Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.07 | 227.13 | 218.61 | 226.84 | 503,002 | +6.61(+3.00%) |
Nov 29, 2022 | 220.09 | 222.07 | 220.09 | 220.23 | 338,072 | +0.15(+0.07%) |
Nov 28, 2022 | 223.30 | 224.34 | 219.59 | 220.08 | 628,314 | -4.42(-1.97%) |
Nov 25, 2022 | 224.25 | 225.47 | 223.33 | 224.50 | 132,550 | +0.10(+0.04%) |
Nov 23, 2022 | 223.01 | 225.28 | 222.22 | 224.40 | 270,862 | +1.09(+0.49%) |
Nov 22, 2022 | 222.24 | 223.51 | 219.47 | 223.31 | 865,047 | +2.33(+1.06%) |
Nov 21, 2022 | 221.57 | 221.89 | 219.51 | 220.98 | 429,334 | -1.65(-0.74%) |
Nov 18, 2022 | 225.00 | 225.00 | 221.54 | 222.63 | 346,576 | +1.27(+0.58%) |
Nov 17, 2022 | 219.76 | 222.09 | 219.08 | 221.35 | 509,330 | -2.46(-1.10%) |
Nov 16, 2022 | 226.82 | 226.93 | 223.12 | 223.81 | 374,042 | -4.06(-1.78%) |
Nov 15, 2022 | 228.26 | 230.18 | 226.28 | 227.88 | 478,206 | +3.86(+1.73%) |
Nov 14, 2022 | 225.42 | 227.50 | 223.41 | 224.01 | 396,298 | -2.31(-1.02%) |
Nov 11, 2022 | 224.89 | 228.83 | 224.60 | 226.33 | 734,884 | +2.48(+1.11%) |
Nov 10, 2022 | 220.02 | 224.14 | 219.13 | 223.84 | 821,485 | +13.54(+6.44%) |
Nov 09, 2022 | 214.92 | 215.50 | 210.00 | 210.30 | 630,416 | -7.00(-3.22%) |
Nov 08, 2022 | 218.23 | 220.26 | 214.63 | 217.30 | 549,117 | +0.29(+0.13%) |
Nov 07, 2022 | 217.23 | 218.16 | 214.44 | 217.01 | 872,471 | +1.09(+0.50%) |
Nov 04, 2022 | 217.81 | 217.85 | 211.94 | 215.93 | 402,582 | +1.14(+0.53%) |
Nov 03, 2022 | 212.83 | 216.93 | 211.93 | 214.79 | 356,606 | -1.06(-0.49%) |
Nov 02, 2022 | 222.96 | 215.73 | 215.85 | 365,717 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.67 | 226.87 | 223.14 | 224.10 | 362,997 | +0.44(+0.19%) |
Oct 31, 2022 | 222.36 | 224.99 | 221.48 | 223.67 | 973,283 | +0.44(+0.19%) |
Oct 28, 2022 | 219.39 | 223.66 | 218.00 | 223.23 | 1,318,437 | +4.80(+2.20%) |
Oct 27, 2022 | 221.40 | 223.06 | 218.22 | 218.43 | 848,089 | -0.68(-0.31%) |
Oct 26, 2022 | 218.74 | 223.88 | 218.27 | 219.11 | 545,615 | +1.13(+0.52%) |
Oct 25, 2022 | 211.98 | 218.88 | 211.98 | 217.98 | 587,910 | +6.46(+3.05%) |
Oct 24, 2022 | 211.88 | 212.38 | 208.43 | 211.53 | 499,174 | +0.27(+0.13%) |
Oct 21, 2022 | 207.22 | 211.70 | 205.44 | 211.26 | 442,864 | +4.35(+2.10%) |
Oct 20, 2022 | 209.10 | 212.24 | 206.05 | 206.91 | 285,274 | -1.85(-0.89%) |
Oct 19, 2022 | 210.97 | 211.97 | 206.99 | 208.76 | 359,546 | -4.18(-1.96%) |
Oct 18, 2022 | 214.89 | 217.35 | 211.25 | 212.94 | 499,990 | +2.54(+1.21%) |
Oct 17, 2022 | 207.88 | 211.14 | 207.62 | 210.40 | 498,364 | +6.92(+3.40%) |
Oct 14, 2022 | 211.35 | 212.90 | 203.32 | 203.48 | 958,942 | -6.50(-3.09%) |
Oct 13, 2022 | 201.63 | 211.10 | 199.41 | 209.98 | 739,294 | +4.41(+2.14%) |
Oct 12, 2022 | 207.00 | 207.00 | 203.30 | 205.57 | 542,273 | -0.96(-0.46%) |
Oct 11, 2022 | 206.17 | 209.65 | 202.63 | 206.53 | 595,527 | -0.55(-0.27%) |
Oct 10, 2022 | 209.61 | 209.61 | 205.42 | 207.08 | 396,821 | -1.65(-0.79%) |
Oct 07, 2022 | 213.50 | 213.79 | 207.81 | 208.73 | 380,087 | -7.13(-3.30%) |
Oct 06, 2022 | 216.03 | 219.13 | 215.04 | 215.86 | 733,191 | -0.89(-0.41%) |
Oct 05, 2022 | 214.78 | 217.74 | 212.41 | 216.75 | 457,606 | -1.14(-0.52%) |
Oct 04, 2022 | 213.93 | 218.04 | 213.93 | 217.88 | 1,228,983 | +7.98(+3.80%) |
Oct 03, 2022 | 206.96 | 211.07 | 204.67 | 209.91 | 418,676 | +5.69(+2.78%) |
Sep 30, 2022 | 205.02 | 210.13 | 204.03 | 204.22 | 509,002 | -1.44(-0.70%) |
Sep 29, 2022 | 206.81 | 207.07 | 202.48 | 205.67 | 470,038 | -3.98(-1.90%) |
Sep 28, 2022 | 204.00 | 210.87 | 203.41 | 209.65 | 662,013 | +7.19(+3.55%) |
Sep 27, 2022 | 203.24 | 205.60 | 200.51 | 202.46 | 507,128 | +1.86(+0.93%) |
Sep 26, 2022 | 202.00 | 206.59 | 199.89 | 200.60 | 596,055 | -2.24(-1.11%) |
Sep 23, 2022 | 204.99 | 205.07 | 200.02 | 202.85 | 865,719 | -5.11(-2.46%) |
Sep 22, 2022 | 212.61 | 213.48 | 207.02 | 207.96 | 889,070 | -5.56(-2.60%) |
Sep 21, 2022 | 218.01 | 220.66 | 213.35 | 213.52 | 357,693 | -2.84(-1.31%) |
Sep 20, 2022 | 217.57 | 217.73 | 214.84 | 216.36 | 816,063 | -3.20(-1.46%) |
Sep 19, 2022 | 215.66 | 219.86 | 215.66 | 219.56 | 678,831 | +1.57(+0.72%) |
Sep 16, 2022 | 219.67 | 219.72 | 216.06 | 217.99 | 816,151 | -4.44(-1.99%) |
Sep 15, 2022 | 223.15 | 226.54 | 221.31 | 222.43 | 412,352 | -2.25(-1.00%) |
Sep 14, 2022 | 223.63 | 225.28 | 221.65 | 224.68 | 382,925 | +1.57(+0.70%) |
Sep 13, 2022 | 225.98 | 227.53 | 222.40 | 223.11 | 580,835 | -9.44(-4.06%) |
Sep 12, 2022 | 231.05 | 232.59 | 230.23 | 232.55 | 494,540 | +2.58(+1.12%) |
Sep 09, 2022 | 227.39 | 230.16 | 227.33 | 229.97 | 632,425 | +4.59(+2.04%) |
Sep 08, 2022 | 221.05 | 225.41 | 219.97 | 225.38 | 444,231 | +2.47(+1.11%) |
Sep 07, 2022 | 217.14 | 223.28 | 217.14 | 222.90 | 506,240 | +5.08(+2.33%) |
Sep 06, 2022 | 220.50 | 220.50 | 216.50 | 217.82 | 563,150 | -1.56(-0.71%) |
Sep 02, 2022 | 223.93 | 224.38 | 218.27 | 219.37 | 481,440 | -1.82(-0.82%) |
Sep 01, 2022 | 221.76 | 221.79 | 217.43 | 221.20 | 687,964 | -3.13(-1.40%) |
Aug 31, 2022 | 226.18 | 227.00 | 223.81 | 224.33 | 973,328 | -0.98(-0.43%) |
Aug 30, 2022 | 229.61 | 229.64 | 223.78 | 225.31 | 648,432 | -3.36(-1.47%) |
Aug 29, 2022 | 227.85 | 230.95 | 227.31 | 228.67 | 703,555 | -2.00(-0.87%) |
Aug 26, 2022 | 239.27 | 239.27 | 230.25 | 230.67 | 679,131 | -8.33(-3.48%) |
Aug 25, 2022 | 236.65 | 239.12 | 236.36 | 239.00 | 389,674 | +3.46(+1.47%) |
Aug 24, 2022 | 233.24 | 236.59 | 232.08 | 235.54 | 320,348 | +2.50(+1.07%) |
Aug 23, 2022 | 232.45 | 235.40 | 232.10 | 233.03 | 450,732 | +0.77(+0.33%) |
Aug 22, 2022 | 233.01 | 234.30 | 231.34 | 232.26 | 741,861 | -4.55(-1.92%) |
Aug 19, 2022 | 239.33 | 239.72 | 235.93 | 236.82 | 558,834 | -5.46(-2.25%) |
Aug 18, 2022 | 240.24 | 242.68 | 239.31 | 242.28 | 328,050 | +2.20(+0.92%) |
Aug 17, 2022 | 241.45 | 242.29 | 238.38 | 240.08 | 283,214 | -4.04(-1.66%) |
Aug 16, 2022 | 243.76 | 245.28 | 241.79 | 244.12 | 621,865 | -0.71(-0.29%) |
Aug 15, 2022 | 242.08 | 245.37 | 241.40 | 244.83 | 754,427 | +0.65(+0.27%) |
Aug 12, 2022 | 240.31 | 244.18 | 239.50 | 244.18 | 510,367 | +5.22(+2.19%) |
Aug 11, 2022 | 240.79 | 243.68 | 238.66 | 238.96 | 563,871 | +0.25(+0.10%) |
Aug 10, 2022 | 236.03 | 238.96 | 235.17 | 238.71 | 790,973 | +7.57(+3.27%) |
Aug 09, 2022 | 234.37 | 234.37 | 229.96 | 231.14 | 386,156 | -4.44(-1.89%) |
Aug 08, 2022 | 234.58 | 238.01 | 234.24 | 235.59 | 1,149,910 | +2.60(+1.12%) |
Aug 05, 2022 | 228.10 | 233.15 | 227.81 | 232.98 | 493,965 | +2.30(+1.00%) |
Aug 04, 2022 | 230.99 | 231.37 | 229.12 | 230.69 | 453,551 | -0.01(-0.00%) |
Aug 03, 2022 | 228.82 | 231.38 | 227.79 | 230.70 | 521,741 | +3.79(+1.67%) |
Aug 02, 2022 | 225.06 | 229.03 | 224.33 | 226.90 | 751,890 | +0.90(+0.40%) |
Aug 01, 2022 | 224.44 | 227.73 | 222.48 | 226.01 | 744,597 | -0.28(-0.12%) |
Jul 29, 2022 | 224.96 | 226.83 | 223.32 | 226.28 | 760,080 | +1.70(+0.75%) |
Jul 28, 2022 | 222.00 | 224.85 | 219.11 | 224.59 | 1,444,503 | +3.40(+1.54%) |
Jul 27, 2022 | 217.46 | 222.14 | 216.77 | 221.19 | 613,291 | +5.28(+2.45%) |
Jul 26, 2022 | 216.99 | 217.17 | 214.64 | 215.91 | 503,379 | -1.83(-0.84%) |
Jul 25, 2022 | 217.40 | 218.06 | 214.94 | 217.74 | 318,872 | +0.86(+0.40%) |
Jul 22, 2022 | 221.60 | 221.80 | 215.30 | 216.88 | 560,928 | -4.30(-1.94%) |
Jul 21, 2022 | 218.21 | 221.19 | 216.82 | 221.18 | 555,067 | +1.96(+0.89%) |
Jul 20, 2022 | 215.50 | 219.76 | 215.21 | 219.22 | 708,270 | +3.90(+1.81%) |
Jul 19, 2022 | 210.60 | 215.44 | 210.47 | 215.31 | 613,103 | +7.69(+3.70%) |
Jul 18, 2022 | 211.07 | 212.76 | 206.96 | 207.63 | 626,697 | -1.20(-0.58%) |
Jul 15, 2022 | 207.90 | 208.99 | 204.25 | 208.83 | 665,158 | +4.01(+1.96%) |
Jul 14, 2022 | 203.33 | 205.30 | 201.01 | 204.82 | 482,599 | -1.82(-0.88%) |
Jul 13, 2022 | 202.92 | 208.10 | 202.92 | 206.64 | 610,979 | +0.12(+0.06%) |
Jul 12, 2022 | 207.47 | 209.40 | 205.12 | 206.52 | 512,880 | -1.47(-0.71%) |
Jul 11, 2022 | 211.05 | 212.14 | 207.49 | 207.99 | 477,371 | -5.20(-2.44%) |
Jul 08, 2022 | 211.84 | 214.75 | 210.18 | 213.19 | 736,379 | +0.47(+0.22%) |
Jul 07, 2022 | 208.23 | 213.08 | 207.68 | 212.72 | 910,654 | +6.20(+3.00%) |
Jul 06, 2022 | 207.67 | 209.22 | 204.41 | 206.52 | 498,393 | -1.09(-0.53%) |
Jul 05, 2022 | 201.75 | 207.81 | 199.87 | 207.62 | 714,055 | +2.48(+1.21%) |
Jul 01, 2022 | 202.96 | 205.78 | 200.87 | 205.13 | 517,031 | +1.81(+0.89%) |
Jun 30, 2022 | 201.97 | 205.68 | 200.04 | 203.32 | 785,256 | -1.95(-0.95%) |
Jun 29, 2022 | 207.09 | 207.09 | 202.94 | 205.27 | 680,817 | -1.88(-0.91%) |
Jun 28, 2022 | 212.85 | 214.19 | 206.94 | 207.15 | 636,493 | -4.49(-2.12%) |
Jun 27, 2022 | 212.06 | 212.98 | 209.24 | 211.65 | 754,635 | +0.76(+0.36%) |
Jun 24, 2022 | 205.82 | 211.57 | 205.42 | 210.89 | 1,172,868 | +6.74(+3.30%) |
Jun 23, 2022 | 199.56 | 204.54 | 198.59 | 204.15 | 889,724 | +5.47(+2.75%) |
Jun 22, 2022 | 195.26 | 200.51 | 195.13 | 198.68 | 1,201,769 | +0.72(+0.36%) |
Jun 21, 2022 | 197.61 | 200.46 | 196.73 | 197.96 | 1,196,178 | +3.31(+1.70%) |
Jun 17, 2022 | 192.81 | 196.67 | 192.55 | 194.65 | 1,078,106 | +3.26(+1.70%) |
Jun 16, 2022 | 196.30 | 196.63 | 190.09 | 191.38 | 617,244 | -9.92(-4.93%) |
Jun 15, 2022 | 200.04 | 204.07 | 197.17 | 201.30 | 700,535 | +3.44(+1.74%) |
Jun 14, 2022 | 199.26 | 199.70 | 195.88 | 197.86 | 1,070,582 | -0.68(-0.34%) |
Jun 13, 2022 | 202.26 | 204.20 | 197.14 | 198.54 | 1,462,654 | -10.51(-5.03%) |
Jun 10, 2022 | 211.45 | 213.21 | 207.91 | 209.05 | 1,046,492 | -6.73(-3.12%) |
Jun 09, 2022 | 219.29 | 220.28 | 215.64 | 215.78 | 1,014,559 | -4.99(-2.26%) |
Jun 08, 2022 | 222.20 | 224.18 | 219.74 | 220.77 | 979,660 | -2.77(-1.24%) |
Jun 07, 2022 | 217.29 | 223.68 | 217.13 | 223.53 | 534,315 | +3.68(+1.68%) |
Jun 06, 2022 | 222.03 | 222.48 | 218.38 | 219.85 | 609,842 | +0.28(+0.13%) |
Jun 03, 2022 | 219.73 | 220.84 | 217.80 | 219.58 | 750,703 | -2.31(-1.04%) |
Jun 02, 2022 | 215.30 | 221.98 | 214.84 | 221.89 | 690,352 | +6.77(+3.15%) |
Jun 01, 2022 | 218.14 | 219.28 | 212.35 | 215.12 | 612,469 | -1.96(-0.90%) |
May 31, 2022 | 219.27 | 219.75 | 215.44 | 217.08 | 1,032,030 | -3.15(-1.43%) |
May 27, 2022 | 215.10 | 220.28 | 214.96 | 220.23 | 649,386 | +6.66(+3.12%) |
May 26, 2022 | 209.55 | 214.78 | 209.06 | 213.57 | 1,449,102 | +5.33(+2.56%) |
May 25, 2022 | 203.20 | 209.51 | 202.78 | 208.24 | 913,183 | +4.13(+2.03%) |
May 24, 2022 | 206.91 | 206.91 | 201.12 | 204.11 | 722,308 | -4.95(-2.37%) |
May 23, 2022 | 210.02 | 210.04 | 205.60 | 209.06 | 498,286 | +1.32(+0.63%) |
May 20, 2022 | 210.66 | 211.16 | 201.74 | 207.74 | 767,772 | -0.16(-0.08%) |
May 19, 2022 | 204.55 | 210.74 | 204.55 | 207.90 | 791,145 | +1.63(+0.79%) |
May 18, 2022 | 211.70 | 212.96 | 204.76 | 206.26 | 807,974 | -8.77(-4.08%) |
May 17, 2022 | 211.97 | 215.08 | 209.84 | 215.04 | 579,633 | +6.90(+3.32%) |
May 16, 2022 | 209.73 | 211.85 | 207.62 | 208.14 | 666,234 | -2.58(-1.22%) |
May 13, 2022 | 205.70 | 212.49 | 205.46 | 210.72 | 915,424 | +8.62(+4.26%) |
May 12, 2022 | 196.62 | 204.61 | 196.06 | 202.10 | 1,442,834 | +3.92(+1.98%) |
May 11, 2022 | 204.96 | 208.78 | 197.81 | 198.18 | 1,567,293 | -7.27(-3.54%) |
May 10, 2022 | 208.77 | 210.44 | 200.55 | 205.45 | 1,350,105 | +1.06(+0.52%) |
May 09, 2022 | 211.48 | 212.73 | 203.19 | 204.38 | 1,403,682 | -10.94(-5.08%) |
May 06, 2022 | 219.51 | 219.84 | 212.85 | 215.32 | 902,298 | -5.00(-2.27%) |
May 05, 2022 | 229.06 | 229.06 | 217.40 | 220.32 | 912,935 | -11.46(-4.94%) |
May 04, 2022 | 226.07 | 232.34 | 220.74 | 231.79 | 836,626 | +6.12(+2.71%) |
May 03, 2022 | 225.14 | 226.79 | 222.84 | 225.66 | 999,519 | +0.58(+0.26%) |
May 02, 2022 | 220.89 | 225.29 | 218.74 | 225.08 | 1,222,913 | +3.95(+1.79%) |
Apr 29, 2022 | 226.09 | 230.33 | 220.50 | 221.13 | 802,564 | -6.51(-2.86%) |
Apr 28, 2022 | 226.56 | 229.16 | 220.58 | 227.64 | 795,253 | +3.68(+1.64%) |
Apr 27, 2022 | 225.72 | 228.09 | 223.06 | 223.96 | 869,005 | -1.15(-0.51%) |
Apr 26, 2022 | 231.97 | 232.34 | 224.87 | 225.11 | 1,046,495 | -9.20(-3.92%) |
Apr 25, 2022 | 228.65 | 234.38 | 228.19 | 234.31 | 922,975 | +3.21(+1.39%) |
Apr 22, 2022 | 236.15 | 237.55 | 230.49 | 231.10 | 850,589 | -6.36(-2.68%) |
Apr 21, 2022 | 246.85 | 247.91 | 236.48 | 237.46 | 682,004 | -6.62(-2.71%) |
Apr 20, 2022 | 245.88 | 246.92 | 243.58 | 244.07 | 460,644 | -0.14(-0.06%) |
Apr 19, 2022 | 238.58 | 245.33 | 238.58 | 244.21 | 843,461 | +5.77(+2.42%) |
Apr 18, 2022 | 240.59 | 241.47 | 237.05 | 238.44 | 630,985 | -3.10(-1.28%) |
Apr 14, 2022 | 245.91 | 246.71 | 241.44 | 241.54 | 550,594 | -3.86(-1.57%) |
Apr 13, 2022 | 241.00 | 246.31 | 241.00 | 245.40 | 339,612 | +4.68(+1.94%) |
Apr 12, 2022 | 243.34 | 247.25 | 239.53 | 240.73 | 662,996 | +0.66(+0.27%) |
Apr 11, 2022 | 240.45 | 243.43 | 238.93 | 240.07 | 888,508 | -1.81(-0.75%) |
Apr 08, 2022 | 244.53 | 245.43 | 241.64 | 241.88 | 398,488 | -2.98(-1.22%) |
Apr 07, 2022 | 245.29 | 247.57 | 241.02 | 244.86 | 495,670 | -0.75(-0.30%) |
Apr 06, 2022 | 247.49 | 247.63 | 243.11 | 245.61 | 560,437 | -4.71(-1.88%) |
Apr 05, 2022 | 256.87 | 258.26 | 249.57 | 250.32 | 514,320 | -6.79(-2.64%) |
Apr 04, 2022 | 255.75 | 257.45 | 254.46 | 257.11 | 782,289 | +2.28(+0.89%) |
Apr 01, 2022 | 253.37 | 255.42 | 251.82 | 254.84 | 543,057 | +3.02(+1.20%) |
Mar 31, 2022 | 254.32 | 256.37 | 251.81 | 251.81 | 713,765 | -3.00(-1.18%) |
Mar 30, 2022 | 259.50 | 260.54 | 253.47 | 254.82 | 816,195 | -5.39(-2.07%) |
Mar 29, 2022 | 254.99 | 261.16 | 254.28 | 260.20 | 1,198,659 | +8.14(+3.23%) |
Mar 28, 2022 | 250.62 | 252.12 | 247.18 | 252.06 | 964,654 | +1.09(+0.44%) |
Mar 25, 2022 | 253.26 | 253.40 | 248.65 | 250.97 | 1,039,931 | -1.90(-0.75%) |
Mar 24, 2022 | 250.47 | 253.11 | 247.84 | 252.87 | 492,803 | +3.32(+1.33%) |
Mar 23, 2022 | 252.57 | 254.53 | 249.23 | 249.54 | 663,980 | -5.11(-2.01%) |
Mar 22, 2022 | 252.05 | 255.72 | 251.69 | 254.66 | 808,096 | +3.76(+1.50%) |
Mar 21, 2022 | 254.46 | 255.12 | 249.21 | 250.90 | 860,185 | -3.94(-1.54%) |
Mar 18, 2022 | 250.02 | 255.50 | 249.71 | 254.84 | 1,058,299 | +4.18(+1.67%) |
Mar 17, 2022 | 243.54 | 250.84 | 242.87 | 250.66 | 894,072 | +5.43(+2.21%) |
Mar 16, 2022 | 238.26 | 245.22 | 236.84 | 245.22 | 787,200 | +9.90(+4.21%) |
Mar 15, 2022 | 231.30 | 235.40 | 230.43 | 235.33 | 955,608 | +5.04(+2.19%) |
Mar 14, 2022 | 237.33 | 237.50 | 229.01 | 230.29 | 1,292,123 | -6.45(-2.73%) |
Mar 11, 2022 | 244.14 | 244.88 | 236.66 | 236.75 | 629,214 | -5.86(-2.42%) |
Mar 10, 2022 | 239.91 | 242.91 | 238.16 | 242.61 | 995,836 | -1.50(-0.62%) |
Mar 09, 2022 | 240.28 | 245.09 | 239.52 | 244.11 | 760,799 | +8.58(+3.64%) |
Mar 08, 2022 | 234.09 | 241.85 | 232.53 | 235.54 | 685,177 | +1.50(+0.64%) |
Mar 07, 2022 | 241.68 | 242.70 | 233.85 | 234.04 | 1,554,391 | -6.93(-2.87%) |
Mar 04, 2022 | 243.72 | 246.08 | 239.40 | 240.97 | 934,133 | -5.26(-2.14%) |
Mar 03, 2022 | 252.96 | 252.96 | 244.63 | 246.23 | 839,319 | -5.25(-2.09%) |
Mar 02, 2022 | 248.23 | 252.70 | 246.94 | 251.48 | 545,602 | +5.20(+2.11%) |
Mar 01, 2022 | 250.06 | 251.55 | 244.34 | 246.28 | 915,190 | -4.70(-1.87%) |
Feb 28, 2022 | 247.69 | 253.05 | 247.49 | 250.98 | 811,621 | +1.15(+0.46%) |
Feb 25, 2022 | 245.84 | 250.10 | 243.85 | 249.83 | 911,592 | +4.83(+1.97%) |
Feb 24, 2022 | 228.37 | 245.41 | 227.59 | 245.00 | 1,123,460 | +9.59(+4.07%) |
Feb 23, 2022 | 243.23 | 244.18 | 235.13 | 235.41 | 905,384 | -5.76(-2.39%) |
Feb 22, 2022 | 243.04 | 246.70 | 239.77 | 241.17 | 1,116,823 | -3.56(-1.46%) |
Feb 18, 2022 | 244.73 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.78 | 254.23 | 247.54 | 248.17 | 757,643 | -8.05(-3.14%) |
Feb 16, 2022 | 254.96 | 257.25 | 252.34 | 256.21 | 451,153 | -0.51(-0.20%) |
Feb 15, 2022 | 252.39 | 257.05 | 252.06 | 256.73 | 762,691 | +8.05(+3.24%) |
Feb 14, 2022 | 249.63 | 253.15 | 246.99 | 248.68 | 623,183 | -0.56(-0.23%) |
Feb 11, 2022 | 254.24 | 257.10 | 247.28 | 249.24 | 939,928 | -4.65(-1.83%) |
Feb 10, 2022 | 253.19 | 261.74 | 252.04 | 253.89 | 1,272,291 | -4.48(-1.73%) |
Feb 09, 2022 | 254.89 | 258.52 | 254.58 | 258.37 | 1,012,779 | +6.48(+2.57%) |
Feb 08, 2022 | 246.67 | 252.35 | 246.08 | 251.88 | 747,708 | +4.90(+1.98%) |
Feb 07, 2022 | 245.57 | 249.67 | 244.88 | 246.99 | 697,098 | +1.34(+0.54%) |
Feb 04, 2022 | 242.79 | 247.53 | 240.46 | 245.65 | 768,189 | +2.31(+0.95%) |
Feb 03, 2022 | 245.36 | 242.72 | 243.34 | 1,129,680 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.83 | 253.95 | 247.07 | 249.60 | 843,979 | -3.29(-1.30%) |
Feb 01, 2022 | 250.92 | 253.18 | 245.63 | 252.90 | 1,164,406 | +3.29(+1.32%) |
Jan 31, 2022 | 238.84 | 250.01 | 249.60 | 1,456,220 | +10.11(+4.22%) | |
Jan 28, 2022 | 234.27 | 239.73 | 229.57 | 239.49 | 1,502,199 | +5.86(+2.51%) |
Jan 27, 2022 | 242.40 | 244.31 | 232.95 | 233.63 | 774,011 | -6.18(-2.58%) |
Jan 26, 2022 | 248.49 | 250.96 | 238.70 | 239.81 | 1,131,925 | -3.91(-1.61%) |
Jan 25, 2022 | 245.58 | 247.27 | 239.85 | 243.72 | 1,629,420 | -6.34(-2.53%) |
Jan 24, 2022 | 238.03 | 250.55 | 233.97 | 250.06 | 1,536,669 | +7.68(+3.17%) |
Jan 21, 2022 | 246.03 | 250.85 | 242.37 | 242.37 | 1,209,889 | -5.66(-2.28%) |
Jan 20, 2022 | 254.08 | 259.59 | 247.56 | 248.03 | 1,203,749 | -4.46(-1.76%) |
Jan 19, 2022 | 257.83 | 259.19 | 252.25 | 252.49 | 1,093,817 | -3.95(-1.54%) |
Jan 18, 2022 | 263.01 | 263.01 | 255.95 | 256.44 | 1,046,997 | -9.77(-3.67%) |
Jan 14, 2022 | 266.21 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 273.06 | 274.20 | 266.23 | 266.78 | 974,019 | -4.82(-1.77%) |
Jan 12, 2022 | 276.46 | 277.75 | 270.00 | 271.60 | 887,650 | -2.86(-1.04%) |
Jan 11, 2022 | 270.87 | 274.91 | 267.72 | 274.46 | 1,229,236 | +3.86(+1.42%) |
Jan 10, 2022 | 269.23 | 270.77 | 263.55 | 270.61 | 2,263,418 | -1.02(-0.38%) |
Jan 07, 2022 | 276.36 | 279.69 | 271.52 | 271.63 | 1,025,439 | -5.12(-1.85%) |
Jan 06, 2022 | 276.69 | 279.97 | 272.65 | 276.74 | 886,794 | +0.36(+0.13%) |
Jan 05, 2022 | 288.37 | 289.45 | 276.14 | 276.38 | 846,135 | -12.59(-4.36%) |
Jan 04, 2022 | 292.78 | 293.31 | 285.95 | 288.97 | 853,832 | -2.88(-0.99%) |
Jan 03, 2022 | 289.69 | 293.09 | 287.19 | 291.85 | 730,041 | +3.57(+1.24%) |
Dec 31, 2021 | 288.93 | 291.30 | 288.28 | 288.28 | 627,359 | -1.29(-0.45%) |
Dec 30, 2021 | 289.13 | 293.22 | 288.76 | 289.57 | 633,198 | +0.56(+0.19%) |
Dec 29, 2021 | 288.89 | 289.90 | 286.69 | 289.01 | 671,831 | +0.09(+0.03%) |
Dec 28, 2021 | 291.64 | 293.75 | 288.51 | 288.92 | 675,517 | -3.05(-1.04%) |
Dec 27, 2021 | 289.73 | 292.04 | 287.69 | 291.97 | 668,269 | +2.36(+0.82%) |
Dec 23, 2021 | 287.77 | 290.54 | 286.16 | 289.61 | 590,671 | +3.06(+1.07%) |
Dec 22, 2021 | 283.50 | 286.65 | 282.21 | 286.55 | 675,546 | +2.30(+0.81%) |
Dec 21, 2021 | 278.62 | 284.43 | 278.19 | 284.25 | 1,009,690 | +8.28(+3.00%) |
Dec 20, 2021 | 275.14 | 277.26 | 271.91 | 275.97 | 1,361,737 | -3.79(-1.35%) |
Dec 17, 2021 | 274.43 | 282.06 | 271.42 | 279.75 | 1,388,681 | +4.29(+1.56%) |
Dec 16, 2021 | 285.96 | 285.96 | 274.09 | 275.46 | 1,637,920 | -8.40(-2.96%) |
Dec 15, 2021 | 277.56 | 284.19 | 273.47 | 283.87 | 1,042,329 | +6.19(+2.23%) |
Dec 14, 2021 | 278.40 | 281.62 | 275.57 | 277.68 | 1,663,389 | -3.25(-1.16%) |
Dec 13, 2021 | 284.15 | 285.11 | 278.80 | 280.93 | 961,174 | -4.40(-1.54%) |
Dec 10, 2021 | 289.12 | 290.83 | 283.74 | 285.33 | 1,003,702 | -1.69(-0.59%) |
Dec 09, 2021 | 293.43 | 295.20 | 286.69 | 287.02 | 751,731 | -8.34(-2.82%) |
Dec 08, 2021 | 293.02 | 296.44 | 290.59 | 295.36 | 1,342,885 | +2.49(+0.85%) |
Dec 07, 2021 | 288.38 | 295.49 | 288.29 | 292.88 | 946,239 | +9.46(+3.34%) |
Dec 06, 2021 | 280.39 | 285.34 | 274.99 | 283.41 | 896,030 | +4.87(+1.75%) |
Dec 03, 2021 | 288.08 | 288.08 | 275.91 | 278.55 | 700,035 | -7.74(-2.70%) |
Dec 02, 2021 | 280.36 | 287.23 | 278.85 | 286.28 | 923,290 | +6.82(+2.44%) |