Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.46 | 171.00 | 168.62 | 170.92 | 418,495 | -0.40(-0.23%) |
Dec 29, 2022 | 168.78 | 171.85 | 168.78 | 171.32 | 313,509 | +4.23(+2.53%) |
Dec 28, 2022 | 169.15 | 170.38 | 166.92 | 167.09 | 846,313 | -2.18(-1.28%) |
Dec 27, 2022 | 170.89 | 171.05 | 168.84 | 169.26 | 302,147 | -2.20(-1.29%) |
Dec 23, 2022 | 169.99 | 171.69 | 169.00 | 171.47 | 189,810 | +0.51(+0.30%) |
Dec 22, 2022 | 172.84 | 172.91 | 168.12 | 170.96 | 277,691 | -3.84(-2.19%) |
Dec 21, 2022 | 173.06 | 175.61 | 172.52 | 174.80 | 383,624 | +2.68(+1.56%) |
Dec 20, 2022 | 171.11 | 173.00 | 170.24 | 172.12 | 307,611 | +0.05(+0.03%) |
Dec 19, 2022 | 174.80 | 174.86 | 171.22 | 172.07 | 226,046 | -2.67(-1.53%) |
Dec 16, 2022 | 176.53 | 177.45 | 173.85 | 174.74 | 289,056 | -2.42(-1.37%) |
Dec 15, 2022 | 180.00 | 180.73 | 176.41 | 177.16 | 321,016 | -6.07(-3.31%) |
Dec 14, 2022 | 184.12 | 186.26 | 181.12 | 183.22 | 407,508 | -1.30(-0.70%) |
Dec 13, 2022 | 188.97 | 189.60 | 182.80 | 184.52 | 458,223 | +2.23(+1.22%) |
Dec 12, 2022 | 180.04 | 182.29 | 179.71 | 182.29 | 233,178 | +2.50(+1.39%) |
Dec 09, 2022 | 180.10 | 182.09 | 179.36 | 179.79 | 466,481 | -1.08(-0.60%) |
Dec 08, 2022 | 179.85 | 181.55 | 178.67 | 180.87 | 211,510 | +1.92(+1.07%) |
Dec 07, 2022 | 179.03 | 180.44 | 178.07 | 178.95 | 398,692 | -0.84(-0.47%) |
Dec 06, 2022 | 183.42 | 183.62 | 178.72 | 179.79 | 1,310,441 | -3.83(-2.08%) |
Dec 05, 2022 | 185.59 | 186.53 | 182.94 | 183.62 | 300,307 | -3.64(-1.94%) |
Dec 02, 2022 | 184.59 | 187.82 | 184.54 | 187.26 | 327,171 | -0.43(-0.23%) |
Dec 01, 2022 | 187.63 | 188.51 | 185.64 | 187.69 | 395,102 | +0.29(+0.15%) |
Nov 30, 2022 | 179.36 | 187.41 | 179.10 | 187.40 | 622,452 | +8.20(+4.58%) |
Nov 29, 2022 | 180.74 | 180.95 | 178.46 | 179.20 | 254,028 | -1.57(-0.87%) |
Nov 28, 2022 | 182.31 | 183.59 | 180.27 | 180.76 | 277,041 | -3.26(-1.77%) |
Nov 25, 2022 | 183.94 | 184.34 | 183.52 | 184.03 | 93,322 | -0.68(-0.37%) |
Nov 23, 2022 | 182.74 | 185.16 | 182.74 | 184.71 | 474,606 | +1.97(+1.08%) |
Nov 22, 2022 | 180.74 | 182.87 | 179.33 | 182.74 | 360,862 | +2.65(+1.47%) |
Nov 21, 2022 | 181.39 | 182.06 | 179.62 | 180.09 | 600,611 | -1.91(-1.05%) |
Nov 18, 2022 | 184.11 | 184.21 | 180.53 | 182.00 | 309,141 | -0.08(-0.04%) |
Nov 17, 2022 | 180.29 | 183.06 | 180.18 | 182.08 | 218,724 | -1.17(-0.64%) |
Nov 16, 2022 | 183.75 | 184.49 | 182.36 | 183.25 | 529,570 | -1.74(-0.94%) |
Nov 15, 2022 | 186.62 | 187.42 | 183.01 | 184.99 | 1,432,699 | +2.41(+1.32%) |
Nov 14, 2022 | 183.13 | 184.89 | 182.02 | 182.58 | 594,847 | -2.12(-1.15%) |
Nov 11, 2022 | 181.00 | 185.18 | 180.40 | 184.70 | 430,407 | +3.88(+2.14%) |
Nov 10, 2022 | 175.75 | 181.07 | 174.95 | 180.82 | 335,384 | +13.32(+7.96%) |
Nov 09, 2022 | 170.47 | 171.15 | 167.33 | 167.50 | 308,868 | -4.42(-2.57%) |
Nov 08, 2022 | 172.00 | 174.02 | 169.63 | 171.92 | 436,550 | +0.80(+0.47%) |
Nov 07, 2022 | 169.95 | 171.41 | 168.58 | 171.12 | 244,306 | +1.88(+1.11%) |
Nov 04, 2022 | 170.17 | 170.64 | 165.70 | 169.24 | 507,255 | +2.30(+1.38%) |
Nov 03, 2022 | 168.95 | 169.59 | 166.82 | 166.94 | 363,920 | -3.81(-2.23%) |
Nov 02, 2022 | 176.92 | 170.69 | 170.74 | 618,005 | -6.36(-3.59%) | |
Nov 01, 2022 | 181.55 | 182.04 | 176.89 | 177.10 | 242,684 | -2.24(-1.25%) |
Oct 31, 2022 | 180.03 | 180.53 | 178.36 | 179.34 | 455,826 | -2.16(-1.19%) |
Oct 28, 2022 | 175.66 | 181.85 | 175.65 | 181.50 | 315,893 | +4.94(+2.80%) |
Oct 27, 2022 | 178.98 | 179.66 | 176.24 | 176.56 | 292,847 | -2.94(-1.64%) |
Oct 26, 2022 | 179.18 | 183.55 | 179.02 | 179.51 | 644,114 | -4.67(-2.54%) |
Oct 25, 2022 | 180.59 | 184.40 | 180.59 | 184.18 | 332,693 | +4.07(+2.26%) |
Oct 24, 2022 | 178.67 | 180.75 | 176.25 | 180.10 | 411,705 | +1.86(+1.05%) |
Oct 21, 2022 | 173.36 | 178.46 | 172.76 | 178.24 | 305,772 | +4.03(+2.32%) |
Oct 20, 2022 | 174.73 | 177.96 | 173.54 | 174.20 | 304,080 | -1.12(-0.64%) |
Oct 19, 2022 | 175.19 | 177.07 | 173.76 | 175.32 | 277,218 | -0.97(-0.55%) |
Oct 18, 2022 | 179.44 | 179.78 | 174.52 | 176.29 | 419,890 | +1.74(+0.99%) |
Oct 17, 2022 | 172.39 | 175.09 | 172.39 | 174.56 | 350,181 | +5.90(+3.50%) |
Oct 14, 2022 | 175.48 | 175.83 | 168.35 | 168.66 | 678,887 | -5.19(-2.98%) |
Oct 13, 2022 | 165.30 | 174.64 | 164.47 | 173.84 | 464,283 | +4.01(+2.36%) |
Oct 12, 2022 | 170.22 | 171.39 | 169.32 | 169.83 | 603,079 | -0.17(-0.10%) |
Oct 11, 2022 | 171.35 | 173.08 | 168.94 | 170.00 | 599,980 | -2.33(-1.35%) |
Oct 10, 2022 | 174.29 | 174.44 | 170.77 | 172.33 | 407,689 | -1.84(-1.06%) |
Oct 07, 2022 | 177.84 | 177.84 | 173.26 | 174.17 | 311,046 | -6.83(-3.77%) |
Oct 06, 2022 | 181.54 | 183.64 | 180.78 | 181.00 | 395,564 | -1.39(-0.76%) |
Oct 05, 2022 | 179.75 | 183.48 | 178.34 | 182.39 | 393,726 | +0.02(+0.01%) |
Oct 04, 2022 | 180.27 | 182.86 | 180.27 | 182.37 | 492,118 | +5.59(+3.16%) |
Oct 03, 2022 | 173.82 | 177.80 | 172.82 | 176.78 | 474,423 | +3.99(+2.31%) |
Sep 30, 2022 | 175.10 | 177.72 | 172.64 | 172.79 | 426,548 | -3.07(-1.75%) |
Sep 29, 2022 | 178.28 | 178.53 | 173.96 | 175.87 | 393,533 | -4.95(-2.74%) |
Sep 28, 2022 | 177.18 | 181.68 | 176.21 | 180.81 | 362,161 | +3.28(+1.85%) |
Sep 27, 2022 | 179.86 | 181.44 | 176.09 | 177.54 | 378,473 | -0.08(-0.04%) |
Sep 26, 2022 | 177.74 | 180.94 | 177.11 | 177.62 | 430,681 | -0.90(-0.50%) |
Sep 23, 2022 | 179.44 | 179.80 | 176.29 | 178.52 | 836,819 | -2.91(-1.60%) |
Sep 22, 2022 | 182.61 | 183.27 | 180.74 | 181.43 | 386,453 | -2.16(-1.18%) |
Sep 21, 2022 | 187.89 | 189.51 | 183.58 | 183.58 | 386,849 | -3.57(-1.91%) |
Sep 20, 2022 | 186.95 | 188.75 | 185.65 | 187.16 | 383,998 | -1.70(-0.90%) |
Sep 19, 2022 | 185.38 | 188.92 | 185.38 | 188.86 | 227,744 | +1.70(+0.91%) |
Sep 16, 2022 | 186.52 | 187.57 | 184.98 | 187.16 | 359,237 | -1.77(-0.94%) |
Sep 15, 2022 | 190.82 | 192.78 | 187.97 | 188.93 | 283,688 | -3.24(-1.68%) |
Sep 14, 2022 | 191.75 | 192.95 | 190.36 | 192.16 | 288,956 | +1.32(+0.69%) |
Sep 13, 2022 | 196.03 | 196.46 | 190.39 | 190.84 | 319,519 | -10.83(-5.37%) |
Sep 12, 2022 | 200.08 | 201.79 | 200.02 | 201.67 | 264,703 | +2.76(+1.39%) |
Sep 09, 2022 | 196.42 | 199.38 | 196.36 | 198.91 | 205,110 | +3.97(+2.04%) |
Sep 08, 2022 | 192.17 | 195.62 | 191.81 | 194.94 | 366,356 | +1.03(+0.53%) |
Sep 07, 2022 | 190.02 | 194.46 | 190.02 | 193.91 | 384,101 | +3.90(+2.05%) |
Sep 06, 2022 | 191.37 | 191.95 | 188.39 | 190.01 | 320,828 | -0.98(-0.51%) |
Sep 02, 2022 | 195.47 | 196.23 | 189.94 | 190.99 | 352,890 | -2.51(-1.30%) |
Sep 01, 2022 | 191.79 | 193.82 | 189.48 | 193.51 | 397,450 | +0.33(+0.17%) |
Aug 31, 2022 | 196.22 | 196.94 | 193.11 | 193.18 | 797,025 | -1.41(-0.73%) |
Aug 30, 2022 | 198.05 | 198.23 | 193.00 | 194.60 | 298,341 | -2.06(-1.05%) |
Aug 29, 2022 | 196.92 | 198.38 | 195.92 | 196.65 | 349,562 | -2.02(-1.02%) |
Aug 26, 2022 | 206.97 | 207.62 | 198.67 | 198.67 | 400,683 | -8.46(-4.08%) |
Aug 25, 2022 | 204.81 | 207.14 | 204.09 | 207.13 | 150,081 | +3.28(+1.61%) |
Aug 24, 2022 | 203.00 | 204.89 | 202.72 | 203.86 | 314,443 | +0.79(+0.39%) |
Aug 23, 2022 | 203.13 | 204.93 | 202.83 | 203.07 | 291,119 | -0.66(-0.33%) |
Aug 22, 2022 | 206.08 | 206.31 | 203.19 | 203.73 | 533,234 | -5.49(-2.62%) |
Aug 19, 2022 | 211.65 | 211.75 | 208.69 | 209.22 | 260,289 | -4.15(-1.94%) |
Aug 18, 2022 | 212.80 | 214.04 | 211.78 | 213.37 | 131,224 | +0.17(+0.08%) |
Aug 17, 2022 | 212.92 | 214.94 | 211.96 | 213.20 | 420,343 | -1.90(-0.88%) |
Aug 16, 2022 | 214.41 | 216.32 | 212.92 | 215.10 | 220,676 | -0.07(-0.03%) |
Aug 15, 2022 | 212.78 | 215.49 | 212.78 | 215.17 | 269,193 | +1.57(+0.74%) |
Aug 12, 2022 | 211.04 | 213.62 | 210.07 | 213.59 | 326,124 | +4.11(+1.96%) |
Aug 11, 2022 | 212.50 | 213.29 | 209.04 | 209.49 | 478,755 | -1.23(-0.58%) |
Aug 10, 2022 | 210.04 | 210.86 | 208.42 | 210.72 | 368,738 | +5.90(+2.88%) |
Aug 09, 2022 | 205.66 | 205.77 | 203.97 | 204.82 | 225,523 | -2.01(-0.97%) |
Aug 08, 2022 | 208.32 | 210.48 | 206.06 | 206.83 | 344,285 | -0.76(-0.37%) |
Aug 05, 2022 | 205.84 | 208.81 | 205.60 | 207.59 | 330,728 | -1.57(-0.75%) |
Aug 04, 2022 | 208.06 | 209.28 | 206.81 | 209.16 | 328,599 | +1.25(+0.60%) |
Aug 03, 2022 | 203.96 | 208.59 | 203.96 | 207.91 | 644,444 | +5.40(+2.67%) |
Aug 02, 2022 | 202.12 | 205.13 | 201.13 | 202.51 | 255,472 | -1.03(-0.51%) |
Aug 01, 2022 | 202.60 | 205.82 | 202.12 | 203.54 | 278,145 | -0.49(-0.24%) |
Jul 29, 2022 | 201.22 | 204.52 | 200.49 | 204.03 | 528,723 | +4.72(+2.37%) |
Jul 28, 2022 | 196.51 | 199.74 | 194.61 | 199.31 | 500,343 | +2.79(+1.42%) |
Jul 27, 2022 | 191.79 | 197.39 | 191.31 | 196.51 | 286,195 | +8.10(+4.30%) |
Jul 26, 2022 | 191.04 | 191.20 | 187.93 | 188.41 | 335,421 | -4.20(-2.18%) |
Jul 25, 2022 | 193.95 | 194.06 | 191.41 | 192.61 | 203,748 | -1.21(-0.62%) |
Jul 22, 2022 | 196.77 | 197.97 | 192.74 | 193.81 | 256,524 | -3.60(-1.82%) |
Jul 21, 2022 | 194.58 | 197.42 | 192.88 | 197.42 | 273,945 | +3.37(+1.73%) |
Jul 20, 2022 | 191.56 | 195.03 | 191.18 | 194.05 | 423,347 | +2.92(+1.53%) |
Jul 19, 2022 | 187.98 | 191.40 | 186.65 | 191.13 | 217,427 | +5.75(+3.10%) |
Jul 18, 2022 | 188.92 | 190.08 | 184.85 | 185.38 | 298,186 | -1.68(-0.90%) |
Jul 15, 2022 | 185.78 | 187.29 | 185.10 | 187.07 | 303,872 | +3.19(+1.73%) |
Jul 14, 2022 | 181.50 | 184.29 | 179.38 | 183.88 | 502,513 | +0.62(+0.34%) |
Jul 13, 2022 | 180.33 | 184.75 | 180.01 | 183.26 | 300,942 | -0.46(-0.25%) |
Jul 12, 2022 | 186.53 | 188.00 | 182.79 | 183.71 | 229,113 | -2.43(-1.31%) |
Jul 11, 2022 | 188.03 | 188.24 | 185.48 | 186.15 | 188,059 | -3.54(-1.87%) |
Jul 08, 2022 | 187.60 | 190.56 | 187.23 | 189.69 | 255,403 | +0.09(+0.05%) |
Jul 07, 2022 | 186.40 | 190.00 | 186.32 | 189.60 | 347,394 | +3.64(+1.96%) |
Jul 06, 2022 | 185.02 | 187.31 | 183.93 | 185.96 | 286,662 | +1.13(+0.61%) |
Jul 05, 2022 | 179.01 | 184.83 | 178.11 | 184.83 | 777,977 | +3.33(+1.84%) |
Jul 01, 2022 | 179.05 | 181.66 | 178.23 | 181.50 | 197,530 | +1.71(+0.95%) |
Jun 30, 2022 | 179.93 | 181.95 | 176.71 | 179.78 | 319,803 | -2.44(-1.34%) |
Jun 29, 2022 | 181.60 | 183.34 | 180.29 | 182.23 | 266,789 | +0.56(+0.31%) |
Jun 28, 2022 | 188.37 | 189.97 | 181.58 | 181.66 | 340,882 | -6.36(-3.38%) |
Jun 27, 2022 | 190.51 | 190.97 | 187.21 | 188.03 | 357,792 | -1.87(-0.99%) |
Jun 24, 2022 | 184.98 | 189.96 | 184.98 | 189.90 | 584,792 | +6.78(+3.70%) |
Jun 23, 2022 | 181.35 | 183.60 | 179.96 | 183.12 | 352,656 | +3.14(+1.75%) |
Jun 22, 2022 | 178.16 | 182.60 | 177.85 | 179.97 | 377,462 | +0.00(+0.00%) |
Jun 21, 2022 | 178.28 | 181.48 | 178.11 | 179.97 | 409,441 | +4.48(+2.55%) |
Jun 17, 2022 | 173.40 | 177.24 | 172.90 | 175.50 | 444,508 | +1.94(+1.12%) |
Jun 16, 2022 | 175.87 | 176.05 | 172.15 | 173.56 | 959,518 | -7.10(-3.93%) |
Jun 15, 2022 | 178.12 | 183.08 | 176.62 | 180.67 | 454,592 | +4.63(+2.63%) |
Jun 14, 2022 | 176.84 | 177.68 | 174.44 | 176.03 | 409,914 | +0.26(+0.15%) |
Jun 13, 2022 | 178.13 | 179.74 | 175.14 | 175.78 | 806,170 | -8.39(-4.55%) |
Jun 10, 2022 | 187.85 | 188.19 | 184.09 | 184.16 | 326,791 | -7.38(-3.85%) |
Jun 09, 2022 | 195.87 | 197.49 | 191.50 | 191.54 | 179,216 | -5.35(-2.72%) |
Jun 08, 2022 | 197.68 | 199.33 | 196.47 | 196.90 | 175,319 | -1.34(-0.68%) |
Jun 07, 2022 | 194.38 | 198.59 | 194.09 | 198.24 | 186,861 | +1.58(+0.80%) |
Jun 06, 2022 | 198.57 | 199.98 | 195.85 | 196.66 | 153,155 | +0.81(+0.41%) |
Jun 03, 2022 | 197.57 | 198.48 | 195.25 | 195.85 | 179,180 | -5.27(-2.62%) |
Jun 02, 2022 | 194.58 | 201.20 | 193.78 | 201.12 | 275,649 | +5.78(+2.96%) |
Jun 01, 2022 | 198.15 | 199.96 | 194.28 | 195.34 | 224,860 | -1.38(-0.70%) |
May 31, 2022 | 196.63 | 198.71 | 194.36 | 196.72 | 573,015 | -0.50(-0.26%) |
May 27, 2022 | 192.66 | 197.26 | 192.66 | 197.22 | 372,702 | +6.60(+3.46%) |
May 26, 2022 | 185.26 | 191.60 | 185.23 | 190.62 | 226,424 | +4.95(+2.67%) |
May 25, 2022 | 182.30 | 187.00 | 182.25 | 185.68 | 224,685 | +2.34(+1.28%) |
May 24, 2022 | 183.91 | 184.14 | 180.05 | 183.33 | 278,202 | -4.20(-2.24%) |
May 23, 2022 | 184.73 | 187.63 | 183.16 | 187.53 | 280,712 | +3.82(+2.08%) |
May 20, 2022 | 186.50 | 187.07 | 178.59 | 183.71 | 455,450 | -0.47(-0.26%) |
May 19, 2022 | 183.82 | 187.27 | 183.28 | 184.18 | 459,982 | -0.72(-0.39%) |
May 18, 2022 | 191.13 | 191.58 | 184.24 | 184.91 | 425,900 | -9.26(-4.77%) |
May 17, 2022 | 193.16 | 194.31 | 190.50 | 194.16 | 419,349 | +4.65(+2.46%) |
May 16, 2022 | 190.69 | 191.97 | 188.50 | 189.51 | 277,437 | -2.18(-1.14%) |
May 13, 2022 | 187.85 | 192.76 | 186.86 | 191.69 | 277,038 | +6.72(+3.63%) |
May 12, 2022 | 182.69 | 188.31 | 180.94 | 184.97 | 521,221 | -0.80(-0.43%) |
May 11, 2022 | 190.31 | 193.47 | 185.26 | 185.77 | 528,761 | -5.79(-3.02%) |
May 10, 2022 | 194.14 | 195.09 | 189.01 | 191.56 | 568,838 | +1.95(+1.03%) |
May 09, 2022 | 194.33 | 195.64 | 188.92 | 189.62 | 822,737 | -8.66(-4.37%) |
May 06, 2022 | 199.09 | 201.41 | 195.16 | 198.28 | 1,094,327 | -2.19(-1.09%) |
May 05, 2022 | 208.57 | 208.57 | 198.18 | 200.48 | 348,102 | -10.87(-5.14%) |
May 04, 2022 | 204.82 | 211.70 | 201.38 | 211.34 | 444,228 | +6.82(+3.33%) |
May 03, 2022 | 204.28 | 205.67 | 202.93 | 204.53 | 320,462 | +0.13(+0.06%) |
May 02, 2022 | 201.02 | 204.58 | 198.78 | 204.40 | 853,046 | +2.56(+1.27%) |
Apr 29, 2022 | 208.45 | 210.57 | 201.50 | 201.84 | 340,241 | -9.57(-4.53%) |
Apr 28, 2022 | 207.59 | 212.61 | 205.28 | 211.41 | 393,820 | +7.60(+3.73%) |
Apr 27, 2022 | 203.78 | 207.48 | 202.56 | 203.81 | 554,353 | +0.62(+0.31%) |
Apr 26, 2022 | 210.10 | 210.28 | 203.05 | 203.19 | 323,193 | -8.54(-4.03%) |
Apr 25, 2022 | 207.97 | 211.81 | 207.07 | 211.73 | 319,369 | +2.61(+1.25%) |
Apr 22, 2022 | 215.38 | 215.53 | 208.87 | 209.12 | 307,625 | -6.27(-2.91%) |
Apr 21, 2022 | 222.32 | 223.98 | 214.79 | 215.40 | 279,879 | -4.15(-1.89%) |
Apr 20, 2022 | 222.97 | 223.08 | 218.92 | 219.54 | 219,058 | -2.76(-1.24%) |
Apr 19, 2022 | 217.30 | 222.78 | 216.80 | 222.30 | 229,730 | +4.76(+2.19%) |
Apr 18, 2022 | 216.81 | 219.08 | 215.63 | 217.54 | 225,710 | +0.05(+0.02%) |
Apr 14, 2022 | 222.43 | 222.83 | 217.48 | 217.49 | 196,924 | -4.85(-2.18%) |
Apr 13, 2022 | 218.30 | 223.03 | 217.93 | 222.34 | 238,081 | +3.97(+1.82%) |
Apr 12, 2022 | 222.32 | 223.44 | 217.34 | 218.37 | 273,952 | -0.85(-0.39%) |
Apr 11, 2022 | 222.17 | 222.47 | 219.03 | 219.22 | 264,131 | -5.79(-2.57%) |
Apr 08, 2022 | 226.94 | 227.45 | 224.67 | 225.01 | 288,138 | -2.75(-1.21%) |
Apr 07, 2022 | 226.42 | 229.19 | 224.43 | 227.75 | 232,998 | +0.73(+0.32%) |
Apr 06, 2022 | 229.32 | 229.42 | 225.20 | 227.02 | 321,074 | -5.82(-2.50%) |
Apr 05, 2022 | 236.40 | 236.90 | 232.11 | 232.84 | 295,772 | -4.55(-1.91%) |
Apr 04, 2022 | 233.23 | 237.53 | 233.23 | 237.39 | 246,304 | +4.51(+1.93%) |
Apr 01, 2022 | 232.76 | 233.33 | 230.95 | 232.88 | 232,548 | +0.31(+0.13%) |
Mar 31, 2022 | 235.87 | 236.14 | 232.06 | 232.58 | 385,875 | -3.48(-1.47%) |
Mar 30, 2022 | 237.56 | 238.17 | 234.95 | 236.05 | 308,569 | -2.57(-1.08%) |
Mar 29, 2022 | 237.01 | 239.20 | 235.41 | 238.62 | 365,097 | +4.27(+1.82%) |
Mar 28, 2022 | 230.46 | 234.35 | 230.14 | 234.35 | 243,392 | +3.76(+1.63%) |
Mar 25, 2022 | 230.93 | 231.38 | 227.83 | 230.59 | 271,010 | +0.03(+0.01%) |
Mar 24, 2022 | 227.39 | 230.60 | 225.97 | 230.56 | 194,624 | +4.27(+1.89%) |
Mar 23, 2022 | 227.53 | 229.62 | 226.24 | 226.29 | 252,870 | -3.28(-1.43%) |
Mar 22, 2022 | 225.68 | 230.07 | 225.58 | 229.57 | 221,079 | +4.20(+1.87%) |
Mar 21, 2022 | 225.40 | 226.71 | 222.56 | 225.37 | 249,550 | -0.86(-0.38%) |
Mar 18, 2022 | 220.75 | 226.33 | 220.19 | 226.22 | 322,051 | +4.89(+2.21%) |
Mar 17, 2022 | 217.20 | 221.45 | 216.75 | 221.34 | 258,649 | +2.83(+1.30%) |
Mar 16, 2022 | 213.83 | 218.63 | 211.32 | 218.51 | 319,831 | +7.32(+3.47%) |
Mar 15, 2022 | 206.41 | 211.74 | 205.48 | 211.18 | 348,660 | +6.62(+3.24%) |
Mar 14, 2022 | 207.54 | 209.81 | 204.16 | 204.56 | 318,295 | -3.68(-1.77%) |
Mar 11, 2022 | 214.37 | 214.37 | 207.94 | 208.24 | 232,236 | -4.22(-1.98%) |
Mar 10, 2022 | 211.55 | 213.00 | 209.31 | 212.46 | 275,947 | -1.69(-0.79%) |
Mar 09, 2022 | 211.78 | 215.06 | 210.26 | 214.14 | 389,402 | +7.97(+3.86%) |
Mar 08, 2022 | 206.16 | 212.41 | 203.88 | 206.18 | 581,839 | -0.78(-0.38%) |
Mar 07, 2022 | 215.62 | 216.23 | 206.96 | 206.96 | 550,333 | -8.76(-4.06%) |
Mar 04, 2022 | 217.60 | 218.62 | 213.82 | 215.72 | 689,354 | -3.57(-1.63%) |
Mar 03, 2022 | 224.14 | 224.20 | 218.45 | 219.30 | 358,193 | -3.29(-1.48%) |
Mar 02, 2022 | 220.40 | 223.60 | 218.47 | 222.58 | 342,390 | +3.13(+1.43%) |
Mar 01, 2022 | 222.15 | 223.38 | 217.83 | 219.45 | 496,572 | -3.25(-1.46%) |
Feb 28, 2022 | 220.36 | 223.87 | 219.36 | 222.70 | 416,835 | +0.40(+0.18%) |
Feb 25, 2022 | 219.74 | 222.34 | 218.46 | 222.30 | 443,433 | +3.16(+1.44%) |
Feb 24, 2022 | 204.89 | 219.41 | 204.44 | 219.14 | 661,446 | +7.06(+3.33%) |
Feb 23, 2022 | 219.46 | 220.18 | 211.85 | 212.08 | 570,551 | -5.44(-2.50%) |
Feb 22, 2022 | 218.68 | 221.58 | 215.27 | 217.52 | 748,036 | -3.28(-1.48%) |
Feb 18, 2022 | 220.80 | 0 | -2.44(-1.09%) | |||
Feb 17, 2022 | 228.05 | 228.36 | 222.95 | 223.23 | 341,039 | -6.80(-2.96%) |
Feb 16, 2022 | 228.63 | 230.62 | 226.59 | 230.03 | 362,908 | -0.05(-0.02%) |
Feb 15, 2022 | 228.50 | 230.23 | 227.66 | 230.08 | 239,784 | +4.86(+2.16%) |
Feb 14, 2022 | 224.32 | 227.30 | 222.92 | 225.23 | 509,991 | +0.45(+0.20%) |
Feb 11, 2022 | 231.87 | 232.81 | 223.90 | 224.77 | 486,665 | -7.11(-3.06%) |
Feb 10, 2022 | 232.85 | 236.73 | 230.72 | 231.88 | 342,339 | -4.79(-2.02%) |
Feb 09, 2022 | 235.00 | 236.79 | 234.51 | 236.67 | 457,192 | +4.45(+1.92%) |
Feb 08, 2022 | 229.04 | 232.72 | 228.20 | 232.22 | 296,303 | +2.07(+0.90%) |
Feb 07, 2022 | 232.67 | 233.87 | 229.21 | 230.14 | 262,495 | -2.05(-0.88%) |
Feb 04, 2022 | 230.12 | 234.46 | 228.25 | 232.20 | 1,110,031 | +3.35(+1.46%) |
Feb 03, 2022 | 232.14 | 228.20 | 228.85 | 547,389 | -9.72(-4.08%) | |
Feb 02, 2022 | 239.85 | 239.95 | 236.23 | 238.57 | 563,516 | +1.66(+0.70%) |
Feb 01, 2022 | 236.11 | 237.06 | 232.85 | 236.91 | 816,596 | +1.82(+0.77%) |
Jan 31, 2022 | 229.03 | 235.23 | 235.10 | 680,470 | +6.79(+2.97%) | |
Jan 28, 2022 | 222.04 | 228.31 | 218.72 | 228.31 | 481,104 | +8.34(+3.79%) |
Jan 27, 2022 | 224.92 | 225.98 | 219.43 | 219.97 | 525,351 | -1.81(-0.81%) |
Jan 26, 2022 | 227.04 | 229.05 | 219.21 | 221.77 | 944,624 | +0.36(+0.16%) |
Jan 25, 2022 | 222.49 | 224.74 | 219.38 | 221.42 | 306,176 | -5.19(-2.29%) |
Jan 24, 2022 | 220.77 | 226.89 | 213.96 | 226.61 | 914,470 | +1.14(+0.50%) |
Jan 21, 2022 | 230.42 | 232.21 | 225.44 | 225.47 | 608,346 | -6.61(-2.85%) |
Jan 20, 2022 | 237.06 | 239.92 | 231.82 | 232.09 | 349,741 | -3.04(-1.29%) |
Jan 19, 2022 | 238.50 | 240.70 | 234.91 | 235.13 | 377,684 | -2.64(-1.11%) |
Jan 18, 2022 | 239.57 | 240.75 | 237.24 | 237.76 | 354,535 | -5.38(-2.21%) |
Jan 14, 2022 | 243.14 | 0 | +0.72(+0.30%) | |||
Jan 13, 2022 | 249.93 | 250.32 | 241.90 | 242.42 | 315,815 | -6.61(-2.66%) |
Jan 12, 2022 | 249.35 | 250.94 | 247.77 | 249.03 | 333,302 | +1.51(+0.61%) |
Jan 11, 2022 | 244.16 | 247.73 | 242.69 | 247.52 | 397,194 | +2.82(+1.15%) |
Jan 10, 2022 | 241.69 | 244.90 | 237.51 | 244.70 | 583,650 | -0.34(-0.14%) |
Jan 07, 2022 | 247.73 | 248.54 | 244.00 | 245.04 | 415,909 | -2.47(-1.00%) |
Jan 06, 2022 | 246.93 | 249.80 | 245.34 | 247.50 | 390,619 | -0.84(-0.34%) |
Jan 05, 2022 | 255.49 | 255.51 | 248.34 | 248.34 | 434,594 | -8.47(-3.30%) |
Jan 04, 2022 | 260.23 | 260.40 | 254.93 | 256.81 | 459,583 | -3.23(-1.24%) |