 2,432,148 | +0.40(+0.19%) |
Mar 17, 2022 | 202.39 | 204.38 | 201.68 | 204.39 | 1,916,214 | +0.90(+0.44%) |
Mar 16, 2022 | 201.23 | 203.68 | 199.84 | 203.49 | 2,140,608 | +3.40(+1.70%) |
Mar 15, 2022 | 200.16 | 201.77 | 197.56 | 200.10 | 2,558,688 | +2.40(+1.22%) |
Mar 14, 2022 | 197.73 | 200.35 | 196.20 | 197.69 | 1,365,728 | +2.94(+1.51%) |
Mar 11, 2022 | 195.02 | 197.62 | 194.58 | 194.75 | 1,476,384 | +0.47(+0.24%) |
Mar 10, 2022 | 194.40 | 193.52 | 194.28 | 1,971,938 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.62 | 198.19 | 195.26 | 196.71 | 1,533,473 | +6.07(+3.18%) |
Mar 08, 2022 | 193.09 | 196.29 | 189.24 | 190.64 | 2,147,409 | -1.22(-0.64%) |
Mar 07, 2022 | 195.89 | 196.26 | 191.73 | 191.87 | 2,170,320 | -6.37(-3.21%) |
Mar 04, 2022 | 194.87 | 198.93 | 193.80 | 198.23 | 2,034,796 | -0.46(-0.23%) |
Mar 03, 2022 | 197.27 | 199.56 | 195.46 | 198.70 | 2,281,832 | +1.64(+0.83%) |
Mar 02, 2022 | 193.87 | 198.37 | 193.61 | 197.06 | 2,161,554 | +4.59(+2.39%) |
Mar 01, 2022 | 194.88 | 196.18 | 190.55 | 192.47 | 3,129,564 | -3.95(-2.01%) |
Feb 28, 2022 | 193.30 | 196.73 | 193.06 | 196.42 | 3,181,975 | -3.26(-1.63%) |
Feb 25, 2022 | 193.08 | 200.13 | 194.18 | 199.68 | 2,160,104 | +7.71(+4.01%) |
Feb 24, 2022 | 189.76 | 192.79 | 186.42 | 191.97 | 2,520,944 | -2.30(-1.18%) |
Feb 23, 2022 | 197.14 | 197.99 | 194.16 | 194.27 | 2,307,591 | -1.62(-0.83%) |
Feb 22, 2022 | 197.25 | 199.46 | 194.94 | 195.89 | 2,924,334 | -1.56(-0.79%) |
Feb 18, 2022 | 197.45 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.10 | 198.06 | 193.94 | 196.41 | 1,931,666 | -1.23(-0.62%) |
Feb 16, 2022 | 195.51 | 198.63 | 195.22 | 197.65 | 1,757,406 | +1.22(+0.62%) |
Feb 15, 2022 | 196.61 | 199.20 | 195.32 | 196.43 | 2,004,157 | +1.52(+0.78%) |
Feb 14, 2022 | 197.25 | 198.24 | 192.47 | 194.91 | 3,174,858 | -1.92(-0.98%) |
Feb 11, 2022 | 200.50 | 201.28 | 196.19 | 196.83 | 2,946,763 | -4.38(-2.18%) |
Feb 10, 2022 | 200.66 | 204.27 | 200.06 | 201.21 | 2,709,850 | -0.35(-0.17%) |
Feb 09, 2022 | 201.75 | 203.12 | 200.85 | 201.55 | 1,849,270 | +1.02(+0.51%) |
Feb 08, 2022 | 198.90 | 201.45 | 197.37 | 200.53 | 2,329,664 | +2.80(+1.42%) |
Feb 07, 2022 | 200.37 | 201.00 | 196.76 | 197.73 | 2,255,312 | -1.53(-0.77%) |
Feb 04, 2022 | 199.44 | 202.01 | 197.74 | 199.27 | 2,300,040 | -0.73(-0.37%) |
Feb 03, 2022 | 199.27 | 201.01 | 200.00 | 2,790,004 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.73 | 201.13 | 195.17 | 200.17 | 4,310,871 | +7.39(+3.83%) |
Feb 01, 2022 | 189.43 | 193.46 | 189.02 | 192.78 | 2,358,069 | +2.50(+1.31%) |
Jan 31, 2022 | 188.08 | 190.43 | 190.29 | 2,167,093 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.05 | 189.93 | 184.67 | 189.91 | 2,174,015 | +3.97(+2.14%) |
Jan 27, 2022 | 188.94 | 192.57 | 184.62 | 185.94 | 2,576,491 | -1.28(-0.69%) |
Jan 26, 2022 | 186.88 | 189.91 | 185.57 | 187.22 | 1,947,943 | +0.42(+0.23%) |
Jan 25, 2022 | 187.40 | 188.84 | 182.62 | 186.79 | 2,324,431 | -2.16(-1.14%) |
Jan 24, 2022 | 184.27 | 189.34 | 181.15 | 188.96 | 2,251,006 | +3.75(+2.03%) |
Jan 21, 2022 | 187.60 | 191.35 | 184.97 | 185.20 | 3,285,501 | -1.06(-0.57%) |
Jan 20, 2022 | 186.30 | 191.76 | 186.07 | 186.26 | 2,049,107 | +1.19(+0.64%) |
Jan 19, 2022 | 189.05 | 189.05 | 184.85 | 185.08 | 1,505,043 | -2.99(-1.59%) |
Jan 18, 2022 | 189.00 | 189.20 | 185.71 | 188.07 | 1,373,557 | -1.23(-0.65%) |
Jan 14, 2022 | 189.30 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.70 | 192.74 | 189.85 | 190.53 | 1,262,688 | -0.28(-0.15%) |
Jan 12, 2022 | 192.41 | 193.26 | 190.04 | 190.81 | 1,541,910 | -1.60(-0.83%) |
Jan 11, 2022 | 192.43 | 193.30 | 188.23 | 192.41 | 1,470,744 | +0.64(+0.33%) |
Jan 10, 2022 | 193.57 | 194.17 | 189.53 | 191.77 | 2,108,008 | -2.29(-1.18%) |
Jan 07, 2022 | 190.65 | 194.18 | 189.18 | 194.06 | 1,962,112 | +3.09(+1.62%) |
Jan 06, 2022 | 190.39 | 191.37 | 187.67 | 190.97 | 2,067,496 | +3.83(+2.05%) |
Jan 05, 2022 | 189.17 | 190.08 | 187.04 | 187.14 | 1,721,973 | -1.53(-0.81%) |
Jan 04, 2022 | 186.82 | 188.96 | 185.29 | 188.68 | 1,915,766 | +4.02(+2.18%) |
Jan 03, 2022 | 186.63 | 187.31 | 184.06 | 184.65 | 2,044,420 | -1.80(-0.97%) |
Dec 31, 2021 | 186.25 | 187.58 | 186.25 | 186.46 | 697,059 | +0.19(+0.10%) |
Dec 30, 2021 | 188.47 | 188.99 | 186.11 | 186.26 | 650,114 | -1.21(-0.64%) |
Dec 29, 2021 | 187.30 | 188.47 | 186.67 | 187.47 | 579,173 | +0.90(+0.48%) |
Dec 28, 2021 | 186.38 | 188.46 | 185.98 | 186.57 | 625,256 | -0.05(-0.03%) |
Dec 27, 2021 | 183.71 | 187.06 | 183.34 | 186.62 | 646,915 | +2.74(+1.49%) |
Dec 23, 2021 | 182.41 | 184.88 | 182.41 | 183.88 | 1,005,019 | +2.18(+1.20%) |
Dec 22, 2021 | 180.06 | 182.31 | 179.02 | 181.70 | 1,206,924 | +1.10(+0.61%) |
Dec 21, 2021 | 181.09 | 182.51 | 179.61 | 180.60 | 1,126,436 | +1.42(+0.79%) |
Dec 20, 2021 | 181.30 | 181.91 | 177.67 | 179.18 | 1,789,611 | -3.86(-2.11%) |
Dec 17, 2021 | 187.47 | 187.47 | 182.67 | 183.04 | 4,257,792 | -5.87(-3.11%) |
Dec 16, 2021 | 188.09 | 190.67 | 187.23 | 188.92 | 2,022,826 | +2.60(+1.40%) |
Dec 15, 2021 | 184.87 | 187.00 | 182.92 | 186.31 | 1,639,758 | +1.36(+0.74%) |
Dec 14, 2021 | 183.44 | 186.76 | 183.40 | 184.95 | 2,032,130 | +2.22(+1.21%) |
Dec 13, 2021 | 183.35 | 183.64 | 181.07 | 182.73 | 1,648,479 | -1.19(-0.65%) |
Dec 10, 2021 | 183.85 | 184.37 | 182.79 | 183.92 | 1,766,829 | +1.22(+0.67%) |
Dec 09, 2021 | 180.80 | 183.06 | 179.82 | 182.70 | 1,629,522 | +1.00(+0.55%) |
Dec 08, 2021 | 180.73 | 182.39 | 180.32 | 181.70 | 1,281,560 | +1.07(+0.60%) |
Dec 07, 2021 | 180.52 | 181.85 | 179.93 | 180.63 | 1,973,042 | +0.49(+0.27%) |
Dec 06, 2021 | 176.89 | 181.87 | 176.25 | 180.14 | 1,760,679 | +5.83(+3.35%) |
Dec 03, 2021 | 174.61 | 175.76 | 172.43 | 174.31 | 2,578,201 | -0.86(-0.49%) |
Dec 02, 2021 | 170.05 | 175.67 | 170.05 | 175.17 | 2,635,790 | +6.94(+4.12%) |