Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 212.61 | 215.91 | 211.08 | 214.31 | 963,178 | -0.60(-0.28%) |
Dec 29, 2022 | 215.30 | 219.24 | 214.32 | 214.91 | 1,300,666 | +3.39(+1.60%) |
Dec 28, 2022 | 210.93 | 214.46 | 207.94 | 211.52 | 1,775,759 | -0.12(-0.06%) |
Dec 27, 2022 | 222.64 | 223.51 | 211.00 | 211.64 | 1,893,971 | -12.65(-5.64%) |
Dec 23, 2022 | 221.84 | 224.49 | 218.63 | 224.29 | 686,841 | +0.97(+0.43%) |
Dec 22, 2022 | 226.44 | 226.67 | 219.52 | 223.32 | 1,243,224 | -6.57(-2.86%) |
Dec 21, 2022 | 231.53 | 234.90 | 224.38 | 229.89 | 1,398,033 | -0.86(-0.37%) |
Dec 20, 2022 | 227.41 | 233.51 | 226.37 | 230.75 | 1,045,816 | +0.16(+0.07%) |
Dec 19, 2022 | 239.89 | 240.27 | 228.57 | 230.59 | 1,286,103 | -9.41(-3.92%) |
Dec 16, 2022 | 235.91 | 241.71 | 234.12 | 240.00 | 2,538,676 | +2.33(+0.98%) |
Dec 15, 2022 | 237.90 | 243.69 | 234.97 | 237.67 | 1,981,942 | -6.88(-2.81%) |
Dec 14, 2022 | 256.99 | 259.57 | 243.37 | 244.55 | 2,015,500 | -13.86(-5.36%) |
Dec 13, 2022 | 265.26 | 265.41 | 256.08 | 258.41 | 953,692 | +2.52(+0.98%) |
Dec 12, 2022 | 249.00 | 257.61 | 247.24 | 255.90 | 1,260,316 | +6.03(+2.41%) |
Dec 09, 2022 | 253.54 | 254.28 | 249.00 | 249.87 | 1,202,702 | -2.74(-1.09%) |
Dec 08, 2022 | 260.14 | 260.14 | 250.95 | 252.61 | 1,431,293 | -1.56(-0.61%) |
Dec 07, 2022 | 257.25 | 261.84 | 253.14 | 254.17 | 1,256,730 | -0.38(-0.15%) |
Dec 06, 2022 | 263.81 | 263.81 | 251.98 | 254.54 | 1,799,392 | -7.14(-2.73%) |
Dec 05, 2022 | 277.60 | 278.59 | 261.58 | 261.69 | 1,896,716 | -18.79(-6.70%) |
Dec 02, 2022 | 270.04 | 281.59 | 269.05 | 280.48 | 1,194,151 | +8.87(+3.27%) |
Dec 01, 2022 | 276.51 | 276.77 | 265.17 | 271.61 | 1,100,836 | -2.66(-0.97%) |
Nov 30, 2022 | 266.59 | 274.60 | 264.77 | 274.28 | 1,624,790 | +7.86(+2.95%) |
Nov 29, 2022 | 265.51 | 270.75 | 262.83 | 266.42 | 1,235,283 | +3.86(+1.47%) |
Nov 28, 2022 | 263.60 | 264.81 | 259.98 | 262.56 | 1,685,416 | -6.62(-2.46%) |
Nov 25, 2022 | 273.10 | 273.97 | 263.15 | 269.18 | 1,360,097 | -10.93(-3.90%) |
Nov 23, 2022 | 278.32 | 285.18 | 276.08 | 280.11 | 1,007,964 | +0.80(+0.29%) |
Nov 22, 2022 | 279.87 | 281.95 | 273.74 | 279.31 | 1,255,441 | +0.21(+0.07%) |
Nov 21, 2022 | 271.49 | 282.70 | 265.97 | 279.10 | 1,381,049 | +5.82(+2.13%) |
Nov 18, 2022 | 277.25 | 277.25 | 270.70 | 273.28 | 1,283,296 | -0.46(-0.17%) |
Nov 17, 2022 | 279.85 | 280.21 | 271.35 | 273.75 | 1,706,447 | -9.20(-3.25%) |
Nov 16, 2022 | 291.42 | 292.78 | 281.51 | 282.94 | 1,506,466 | -8.97(-3.07%) |
Nov 15, 2022 | 296.65 | 297.31 | 276.85 | 291.91 | 3,201,795 | -20.22(-6.48%) |
Nov 14, 2022 | 318.44 | 319.40 | 305.52 | 312.13 | 1,649,909 | -8.91(-2.78%) |
Nov 11, 2022 | 318.69 | 330.08 | 315.73 | 321.04 | 1,440,850 | +4.55(+1.44%) |
Nov 10, 2022 | 306.97 | 316.53 | 300.22 | 316.49 | 1,491,684 | +20.36(+6.88%) |
Nov 09, 2022 | 300.44 | 306.35 | 293.62 | 296.12 | 1,447,096 | -5.80(-1.92%) |
Nov 08, 2022 | 286.46 | 307.37 | 284.67 | 301.92 | 2,050,860 | +19.26(+6.81%) |
Nov 07, 2022 | 282.99 | 284.43 | 277.92 | 282.67 | 882,530 | +1.48(+0.53%) |
Nov 04, 2022 | 280.10 | 282.91 | 271.76 | 281.19 | 1,500,787 | +10.29(+3.80%) |
Nov 03, 2022 | 249.62 | 274.78 | 247.16 | 270.89 | 2,271,063 | +7.93(+3.02%) |
Nov 02, 2022 | 272.49 | 275.74 | 261.95 | 262.96 | 1,619,574 | -12.31(-4.47%) |
Nov 01, 2022 | 281.85 | 284.04 | 275.17 | 275.27 | 1,292,518 | -0.86(-0.31%) |
Oct 31, 2022 | 274.17 | 277.77 | 270.07 | 276.13 | 2,331,797 | -0.29(-0.10%) |
Oct 28, 2022 | 277.44 | 282.01 | 272.43 | 276.42 | 953,339 | -1.98(-0.71%) |
Oct 27, 2022 | 280.21 | 280.70 | 270.64 | 278.40 | 1,013,667 | +0.02(+0.01%) |
Oct 26, 2022 | 279.64 | 283.24 | 275.66 | 278.38 | 1,065,449 | +0.71(+0.26%) |
Oct 25, 2022 | 266.44 | 278.44 | 265.27 | 277.67 | 1,118,971 | +10.72(+4.01%) |
Oct 24, 2022 | 265.41 | 267.26 | 255.42 | 266.96 | 1,005,095 | +0.55(+0.21%) |
Oct 21, 2022 | 252.55 | 267.75 | 251.11 | 266.40 | 1,336,213 | +14.42(+5.72%) |
Oct 20, 2022 | 254.88 | 257.73 | 249.24 | 251.98 | 1,082,247 | -1.11(-0.44%) |
Oct 19, 2022 | 246.66 | 253.40 | 244.55 | 253.09 | 1,166,755 | +4.78(+1.92%) |
Oct 18, 2022 | 252.10 | 254.50 | 246.32 | 248.31 | 987,063 | +3.59(+1.47%) |
Oct 17, 2022 | 241.75 | 248.05 | 240.45 | 244.72 | 1,344,943 | +10.42(+4.45%) |
Oct 14, 2022 | 255.53 | 257.55 | 233.72 | 234.30 | 2,014,136 | -18.28(-7.24%) |
Oct 13, 2022 | 234.33 | 254.50 | 228.58 | 252.58 | 2,727,869 | +4.49(+1.81%) |
Oct 12, 2022 | 268.37 | 269.19 | 242.16 | 248.09 | 3,638,050 | -21.25(-7.89%) |
Oct 11, 2022 | 270.45 | 272.18 | 263.98 | 269.35 | 1,431,316 | -5.04(-1.84%) |
Oct 10, 2022 | 269.89 | 274.73 | 266.13 | 274.39 | 1,043,920 | +5.50(+2.04%) |
Oct 07, 2022 | 272.79 | 273.27 | 262.71 | 268.89 | 1,045,557 | -8.30(-2.99%) |
Oct 06, 2022 | 270.73 | 281.49 | 270.73 | 277.19 | 1,377,794 | +4.09(+1.50%) |
Oct 05, 2022 | 276.68 | 277.42 | 265.10 | 273.10 | 1,133,075 | -6.89(-2.46%) |
Oct 04, 2022 | 281.11 | 285.19 | 274.98 | 279.99 | 1,283,076 | +9.92(+3.67%) |
Oct 03, 2022 | 267.13 | 272.05 | 258.87 | 270.07 | 1,545,376 | +9.17(+3.51%) |
Sep 30, 2022 | 259.69 | 266.92 | 258.24 | 260.91 | 1,092,618 | -0.99(-0.38%) |
Sep 29, 2022 | 270.16 | 270.43 | 258.60 | 261.90 | 1,027,794 | -12.34(-4.50%) |
Sep 28, 2022 | 263.44 | 275.27 | 261.02 | 274.24 | 1,195,115 | +8.16(+3.07%) |
Sep 27, 2022 | 267.57 | 272.64 | 261.54 | 266.08 | 1,177,205 | +4.59(+1.75%) |
Sep 26, 2022 | 263.23 | 270.94 | 260.89 | 261.49 | 1,273,367 | -4.36(-1.64%) |
Sep 23, 2022 | 261.46 | 266.25 | 256.83 | 265.85 | 1,505,617 | -2.66(-0.99%) |
Sep 22, 2022 | 285.26 | 286.00 | 267.12 | 268.52 | 1,596,964 | -12.71(-4.52%) |
Sep 21, 2022 | 286.93 | 293.56 | 281.05 | 281.22 | 1,008,648 | -2.59(-0.91%) |
Sep 20, 2022 | 289.47 | 290.07 | 280.51 | 283.81 | 916,047 | -9.18(-3.13%) |
Sep 19, 2022 | 278.09 | 293.74 | 278.06 | 292.99 | 1,149,900 | +9.50(+3.35%) |
Sep 16, 2022 | 277.50 | 284.20 | 273.33 | 283.48 | 1,951,117 | +0.56(+0.20%) |
Sep 15, 2022 | 298.12 | 299.79 | 282.64 | 282.92 | 1,640,410 | -19.64(-6.49%) |
Sep 14, 2022 | 292.14 | 303.73 | 290.79 | 302.56 | 1,614,008 | +8.83(+3.01%) |
Sep 13, 2022 | 282.37 | 302.63 | 281.38 | 293.73 | 1,986,043 | +1.10(+0.38%) |
Sep 12, 2022 | 296.00 | 296.02 | 287.53 | 292.63 | 1,075,539 | -3.35(-1.13%) |
Sep 09, 2022 | 290.69 | 298.12 | 290.69 | 295.98 | 1,604,308 | +8.81(+3.07%) |
Sep 08, 2022 | 273.63 | 288.02 | 272.94 | 287.17 | 1,659,248 | +12.05(+4.38%) |
Sep 07, 2022 | 261.18 | 275.59 | 260.60 | 275.12 | 1,407,193 | +12.32(+4.69%) |
Sep 06, 2022 | 265.06 | 266.55 | 254.94 | 262.80 | 1,432,947 | +6.72(+2.62%) |
Sep 02, 2022 | 259.00 | 262.07 | 254.00 | 256.08 | 1,212,406 | +2.88(+1.14%) |
Sep 01, 2022 | 260.41 | 260.41 | 245.93 | 253.20 | 1,750,682 | -10.84(-4.11%) |
Aug 31, 2022 | 268.77 | 269.09 | 263.46 | 264.04 | 1,581,198 | -4.74(-1.76%) |
Aug 30, 2022 | 282.61 | 283.79 | 267.64 | 268.78 | 1,941,707 | -12.02(-4.28%) |
Aug 29, 2022 | 278.73 | 286.10 | 276.25 | 280.80 | 754,964 | -3.14(-1.11%) |
Aug 26, 2022 | 291.78 | 292.20 | 282.33 | 283.95 | 934,505 | -7.41(-2.54%) |
Aug 25, 2022 | 286.34 | 293.81 | 285.91 | 291.36 | 1,390,046 | +7.69(+2.71%) |
Aug 24, 2022 | 277.88 | 284.38 | 275.92 | 283.67 | 807,109 | +6.75(+2.44%) |
Aug 23, 2022 | 273.53 | 279.76 | 272.16 | 276.92 | 1,054,320 | +5.25(+1.93%) |
Aug 22, 2022 | 261.12 | 273.05 | 259.50 | 271.67 | 1,475,915 | +5.60(+2.10%) |
Aug 19, 2022 | 271.89 | 271.96 | 262.41 | 266.07 | 1,242,805 | -9.35(-3.40%) |
Aug 18, 2022 | 274.82 | 277.89 | 271.88 | 275.42 | 1,086,542 | +1.86(+0.68%) |
Aug 17, 2022 | 271.47 | 279.46 | 269.89 | 273.56 | 1,002,314 | -3.14(-1.14%) |
Aug 16, 2022 | 279.32 | 280.39 | 272.83 | 276.70 | 1,316,671 | -3.22(-1.15%) |
Aug 15, 2022 | 272.54 | 284.86 | 272.17 | 279.93 | 1,820,485 | +2.47(+0.89%) |
Aug 12, 2022 | 263.10 | 277.53 | 262.55 | 277.45 | 2,025,267 | +15.64(+5.97%) |
Aug 11, 2022 | 259.24 | 268.47 | 259.24 | 261.81 | 2,012,619 | +6.31(+2.47%) |
Aug 10, 2022 | 246.34 | 255.60 | 245.04 | 255.51 | 1,379,874 | +14.43(+5.98%) |
Aug 09, 2022 | 241.05 | 244.34 | 237.54 | 241.08 | 773,502 | -0.18(-0.07%) |
Aug 08, 2022 | 239.98 | 249.86 | 239.41 | 241.26 | 1,491,063 | +6.75(+2.88%) |
Aug 05, 2022 | 228.83 | 240.24 | 228.38 | 234.51 | 1,449,139 | +3.05(+1.32%) |
Aug 04, 2022 | 242.60 | 246.49 | 226.66 | 231.46 | 2,223,166 | -4.58(-1.94%) |
Aug 03, 2022 | 242.40 | 242.40 | 230.75 | 236.04 | 1,426,180 | -4.29(-1.78%) |
Aug 02, 2022 | 235.51 | 243.01 | 235.15 | 240.32 | 1,040,109 | +3.87(+1.64%) |
Aug 01, 2022 | 238.95 | 240.38 | 234.00 | 236.45 | 971,670 | -4.29(-1.78%) |
Jul 29, 2022 | 235.01 | 242.11 | 233.53 | 240.74 | 1,528,985 | +7.87(+3.38%) |
Jul 28, 2022 | 233.62 | 235.56 | 229.19 | 232.87 | 1,100,050 | +2.00(+0.87%) |
Jul 27, 2022 | 225.00 | 232.22 | 221.75 | 230.86 | 798,991 | +9.06(+4.08%) |
Jul 26, 2022 | 224.93 | 225.77 | 221.16 | 221.81 | 894,570 | -2.43(-1.09%) |
Jul 25, 2022 | 218.34 | 224.46 | 213.98 | 224.24 | 731,295 | +6.02(+2.76%) |
Jul 22, 2022 | 224.67 | 224.93 | 217.02 | 218.22 | 718,164 | -4.08(-1.83%) |
Jul 21, 2022 | 216.29 | 222.76 | 216.04 | 222.30 | 878,065 | +6.00(+2.77%) |
Jul 20, 2022 | 210.65 | 217.29 | 207.55 | 216.30 | 947,308 | +7.87(+3.78%) |
Jul 19, 2022 | 204.82 | 209.21 | 203.98 | 208.43 | 792,543 | +7.53(+3.75%) |
Jul 18, 2022 | 203.23 | 205.17 | 199.59 | 200.90 | 954,301 | +3.13(+1.58%) |
Jul 15, 2022 | 197.42 | 198.56 | 192.47 | 197.77 | 926,091 | +3.98(+2.05%) |
Jul 14, 2022 | 189.85 | 193.88 | 187.40 | 193.78 | 1,007,069 | +0.65(+0.34%) |
Jul 13, 2022 | 188.80 | 195.21 | 186.48 | 193.13 | 895,021 | +0.18(+0.09%) |
Jul 12, 2022 | 194.85 | 196.67 | 190.34 | 192.96 | 952,283 | -3.94(-2.00%) |
Jul 11, 2022 | 198.73 | 199.30 | 194.31 | 196.90 | 910,998 | -6.02(-2.97%) |
Jul 08, 2022 | 200.57 | 205.50 | 197.35 | 202.92 | 921,344 | +2.89(+1.44%) |
Jul 07, 2022 | 200.70 | 203.49 | 199.38 | 200.03 | 1,617,938 | +4.63(+2.37%) |
Jul 06, 2022 | 197.21 | 199.20 | 190.87 | 195.40 | 1,508,627 | -2.10(-1.06%) |
Jul 05, 2022 | 198.28 | 198.28 | 192.23 | 197.50 | 1,221,501 | -4.65(-2.30%) |
Jul 01, 2022 | 202.67 | 205.73 | 197.52 | 202.15 | 1,018,939 | -3.77(-1.83%) |
Jun 30, 2022 | 204.92 | 208.85 | 200.88 | 205.92 | 1,269,286 | -2.87(-1.37%) |
Jun 29, 2022 | 218.91 | 219.87 | 205.59 | 208.79 | 1,426,432 | -11.13(-5.06%) |
Jun 28, 2022 | 222.70 | 229.38 | 218.97 | 219.93 | 1,609,729 | -3.38(-1.51%) |
Jun 27, 2022 | 218.40 | 225.25 | 217.78 | 223.31 | 1,256,767 | +1.80(+0.81%) |
Jun 24, 2022 | 213.58 | 223.28 | 211.28 | 221.50 | 2,427,742 | +11.01(+5.23%) |
Jun 23, 2022 | 213.86 | 216.39 | 206.25 | 210.50 | 1,180,262 | -2.58(-1.21%) |
Jun 22, 2022 | 206.39 | 217.47 | 205.32 | 213.08 | 1,261,692 | -0.09(-0.04%) |
Jun 21, 2022 | 213.97 | 215.76 | 210.26 | 213.17 | 1,367,801 | +4.23(+2.02%) |
Jun 17, 2022 | 200.13 | 210.41 | 197.42 | 208.94 | 2,438,977 | +9.73(+4.88%) |
Jun 16, 2022 | 206.14 | 206.51 | 195.76 | 199.21 | 2,190,664 | -12.72(-6.00%) |
Jun 15, 2022 | 222.50 | 222.68 | 207.80 | 211.94 | 1,980,472 | -8.13(-3.69%) |
Jun 14, 2022 | 220.19 | 224.82 | 217.80 | 220.06 | 1,048,483 | +1.09(+0.50%) |
Jun 13, 2022 | 224.88 | 225.74 | 215.90 | 218.97 | 1,676,068 | -14.44(-6.18%) |
Jun 10, 2022 | 235.40 | 237.62 | 231.47 | 233.41 | 1,114,289 | -4.84(-2.03%) |
Jun 09, 2022 | 247.51 | 248.46 | 237.95 | 238.25 | 1,230,026 | -11.28(-4.52%) |
Jun 08, 2022 | 252.67 | 255.67 | 247.24 | 249.52 | 878,439 | -4.20(-1.66%) |
Jun 07, 2022 | 250.30 | 254.64 | 248.42 | 253.72 | 1,002,266 | +0.10(+0.04%) |
Jun 06, 2022 | 250.12 | 255.56 | 248.91 | 253.62 | 1,302,011 | +6.92(+2.80%) |
Jun 03, 2022 | 242.09 | 247.76 | 241.32 | 246.71 | 942,725 | -0.52(-0.21%) |
Jun 02, 2022 | 229.82 | 247.42 | 229.24 | 247.23 | 1,684,972 | +10.99(+4.65%) |
Jun 01, 2022 | 248.42 | 249.49 | 228.99 | 236.24 | 3,466,100 | -19.97(-7.80%) |
May 31, 2022 | 260.81 | 261.47 | 250.15 | 256.21 | 2,750,180 | -10.33(-3.88%) |
May 27, 2022 | 254.82 | 269.26 | 253.41 | 266.54 | 1,984,638 | +15.61(+6.22%) |
May 26, 2022 | 235.28 | 254.12 | 233.48 | 250.93 | 2,302,686 | +17.26(+7.38%) |
May 25, 2022 | 240.05 | 243.20 | 228.64 | 233.67 | 1,557,756 | -5.55(-2.32%) |
May 24, 2022 | 239.35 | 245.86 | 233.58 | 239.22 | 2,237,658 | +0.21(+0.09%) |
May 23, 2022 | 236.12 | 239.69 | 231.68 | 239.01 | 1,019,048 | +6.39(+2.75%) |
May 20, 2022 | 237.76 | 239.19 | 224.41 | 232.62 | 1,136,261 | -2.60(-1.10%) |
May 19, 2022 | 230.89 | 239.19 | 230.10 | 235.22 | 1,085,463 | +3.05(+1.31%) |
May 18, 2022 | 233.29 | 240.94 | 230.31 | 232.17 | 1,125,946 | -3.20(-1.36%) |
May 17, 2022 | 228.73 | 235.46 | 227.49 | 235.37 | 1,160,232 | +12.70(+5.70%) |
May 16, 2022 | 222.43 | 230.18 | 220.06 | 222.66 | 990,616 | -2.46(-1.09%) |
May 13, 2022 | 213.79 | 227.47 | 213.79 | 225.12 | 1,096,309 | +15.12(+7.20%) |
May 12, 2022 | 208.62 | 214.48 | 201.21 | 210.00 | 1,410,647 | +0.41(+0.20%) |
May 11, 2022 | 217.43 | 224.27 | 209.19 | 209.59 | 1,223,599 | -8.27(-3.79%) |
May 10, 2022 | 223.51 | 225.80 | 210.05 | 217.85 | 1,938,859 | -0.21(-0.09%) |
May 09, 2022 | 234.16 | 235.53 | 217.20 | 218.06 | 2,462,005 | -20.44(-8.57%) |
May 06, 2022 | 231.69 | 238.99 | 224.32 | 238.49 | 2,359,207 | +5.81(+2.50%) |
May 05, 2022 | 234.16 | 239.25 | 217.76 | 232.68 | 3,801,459 | +20.69(+9.76%) |
May 04, 2022 | 207.49 | 211.99 | 201.00 | 211.99 | 2,120,808 | +18.05(+9.31%) |
May 03, 2022 | 187.49 | 195.23 | 187.29 | 193.94 | 943,320 | +5.61(+2.98%) |
May 02, 2022 | 188.83 | 191.21 | 182.16 | 188.33 | 1,037,374 | -1.39(-0.73%) |
Apr 29, 2022 | 192.20 | 198.79 | 188.70 | 189.72 | 1,005,537 | -2.39(-1.24%) |
Apr 28, 2022 | 191.05 | 193.12 | 184.75 | 192.10 | 958,787 | +2.98(+1.58%) |
Apr 27, 2022 | 184.33 | 193.20 | 184.33 | 189.12 | 1,023,671 | +4.40(+2.38%) |
Apr 26, 2022 | 193.86 | 195.29 | 184.60 | 184.73 | 1,029,143 | -10.53(-5.39%) |
Apr 25, 2022 | 194.90 | 196.96 | 188.01 | 195.25 | 1,555,128 | -2.14(-1.09%) |
Apr 22, 2022 | 204.17 | 207.30 | 197.13 | 197.40 | 891,690 | -6.49(-3.19%) |
Apr 21, 2022 | 217.41 | 219.10 | 202.77 | 203.89 | 1,210,159 | -9.79(-4.58%) |
Apr 20, 2022 | 218.09 | 218.62 | 212.10 | 213.68 | 786,915 | -0.94(-0.44%) |
Apr 19, 2022 | 206.75 | 215.20 | 203.82 | 214.63 | 730,117 | +8.34(+4.04%) |
Apr 18, 2022 | 207.44 | 209.99 | 205.08 | 206.28 | 575,212 | -1.20(-0.58%) |
Apr 14, 2022 | 209.53 | 211.74 | 206.82 | 207.48 | 581,996 | -1.58(-0.76%) |
Apr 13, 2022 | 203.43 | 209.26 | 202.69 | 209.07 | 525,902 | +7.36(+3.65%) |
Apr 12, 2022 | 205.33 | 209.55 | 199.21 | 201.71 | 721,865 | -0.96(-0.48%) |
Apr 11, 2022 | 203.99 | 205.77 | 198.21 | 202.67 | 1,071,354 | -4.92(-2.37%) |
Apr 08, 2022 | 209.22 | 211.22 | 202.86 | 207.59 | 749,224 | -0.84(-0.40%) |
Apr 07, 2022 | 208.57 | 211.53 | 202.50 | 208.43 | 898,293 | +0.37(+0.18%) |
Apr 06, 2022 | 212.46 | 212.46 | 202.19 | 208.05 | 1,404,430 | -5.73(-2.68%) |
Apr 05, 2022 | 223.32 | 224.57 | 213.57 | 213.79 | 1,154,455 | -8.60(-3.87%) |
Apr 04, 2022 | 220.52 | 222.70 | 216.58 | 222.39 | 756,258 | +1.10(+0.50%) |
Apr 01, 2022 | 220.38 | 224.69 | 218.79 | 221.29 | 878,716 | +3.71(+1.70%) |
Mar 31, 2022 | 218.74 | 226.28 | 217.50 | 217.58 | 1,159,643 | -1.97(-0.90%) |
Mar 30, 2022 | 217.31 | 222.94 | 215.88 | 219.54 | 949,456 | +0.66(+0.30%) |
Mar 29, 2022 | 214.48 | 220.27 | 210.67 | 218.89 | 873,657 | +8.01(+3.80%) |
Mar 28, 2022 | 213.90 | 215.43 | 206.93 | 210.88 | 846,444 | -3.19(-1.49%) |
Mar 25, 2022 | 210.65 | 214.50 | 208.99 | 214.06 | 850,130 | +3.38(+1.60%) |
Mar 24, 2022 | 204.64 | 211.21 | 203.14 | 210.69 | 765,443 | +5.84(+2.85%) |
Mar 23, 2022 | 199.93 | 208.79 | 199.39 | 204.85 | 918,350 | +2.57(+1.27%) |
Mar 22, 2022 | 195.76 | 203.02 | 194.71 | 202.28 | 1,008,317 | +6.81(+3.48%) |
Mar 21, 2022 | 195.81 | 197.39 | 189.88 | 195.47 | 832,065 | +0.43(+0.22%) |
Mar 18, 2022 | 193.47 | 195.85 | 191.50 | 195.04 | 1,369,264 | +1.84(+0.95%) |
Mar 17, 2022 | 184.81 | 193.42 | 184.81 | 193.20 | 718,229 | +5.43(+2.89%) |
Mar 16, 2022 | 182.49 | 190.45 | 182.38 | 187.77 | 907,248 | +9.13(+5.11%) |
Mar 15, 2022 | 172.17 | 179.38 | 169.64 | 178.64 | 849,828 | +5.56(+3.21%) |
Mar 14, 2022 | 181.51 | 182.78 | 172.07 | 173.08 | 991,269 | -8.32(-4.58%) |
Mar 11, 2022 | 185.34 | 187.97 | 181.28 | 181.40 | 783,912 | -3.54(-1.92%) |
Mar 10, 2022 | 181.26 | 185.87 | 180.18 | 184.94 | 800,176 | +1.22(+0.66%) |
Mar 09, 2022 | 185.11 | 186.48 | 178.92 | 183.73 | 1,357,084 | +6.27(+3.54%) |
Mar 08, 2022 | 168.41 | 181.26 | 166.92 | 177.45 | 1,487,868 | +8.49(+5.03%) |
Mar 07, 2022 | 177.30 | 178.50 | 168.03 | 168.96 | 1,070,925 | -6.85(-3.90%) |
Mar 04, 2022 | 179.66 | 181.40 | 171.54 | 175.81 | 1,340,099 | -7.13(-3.90%) |
Mar 03, 2022 | 189.98 | 191.29 | 181.15 | 182.94 | 1,091,762 | -4.70(-2.51%) |
Mar 02, 2022 | 185.71 | 188.62 | 180.43 | 187.64 | 856,168 | +4.59(+2.51%) |
Mar 01, 2022 | 190.94 | 193.36 | 180.89 | 183.05 | 1,009,881 | -9.28(-4.82%) |
Feb 28, 2022 | 189.10 | 197.23 | 187.06 | 192.33 | 1,612,999 | +3.87(+2.05%) |
Feb 25, 2022 | 181.05 | 188.51 | 178.96 | 188.46 | 1,156,331 | +7.61(+4.21%) |
Feb 24, 2022 | 169.13 | 181.60 | 166.84 | 180.85 | 2,016,516 | +2.16(+1.21%) |
Feb 23, 2022 | 189.49 | 192.55 | 177.53 | 178.69 | 1,674,043 | -9.67(-5.13%) |
Feb 22, 2022 | 185.66 | 196.00 | 185.17 | 188.36 | 1,665,752 | +1.07(+0.57%) |
Feb 18, 2022 | 187.29 | 0 | -6.15(-3.18%) | |||
Feb 17, 2022 | 214.52 | 216.98 | 191.29 | 193.44 | 6,291,322 | -48.09(-19.91%) |
Feb 16, 2022 | 236.63 | 243.47 | 231.91 | 241.53 | 1,406,356 | +4.53(+1.91%) |
Feb 15, 2022 | 227.90 | 238.45 | 227.90 | 237.00 | 1,061,579 | +13.46(+6.02%) |
Feb 14, 2022 | 225.99 | 229.63 | 220.82 | 223.54 | 891,344 | -3.15(-1.39%) |
Feb 11, 2022 | 229.22 | 234.74 | 224.45 | 226.69 | 1,028,551 | -5.06(-2.18%) |
Feb 10, 2022 | 229.20 | 239.71 | 227.93 | 231.75 | 808,237 | -0.38(-0.16%) |
Feb 09, 2022 | 226.88 | 233.50 | 226.88 | 232.13 | 990,931 | +9.56(+4.30%) |
Feb 08, 2022 | 214.95 | 223.27 | 214.32 | 222.57 | 1,149,268 | +6.78(+3.14%) |
Feb 07, 2022 | 213.50 | 219.81 | 213.26 | 215.78 | 794,282 | +3.69(+1.74%) |
Feb 04, 2022 | 210.60 | 215.02 | 209.57 | 212.09 | 733,974 | +0.94(+0.45%) |
Feb 03, 2022 | 214.03 | 216.97 | 210.68 | 211.15 | 666,395 | -6.31(-2.90%) |
Feb 02, 2022 | 221.80 | 222.83 | 216.95 | 217.46 | 833,058 | -3.64(-1.65%) |
Feb 01, 2022 | 223.42 | 225.24 | 215.85 | 221.10 | 933,670 | +4.38(+2.02%) |
Jan 31, 2022 | 203.24 | 216.94 | 216.72 | 1,158,091 | +14.25(+7.04%) | |
Jan 28, 2022 | 201.10 | 202.69 | 193.42 | 202.48 | 834,731 | +0.79(+0.39%) |
Jan 27, 2022 | 208.96 | 210.98 | 199.52 | 201.69 | 959,947 | -0.19(-0.09%) |
Jan 26, 2022 | 207.70 | 210.74 | 198.88 | 201.88 | 1,102,691 | -0.38(-0.19%) |
Jan 25, 2022 | 204.32 | 207.00 | 200.43 | 202.26 | 1,254,666 | -5.80(-2.79%) |
Jan 24, 2022 | 202.21 | 208.91 | 193.55 | 208.07 | 2,031,912 | -0.81(-0.39%) |
Jan 21, 2022 | 210.15 | 215.50 | 203.96 | 208.88 | 1,370,605 | -4.32(-2.03%) |
Jan 20, 2022 | 216.68 | 223.14 | 210.89 | 213.20 | 1,212,595 | -2.49(-1.16%) |
Jan 19, 2022 | 223.68 | 225.02 | 215.59 | 215.69 | 717,389 | -6.49(-2.92%) |
Jan 18, 2022 | 226.77 | 228.04 | 220.24 | 222.18 | 788,226 | -7.24(-3.15%) |
Jan 14, 2022 | 229.42 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.54 | 242.30 | 230.25 | 230.95 | 622,044 | -5.73(-2.42%) |
Jan 12, 2022 | 240.54 | 243.49 | 235.21 | 236.69 | 1,165,747 | +0.88(+0.37%) |
Jan 11, 2022 | 223.52 | 236.52 | 223.02 | 235.80 | 1,005,284 | +12.96(+5.82%) |
Jan 10, 2022 | 226.80 | 228.76 | 216.08 | 222.84 | 1,125,829 | -8.88(-3.83%) |
Jan 07, 2022 | 229.75 | 234.53 | 227.51 | 231.73 | 810,483 | +2.59(+1.13%) |
Jan 06, 2022 | 229.74 | 231.38 | 223.04 | 229.13 | 1,021,010 | -2.22(-0.96%) |
Jan 05, 2022 | 235.63 | 242.93 | 231.10 | 231.35 | 1,091,685 | -6.81(-2.86%) |
Jan 04, 2022 | 234.67 | 243.44 | 234.13 | 238.17 | 1,163,356 | +5.80(+2.50%) |