Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 287.00 | 290.97 | 286.77 | 290.90 | 851,928 | +4.96(+1.73%) |
Jan 30, 2023 | 287.44 | 290.08 | 284.38 | 285.94 | 618,974 | -4.14(-1.43%) |
Jan 27, 2023 | 292.36 | 295.90 | 289.94 | 290.08 | 894,287 | -1.84(-0.63%) |
Jan 26, 2023 | 292.34 | 293.01 | 289.67 | 291.92 | 561,054 | -0.42(-0.14%) |
Jan 25, 2023 | 291.44 | 292.79 | 288.37 | 292.34 | 707,427 | +0.46(+0.16%) |
Jan 24, 2023 | 291.93 | 293.34 | 289.33 | 291.88 | 910,134 | -0.05(-0.02%) |
Jan 23, 2023 | 285.97 | 292.31 | 285.52 | 291.93 | 1,553,071 | +6.16(+2.16%) |
Jan 20, 2023 | 282.36 | 286.40 | 280.28 | 285.77 | 1,101,518 | +5.64(+2.01%) |
Jan 19, 2023 | 281.40 | 284.36 | 280.13 | 280.13 | 617,680 | -3.34(-1.18%) |
Jan 18, 2023 | 290.58 | 291.91 | 282.65 | 283.47 | 1,322,040 | -6.12(-2.11%) |
Jan 17, 2023 | 287.32 | 290.13 | 286.33 | 289.59 | 1,167,206 | +1.55(+0.54%) |
Jan 13, 2023 | 286.99 | 289.51 | 285.15 | 288.04 | 1,008,086 | -0.04(-0.01%) |
Jan 12, 2023 | 283.95 | 288.21 | 280.06 | 288.08 | 1,217,965 | +3.05(+1.07%) |
Jan 11, 2023 | 281.85 | 285.33 | 281.24 | 285.03 | 1,385,875 | +3.57(+1.27%) |
Jan 10, 2023 | 276.83 | 283.38 | 275.32 | 281.46 | 1,379,183 | +6.74(+2.45%) |
Jan 09, 2023 | 280.54 | 281.99 | 269.06 | 274.72 | 1,715,736 | -4.49(-1.61%) |
Jan 06, 2023 | 276.01 | 292.59 | 272.44 | 279.21 | 3,729,284 | +7.62(+2.81%) |
Jan 05, 2023 | 269.33 | 272.80 | 265.32 | 271.59 | 1,195,251 | +0.78(+0.29%) |
Jan 04, 2023 | 275.38 | 275.44 | 269.88 | 270.81 | 1,088,814 | -1.82(-0.67%) |
Jan 03, 2023 | 276.73 | 278.00 | 272.39 | 272.63 | 1,090,370 | -4.29(-1.55%) |
Dec 30, 2022 | 274.98 | 277.15 | 272.20 | 276.92 | 640,675 | +0.92(+0.33%) |
Dec 29, 2022 | 274.83 | 279.14 | 274.30 | 276.00 | 593,985 | +1.96(+0.72%) |
Dec 28, 2022 | 275.64 | 276.92 | 272.64 | 274.04 | 521,039 | -0.73(-0.27%) |
Dec 27, 2022 | 279.89 | 279.89 | 273.38 | 274.77 | 638,552 | -4.39(-1.57%) |
Dec 23, 2022 | 280.45 | 280.45 | 276.06 | 279.16 | 624,756 | -1.45(-0.52%) |
Dec 22, 2022 | 283.61 | 283.65 | 278.31 | 280.61 | 946,548 | -6.26(-2.18%) |
Dec 21, 2022 | 288.09 | 288.30 | 284.87 | 286.87 | 797,006 | -0.64(-0.22%) |
Dec 20, 2022 | 284.94 | 288.89 | 283.85 | 287.51 | 873,135 | +3.13(+1.10%) |
Dec 19, 2022 | 284.90 | 285.50 | 281.59 | 284.38 | 863,417 | -0.60(-0.21%) |
Dec 16, 2022 | 280.56 | 285.59 | 279.07 | 284.98 | 3,046,750 | +1.54(+0.54%) |
Dec 15, 2022 | 287.58 | 287.90 | 282.04 | 283.44 | 1,090,209 | -5.61(-1.94%) |
Dec 14, 2022 | 290.15 | 294.18 | 287.15 | 289.05 | 905,257 | -2.19(-0.75%) |
Dec 13, 2022 | 293.75 | 294.69 | 288.14 | 291.24 | 937,185 | +0.65(+0.22%) |
Dec 12, 2022 | 285.00 | 290.86 | 282.57 | 290.59 | 1,066,646 | +5.22(+1.83%) |
Dec 09, 2022 | 289.10 | 292.97 | 285.14 | 285.37 | 982,783 | -3.73(-1.29%) |
Dec 08, 2022 | 291.86 | 292.32 | 286.72 | 289.10 | 1,695,319 | -3.05(-1.04%) |
Dec 07, 2022 | 292.56 | 293.60 | 287.10 | 292.15 | 1,112,684 | +0.68(+0.23%) |
Dec 06, 2022 | 292.22 | 295.06 | 288.53 | 291.47 | 1,034,299 | -1.28(-0.44%) |
Dec 05, 2022 | 299.18 | 299.70 | 290.23 | 292.75 | 1,498,385 | -6.15(-2.06%) |
Dec 02, 2022 | 299.24 | 305.06 | 297.78 | 298.90 | 1,682,656 | -2.95(-0.98%) |
Dec 01, 2022 | 305.51 | 306.28 | 299.17 | 301.85 | 1,926,021 | -3.32(-1.09%) |
Nov 30, 2022 | 306.28 | 311.88 | 301.20 | 305.17 | 4,067,765 | +13.76(+4.72%) |
Nov 29, 2022 | 291.10 | 293.97 | 288.44 | 291.41 | 1,103,873 | -0.49(-0.17%) |
Nov 28, 2022 | 296.03 | 303.11 | 290.31 | 291.90 | 2,134,653 | -13.25(-4.34%) |
Nov 25, 2022 | 304.35 | 307.53 | 302.70 | 305.15 | 479,428 | +1.70(+0.56%) |
Nov 23, 2022 | 307.00 | 307.40 | 302.11 | 303.45 | 997,998 | -3.27(-1.07%) |
Nov 22, 2022 | 302.25 | 307.00 | 301.60 | 306.72 | 869,150 | +5.09(+1.69%) |
Nov 21, 2022 | 304.20 | 305.87 | 300.40 | 301.63 | 969,834 | -1.26(-0.42%) |
Nov 18, 2022 | 303.21 | 304.14 | 299.72 | 302.89 | 853,659 | +0.84(+0.28%) |
Nov 17, 2022 | 297.07 | 302.93 | 296.79 | 302.05 | 959,916 | +2.04(+0.68%) |
Nov 16, 2022 | 300.17 | 303.56 | 299.00 | 300.01 | 804,066 | +0.23(+0.08%) |
Nov 15, 2022 | 300.67 | 303.79 | 297.01 | 299.78 | 1,282,402 | +0.72(+0.24%) |
Nov 14, 2022 | 300.11 | 305.48 | 295.73 | 299.06 | 2,685,868 | +9.61(+3.32%) |
Nov 11, 2022 | 290.70 | 291.00 | 283.44 | 289.45 | 1,263,457 | -1.25(-0.43%) |
Nov 10, 2022 | 288.75 | 291.85 | 286.77 | 290.70 | 1,439,036 | +8.39(+2.97%) |
Nov 09, 2022 | 286.39 | 289.78 | 282.18 | 282.31 | 800,706 | -3.85(-1.35%) |
Nov 08, 2022 | 285.00 | 292.45 | 284.89 | 286.16 | 1,472,770 | +1.54(+0.54%) |
Nov 07, 2022 | 281.82 | 287.96 | 281.09 | 284.62 | 1,265,932 | +2.77(+0.98%) |
Nov 04, 2022 | 282.52 | 283.30 | 276.64 | 281.85 | 894,500 | +1.60(+0.57%) |
Nov 03, 2022 | 276.01 | 282.59 | 274.63 | 280.25 | 869,145 | +1.88(+0.68%) |
Nov 02, 2022 | 280.18 | 287.37 | 277.88 | 278.37 | 1,498,022 | -1.67(-0.60%) |
Nov 01, 2022 | 283.44 | 286.82 | 280.00 | 280.04 | 1,068,692 | -3.40(-1.20%) |
Oct 31, 2022 | 283.28 | 284.29 | 279.95 | 283.44 | 1,086,116 | -0.85(-0.30%) |
Oct 28, 2022 | 278.01 | 285.35 | 272.28 | 284.29 | 1,543,724 | +6.42(+2.31%) |
Oct 27, 2022 | 281.07 | 281.46 | 275.16 | 277.87 | 1,399,380 | -2.56(-0.91%) |
Oct 26, 2022 | 280.00 | 284.75 | 278.44 | 280.43 | 2,060,272 | +6.87(+2.51%) |
Oct 25, 2022 | 278.60 | 279.63 | 265.46 | 273.56 | 2,431,425 | -1.06(-0.39%) |
Oct 24, 2022 | 267.94 | 275.83 | 267.94 | 274.62 | 1,849,312 | +7.00(+2.62%) |
Oct 21, 2022 | 264.30 | 268.59 | 261.92 | 267.62 | 1,575,223 | +4.97(+1.89%) |
Oct 20, 2022 | 263.42 | 265.99 | 260.32 | 262.65 | 1,030,927 | -1.80(-0.68%) |
Oct 19, 2022 | 269.30 | 269.30 | 261.91 | 264.45 | 1,164,393 | -5.83(-2.16%) |
Oct 18, 2022 | 270.03 | 273.70 | 267.28 | 270.28 | 1,348,974 | +0.73(+0.27%) |
Oct 17, 2022 | 266.05 | 274.01 | 264.75 | 269.55 | 1,658,304 | +4.92(+1.86%) |
Oct 14, 2022 | 270.65 | 272.62 | 264.03 | 264.63 | 1,479,254 | -5.31(-1.97%) |
Oct 13, 2022 | 251.87 | 271.99 | 251.77 | 269.94 | 3,279,235 | +16.27(+6.41%) |
Oct 12, 2022 | 254.51 | 256.12 | 250.94 | 253.67 | 1,592,533 | -0.40(-0.16%) |
Oct 11, 2022 | 251.97 | 258.82 | 250.31 | 254.07 | 1,239,110 | -0.71(-0.28%) |
Oct 10, 2022 | 257.58 | 258.39 | 252.30 | 254.78 | 1,191,643 | -3.11(-1.21%) |
Oct 07, 2022 | 261.40 | 265.98 | 256.48 | 257.89 | 1,778,234 | -4.37(-1.67%) |
Oct 06, 2022 | 261.97 | 266.31 | 259.12 | 262.26 | 1,246,463 | +0.57(+0.22%) |
Oct 05, 2022 | 265.28 | 266.43 | 257.51 | 261.69 | 1,573,633 | -5.76(-2.15%) |
Oct 04, 2022 | 266.00 | 269.87 | 264.50 | 267.45 | 2,162,025 | +3.15(+1.19%) |
Oct 03, 2022 | 269.00 | 269.50 | 260.69 | 264.30 | 2,498,666 | -2.70(-1.01%) |
Sep 30, 2022 | 265.51 | 271.49 | 257.02 | 267.00 | 3,749,691 | +2.72(+1.03%) |
Sep 29, 2022 | 269.29 | 271.38 | 260.36 | 264.28 | 6,183,567 | -12.33(-4.46%) |
Sep 28, 2022 | 282.96 | 283.44 | 265.02 | 276.61 | 16,230,130 | +78.82(+39.85%) |
Sep 27, 2022 | 197.02 | 200.95 | 195.50 | 197.79 | 849,168 | +2.04(+1.04%) |
Sep 26, 2022 | 197.44 | 199.81 | 194.63 | 195.75 | 1,021,284 | -2.03(-1.03%) |
Sep 23, 2022 | 200.28 | 200.62 | 194.45 | 197.78 | 1,443,578 | -2.84(-1.42%) |
Sep 22, 2022 | 197.49 | 201.68 | 195.58 | 200.62 | 712,030 | +1.28(+0.64%) |
Sep 21, 2022 | 205.53 | 209.25 | 199.29 | 199.34 | 1,068,495 | -4.86(-2.38%) |
Sep 20, 2022 | 207.78 | 207.95 | 202.65 | 204.20 | 947,131 | -5.06(-2.42%) |
Sep 19, 2022 | 206.88 | 210.18 | 205.53 | 209.26 | 843,730 | +1.00(+0.48%) |
Sep 16, 2022 | 206.54 | 209.19 | 204.23 | 208.26 | 1,904,404 | +1.54(+0.74%) |
Sep 15, 2022 | 203.32 | 208.71 | 202.64 | 206.72 | 1,021,658 | +2.61(+1.28%) |
Sep 14, 2022 | 204.90 | 205.06 | 200.75 | 204.11 | 840,886 | +0.20(+0.10%) |
Sep 13, 2022 | 208.90 | 209.97 | 203.29 | 203.91 | 1,064,041 | -8.97(-4.21%) |
Sep 12, 2022 | 212.10 | 216.17 | 211.08 | 212.88 | 955,588 | +1.04(+0.49%) |
Sep 09, 2022 | 208.39 | 212.92 | 208.09 | 211.84 | 1,053,076 | +3.86(+1.86%) |
Sep 08, 2022 | 201.16 | 208.05 | 201.16 | 207.98 | 1,039,119 | +7.31(+3.64%) |
Sep 07, 2022 | 195.42 | 201.25 | 194.45 | 200.67 | 766,228 | +5.98(+3.07%) |
Sep 06, 2022 | 196.06 | 198.00 | 194.42 | 194.69 | 766,495 | -1.34(-0.68%) |
Sep 02, 2022 | 201.71 | 201.71 | 194.71 | 196.03 | 762,095 | -3.76(-1.88%) |
Sep 01, 2022 | 194.77 | 201.41 | 193.65 | 199.79 | 915,622 | +4.41(+2.26%) |
Aug 31, 2022 | 197.89 | 198.49 | 193.65 | 195.38 | 871,239 | -0.70(-0.36%) |
Aug 30, 2022 | 196.60 | 197.78 | 195.17 | 196.08 | 623,007 | -1.03(-0.52%) |
Aug 29, 2022 | 197.19 | 198.61 | 195.62 | 197.11 | 479,690 | -1.48(-0.75%) |
Aug 26, 2022 | 205.33 | 206.29 | 198.53 | 198.59 | 973,491 | -6.24(-3.05%) |
Aug 25, 2022 | 202.49 | 205.06 | 200.69 | 204.83 | 673,236 | +3.05(+1.51%) |
Aug 24, 2022 | 201.74 | 202.90 | 200.15 | 201.78 | 698,837 | -1.03(-0.51%) |
Aug 23, 2022 | 207.47 | 207.67 | 200.15 | 202.81 | 872,939 | -4.89(-2.35%) |
Aug 22, 2022 | 212.25 | 212.93 | 207.19 | 207.70 | 760,850 | -6.39(-2.98%) |
Aug 19, 2022 | 215.79 | 216.61 | 212.46 | 214.09 | 623,398 | -2.25(-1.04%) |
Aug 18, 2022 | 216.94 | 216.98 | 214.33 | 216.34 | 514,481 | -1.24(-0.57%) |
Aug 17, 2022 | 218.81 | 219.65 | 216.61 | 217.58 | 485,372 | -2.06(-0.94%) |
Aug 16, 2022 | 221.74 | 222.13 | 217.55 | 219.64 | 607,479 | -2.74(-1.23%) |
Aug 15, 2022 | 220.99 | 222.50 | 217.96 | 222.38 | 670,042 | +1.39(+0.63%) |
Aug 12, 2022 | 218.58 | 222.17 | 218.58 | 220.99 | 769,052 | +2.77(+1.27%) |
Aug 11, 2022 | 221.22 | 222.82 | 216.92 | 218.22 | 653,059 | -2.82(-1.28%) |
Aug 10, 2022 | 220.60 | 221.62 | 216.98 | 221.04 | 925,540 | +3.45(+1.59%) |
Aug 09, 2022 | 216.34 | 218.60 | 214.29 | 217.59 | 564,921 | +0.03(+0.01%) |
Aug 08, 2022 | 216.79 | 222.22 | 215.38 | 217.56 | 932,182 | -0.64(-0.29%) |
Aug 05, 2022 | 215.83 | 219.07 | 215.06 | 218.20 | 670,487 | +0.90(+0.41%) |
Aug 04, 2022 | 214.74 | 218.85 | 214.74 | 217.30 | 991,193 | +3.70(+1.73%) |
Aug 03, 2022 | 210.00 | 217.03 | 210.00 | 213.60 | 1,005,562 | +4.45(+2.13%) |
Aug 02, 2022 | 209.51 | 213.46 | 208.55 | 209.15 | 685,275 | -0.11(-0.05%) |
Aug 01, 2022 | 213.90 | 214.64 | 208.81 | 209.26 | 1,117,632 | -5.80(-2.70%) |
Jul 29, 2022 | 212.51 | 216.69 | 211.59 | 215.06 | 1,152,013 | +0.86(+0.40%) |
Jul 28, 2022 | 212.36 | 215.22 | 208.73 | 214.20 | 852,636 | +1.28(+0.60%) |
Jul 27, 2022 | 209.65 | 213.67 | 209.65 | 212.92 | 849,178 | +2.07(+0.98%) |
Jul 26, 2022 | 206.70 | 214.02 | 206.70 | 210.85 | 916,159 | +3.28(+1.58%) |
Jul 25, 2022 | 205.99 | 207.96 | 204.18 | 207.57 | 776,914 | +1.32(+0.64%) |
Jul 22, 2022 | 214.44 | 215.31 | 205.29 | 206.25 | 842,311 | -7.81(-3.65%) |
Jul 21, 2022 | 208.27 | 214.68 | 207.94 | 214.06 | 1,136,892 | +6.57(+3.17%) |
Jul 20, 2022 | 217.00 | 220.70 | 204.67 | 207.49 | 1,991,046 | -12.77(-5.80%) |
Jul 19, 2022 | 217.74 | 222.20 | 216.28 | 220.26 | 1,074,655 | +5.92(+2.76%) |
Jul 18, 2022 | 217.57 | 218.79 | 213.05 | 214.34 | 1,056,143 | -2.67(-1.23%) |
Jul 15, 2022 | 215.37 | 217.36 | 213.75 | 217.01 | 732,085 | +2.74(+1.28%) |
Jul 14, 2022 | 212.98 | 215.05 | 210.26 | 214.27 | 920,130 | -0.26(-0.12%) |
Jul 13, 2022 | 211.92 | 216.34 | 211.92 | 214.53 | 635,105 | -1.05(-0.49%) |
Jul 12, 2022 | 216.66 | 218.56 | 214.04 | 215.58 | 711,078 | +0.32(+0.15%) |
Jul 11, 2022 | 217.56 | 218.00 | 214.52 | 215.26 | 609,717 | -3.54(-1.62%) |
Jul 08, 2022 | 216.38 | 220.78 | 215.90 | 218.80 | 919,017 | +0.84(+0.39%) |
Jul 07, 2022 | 215.83 | 219.91 | 215.13 | 217.96 | 900,584 | +1.98(+0.92%) |
Jul 06, 2022 | 213.11 | 216.80 | 211.17 | 215.98 | 969,384 | +3.40(+1.60%) |
Jul 05, 2022 | 208.98 | 212.73 | 206.78 | 212.58 | 897,926 | +1.95(+0.93%) |
Jul 01, 2022 | 205.37 | 210.75 | 203.92 | 210.63 | 801,896 | +6.69(+3.28%) |
Jun 30, 2022 | 203.58 | 207.09 | 200.40 | 203.94 | 1,186,197 | -1.29(-0.63%) |
Jun 29, 2022 | 202.07 | 205.92 | 199.87 | 205.23 | 1,260,069 | +2.72(+1.34%) |
Jun 28, 2022 | 213.75 | 213.88 | 202.33 | 202.51 | 1,656,726 | -11.06(-5.18%) |
Jun 27, 2022 | 210.32 | 213.68 | 208.13 | 213.57 | 972,662 | +1.64(+0.77%) |
Jun 24, 2022 | 211.38 | 212.71 | 207.19 | 211.93 | 3,042,556 | +0.55(+0.26%) |
Jun 23, 2022 | 207.73 | 211.91 | 207.70 | 211.38 | 864,032 | +4.38(+2.12%) |
Jun 22, 2022 | 205.31 | 209.62 | 204.61 | 207.00 | 988,059 | +0.11(+0.05%) |
Jun 21, 2022 | 204.22 | 207.54 | 201.97 | 206.89 | 1,319,285 | +5.15(+2.55%) |
Jun 17, 2022 | 192.11 | 204.26 | 192.11 | 201.74 | 1,887,780 | +10.21(+5.33%) |
Jun 16, 2022 | 193.32 | 193.89 | 188.53 | 191.53 | 1,024,894 | -5.73(-2.90%) |
Jun 15, 2022 | 196.17 | 199.25 | 193.39 | 197.26 | 760,208 | +3.08(+1.59%) |
Jun 14, 2022 | 191.97 | 194.40 | 189.67 | 194.18 | 817,907 | +2.02(+1.05%) |
Jun 13, 2022 | 194.17 | 195.46 | 191.75 | 192.16 | 1,052,832 | -5.34(-2.70%) |
Jun 10, 2022 | 199.39 | 200.26 | 195.94 | 197.50 | 999,881 | -4.72(-2.33%) |
Jun 09, 2022 | 205.98 | 206.53 | 202.18 | 202.22 | 894,083 | -4.51(-2.18%) |
Jun 08, 2022 | 201.08 | 208.49 | 200.00 | 206.73 | 1,558,997 | +5.65(+2.81%) |
Jun 07, 2022 | 195.76 | 201.47 | 195.48 | 201.08 | 790,968 | +3.97(+2.01%) |
Jun 06, 2022 | 203.52 | 203.54 | 195.71 | 197.11 | 803,906 | -3.51(-1.75%) |
Jun 03, 2022 | 198.10 | 204.64 | 197.85 | 200.62 | 867,338 | +2.12(+1.07%) |
Jun 02, 2022 | 199.33 | 200.23 | 193.86 | 198.50 | 1,094,331 | -1.50(-0.75%) |
Jun 01, 2022 | 202.00 | 202.22 | 198.47 | 200.00 | 1,057,338 | +0.00(+0.00%) |
May 31, 2022 | 204.96 | 204.96 | 199.15 | 200.00 | 1,764,886 | -6.20(-3.01%) |
May 27, 2022 | 205.26 | 207.36 | 203.13 | 206.20 | 1,013,334 | +1.98(+0.97%) |
May 26, 2022 | 202.98 | 205.73 | 202.34 | 204.22 | 531,967 | +1.86(+0.92%) |
May 25, 2022 | 202.54 | 203.32 | 198.10 | 202.36 | 932,605 | -0.18(-0.09%) |
May 24, 2022 | 198.67 | 202.73 | 196.52 | 202.54 | 914,081 | +3.14(+1.57%) |
May 23, 2022 | 201.09 | 204.00 | 198.69 | 199.40 | 931,857 | -0.25(-0.13%) |
May 20, 2022 | 195.33 | 199.78 | 194.50 | 199.65 | 971,118 | +6.56(+3.40%) |
May 19, 2022 | 195.32 | 195.55 | 191.46 | 193.09 | 1,171,083 | -2.62(-1.34%) |
May 18, 2022 | 201.05 | 201.77 | 195.00 | 195.71 | 1,196,644 | -7.19(-3.54%) |
May 17, 2022 | 200.13 | 203.06 | 197.47 | 202.90 | 781,913 | +4.52(+2.28%) |
May 16, 2022 | 197.89 | 200.91 | 196.47 | 198.38 | 831,474 | -0.73(-0.37%) |
May 13, 2022 | 196.93 | 200.27 | 196.24 | 199.11 | 1,230,538 | +4.79(+2.47%) |
May 12, 2022 | 190.56 | 194.98 | 188.51 | 194.32 | 1,313,864 | +3.25(+1.70%) |
May 11, 2022 | 192.29 | 198.14 | 190.51 | 191.07 | 1,483,576 | -3.93(-2.02%) |
May 10, 2022 | 191.20 | 197.51 | 190.92 | 195.00 | 1,603,447 | +7.46(+3.98%) |
May 09, 2022 | 191.05 | 193.91 | 187.16 | 187.54 | 1,589,701 | -6.07(-3.14%) |
May 06, 2022 | 198.94 | 199.26 | 190.65 | 193.61 | 1,888,755 | -7.57(-3.76%) |
May 05, 2022 | 207.63 | 209.39 | 199.59 | 201.18 | 1,384,833 | -8.92(-4.25%) |
May 04, 2022 | 208.47 | 211.62 | 203.41 | 210.10 | 1,093,286 | +4.40(+2.14%) |
May 03, 2022 | 209.12 | 214.78 | 205.00 | 205.70 | 1,545,716 | -1.62(-0.78%) |
May 02, 2022 | 206.30 | 209.12 | 202.52 | 207.32 | 1,526,337 | -0.12(-0.06%) |
Apr 29, 2022 | 210.67 | 214.62 | 206.97 | 207.44 | 1,052,341 | -2.97(-1.41%) |
Apr 28, 2022 | 207.79 | 211.29 | 204.86 | 210.41 | 876,739 | +3.47(+1.68%) |
Apr 27, 2022 | 207.62 | 209.93 | 206.24 | 206.94 | 728,932 | -0.05(-0.02%) |
Apr 26, 2022 | 213.00 | 214.51 | 206.52 | 206.99 | 1,110,300 | -7.55(-3.52%) |
Apr 25, 2022 | 209.82 | 215.58 | 208.42 | 214.54 | 1,040,494 | +4.55(+2.17%) |
Apr 22, 2022 | 217.48 | 220.48 | 209.71 | 209.99 | 1,342,981 | -8.41(-3.85%) |
Apr 21, 2022 | 222.37 | 224.78 | 218.30 | 218.40 | 931,805 | -2.03(-0.92%) |
Apr 20, 2022 | 224.27 | 225.50 | 220.27 | 220.43 | 1,028,631 | -2.59(-1.16%) |
Apr 19, 2022 | 212.98 | 224.32 | 212.55 | 223.02 | 1,448,679 | +10.48(+4.93%) |
Apr 18, 2022 | 216.22 | 217.66 | 211.47 | 212.54 | 1,033,516 | -0.01(-0.00%) |
Apr 14, 2022 | 214.40 | 216.00 | 212.20 | 212.55 | 917,921 | -1.43(-0.67%) |
Apr 13, 2022 | 208.56 | 214.40 | 208.07 | 213.98 | 671,641 | +5.92(+2.85%) |
Apr 12, 2022 | 211.01 | 212.91 | 206.62 | 208.06 | 976,081 | -2.56(-1.22%) |
Apr 11, 2022 | 213.12 | 216.00 | 210.55 | 210.62 | 868,992 | -4.13(-1.92%) |
Apr 08, 2022 | 211.18 | 218.02 | 210.36 | 214.75 | 1,410,680 | +3.11(+1.47%) |
Apr 07, 2022 | 210.22 | 212.96 | 208.37 | 211.64 | 778,918 | +1.93(+0.92%) |
Apr 06, 2022 | 206.87 | 210.35 | 205.52 | 209.71 | 1,013,713 | +2.10(+1.01%) |
Apr 05, 2022 | 210.38 | 214.14 | 207.35 | 207.61 | 1,404,938 | -4.03(-1.90%) |
Apr 04, 2022 | 212.06 | 213.50 | 211.07 | 211.64 | 800,497 | +0.99(+0.47%) |
Apr 01, 2022 | 212.49 | 212.97 | 208.49 | 210.65 | 675,813 | +0.05(+0.02%) |
Mar 31, 2022 | 212.13 | 213.24 | 210.10 | 210.60 | 951,025 | -0.43(-0.20%) |
Mar 30, 2022 | 214.95 | 216.36 | 210.32 | 211.03 | 585,516 | -3.92(-1.82%) |
Mar 29, 2022 | 212.96 | 215.93 | 212.66 | 214.95 | 699,657 | +3.27(+1.54%) |
Mar 28, 2022 | 210.08 | 212.26 | 208.23 | 211.68 | 807,558 | +0.71(+0.34%) |
Mar 25, 2022 | 213.32 | 214.12 | 209.41 | 210.97 | 685,954 | -2.04(-0.96%) |
Mar 24, 2022 | 210.51 | 213.72 | 210.01 | 213.01 | 736,209 | +3.39(+1.62%) |
Mar 23, 2022 | 210.92 | 213.11 | 209.38 | 209.62 | 955,556 | -1.30(-0.62%) |
Mar 22, 2022 | 206.66 | 212.11 | 206.00 | 210.92 | 851,283 | +4.11(+1.99%) |
Mar 21, 2022 | 207.70 | 209.03 | 203.99 | 206.81 | 1,284,515 | -1.76(-0.84%) |
Mar 18, 2022 | 204.39 | 208.88 | 203.07 | 208.57 | 2,102,827 | +3.25(+1.58%) |
Mar 17, 2022 | 203.04 | 206.60 | 202.01 | 205.32 | 1,057,118 | +1.52(+0.75%) |
Mar 16, 2022 | 201.23 | 204.25 | 198.06 | 203.80 | 1,074,954 | +6.44(+3.26%) |
Mar 15, 2022 | 193.21 | 197.42 | 193.09 | 197.36 | 1,306,269 | +3.59(+1.85%) |
Mar 14, 2022 | 198.59 | 201.52 | 192.67 | 193.77 | 1,475,715 | -3.90(-1.97%) |
Mar 11, 2022 | 201.13 | 201.66 | 197.25 | 197.67 | 787,917 | -0.97(-0.49%) |
Mar 10, 2022 | 201.00 | 194.94 | 198.64 | 1,166,196 | -3.63(-1.79%) | |
Mar 09, 2022 | 206.14 | 209.69 | 201.49 | 202.27 | 1,236,218 | +0.26(+0.13%) |
Mar 08, 2022 | 201.30 | 209.83 | 201.01 | 202.01 | 1,407,121 | -3.77(-1.83%) |
Mar 07, 2022 | 208.23 | 218.22 | 205.01 | 205.78 | 1,307,841 | -3.67(-1.75%) |
Mar 04, 2022 | 208.94 | 211.36 | 208.94 | 209.45 | 708,833 | -1.78(-0.84%) |
Mar 03, 2022 | 213.03 | 213.71 | 209.19 | 211.23 | 941,560 | +3.44(+1.66%) |
Mar 02, 2022 | 210.34 | 211.06 | 206.43 | 207.79 | 1,108,441 | -2.55(-1.21%) |
Mar 01, 2022 | 210.58 | 213.80 | 209.41 | 210.34 | 804,078 | -0.67(-0.32%) |
Feb 28, 2022 | 204.40 | 211.17 | 202.58 | 211.01 | 1,395,313 | +3.63(+1.75%) |
Feb 25, 2022 | 204.49 | 209.93 | 206.60 | 207.38 | 1,035,215 | +4.26(+2.10%) |
Feb 24, 2022 | 204.86 | 207.05 | 200.36 | 203.12 | 1,882,991 | -5.96(-2.85%) |
Feb 23, 2022 | 210.07 | 211.55 | 208.94 | 209.08 | 964,202 | -0.73(-0.35%) |
Feb 22, 2022 | 208.31 | 212.26 | 208.31 | 209.81 | 1,254,003 | +0.02(+0.01%) |
Feb 18, 2022 | 209.79 | 0 | -0.81(-0.38%) | |||
Feb 17, 2022 | 212.60 | 214.14 | 209.07 | 210.60 | 1,083,552 | -3.95(-1.84%) |
Feb 16, 2022 | 216.73 | 216.93 | 213.39 | 214.55 | 772,457 | -2.82(-1.30%) |
Feb 15, 2022 | 214.01 | 217.87 | 214.01 | 217.37 | 741,538 | +3.25(+1.52%) |
Feb 14, 2022 | 214.87 | 215.37 | 211.29 | 214.12 | 872,877 | -0.47(-0.22%) |
Feb 11, 2022 | 219.24 | 221.58 | 214.15 | 214.59 | 1,118,664 | -5.45(-2.48%) |
Feb 10, 2022 | 224.47 | 226.97 | 219.03 | 220.04 | 1,315,555 | -6.77(-2.98%) |
Feb 09, 2022 | 224.33 | 228.53 | 222.21 | 226.81 | 989,296 | +4.42(+1.99%) |
Feb 08, 2022 | 220.37 | 223.38 | 216.90 | 222.39 | 991,297 | +1.09(+0.49%) |
Feb 07, 2022 | 220.74 | 223.43 | 219.39 | 221.30 | 832,565 | -0.23(-0.10%) |
Feb 04, 2022 | 215.30 | 223.10 | 215.27 | 221.53 | 1,265,876 | +1.36(+0.62%) |
Feb 03, 2022 | 215.00 | 223.14 | 220.17 | 2,004,473 | -4.79(-2.13%) | |
Feb 02, 2022 | 228.67 | 228.76 | 222.27 | 224.96 | 1,082,145 | -4.41(-1.92%) |