Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 189.32 | 190.85 | 188.76 | 190.85 | 68,050 | +2.01(+1.07%) |
Jan 30, 2023 | 188.29 | 190.32 | 188.29 | 188.84 | 68,891 | +0.20(+0.11%) |
Jan 27, 2023 | 189.16 | 189.31 | 187.99 | 188.64 | 68,466 | -0.98(-0.52%) |
Jan 26, 2023 | 190.00 | 190.00 | 188.84 | 189.62 | 173,209 | -0.38(-0.20%) |
Jan 25, 2023 | 188.13 | 190.01 | 187.64 | 190.00 | 201,084 | +0.91(+0.48%) |
Jan 24, 2023 | 188.22 | 189.37 | 187.27 | 189.08 | 54,884 | +0.62(+0.33%) |
Jan 23, 2023 | 189.04 | 189.59 | 188.16 | 188.47 | 77,754 | -0.32(-0.17%) |
Jan 20, 2023 | 188.45 | 188.82 | 186.67 | 188.78 | 78,075 | +0.78(+0.41%) |
Jan 19, 2023 | 188.61 | 189.64 | 187.97 | 188.00 | 96,538 | -1.17(-0.62%) |
Jan 18, 2023 | 194.62 | 194.62 | 188.99 | 189.17 | 116,444 | -5.18(-2.67%) |
Jan 17, 2023 | 194.50 | 195.96 | 194.18 | 194.35 | 73,159 | +0.08(+0.04%) |
Jan 13, 2023 | 192.71 | 194.32 | 192.71 | 194.27 | 81,075 | +0.80(+0.41%) |
Jan 12, 2023 | 195.46 | 195.46 | 193.07 | 193.47 | 92,325 | -1.32(-0.68%) |
Jan 11, 2023 | 195.82 | 196.21 | 193.35 | 194.79 | 65,165 | -0.13(-0.07%) |
Jan 10, 2023 | 195.56 | 195.72 | 194.50 | 194.93 | 71,312 | -0.44(-0.23%) |
Jan 09, 2023 | 197.40 | 198.38 | 195.37 | 195.37 | 88,897 | -1.80(-0.91%) |
Jan 06, 2023 | 194.40 | 197.71 | 194.40 | 197.17 | 126,828 | +4.44(+2.30%) |
Jan 05, 2023 | 194.15 | 194.15 | 192.23 | 192.73 | 78,691 | -1.83(-0.94%) |
Jan 04, 2023 | 194.64 | 195.79 | 193.47 | 194.56 | 242,153 | +0.24(+0.12%) |
Jan 03, 2023 | 194.97 | 194.97 | 192.35 | 194.32 | 183,421 | -0.96(-0.49%) |
Dec 30, 2022 | 196.18 | 196.18 | 193.85 | 195.28 | 73,503 | -0.95(-0.49%) |
Dec 29, 2022 | 196.45 | 196.82 | 196.00 | 196.24 | 64,520 | +0.67(+0.34%) |
Dec 28, 2022 | 198.39 | 198.74 | 195.50 | 195.56 | 56,235 | -2.37(-1.20%) |
Dec 27, 2022 | 197.47 | 198.28 | 196.94 | 197.93 | 103,104 | +0.91(+0.46%) |
Dec 23, 2022 | 196.18 | 197.05 | 195.61 | 197.03 | 70,611 | +1.01(+0.52%) |
Dec 22, 2022 | 195.78 | 196.02 | 193.80 | 196.02 | 48,490 | -0.23(-0.12%) |
Dec 21, 2022 | 195.58 | 196.81 | 195.43 | 196.25 | 139,433 | +1.64(+0.84%) |
Dec 20, 2022 | 194.61 | 195.29 | 193.76 | 194.61 | 101,629 | -0.11(-0.05%) |
Dec 19, 2022 | 194.91 | 196.44 | 193.69 | 194.72 | 195,703 | -0.09(-0.04%) |
Dec 16, 2022 | 194.39 | 195.29 | 193.05 | 194.80 | 70,032 | -0.86(-0.44%) |
Dec 15, 2022 | 197.34 | 197.34 | 194.34 | 195.66 | 60,619 | -2.95(-1.48%) |
Dec 14, 2022 | 199.04 | 200.26 | 197.37 | 198.61 | 83,632 | -0.02(-0.01%) |
Dec 13, 2022 | 201.32 | 201.43 | 197.80 | 198.63 | 70,912 | -0.55(-0.28%) |
Dec 12, 2022 | 197.65 | 199.22 | 197.17 | 199.18 | 41,429 | +1.76(+0.89%) |
Dec 09, 2022 | 198.71 | 198.93 | 197.33 | 197.42 | 31,359 | -1.68(-0.85%) |
Dec 08, 2022 | 198.37 | 199.10 | 197.98 | 199.10 | 78,062 | +0.78(+0.40%) |
Dec 07, 2022 | 196.97 | 198.46 | 196.97 | 198.32 | 72,017 | +1.20(+0.61%) |
Dec 06, 2022 | 198.17 | 199.03 | 196.14 | 197.11 | 273,430 | -1.27(-0.64%) |
Dec 05, 2022 | 199.30 | 199.30 | 197.99 | 198.38 | 99,476 | -2.46(-1.22%) |
Dec 02, 2022 | 198.36 | 200.90 | 198.36 | 200.84 | 106,778 | +1.42(+0.71%) |
Dec 01, 2022 | 199.66 | 200.46 | 198.69 | 199.43 | 75,170 | +0.27(+0.13%) |
Nov 30, 2022 | 195.69 | 199.19 | 194.37 | 199.16 | 56,091 | +3.63(+1.86%) |
Nov 29, 2022 | 196.01 | 196.01 | 194.53 | 195.52 | 42,185 | -0.61(-0.31%) |
Nov 28, 2022 | 196.32 | 197.21 | 195.82 | 196.14 | 42,232 | -0.89(-0.45%) |
Nov 25, 2022 | 196.84 | 197.03 | 196.50 | 197.03 | 14,004 | +0.54(+0.27%) |
Nov 23, 2022 | 196.36 | 197.00 | 195.93 | 196.49 | 55,079 | +0.50(+0.25%) |
Nov 22, 2022 | 195.68 | 196.09 | 195.27 | 195.99 | 64,458 | +1.51(+0.78%) |
Nov 21, 2022 | 192.26 | 194.59 | 192.25 | 194.48 | 81,793 | +2.35(+1.22%) |
Nov 18, 2022 | 191.55 | 192.36 | 191.04 | 192.13 | 64,063 | +1.96(+1.03%) |
Nov 17, 2022 | 189.11 | 190.18 | 188.83 | 190.17 | 61,269 | -0.12(-0.07%) |
Nov 16, 2022 | 189.45 | 191.16 | 189.45 | 190.29 | 47,170 | +1.14(+0.60%) |
Nov 15, 2022 | 190.91 | 190.91 | 187.73 | 189.16 | 60,315 | +0.23(+0.12%) |
Nov 14, 2022 | 189.75 | 191.86 | 188.92 | 188.93 | 59,074 | -0.72(-0.38%) |
Nov 11, 2022 | 191.15 | 191.33 | 186.81 | 189.64 | 98,805 | -1.19(-0.62%) |
Nov 10, 2022 | 191.02 | 191.26 | 187.90 | 190.83 | 70,127 | +3.30(+1.76%) |
Nov 09, 2022 | 189.23 | 190.24 | 187.35 | 187.53 | 49,372 | -2.19(-1.15%) |
Nov 08, 2022 | 189.64 | 190.65 | 187.95 | 189.72 | 51,606 | +0.55(+0.29%) |
Nov 07, 2022 | 187.90 | 189.46 | 187.90 | 189.17 | 58,384 | +1.85(+0.99%) |
Nov 04, 2022 | 187.20 | 188.32 | 185.08 | 187.31 | 71,928 | +1.96(+1.06%) |
Nov 03, 2022 | 184.62 | 186.13 | 183.34 | 185.35 | 134,098 | -0.51(-0.27%) |
Nov 02, 2022 | 188.51 | 185.86 | 185.86 | 144,688 | -2.23(-1.18%) | |
Nov 01, 2022 | 188.97 | 189.69 | 187.40 | 188.09 | 118,374 | -0.75(-0.40%) |
Oct 31, 2022 | 189.00 | 189.78 | 188.28 | 188.83 | 86,600 | -0.74(-0.39%) |
Oct 28, 2022 | 186.00 | 189.71 | 185.92 | 189.57 | 108,697 | +3.84(+2.07%) |
Oct 27, 2022 | 185.76 | 186.81 | 185.48 | 185.72 | 113,514 | +0.46(+0.25%) |
Oct 26, 2022 | 184.59 | 186.33 | 183.99 | 185.26 | 44,922 | +1.47(+0.80%) |
Oct 25, 2022 | 181.89 | 183.96 | 181.30 | 183.79 | 48,221 | +2.16(+1.19%) |
Oct 24, 2022 | 179.96 | 181.88 | 179.81 | 181.63 | 66,893 | +2.97(+1.66%) |
Oct 21, 2022 | 175.88 | 179.06 | 175.55 | 178.66 | 71,744 | +2.71(+1.54%) |
Oct 20, 2022 | 178.51 | 178.51 | 175.84 | 175.95 | 50,621 | -2.28(-1.28%) |
Oct 19, 2022 | 179.16 | 180.00 | 177.53 | 178.24 | 50,189 | -0.57(-0.32%) |
Oct 18, 2022 | 179.09 | 180.04 | 177.85 | 178.81 | 73,084 | +2.03(+1.15%) |
Oct 17, 2022 | 176.83 | 177.46 | 176.22 | 176.78 | 76,814 | +1.99(+1.14%) |
Oct 14, 2022 | 179.18 | 179.18 | 174.51 | 174.79 | 106,620 | -3.34(-1.87%) |
Oct 13, 2022 | 172.48 | 178.54 | 172.17 | 178.13 | 194,232 | +3.64(+2.09%) |
Oct 12, 2022 | 174.82 | 176.10 | 174.47 | 174.49 | 79,891 | +1.02(+0.59%) |
Oct 11, 2022 | 172.02 | 174.98 | 172.02 | 173.47 | 202,600 | +1.30(+0.76%) |
Oct 10, 2022 | 171.67 | 172.84 | 170.86 | 172.16 | 93,910 | +0.72(+0.42%) |
Oct 07, 2022 | 173.59 | 173.59 | 170.70 | 171.45 | 537,687 | -2.77(-1.59%) |
Oct 06, 2022 | 176.71 | 176.94 | 173.91 | 174.22 | 116,372 | -3.13(-1.76%) |
Oct 05, 2022 | 177.44 | 178.11 | 175.43 | 177.35 | 103,195 | -0.82(-0.46%) |
Oct 04, 2022 | 176.62 | 178.43 | 176.51 | 178.17 | 108,877 | +3.11(+1.77%) |
Oct 03, 2022 | 173.25 | 175.57 | 172.60 | 175.06 | 140,495 | +3.11(+1.81%) |
Sep 30, 2022 | 175.13 | 175.13 | 171.86 | 171.95 | 140,363 | -2.97(-1.70%) |
Sep 29, 2022 | 177.00 | 177.69 | 173.84 | 174.93 | 99,233 | -2.86(-1.61%) |
Sep 28, 2022 | 176.53 | 178.46 | 175.19 | 177.79 | 140,692 | +2.02(+1.15%) |
Sep 27, 2022 | 179.73 | 180.56 | 175.39 | 175.77 | 94,010 | -3.09(-1.73%) |
Sep 26, 2022 | 179.47 | 180.51 | 178.19 | 178.86 | 108,239 | -0.87(-0.48%) |
Sep 23, 2022 | 181.30 | 181.30 | 177.60 | 179.73 | 113,615 | -2.68(-1.47%) |
Sep 22, 2022 | 182.58 | 183.45 | 182.00 | 182.40 | 104,578 | +0.07(+0.04%) |
Sep 21, 2022 | 184.10 | 185.44 | 182.33 | 182.34 | 57,268 | -0.92(-0.50%) |
Sep 20, 2022 | 183.31 | 183.60 | 181.87 | 183.26 | 56,973 | -0.84(-0.46%) |
Sep 19, 2022 | 182.31 | 184.10 | 182.08 | 184.10 | 108,663 | +1.30(+0.71%) |
Sep 16, 2022 | 181.47 | 183.06 | 181.47 | 182.80 | 46,463 | +0.40(+0.22%) |
Sep 15, 2022 | 183.69 | 183.69 | 181.93 | 182.40 | 71,374 | -1.28(-0.70%) |
Sep 14, 2022 | 184.49 | 184.60 | 182.72 | 183.69 | 67,495 | +0.04(+0.02%) |
Sep 13, 2022 | 187.85 | 188.18 | 183.24 | 183.65 | 50,446 | -5.86(-3.09%) |
Sep 12, 2022 | 189.47 | 190.09 | 188.98 | 189.51 | 113,693 | +0.46(+0.24%) |
Sep 09, 2022 | 188.12 | 190.18 | 187.20 | 189.05 | 33,762 | +1.61(+0.86%) |
Sep 08, 2022 | 186.96 | 187.85 | 185.26 | 187.44 | 106,221 | -0.13(-0.07%) |
Sep 07, 2022 | 184.56 | 187.79 | 184.56 | 187.58 | 124,457 | +3.20(+1.74%) |
Sep 06, 2022 | 186.12 | 187.00 | 184.15 | 184.38 | 102,694 | -1.47(-0.79%) |
Sep 02, 2022 | 189.32 | 190.00 | 185.18 | 185.85 | 70,397 | -2.30(-1.22%) |
Sep 01, 2022 | 186.48 | 188.15 | 185.49 | 188.15 | 73,215 | +1.15(+0.61%) |
Aug 31, 2022 | 188.50 | 189.00 | 186.91 | 187.00 | 61,046 | -0.94(-0.50%) |
Aug 30, 2022 | 190.42 | 190.42 | 187.67 | 187.94 | 45,018 | -2.07(-1.09%) |
Aug 29, 2022 | 189.45 | 190.95 | 188.57 | 190.01 | 71,341 | -0.21(-0.11%) |
Aug 26, 2022 | 194.92 | 194.92 | 190.10 | 190.22 | 34,091 | -4.17(-2.14%) |
Aug 25, 2022 | 193.74 | 194.39 | 193.00 | 194.39 | 22,776 | +0.65(+0.33%) |
Aug 24, 2022 | 193.43 | 194.05 | 192.91 | 193.74 | 23,650 | +0.45(+0.23%) |
Aug 23, 2022 | 193.66 | 193.66 | 192.85 | 193.29 | 58,910 | -0.92(-0.47%) |
Aug 22, 2022 | 195.57 | 195.57 | 193.87 | 194.22 | 41,517 | -1.97(-1.00%) |
Aug 19, 2022 | 195.86 | 196.78 | 195.69 | 196.18 | 29,469 | +0.03(+0.01%) |
Aug 18, 2022 | 195.97 | 196.47 | 195.03 | 196.15 | 114,683 | +0.26(+0.13%) |
Aug 17, 2022 | 196.22 | 196.54 | 195.63 | 195.90 | 69,467 | -0.90(-0.46%) |
Aug 16, 2022 | 195.22 | 197.26 | 195.22 | 196.80 | 225,878 | +1.49(+0.76%) |
Aug 15, 2022 | 193.11 | 195.42 | 193.11 | 195.31 | 72,882 | +1.93(+1.00%) |
Aug 12, 2022 | 192.72 | 193.41 | 191.78 | 193.38 | 85,211 | +1.67(+0.87%) |
Aug 11, 2022 | 192.72 | 193.58 | 191.31 | 191.71 | 121,226 | -0.19(-0.10%) |
Aug 10, 2022 | 192.22 | 192.22 | 191.17 | 191.90 | 55,546 | +1.42(+0.75%) |
Aug 09, 2022 | 190.65 | 191.23 | 190.26 | 190.47 | 30,318 | +0.14(+0.07%) |
Aug 08, 2022 | 190.79 | 191.67 | 189.95 | 190.33 | 40,940 | -0.05(-0.02%) |
Aug 05, 2022 | 189.74 | 190.52 | 188.84 | 190.38 | 68,687 | +0.11(+0.06%) |
Aug 04, 2022 | 190.96 | 191.59 | 189.81 | 190.26 | 95,471 | -0.88(-0.46%) |
Aug 03, 2022 | 189.55 | 191.46 | 189.15 | 191.15 | 61,705 | +1.73(+0.91%) |
Aug 02, 2022 | 190.65 | 191.03 | 189.18 | 189.42 | 106,137 | -1.53(-0.80%) |
Aug 01, 2022 | 188.30 | 191.63 | 188.30 | 190.95 | 138,185 | +2.15(+1.14%) |
Jul 29, 2022 | 189.19 | 189.19 | 188.07 | 188.80 | 85,110 | -1.82(-0.96%) |
Jul 28, 2022 | 188.48 | 190.87 | 187.79 | 190.63 | 54,855 | +2.28(+1.21%) |
Jul 27, 2022 | 187.52 | 188.78 | 185.65 | 188.35 | 57,876 | +0.58(+0.31%) |
Jul 26, 2022 | 186.31 | 188.02 | 185.93 | 187.77 | 45,150 | +1.08(+0.58%) |
Jul 25, 2022 | 185.63 | 187.03 | 185.63 | 186.69 | 63,701 | +1.37(+0.74%) |
Jul 22, 2022 | 184.26 | 185.68 | 184.26 | 185.32 | 69,036 | +1.61(+0.88%) |
Jul 21, 2022 | 183.25 | 184.36 | 182.63 | 183.70 | 70,457 | +0.20(+0.11%) |
Jul 20, 2022 | 185.18 | 185.18 | 182.72 | 183.50 | 59,185 | -1.89(-1.02%) |
Jul 19, 2022 | 184.55 | 185.66 | 184.48 | 185.39 | 137,010 | +2.18(+1.19%) |
Jul 18, 2022 | 185.44 | 185.44 | 182.81 | 183.21 | 45,147 | -1.70(-0.92%) |
Jul 15, 2022 | 185.58 | 185.75 | 184.21 | 184.91 | 54,912 | +0.47(+0.26%) |
Jul 14, 2022 | 182.68 | 184.61 | 182.39 | 184.44 | 91,789 | -0.84(-0.45%) |
Jul 13, 2022 | 184.79 | 186.71 | 184.18 | 185.27 | 94,082 | -0.26(-0.14%) |
Jul 12, 2022 | 185.82 | 187.79 | 185.01 | 185.53 | 85,171 | -0.22(-0.12%) |
Jul 11, 2022 | 185.89 | 186.74 | 185.29 | 185.75 | 59,552 | -0.21(-0.11%) |
Jul 08, 2022 | 186.35 | 187.39 | 185.57 | 185.96 | 60,689 | -0.31(-0.17%) |
Jul 07, 2022 | 186.33 | 186.58 | 185.38 | 186.27 | 108,876 | +0.38(+0.20%) |
Jul 06, 2022 | 186.41 | 187.24 | 185.37 | 185.89 | 144,303 | +0.26(+0.14%) |
Jul 05, 2022 | 186.62 | 186.62 | 183.01 | 185.63 | 486,474 | -2.13(-1.13%) |
Jul 01, 2022 | 185.46 | 187.95 | 184.64 | 187.76 | 196,460 | +2.66(+1.44%) |
Jun 30, 2022 | 184.83 | 185.96 | 183.90 | 185.10 | 335,644 | -0.51(-0.28%) |
Jun 29, 2022 | 184.94 | 186.30 | 184.67 | 185.61 | 34,148 | +1.16(+0.63%) |
Jun 28, 2022 | 187.05 | 188.19 | 184.12 | 184.45 | 66,018 | -2.14(-1.15%) |
Jun 27, 2022 | 187.05 | 187.25 | 186.13 | 186.59 | 46,196 | -0.06(-0.03%) |
Jun 24, 2022 | 184.08 | 186.76 | 183.68 | 186.65 | 51,641 | +3.76(+2.06%) |
Jun 23, 2022 | 181.03 | 183.08 | 181.03 | 182.89 | 248,352 | +2.56(+1.42%) |
Jun 22, 2022 | 179.39 | 181.38 | 178.86 | 180.32 | 52,840 | -0.02(-0.01%) |
Jun 21, 2022 | 178.07 | 180.73 | 177.02 | 180.34 | 81,429 | +4.44(+2.53%) |
Jun 17, 2022 | 177.08 | 177.81 | 175.02 | 175.90 | 131,437 | -0.63(-0.35%) |
Jun 16, 2022 | 175.81 | 177.70 | 174.50 | 176.53 | 148,969 | -1.49(-0.84%) |
Jun 15, 2022 | 179.23 | 180.48 | 176.54 | 178.02 | 105,481 | +0.08(+0.04%) |
Jun 14, 2022 | 180.75 | 180.79 | 176.72 | 177.94 | 169,707 | -2.29(-1.27%) |
Jun 13, 2022 | 181.44 | 182.65 | 179.63 | 180.23 | 201,108 | -4.12(-2.24%) |
Jun 10, 2022 | 182.93 | 185.67 | 182.02 | 184.35 | 75,965 | -0.69(-0.37%) |
Jun 09, 2022 | 188.10 | 189.32 | 184.96 | 185.04 | 47,159 | -3.21(-1.70%) |
Jun 08, 2022 | 189.72 | 189.77 | 188.13 | 188.25 | 52,720 | -2.40(-1.26%) |
Jun 07, 2022 | 187.93 | 190.87 | 187.87 | 190.65 | 143,136 | +1.22(+0.64%) |
Jun 06, 2022 | 190.47 | 191.09 | 188.99 | 189.43 | 79,351 | +0.39(+0.21%) |
Jun 03, 2022 | 189.86 | 190.87 | 188.79 | 189.04 | 141,936 | -2.03(-1.06%) |
Jun 02, 2022 | 189.85 | 191.08 | 186.19 | 191.08 | 309,418 | +1.52(+0.80%) |
Jun 01, 2022 | 192.46 | 192.46 | 187.81 | 189.55 | 202,991 | -2.13(-1.11%) |
May 31, 2022 | 192.48 | 193.08 | 190.03 | 191.68 | 175,438 | -1.59(-0.82%) |
May 27, 2022 | 191.98 | 193.27 | 191.87 | 193.27 | 77,657 | +1.59(+0.83%) |
May 26, 2022 | 191.48 | 192.86 | 191.33 | 191.68 | 57,858 | +0.95(+0.50%) |
May 25, 2022 | 190.24 | 191.14 | 189.19 | 190.73 | 123,603 | +0.44(+0.23%) |
May 24, 2022 | 187.02 | 190.47 | 187.02 | 190.29 | 84,381 | +3.01(+1.61%) |
May 23, 2022 | 185.55 | 188.19 | 185.37 | 187.28 | 65,760 | +3.52(+1.91%) |
May 20, 2022 | 184.00 | 184.15 | 180.72 | 183.77 | 155,623 | +0.94(+0.51%) |
May 19, 2022 | 185.07 | 185.07 | 181.57 | 182.83 | 398,041 | -3.29(-1.77%) |
May 18, 2022 | 195.97 | 196.21 | 185.69 | 186.12 | 106,470 | -10.86(-5.51%) |
May 17, 2022 | 197.39 | 197.39 | 194.76 | 196.98 | 133,488 | +0.14(+0.07%) |
May 16, 2022 | 195.61 | 197.73 | 195.06 | 196.84 | 197,226 | +1.31(+0.67%) |
May 13, 2022 | 193.78 | 195.64 | 192.42 | 195.52 | 165,345 | +2.60(+1.35%) |
May 12, 2022 | 193.14 | 193.47 | 190.84 | 192.92 | 158,736 | -0.33(-0.17%) |
May 11, 2022 | 193.49 | 195.96 | 193.03 | 193.25 | 170,843 | +0.17(+0.09%) |
May 10, 2022 | 195.47 | 195.85 | 192.40 | 193.08 | 149,636 | -1.27(-0.65%) |
May 09, 2022 | 193.67 | 195.89 | 192.57 | 194.35 | 180,829 | -0.47(-0.24%) |
May 06, 2022 | 193.00 | 195.26 | 192.80 | 194.82 | 180,053 | +1.10(+0.57%) |
May 05, 2022 | 195.97 | 196.12 | 192.26 | 193.72 | 152,568 | -3.14(-1.60%) |
May 04, 2022 | 192.64 | 196.95 | 192.11 | 196.86 | 198,674 | +4.17(+2.16%) |
May 03, 2022 | 193.01 | 193.96 | 191.27 | 192.69 | 254,059 | +0.06(+0.03%) |
May 02, 2022 | 196.28 | 196.59 | 189.90 | 192.64 | 299,285 | -2.51(-1.28%) |
Apr 29, 2022 | 199.43 | 199.53 | 194.90 | 195.14 | 103,189 | -5.04(-2.52%) |
Apr 28, 2022 | 198.17 | 200.39 | 197.01 | 200.18 | 100,631 | +2.44(+1.23%) |
Apr 27, 2022 | 197.31 | 199.79 | 196.70 | 197.74 | 123,998 | +0.78(+0.40%) |
Apr 26, 2022 | 199.33 | 200.08 | 196.95 | 196.96 | 79,319 | -2.50(-1.25%) |
Apr 25, 2022 | 198.98 | 199.97 | 195.92 | 199.46 | 133,373 | +0.84(+0.42%) |
Apr 22, 2022 | 201.79 | 201.98 | 198.47 | 198.61 | 196,005 | -3.20(-1.58%) |
Apr 21, 2022 | 202.05 | 203.70 | 201.63 | 201.81 | 124,765 | +0.14(+0.07%) |
Apr 20, 2022 | 199.40 | 202.07 | 199.40 | 201.67 | 121,662 | +3.09(+1.56%) |
Apr 19, 2022 | 196.28 | 198.79 | 196.25 | 198.57 | 71,191 | +2.36(+1.20%) |
Apr 18, 2022 | 197.27 | 197.84 | 195.64 | 196.21 | 101,085 | -1.28(-0.65%) |
Apr 14, 2022 | 198.09 | 198.86 | 197.49 | 197.49 | 66,232 | -0.08(-0.04%) |
Apr 13, 2022 | 196.70 | 197.77 | 196.55 | 197.56 | 69,476 | +0.71(+0.36%) |
Apr 12, 2022 | 197.06 | 197.94 | 196.20 | 196.85 | 117,935 | +0.22(+0.11%) |
Apr 11, 2022 | 197.14 | 198.06 | 196.44 | 196.64 | 198,868 | -0.16(-0.08%) |
Apr 08, 2022 | 195.91 | 197.44 | 195.44 | 196.80 | 110,350 | +1.56(+0.80%) |
Apr 07, 2022 | 193.76 | 195.75 | 193.29 | 195.24 | 51,556 | +1.78(+0.92%) |
Apr 06, 2022 | 190.95 | 193.60 | 190.78 | 193.46 | 94,421 | +2.42(+1.27%) |
Apr 05, 2022 | 190.24 | 192.94 | 190.24 | 191.04 | 92,208 | +0.04(+0.02%) |
Apr 04, 2022 | 191.44 | 191.44 | 188.78 | 191.00 | 77,172 | -0.89(-0.46%) |
Apr 01, 2022 | 189.79 | 191.92 | 189.28 | 191.89 | 46,492 | +2.40(+1.27%) |
Mar 31, 2022 | 190.07 | 190.64 | 189.40 | 189.49 | 56,686 | -0.57(-0.30%) |
Mar 30, 2022 | 189.70 | 190.19 | 188.75 | 190.06 | 74,617 | -0.25(-0.13%) |
Mar 29, 2022 | 190.51 | 190.61 | 188.69 | 190.30 | 90,901 | +1.13(+0.60%) |
Mar 28, 2022 | 189.16 | 189.21 | 187.87 | 189.17 | 80,450 | -0.01(-0.01%) |
Mar 25, 2022 | 187.46 | 189.18 | 187.46 | 189.18 | 46,792 | +1.93(+1.03%) |
Mar 24, 2022 | 186.20 | 187.25 | 185.95 | 187.25 | 20,289 | +1.48(+0.79%) |
Mar 23, 2022 | 187.38 | 187.80 | 185.66 | 185.77 | 57,381 | -1.15(-0.61%) |
Mar 22, 2022 | 186.82 | 187.31 | 185.71 | 186.92 | 27,330 | +1.00(+0.54%) |
Mar 21, 2022 | 185.57 | 187.03 | 184.87 | 185.92 | 52,806 | +0.91(+0.49%) |
Mar 18, 2022 | 184.97 | 185.20 | 183.69 | 185.01 | 111,643 | +0.01(+0.01%) |
Mar 17, 2022 | 183.80 | 185.32 | 183.10 | 185.00 | 46,757 | +1.30(+0.71%) |
Mar 16, 2022 | 184.18 | 184.35 | 181.40 | 183.70 | 49,584 | +0.09(+0.05%) |
Mar 15, 2022 | 181.03 | 183.87 | 181.03 | 183.60 | 340,309 | +3.77(+2.10%) |
Mar 14, 2022 | 179.58 | 181.13 | 178.38 | 179.84 | 72,754 | +1.38(+0.78%) |
Mar 11, 2022 | 181.40 | 181.88 | 178.33 | 178.45 | 30,959 | -1.98(-1.10%) |
Mar 10, 2022 | 180.92 | 178.94 | 180.43 | 90,346 | -1.97(-1.08%) | |
Mar 09, 2022 | 183.54 | 183.94 | 181.90 | 182.40 | 65,822 | +1.30(+0.72%) |
Mar 08, 2022 | 186.33 | 186.59 | 180.96 | 181.10 | 112,421 | -5.32(-2.85%) |
Mar 07, 2022 | 189.54 | 189.54 | 186.11 | 186.42 | 68,109 | -3.81(-2.00%) |
Mar 04, 2022 | 188.07 | 190.31 | 187.21 | 190.23 | 69,322 | +0.39(+0.20%) |
Mar 03, 2022 | 189.35 | 191.03 | 189.16 | 189.84 | 42,771 | +1.30(+0.69%) |
Mar 02, 2022 | 186.62 | 189.53 | 186.62 | 188.54 | 88,600 | +2.03(+1.09%) |
Mar 01, 2022 | 187.59 | 188.43 | 185.47 | 186.52 | 49,152 | -1.41(-0.75%) |
Feb 28, 2022 | 187.86 | 188.30 | 185.78 | 187.93 | 74,055 | -2.38(-1.25%) |
Feb 25, 2022 | 184.91 | 190.44 | 187.79 | 190.31 | 99,783 | +6.20(+3.37%) |
Feb 24, 2022 | 185.41 | 185.81 | 180.85 | 184.11 | 441,413 | -3.92(-2.08%) |
Feb 23, 2022 | 190.21 | 190.21 | 187.89 | 188.03 | 104,229 | -1.12(-0.59%) |
Feb 22, 2022 | 190.77 | 190.77 | 188.09 | 189.15 | 204,065 | -1.22(-0.64%) |
Feb 18, 2022 | 190.37 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 188.81 | 190.65 | 188.20 | 190.23 | 44,722 | +0.82(+0.43%) |
Feb 16, 2022 | 188.60 | 189.99 | 187.98 | 189.41 | 37,482 | +0.82(+0.43%) |
Feb 15, 2022 | 189.63 | 190.50 | 187.95 | 188.59 | 38,154 | +0.05(+0.02%) |
Feb 14, 2022 | 189.40 | 189.40 | 186.17 | 188.54 | 48,602 | -0.48(-0.25%) |
Feb 11, 2022 | 189.43 | 190.39 | 188.49 | 189.02 | 119,668 | +0.01(+0.00%) |
Feb 10, 2022 | 189.55 | 191.18 | 188.43 | 189.01 | 215,824 | -1.60(-0.84%) |
Feb 09, 2022 | 191.56 | 191.73 | 190.34 | 190.62 | 53,309 | -0.62(-0.32%) |
Feb 08, 2022 | 190.35 | 191.57 | 190.18 | 191.24 | 54,482 | +1.05(+0.55%) |
Feb 07, 2022 | 190.13 | 191.05 | 188.88 | 190.19 | 51,092 | +0.62(+0.33%) |
Feb 04, 2022 | 190.48 | 191.38 | 188.47 | 189.57 | 107,851 | -2.24(-1.17%) |
Feb 03, 2022 | 191.24 | 192.83 | 191.81 | 140,801 | +0.12(+0.06%) | |
Feb 02, 2022 | 189.82 | 191.85 | 189.82 | 191.69 | 113,665 | +2.01(+1.06%) |