Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 221.71 | 224.79 | 221.49 | 221.57 | 452,166 | -0.24(-0.11%) |
Feb 27, 2023 | 223.06 | 224.16 | 221.43 | 221.81 | 190,338 | +0.37(+0.17%) |
Feb 24, 2023 | 221.17 | 222.67 | 218.74 | 221.44 | 490,670 | -0.84(-0.38%) |
Feb 23, 2023 | 222.48 | 223.98 | 218.88 | 222.27 | 338,931 | +0.83(+0.37%) |
Feb 22, 2023 | 222.74 | 224.46 | 220.61 | 221.44 | 391,497 | -0.03(-0.01%) |
Feb 21, 2023 | 225.81 | 227.23 | 220.89 | 221.47 | 848,533 | -6.03(-2.65%) |
Feb 17, 2023 | 221.65 | 227.62 | 221.39 | 227.50 | 789,127 | +5.82(+2.63%) |
Feb 16, 2023 | 221.28 | 223.00 | 220.22 | 221.68 | 370,072 | -2.29(-1.02%) |
Feb 15, 2023 | 221.14 | 224.04 | 221.14 | 223.98 | 198,011 | +2.04(+0.92%) |
Feb 14, 2023 | 222.54 | 223.13 | 219.67 | 221.94 | 232,717 | -1.30(-0.58%) |
Feb 13, 2023 | 223.22 | 224.74 | 222.72 | 223.24 | 381,095 | +0.74(+0.33%) |
Feb 10, 2023 | 219.87 | 222.89 | 219.68 | 222.50 | 348,816 | +2.21(+1.00%) |
Feb 09, 2023 | 222.97 | 224.00 | 219.75 | 220.29 | 421,004 | -0.87(-0.39%) |
Feb 08, 2023 | 220.07 | 222.85 | 220.07 | 221.16 | 363,809 | -0.30(-0.13%) |
Feb 07, 2023 | 220.72 | 223.35 | 219.33 | 221.46 | 485,224 | -0.40(-0.18%) |
Feb 06, 2023 | 224.94 | 225.87 | 221.53 | 221.86 | 436,631 | -4.50(-1.99%) |
Feb 03, 2023 | 221.37 | 226.40 | 221.29 | 226.36 | 610,562 | +4.19(+1.88%) |
Feb 02, 2023 | 226.23 | 226.71 | 219.81 | 222.17 | 776,863 | -2.11(-0.94%) |
Feb 01, 2023 | 235.38 | 235.38 | 222.09 | 224.28 | 918,562 | -11.77(-4.99%) |
Jan 31, 2023 | 231.08 | 236.51 | 229.09 | 236.05 | 555,451 | +6.59(+2.87%) |
Jan 30, 2023 | 234.49 | 235.12 | 229.09 | 229.46 | 403,915 | -5.65(-2.40%) |
Jan 27, 2023 | 230.34 | 236.21 | 230.30 | 235.12 | 455,521 | +4.51(+1.96%) |
Jan 26, 2023 | 230.98 | 231.51 | 228.34 | 230.60 | 331,296 | +1.33(+0.58%) |
Jan 25, 2023 | 226.65 | 229.33 | 224.59 | 229.28 | 245,706 | +0.44(+0.19%) |
Jan 24, 2023 | 225.94 | 230.66 | 224.92 | 228.83 | 229,998 | +1.47(+0.65%) |
Jan 23, 2023 | 227.28 | 229.14 | 225.94 | 227.36 | 297,746 | -0.34(-0.15%) |
Jan 20, 2023 | 224.06 | 227.91 | 222.49 | 227.70 | 302,828 | +4.66(+2.09%) |
Jan 19, 2023 | 230.30 | 230.30 | 222.75 | 223.04 | 437,707 | -7.39(-3.21%) |
Jan 18, 2023 | 235.18 | 236.22 | 230.16 | 230.43 | 360,606 | -2.69(-1.15%) |
Jan 17, 2023 | 235.69 | 236.45 | 232.77 | 233.12 | 208,869 | -2.17(-0.92%) |
Jan 13, 2023 | 231.93 | 235.57 | 231.77 | 235.28 | 266,818 | +2.61(+1.12%) |
Jan 12, 2023 | 231.91 | 233.99 | 230.19 | 232.67 | 478,684 | +1.35(+0.58%) |
Jan 11, 2023 | 232.02 | 233.93 | 230.95 | 231.32 | 838,112 | +0.67(+0.29%) |
Jan 10, 2023 | 229.04 | 231.51 | 228.85 | 230.66 | 217,774 | +0.92(+0.40%) |
Jan 09, 2023 | 229.28 | 233.79 | 227.81 | 229.73 | 330,504 | +1.69(+0.74%) |
Jan 06, 2023 | 224.60 | 228.37 | 223.92 | 228.04 | 232,217 | +6.29(+2.84%) |
Jan 05, 2023 | 224.43 | 225.35 | 220.87 | 221.75 | 449,185 | -3.47(-1.54%) |
Jan 04, 2023 | 226.95 | 227.79 | 223.32 | 225.22 | 363,031 | -0.22(-0.10%) |
Jan 03, 2023 | 225.47 | 225.76 | 222.78 | 225.44 | 437,630 | +1.14(+0.51%) |
Dec 30, 2022 | 225.31 | 226.37 | 222.19 | 224.30 | 194,808 | -2.13(-0.94%) |
Dec 29, 2022 | 225.05 | 227.51 | 224.24 | 226.43 | 184,283 | +3.28(+1.47%) |
Dec 28, 2022 | 226.66 | 227.64 | 223.00 | 223.15 | 164,979 | -2.85(-1.26%) |
Dec 27, 2022 | 226.14 | 227.20 | 224.28 | 226.00 | 205,832 | +0.72(+0.32%) |
Dec 23, 2022 | 225.40 | 226.50 | 224.00 | 225.28 | 190,728 | -0.31(-0.14%) |
Dec 22, 2022 | 226.04 | 226.96 | 221.22 | 225.60 | 296,473 | -2.31(-1.01%) |
Dec 21, 2022 | 226.00 | 228.06 | 225.22 | 227.91 | 391,452 | +3.81(+1.70%) |
Dec 20, 2022 | 222.17 | 225.04 | 222.17 | 224.09 | 368,008 | +1.82(+0.82%) |
Dec 19, 2022 | 224.01 | 225.66 | 221.17 | 222.28 | 303,636 | -1.69(-0.75%) |
Dec 16, 2022 | 223.46 | 225.52 | 222.31 | 223.97 | 842,862 | -1.56(-0.69%) |
Dec 15, 2022 | 231.97 | 231.97 | 225.44 | 225.53 | 591,172 | -8.80(-3.76%) |
Dec 14, 2022 | 237.76 | 239.63 | 233.68 | 234.33 | 364,635 | -3.45(-1.45%) |
Dec 13, 2022 | 241.79 | 241.88 | 236.56 | 237.78 | 572,492 | +2.00(+0.85%) |
Dec 12, 2022 | 231.72 | 235.78 | 231.22 | 235.77 | 453,200 | +4.72(+2.04%) |
Dec 09, 2022 | 230.36 | 232.26 | 230.05 | 231.06 | 271,355 | +1.05(+0.46%) |
Dec 08, 2022 | 232.75 | 232.75 | 229.03 | 230.01 | 332,663 | -0.89(-0.39%) |
Dec 07, 2022 | 229.99 | 231.94 | 229.92 | 230.90 | 222,895 | +1.25(+0.54%) |
Dec 06, 2022 | 232.94 | 234.00 | 228.15 | 229.65 | 226,973 | -3.04(-1.30%) |
Dec 05, 2022 | 234.26 | 234.92 | 232.32 | 232.69 | 353,344 | -4.88(-2.05%) |
Dec 02, 2022 | 234.63 | 239.21 | 233.69 | 237.57 | 509,343 | +1.08(+0.46%) |
Dec 01, 2022 | 234.56 | 236.55 | 233.87 | 236.49 | 483,027 | +3.19(+1.37%) |
Nov 30, 2022 | 226.17 | 233.52 | 225.31 | 233.30 | 1,196,489 | +6.32(+2.78%) |
Nov 29, 2022 | 227.21 | 229.17 | 226.51 | 226.98 | 291,789 | -0.76(-0.33%) |
Nov 28, 2022 | 230.91 | 232.27 | 227.46 | 227.74 | 253,865 | -4.74(-2.04%) |
Nov 25, 2022 | 230.55 | 233.58 | 229.58 | 232.48 | 134,411 | +1.24(+0.53%) |
Nov 23, 2022 | 230.98 | 232.68 | 230.59 | 231.25 | 232,021 | +0.57(+0.25%) |
Nov 22, 2022 | 230.98 | 232.09 | 229.72 | 230.68 | 241,901 | +1.51(+0.66%) |
Nov 21, 2022 | 228.88 | 231.11 | 228.08 | 229.16 | 390,477 | -0.26(-0.12%) |
Nov 18, 2022 | 230.46 | 230.46 | 227.25 | 229.43 | 273,065 | +2.04(+0.90%) |
Nov 17, 2022 | 226.24 | 227.53 | 223.89 | 227.38 | 263,955 | -1.25(-0.55%) |
Nov 16, 2022 | 227.53 | 230.38 | 226.75 | 228.63 | 347,734 | +1.10(+0.48%) |
Nov 15, 2022 | 225.95 | 229.18 | 225.19 | 227.53 | 519,734 | +3.46(+1.54%) |
Nov 14, 2022 | 225.41 | 226.54 | 224.06 | 224.07 | 410,821 | -1.95(-0.86%) |
Nov 11, 2022 | 229.48 | 230.48 | 224.32 | 226.02 | 439,233 | -2.83(-1.24%) |
Nov 10, 2022 | 225.05 | 229.17 | 223.94 | 228.85 | 369,216 | +10.97(+5.04%) |
Nov 09, 2022 | 220.00 | 221.50 | 217.37 | 217.88 | 262,161 | -3.04(-1.38%) |
Nov 08, 2022 | 222.11 | 224.18 | 219.07 | 220.92 | 351,249 | -0.84(-0.38%) |
Nov 07, 2022 | 218.66 | 221.88 | 217.57 | 221.76 | 339,358 | +3.10(+1.42%) |
Nov 04, 2022 | 219.72 | 219.98 | 216.17 | 218.66 | 319,886 | +1.82(+0.84%) |
Nov 03, 2022 | 212.80 | 219.56 | 211.30 | 216.84 | 403,239 | +2.28(+1.06%) |
Nov 02, 2022 | 218.94 | 214.28 | 214.56 | 342,974 | -4.86(-2.22%) | |
Nov 01, 2022 | 219.56 | 220.37 | 217.14 | 219.43 | 332,175 | +1.04(+0.48%) |
Oct 31, 2022 | 217.34 | 219.53 | 217.21 | 218.39 | 460,625 | -0.60(-0.27%) |
Oct 28, 2022 | 214.44 | 219.79 | 213.64 | 218.99 | 430,212 | +5.29(+2.47%) |
Oct 27, 2022 | 217.38 | 218.60 | 213.01 | 213.70 | 598,571 | -2.25(-1.04%) |
Oct 26, 2022 | 211.86 | 218.14 | 210.76 | 215.95 | 818,115 | +7.36(+3.53%) |
Oct 25, 2022 | 203.01 | 209.27 | 202.88 | 208.59 | 475,020 | +5.15(+2.53%) |
Oct 24, 2022 | 202.51 | 204.30 | 201.23 | 203.44 | 282,642 | +3.09(+1.54%) |
Oct 21, 2022 | 197.07 | 200.84 | 195.42 | 200.35 | 566,501 | +4.58(+2.34%) |
Oct 20, 2022 | 200.57 | 200.57 | 195.48 | 195.77 | 590,371 | -4.69(-2.34%) |
Oct 19, 2022 | 201.40 | 202.37 | 198.83 | 200.46 | 383,783 | -2.01(-0.99%) |
Oct 18, 2022 | 204.41 | 205.83 | 200.22 | 202.47 | 759,246 | +2.49(+1.24%) |
Oct 17, 2022 | 196.16 | 200.46 | 195.55 | 199.99 | 529,597 | +6.35(+3.28%) |
Oct 14, 2022 | 201.10 | 201.10 | 193.40 | 193.63 | 581,465 | -6.58(-3.29%) |
Oct 13, 2022 | 192.82 | 202.52 | 191.82 | 200.21 | 534,306 | +3.94(+2.01%) |
Oct 12, 2022 | 201.51 | 201.73 | 196.22 | 196.27 | 483,828 | -5.05(-2.51%) |
Oct 11, 2022 | 199.61 | 203.53 | 198.03 | 201.33 | 458,459 | +1.83(+0.92%) |
Oct 10, 2022 | 199.19 | 200.20 | 197.41 | 199.50 | 360,779 | +1.63(+0.82%) |
Oct 07, 2022 | 201.17 | 201.29 | 196.97 | 197.87 | 276,344 | -5.25(-2.58%) |
Oct 06, 2022 | 205.04 | 205.50 | 202.70 | 203.12 | 494,980 | -1.44(-0.70%) |
Oct 05, 2022 | 203.88 | 206.56 | 203.83 | 204.56 | 331,967 | -1.74(-0.84%) |
Oct 04, 2022 | 203.36 | 206.42 | 203.36 | 206.30 | 558,085 | +5.44(+2.71%) |
Oct 03, 2022 | 197.71 | 202.20 | 196.74 | 200.87 | 575,975 | +5.13(+2.62%) |
Sep 30, 2022 | 196.57 | 199.33 | 195.32 | 195.73 | 813,524 | -0.39(-0.20%) |
Sep 29, 2022 | 197.25 | 197.88 | 194.83 | 196.13 | 590,181 | -2.63(-1.33%) |
Sep 28, 2022 | 195.81 | 200.11 | 194.41 | 198.76 | 436,525 | +4.32(+2.22%) |
Sep 27, 2022 | 197.12 | 197.64 | 192.40 | 194.44 | 691,327 | -1.07(-0.55%) |
Sep 26, 2022 | 194.72 | 197.99 | 193.81 | 195.51 | 668,508 | +0.30(+0.16%) |
Sep 23, 2022 | 196.32 | 196.97 | 192.97 | 195.21 | 555,457 | -2.40(-1.21%) |
Sep 22, 2022 | 198.71 | 200.06 | 196.47 | 197.60 | 418,911 | -2.51(-1.25%) |
Sep 21, 2022 | 203.44 | 206.16 | 199.99 | 200.11 | 471,462 | -1.86(-0.92%) |
Sep 20, 2022 | 203.72 | 203.72 | 200.75 | 201.97 | 491,889 | -3.10(-1.51%) |
Sep 19, 2022 | 199.70 | 205.10 | 199.70 | 205.08 | 572,499 | +4.37(+2.18%) |
Sep 16, 2022 | 200.82 | 201.16 | 197.91 | 200.71 | 1,089,345 | -0.89(-0.44%) |
Sep 15, 2022 | 204.32 | 205.35 | 201.05 | 201.60 | 486,932 | -2.16(-1.06%) |
Sep 14, 2022 | 203.15 | 205.61 | 202.06 | 203.76 | 700,834 | +0.07(+0.03%) |
Sep 13, 2022 | 202.48 | 205.32 | 201.90 | 203.69 | 566,944 | -3.13(-1.52%) |
Sep 12, 2022 | 206.91 | 207.72 | 206.00 | 206.82 | 388,671 | +1.11(+0.54%) |
Sep 09, 2022 | 204.76 | 206.29 | 204.64 | 205.72 | 322,692 | +1.42(+0.70%) |
Sep 08, 2022 | 202.26 | 204.53 | 200.70 | 204.29 | 354,047 | +1.32(+0.65%) |
Sep 07, 2022 | 197.15 | 203.04 | 197.15 | 202.97 | 484,249 | +6.18(+3.14%) |
Sep 06, 2022 | 196.53 | 198.00 | 195.40 | 196.79 | 300,352 | +0.89(+0.45%) |
Sep 02, 2022 | 200.57 | 201.15 | 195.29 | 195.90 | 193,557 | -2.54(-1.28%) |
Sep 01, 2022 | 196.45 | 198.56 | 194.53 | 198.44 | 304,356 | +1.37(+0.70%) |
Aug 31, 2022 | 198.98 | 200.16 | 196.39 | 197.07 | 464,898 | -1.35(-0.68%) |
Aug 30, 2022 | 200.48 | 201.07 | 197.55 | 198.42 | 193,579 | -2.16(-1.08%) |
Aug 29, 2022 | 200.03 | 201.75 | 199.41 | 200.58 | 208,752 | -0.65(-0.32%) |
Aug 26, 2022 | 209.24 | 209.24 | 200.73 | 201.23 | 206,602 | -7.83(-3.75%) |
Aug 25, 2022 | 207.99 | 209.06 | 206.46 | 209.06 | 178,532 | +1.99(+0.96%) |
Aug 24, 2022 | 207.25 | 208.52 | 205.77 | 207.08 | 278,157 | +0.00(+0.00%) |
Aug 23, 2022 | 205.92 | 207.91 | 205.73 | 207.08 | 263,520 | +0.41(+0.20%) |
Aug 22, 2022 | 208.38 | 209.35 | 206.16 | 206.66 | 386,443 | -4.44(-2.10%) |
Aug 19, 2022 | 211.99 | 212.39 | 210.03 | 211.10 | 986,749 | -2.05(-0.96%) |
Aug 18, 2022 | 212.11 | 213.55 | 211.28 | 213.15 | 284,652 | +1.69(+0.80%) |
Aug 17, 2022 | 210.54 | 212.62 | 210.21 | 211.45 | 234,949 | -1.48(-0.69%) |
Aug 16, 2022 | 210.58 | 214.16 | 210.23 | 212.93 | 365,595 | +1.26(+0.60%) |
Aug 15, 2022 | 209.22 | 211.84 | 209.07 | 211.67 | 462,052 | +0.90(+0.43%) |
Aug 12, 2022 | 210.68 | 211.74 | 209.12 | 210.77 | 389,086 | +1.16(+0.55%) |
Aug 11, 2022 | 210.86 | 212.27 | 209.18 | 209.61 | 256,346 | +0.29(+0.14%) |
Aug 10, 2022 | 208.97 | 210.00 | 207.75 | 209.32 | 373,896 | +4.17(+2.03%) |
Aug 09, 2022 | 206.32 | 207.07 | 204.68 | 205.15 | 276,829 | -1.64(-0.79%) |
Aug 08, 2022 | 208.73 | 208.73 | 205.90 | 206.78 | 287,363 | -0.78(-0.38%) |
Aug 05, 2022 | 204.76 | 208.30 | 204.31 | 207.57 | 447,472 | +0.98(+0.47%) |
Aug 04, 2022 | 205.52 | 207.16 | 204.99 | 206.59 | 288,104 | +1.06(+0.51%) |
Aug 03, 2022 | 203.04 | 206.41 | 201.65 | 205.53 | 332,167 | +3.16(+1.56%) |
Aug 02, 2022 | 202.52 | 204.16 | 201.91 | 202.37 | 472,608 | -1.64(-0.81%) |
Aug 01, 2022 | 203.15 | 205.08 | 201.98 | 204.01 | 370,068 | -0.44(-0.22%) |
Jul 29, 2022 | 201.85 | 205.11 | 200.09 | 204.45 | 480,834 | +2.61(+1.30%) |
Jul 28, 2022 | 197.98 | 202.78 | 197.23 | 201.84 | 430,043 | +6.23(+3.18%) |
Jul 27, 2022 | 192.94 | 196.68 | 189.65 | 195.61 | 585,789 | +5.00(+2.63%) |
Jul 26, 2022 | 188.47 | 190.80 | 187.36 | 190.60 | 549,746 | +1.70(+0.90%) |
Jul 25, 2022 | 188.92 | 189.21 | 187.57 | 188.90 | 381,054 | +0.10(+0.05%) |
Jul 22, 2022 | 188.84 | 191.13 | 187.81 | 188.80 | 350,979 | +0.13(+0.07%) |
Jul 21, 2022 | 185.94 | 188.70 | 184.76 | 188.67 | 468,123 | +3.27(+1.76%) |
Jul 20, 2022 | 185.00 | 187.41 | 184.63 | 185.40 | 503,406 | -0.09(-0.05%) |
Jul 19, 2022 | 180.84 | 185.85 | 180.73 | 185.49 | 393,416 | +6.49(+3.63%) |
Jul 18, 2022 | 180.91 | 182.21 | 178.27 | 179.00 | 324,113 | -3.43(-1.88%) |
Jul 15, 2022 | 180.84 | 183.46 | 179.46 | 182.42 | 420,809 | +4.80(+2.70%) |
Jul 14, 2022 | 176.11 | 178.19 | 173.61 | 177.62 | 333,424 | +0.53(+0.30%) |
Jul 13, 2022 | 175.68 | 178.74 | 174.58 | 177.10 | 345,543 | -0.83(-0.47%) |
Jul 12, 2022 | 181.82 | 183.67 | 177.41 | 177.93 | 335,897 | -3.91(-2.15%) |
Jul 11, 2022 | 180.47 | 183.48 | 180.26 | 181.84 | 301,698 | +0.58(+0.32%) |
Jul 08, 2022 | 182.36 | 182.87 | 180.79 | 181.26 | 399,234 | -1.63(-0.89%) |
Jul 07, 2022 | 181.08 | 183.21 | 180.23 | 182.90 | 530,212 | +2.03(+1.12%) |
Jul 06, 2022 | 179.54 | 182.59 | 177.81 | 180.86 | 510,932 | +0.82(+0.46%) |
Jul 05, 2022 | 177.85 | 180.22 | 175.26 | 180.04 | 420,570 | +0.76(+0.42%) |
Jul 01, 2022 | 177.49 | 180.04 | 176.83 | 179.28 | 408,953 | +1.98(+1.12%) |
Jun 30, 2022 | 175.04 | 178.33 | 173.90 | 177.30 | 358,109 | +0.54(+0.30%) |
Jun 29, 2022 | 177.69 | 177.69 | 173.94 | 176.76 | 270,395 | +0.23(+0.13%) |
Jun 28, 2022 | 179.88 | 181.78 | 176.41 | 176.53 | 340,523 | -3.27(-1.82%) |
Jun 27, 2022 | 182.01 | 182.63 | 178.48 | 179.80 | 474,092 | -1.34(-0.74%) |
Jun 24, 2022 | 176.50 | 181.31 | 176.50 | 181.14 | 698,108 | +5.82(+3.32%) |
Jun 23, 2022 | 172.70 | 175.48 | 171.79 | 175.32 | 407,289 | +2.55(+1.47%) |
Jun 22, 2022 | 170.51 | 174.37 | 170.23 | 172.77 | 305,394 | +0.72(+0.42%) |
Jun 21, 2022 | 170.26 | 172.95 | 169.75 | 172.05 | 266,963 | +3.11(+1.84%) |
Jun 17, 2022 | 168.70 | 171.50 | 168.08 | 168.94 | 661,358 | -0.34(-0.20%) |
Jun 16, 2022 | 171.14 | 171.43 | 168.38 | 169.28 | 409,626 | -6.10(-3.48%) |
Jun 15, 2022 | 176.78 | 177.46 | 173.02 | 175.38 | 379,004 | +0.24(+0.14%) |
Jun 14, 2022 | 175.90 | 177.31 | 173.75 | 175.13 | 351,915 | -0.69(-0.39%) |
Jun 13, 2022 | 176.90 | 178.27 | 174.87 | 175.83 | 248,193 | -5.04(-2.78%) |
Jun 10, 2022 | 183.27 | 184.10 | 180.05 | 180.86 | 345,595 | -5.73(-3.07%) |
Jun 09, 2022 | 189.04 | 190.70 | 186.50 | 186.59 | 195,206 | -3.20(-1.69%) |
Jun 08, 2022 | 190.89 | 192.18 | 189.63 | 189.80 | 176,996 | -2.33(-1.21%) |
Jun 07, 2022 | 188.88 | 192.30 | 188.25 | 192.13 | 255,228 | +1.77(+0.93%) |
Jun 06, 2022 | 191.47 | 192.53 | 190.02 | 190.36 | 174,288 | -0.15(-0.08%) |
Jun 03, 2022 | 190.08 | 190.66 | 189.03 | 190.51 | 205,404 | -1.00(-0.52%) |
Jun 02, 2022 | 187.28 | 191.97 | 186.97 | 191.50 | 224,472 | +4.67(+2.50%) |
Jun 01, 2022 | 187.96 | 188.05 | 183.90 | 186.84 | 308,373 | -0.15(-0.08%) |
May 31, 2022 | 185.45 | 188.01 | 183.40 | 186.99 | 598,592 | -0.58(-0.31%) |
May 27, 2022 | 186.56 | 187.71 | 185.16 | 187.56 | 406,929 | +2.96(+1.60%) |
May 26, 2022 | 183.03 | 185.74 | 182.66 | 184.60 | 252,488 | +3.78(+2.09%) |
May 25, 2022 | 182.32 | 182.34 | 179.67 | 180.82 | 438,787 | -2.18(-1.19%) |
May 24, 2022 | 180.80 | 183.69 | 178.47 | 183.00 | 324,348 | +1.92(+1.06%) |
May 23, 2022 | 181.57 | 183.58 | 180.20 | 181.08 | 419,731 | +0.01(+0.01%) |
May 20, 2022 | 179.98 | 181.36 | 176.23 | 181.07 | 1,374,837 | +2.24(+1.26%) |
May 19, 2022 | 175.69 | 181.25 | 175.03 | 178.82 | 428,006 | +1.62(+0.91%) |
May 18, 2022 | 182.47 | 182.47 | 176.72 | 177.20 | 474,724 | -7.42(-4.02%) |
May 17, 2022 | 184.07 | 184.77 | 181.67 | 184.62 | 306,605 | +3.57(+1.97%) |
May 16, 2022 | 179.71 | 182.39 | 176.38 | 181.05 | 347,551 | -0.10(-0.05%) |
May 13, 2022 | 180.73 | 183.13 | 178.84 | 181.15 | 303,634 | +1.64(+0.92%) |
May 12, 2022 | 177.06 | 180.57 | 176.24 | 179.50 | 471,514 | +1.89(+1.06%) |
May 11, 2022 | 178.75 | 182.87 | 177.49 | 177.62 | 635,566 | -2.19(-1.22%) |
May 10, 2022 | 185.37 | 185.37 | 177.35 | 179.81 | 657,246 | -4.10(-2.23%) |
May 09, 2022 | 181.05 | 186.63 | 180.22 | 183.90 | 616,595 | +0.92(+0.50%) |
May 06, 2022 | 183.55 | 183.85 | 178.51 | 182.99 | 440,195 | -1.65(-0.90%) |
May 05, 2022 | 190.47 | 191.77 | 183.22 | 184.64 | 384,539 | -7.52(-3.91%) |
May 04, 2022 | 185.39 | 192.86 | 184.16 | 192.16 | 432,407 | +6.18(+3.32%) |
May 03, 2022 | 184.81 | 187.92 | 184.14 | 185.98 | 392,565 | +1.03(+0.56%) |
May 02, 2022 | 185.00 | 187.19 | 181.47 | 184.95 | 580,053 | +0.25(+0.14%) |
Apr 29, 2022 | 190.73 | 191.19 | 184.35 | 184.70 | 533,150 | -5.95(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.22 | 190.65 | 600,963 | +3.69(+1.97%) |
Apr 27, 2022 | 187.01 | 189.76 | 182.57 | 186.97 | 843,089 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.81 | 181.81 | 421,706 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,312 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.11 | 186.26 | 298,021 | -4.49(-2.35%) |
Apr 21, 2022 | 193.58 | 194.76 | 189.07 | 190.74 | 298,369 | -1.11(-0.58%) |
Apr 20, 2022 | 190.36 | 193.36 | 188.95 | 191.85 | 329,570 | +3.46(+1.84%) |
Apr 19, 2022 | 184.69 | 188.47 | 184.69 | 188.39 | 323,783 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.17 | 183.95 | 221,776 | -1.47(-0.79%) |
Apr 14, 2022 | 190.39 | 191.88 | 185.28 | 185.42 | 322,596 | -4.42(-2.33%) |
Apr 13, 2022 | 187.74 | 190.41 | 187.74 | 189.84 | 306,022 | +1.30(+0.69%) |
Apr 12, 2022 | 190.42 | 192.80 | 187.77 | 188.53 | 335,893 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.56 | 189.68 | 189.87 | 648,297 | -1.66(-0.87%) |
Apr 08, 2022 | 193.60 | 195.69 | 191.26 | 191.53 | 448,753 | -1.83(-0.95%) |
Apr 07, 2022 | 188.28 | 194.27 | 188.28 | 193.36 | 1,101,094 | +4.02(+2.12%) |
Apr 06, 2022 | 185.02 | 189.53 | 184.35 | 189.34 | 564,806 | +2.39(+1.28%) |
Apr 05, 2022 | 188.17 | 189.42 | 186.09 | 186.95 | 399,878 | -1.31(-0.70%) |
Apr 04, 2022 | 186.69 | 188.53 | 183.75 | 188.26 | 692,394 | +1.28(+0.69%) |
Apr 01, 2022 | 187.52 | 188.11 | 185.45 | 186.98 | 501,627 | +0.42(+0.22%) |
Mar 31, 2022 | 190.26 | 190.26 | 185.74 | 186.56 | 636,136 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 192.99 | 189.11 | 190.10 | 623,590 | -3.00(-1.55%) |
Mar 29, 2022 | 191.00 | 193.42 | 190.25 | 193.10 | 565,239 | +3.64(+1.92%) |
Mar 28, 2022 | 190.15 | 190.97 | 187.76 | 189.46 | 377,046 | -0.45(-0.24%) |
Mar 25, 2022 | 189.55 | 190.51 | 187.66 | 189.91 | 536,476 | +0.94(+0.49%) |
Mar 24, 2022 | 188.93 | 189.65 | 187.58 | 188.97 | 381,521 | +0.79(+0.42%) |
Mar 23, 2022 | 189.96 | 191.96 | 187.56 | 188.18 | 331,351 | -3.75(-1.95%) |
Mar 22, 2022 | 194.30 | 194.30 | 191.51 | 191.93 | 316,399 | -1.19(-0.62%) |
Mar 21, 2022 | 193.03 | 194.04 | 191.16 | 193.12 | 465,865 | -0.50(-0.26%) |
Mar 18, 2022 | 196.40 | 196.40 | 190.46 | 193.62 | 800,205 | +0.99(+0.51%) |
Mar 17, 2022 | 189.31 | 193.55 | 189.31 | 192.63 | 368,128 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.09 | 187.41 | 190.84 | 315,271 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.83 | 184.50 | 187.48 | 322,383 | +3.49(+1.90%) |
Mar 14, 2022 | 187.08 | 187.88 | 183.05 | 183.99 | 321,753 | -0.53(-0.29%) |
Mar 11, 2022 | 185.77 | 186.56 | 184.43 | 184.52 | 509,161 | +0.78(+0.42%) |
Mar 10, 2022 | 183.86 | 186.05 | 182.06 | 183.75 | 331,095 | -3.02(-1.62%) |
Mar 09, 2022 | 182.80 | 188.01 | 182.51 | 186.76 | 625,112 | +8.42(+4.72%) |
Mar 08, 2022 | 183.95 | 186.16 | 178.05 | 178.34 | 719,676 | -4.95(-2.70%) |
Mar 07, 2022 | 187.12 | 187.42 | 183.06 | 183.30 | 289,610 | -3.68(-1.97%) |
Mar 04, 2022 | 187.42 | 189.93 | 186.13 | 186.98 | 506,502 | -2.32(-1.22%) |
Mar 03, 2022 | 188.70 | 190.65 | 186.44 | 189.29 | 410,700 | +1.41(+0.75%) |
Mar 02, 2022 | 184.73 | 188.63 | 183.33 | 187.88 | 376,684 | +4.25(+2.32%) |