Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 207.27 | 212.37 | 207.27 | 212.34 | 1,629,026 | +5.07(+2.44%) |
Jan 30, 2023 | 209.11 | 211.57 | 207.08 | 207.28 | 1,496,197 | -2.59(-1.24%) |
Jan 27, 2023 | 209.79 | 210.95 | 208.58 | 209.87 | 1,431,019 | -0.23(-0.11%) |
Jan 26, 2023 | 208.97 | 210.54 | 207.69 | 210.10 | 1,184,422 | +2.25(+1.08%) |
Jan 25, 2023 | 203.33 | 208.55 | 202.27 | 207.85 | 2,088,387 | +3.32(+1.62%) |
Jan 24, 2023 | 204.30 | 205.85 | 202.12 | 204.53 | 2,095,312 | -0.48(-0.23%) |
Jan 23, 2023 | 208.06 | 209.11 | 204.46 | 205.00 | 2,864,475 | -5.46(-2.59%) |
Jan 20, 2023 | 210.41 | 210.79 | 203.85 | 210.46 | 3,145,993 | -1.84(-0.87%) |
Jan 19, 2023 | 212.99 | 215.88 | 211.94 | 212.30 | 1,961,399 | -1.75(-0.82%) |
Jan 18, 2023 | 219.82 | 221.01 | 213.15 | 214.05 | 2,326,802 | -5.57(-2.54%) |
Jan 17, 2023 | 222.65 | 223.92 | 219.54 | 219.62 | 2,319,249 | -1.67(-0.76%) |
Jan 13, 2023 | 217.91 | 223.25 | 217.91 | 221.30 | 2,111,780 | +0.57(+0.26%) |
Jan 12, 2023 | 217.96 | 221.29 | 214.40 | 220.73 | 2,487,443 | +3.89(+1.79%) |
Jan 11, 2023 | 212.65 | 217.49 | 212.65 | 216.84 | 1,992,396 | +5.86(+2.78%) |
Jan 10, 2023 | 210.16 | 211.92 | 208.88 | 210.97 | 1,779,249 | +2.52(+1.21%) |
Jan 09, 2023 | 209.93 | 212.41 | 208.30 | 208.45 | 1,817,051 | +0.76(+0.37%) |
Jan 06, 2023 | 202.85 | 208.49 | 200.49 | 207.69 | 2,083,431 | +6.05(+3.00%) |
Jan 05, 2023 | 206.33 | 207.04 | 201.04 | 201.64 | 1,572,772 | -6.53(-3.14%) |
Jan 04, 2023 | 206.66 | 211.53 | 204.85 | 208.17 | 1,889,479 | +4.12(+2.02%) |
Jan 03, 2023 | 203.42 | 204.60 | 200.54 | 204.05 | 1,906,672 | +2.67(+1.33%) |
Dec 30, 2022 | 203.73 | 204.56 | 198.83 | 201.38 | 1,525,981 | -3.69(-1.80%) |
Dec 29, 2022 | 201.37 | 205.98 | 199.74 | 205.07 | 1,392,788 | +5.36(+2.68%) |
Dec 28, 2022 | 200.90 | 203.65 | 199.60 | 199.71 | 1,485,163 | -0.76(-0.38%) |
Dec 27, 2022 | 200.56 | 201.21 | 198.32 | 200.47 | 1,633,903 | +0.01(+0.00%) |
Dec 23, 2022 | 197.59 | 200.59 | 197.21 | 200.46 | 1,215,333 | +1.75(+0.88%) |
Dec 22, 2022 | 197.54 | 199.19 | 194.75 | 198.71 | 2,344,497 | +0.00(+0.00%) |
Dec 21, 2022 | 197.95 | 201.35 | 197.67 | 198.71 | 1,494,539 | +1.80(+0.92%) |
Dec 20, 2022 | 196.22 | 198.55 | 194.15 | 196.91 | 1,385,659 | -0.88(-0.44%) |
Dec 19, 2022 | 201.12 | 201.12 | 196.03 | 197.79 | 1,485,571 | -3.61(-1.79%) |
Dec 16, 2022 | 202.95 | 203.01 | 196.34 | 201.40 | 3,946,975 | -4.50(-2.19%) |
Dec 15, 2022 | 205.06 | 208.90 | 204.32 | 205.90 | 1,794,404 | -1.54(-0.74%) |
Dec 14, 2022 | 210.15 | 214.16 | 207.34 | 207.44 | 2,016,518 | -3.34(-1.59%) |
Dec 13, 2022 | 210.38 | 215.10 | 208.44 | 210.78 | 2,310,731 | +7.10(+3.48%) |
Dec 12, 2022 | 202.75 | 203.74 | 200.01 | 203.69 | 1,958,176 | +1.92(+0.95%) |
Dec 09, 2022 | 200.01 | 204.18 | 199.35 | 201.77 | 1,745,370 | +1.50(+0.75%) |
Dec 08, 2022 | 198.52 | 201.76 | 197.41 | 200.27 | 2,612,738 | +1.07(+0.54%) |
Dec 07, 2022 | 199.97 | 203.43 | 197.64 | 199.20 | 1,721,684 | -1.33(-0.66%) |
Dec 06, 2022 | 204.06 | 204.61 | 199.81 | 200.53 | 1,772,268 | -2.92(-1.43%) |
Dec 05, 2022 | 203.76 | 206.16 | 202.47 | 203.44 | 1,541,222 | -3.55(-1.71%) |
Dec 02, 2022 | 205.95 | 208.44 | 204.06 | 206.99 | 1,435,645 | -1.82(-0.87%) |
Dec 01, 2022 | 211.75 | 213.21 | 207.48 | 208.81 | 1,810,873 | +0.05(+0.02%) |
Nov 30, 2022 | 203.70 | 208.85 | 202.56 | 208.76 | 4,121,817 | +3.80(+1.85%) |
Nov 29, 2022 | 202.69 | 205.01 | 201.28 | 204.96 | 1,958,640 | +3.13(+1.55%) |
Nov 28, 2022 | 206.37 | 207.93 | 201.02 | 201.83 | 1,448,927 | -5.83(-2.81%) |
Nov 25, 2022 | 207.24 | 208.75 | 206.06 | 207.66 | 600,343 | +1.73(+0.84%) |
Nov 23, 2022 | 205.88 | 207.98 | 204.06 | 205.93 | 1,282,932 | +0.11(+0.06%) |
Nov 22, 2022 | 208.27 | 208.72 | 203.31 | 205.82 | 1,657,518 | -1.68(-0.81%) |
Nov 21, 2022 | 203.42 | 207.81 | 203.42 | 207.50 | 1,783,032 | +3.75(+1.84%) |
Nov 18, 2022 | 205.35 | 207.78 | 202.52 | 203.74 | 2,501,892 | -0.39(-0.19%) |
Nov 17, 2022 | 205.43 | 207.20 | 202.29 | 204.13 | 2,273,013 | -2.65(-1.28%) |
Nov 16, 2022 | 207.67 | 210.47 | 205.81 | 206.78 | 2,544,394 | -0.41(-0.20%) |
Nov 15, 2022 | 203.24 | 207.41 | 202.93 | 207.19 | 2,280,920 | +3.96(+1.95%) |
Nov 14, 2022 | 209.26 | 209.63 | 203.08 | 203.22 | 1,725,369 | -7.44(-3.53%) |
Nov 11, 2022 | 210.24 | 212.72 | 208.55 | 210.66 | 2,030,282 | +2.23(+1.07%) |
Nov 10, 2022 | 201.08 | 209.07 | 197.81 | 208.43 | 2,947,601 | +18.74(+9.88%) |
Nov 09, 2022 | 192.50 | 195.06 | 189.09 | 189.69 | 1,620,343 | -1.87(-0.98%) |
Nov 08, 2022 | 190.62 | 193.89 | 189.75 | 191.56 | 2,194,895 | +0.94(+0.49%) |
Nov 07, 2022 | 193.09 | 194.37 | 190.32 | 190.62 | 1,938,207 | -1.79(-0.93%) |
Nov 04, 2022 | 191.46 | 192.84 | 187.90 | 192.41 | 1,895,090 | +2.44(+1.29%) |
Nov 03, 2022 | 191.74 | 193.01 | 189.73 | 189.97 | 1,805,760 | -3.64(-1.88%) |
Nov 02, 2022 | 195.06 | 193.61 | 2,814,378 | -2.54(-1.29%) | ||
Nov 01, 2022 | 197.59 | 201.28 | 194.93 | 196.15 | 2,021,118 | +0.65(+0.33%) |
Oct 31, 2022 | 190.27 | 198.03 | 189.37 | 195.50 | 2,663,620 | +2.34(+1.21%) |
Oct 28, 2022 | 186.16 | 196.61 | 186.16 | 193.16 | 2,770,150 | +5.69(+3.04%) |
Oct 27, 2022 | 187.65 | 192.44 | 185.11 | 187.47 | 3,618,470 | +1.66(+0.89%) |
Oct 26, 2022 | 184.30 | 188.06 | 183.25 | 185.81 | 2,662,603 | +1.31(+0.71%) |
Oct 25, 2022 | 175.47 | 184.99 | 175.43 | 184.50 | 2,644,521 | +9.56(+5.46%) |
Oct 24, 2022 | 179.20 | 180.63 | 173.78 | 174.94 | 1,967,471 | -2.04(-1.15%) |
Oct 21, 2022 | 178.31 | 178.31 | 172.79 | 176.97 | 2,202,393 | -0.41(-0.23%) |
Oct 20, 2022 | 180.36 | 180.37 | 174.91 | 177.39 | 2,666,112 | -2.82(-1.57%) |
Oct 19, 2022 | 184.00 | 185.12 | 179.76 | 180.21 | 1,933,848 | -5.88(-3.16%) |
Oct 18, 2022 | 183.54 | 186.77 | 183.26 | 186.09 | 3,448,104 | +4.46(+2.46%) |
Oct 17, 2022 | 179.05 | 184.84 | 178.17 | 181.63 | 3,222,865 | +6.33(+3.61%) |
Oct 14, 2022 | 180.80 | 181.80 | 174.62 | 175.29 | 2,614,065 | -3.84(-2.14%) |
Oct 13, 2022 | 169.72 | 180.64 | 168.12 | 179.13 | 3,728,592 | +5.72(+3.30%) |
Oct 12, 2022 | 177.94 | 178.66 | 172.01 | 173.42 | 2,725,904 | -5.17(-2.90%) |
Oct 11, 2022 | 178.75 | 181.15 | 174.81 | 178.59 | 2,610,451 | -0.29(-0.16%) |
Oct 10, 2022 | 184.94 | 186.99 | 178.30 | 178.88 | 2,111,463 | -4.76(-2.59%) |
Oct 07, 2022 | 187.88 | 189.68 | 182.50 | 183.65 | 3,354,624 | -6.58(-3.46%) |
Oct 06, 2022 | 200.10 | 200.61 | 189.95 | 190.22 | 3,104,851 | -10.37(-5.17%) |
Oct 05, 2022 | 203.40 | 203.78 | 198.01 | 200.59 | 1,621,315 | -5.56(-2.70%) |
Oct 04, 2022 | 205.10 | 210.15 | 204.18 | 206.16 | 2,170,205 | +2.73(+1.34%) |
Oct 03, 2022 | 203.17 | 205.33 | 198.91 | 203.43 | 2,244,248 | +2.31(+1.15%) |
Sep 30, 2022 | 202.20 | 203.57 | 198.62 | 201.12 | 2,670,921 | +0.92(+0.46%) |
Sep 29, 2022 | 204.53 | 206.24 | 198.01 | 200.20 | 2,238,101 | -6.88(-3.32%) |
Sep 28, 2022 | 209.44 | 209.76 | 205.90 | 207.07 | 2,123,140 | +0.43(+0.21%) |
Sep 27, 2022 | 209.72 | 212.17 | 205.59 | 206.64 | 2,029,264 | -0.72(-0.35%) |
Sep 26, 2022 | 214.64 | 214.64 | 204.33 | 207.37 | 2,291,851 | -6.97(-3.25%) |
Sep 23, 2022 | 216.30 | 217.21 | 211.35 | 214.33 | 2,035,943 | -3.72(-1.71%) |
Sep 22, 2022 | 217.99 | 221.50 | 217.52 | 218.05 | 1,543,290 | -1.28(-0.58%) |
Sep 21, 2022 | 224.79 | 227.10 | 219.24 | 219.34 | 2,073,589 | -3.51(-1.58%) |
Sep 20, 2022 | 229.83 | 230.30 | 222.31 | 222.85 | 2,234,371 | -8.99(-3.88%) |
Sep 19, 2022 | 228.94 | 232.10 | 226.30 | 231.84 | 1,333,730 | +1.51(+0.65%) |
Sep 16, 2022 | 228.97 | 231.98 | 228.53 | 230.33 | 3,509,562 | +0.78(+0.34%) |
Sep 15, 2022 | 235.67 | 236.04 | 229.12 | 229.56 | 1,666,897 | -6.33(-2.68%) |
Sep 14, 2022 | 235.52 | 238.95 | 233.98 | 235.89 | 2,227,962 | -2.63(-1.10%) |
Sep 13, 2022 | 244.07 | 245.62 | 237.89 | 238.52 | 1,826,953 | -9.80(-3.95%) |
Sep 12, 2022 | 245.48 | 248.76 | 245.39 | 248.32 | 1,010,074 | +3.28(+1.34%) |
Sep 09, 2022 | 245.88 | 246.56 | 243.24 | 245.04 | 939,514 | -0.08(-0.03%) |
Sep 08, 2022 | 243.23 | 245.42 | 240.98 | 245.12 | 1,621,303 | +2.03(+0.84%) |
Sep 07, 2022 | 238.80 | 243.60 | 237.60 | 243.08 | 1,169,816 | +4.98(+2.09%) |
Sep 06, 2022 | 236.16 | 240.24 | 235.12 | 238.10 | 1,242,300 | +3.12(+1.33%) |
Sep 02, 2022 | 243.12 | 244.46 | 234.63 | 234.98 | 1,481,403 | -6.36(-2.64%) |
Sep 01, 2022 | 236.94 | 241.44 | 235.70 | 241.34 | 1,697,905 | +3.36(+1.41%) |
Aug 31, 2022 | 237.80 | 240.00 | 236.97 | 237.98 | 2,140,628 | +0.61(+0.26%) |
Aug 30, 2022 | 243.46 | 244.19 | 236.71 | 237.37 | 1,292,951 | -5.92(-2.43%) |
Aug 29, 2022 | 243.36 | 246.02 | 241.85 | 243.29 | 1,684,781 | -1.38(-0.56%) |
Aug 26, 2022 | 250.92 | 251.34 | 244.55 | 244.66 | 1,310,305 | -6.60(-2.63%) |
Aug 25, 2022 | 248.94 | 251.47 | 245.71 | 251.27 | 1,459,763 | +3.52(+1.42%) |
Aug 24, 2022 | 249.44 | 249.84 | 247.39 | 247.75 | 1,465,633 | -0.70(-0.28%) |
Aug 23, 2022 | 251.34 | 251.89 | 246.66 | 248.45 | 1,036,634 | -4.23(-1.68%) |
Aug 22, 2022 | 255.09 | 256.81 | 251.91 | 252.68 | 1,010,823 | -4.36(-1.70%) |
Aug 19, 2022 | 257.59 | 260.03 | 256.09 | 257.05 | 2,253,218 | -1.01(-0.39%) |
Aug 18, 2022 | 259.96 | 261.54 | 255.65 | 258.06 | 1,215,963 | -1.85(-0.71%) |
Aug 17, 2022 | 259.33 | 261.33 | 258.01 | 259.91 | 1,130,575 | -0.93(-0.36%) |
Aug 16, 2022 | 261.21 | 262.36 | 258.52 | 260.83 | 1,263,469 | -2.88(-1.09%) |
Aug 15, 2022 | 260.78 | 264.60 | 260.53 | 263.71 | 1,418,920 | +3.56(+1.37%) |
Aug 12, 2022 | 258.24 | 260.32 | 257.26 | 260.15 | 1,185,065 | +3.53(+1.38%) |
Aug 11, 2022 | 261.27 | 261.27 | 255.98 | 256.62 | 1,345,552 | -3.60(-1.38%) |
Aug 10, 2022 | 262.26 | 262.26 | 257.67 | 260.21 | 1,442,486 | +1.51(+0.58%) |
Aug 09, 2022 | 256.50 | 259.77 | 253.25 | 258.71 | 1,558,352 | +2.98(+1.16%) |
Aug 08, 2022 | 257.37 | 259.36 | 254.16 | 255.73 | 1,034,291 | +0.76(+0.30%) |
Aug 05, 2022 | 251.39 | 255.19 | 250.14 | 254.97 | 1,234,490 | +0.86(+0.34%) |
Aug 04, 2022 | 252.12 | 254.53 | 251.04 | 254.11 | 1,342,801 | +2.28(+0.91%) |
Aug 03, 2022 | 250.89 | 252.85 | 248.11 | 251.82 | 1,462,744 | +2.06(+0.83%) |
Aug 02, 2022 | 252.07 | 254.02 | 249.20 | 249.76 | 1,794,578 | -1.86(-0.74%) |
Aug 01, 2022 | 253.18 | 254.56 | 249.41 | 251.62 | 1,412,493 | -2.07(-0.82%) |
Jul 29, 2022 | 253.25 | 256.62 | 250.59 | 253.69 | 1,944,182 | +1.81(+0.72%) |
Jul 28, 2022 | 244.92 | 252.51 | 243.61 | 251.89 | 2,764,406 | +9.95(+4.11%) |
Jul 27, 2022 | 243.10 | 244.71 | 239.22 | 241.94 | 1,608,478 | -0.66(-0.27%) |
Jul 26, 2022 | 242.20 | 246.43 | 241.51 | 242.59 | 1,686,454 | +1.54(+0.64%) |
Jul 25, 2022 | 242.94 | 243.23 | 239.71 | 241.06 | 1,700,926 | -2.12(-0.87%) |
Jul 22, 2022 | 240.32 | 243.89 | 239.58 | 243.18 | 1,694,721 | +3.93(+1.64%) |
Jul 21, 2022 | 234.34 | 239.79 | 232.49 | 239.24 | 1,377,640 | +5.30(+2.27%) |
Jul 20, 2022 | 239.80 | 241.61 | 233.65 | 233.94 | 1,679,885 | -6.95(-2.89%) |
Jul 19, 2022 | 235.69 | 240.99 | 235.59 | 240.89 | 1,608,087 | +7.41(+3.17%) |
Jul 18, 2022 | 240.66 | 241.48 | 232.85 | 233.48 | 1,716,800 | -7.45(-3.09%) |
Jul 15, 2022 | 243.44 | 244.29 | 239.18 | 240.93 | 1,260,900 | +0.65(+0.27%) |
Jul 14, 2022 | 235.82 | 241.54 | 235.52 | 240.28 | 1,685,881 | +0.55(+0.23%) |
Jul 13, 2022 | 236.44 | 241.87 | 235.28 | 239.73 | 1,268,745 | +0.40(+0.17%) |
Jul 12, 2022 | 240.69 | 242.37 | 237.13 | 239.33 | 1,762,411 | -2.34(-0.97%) |
Jul 11, 2022 | 238.87 | 242.11 | 236.52 | 241.67 | 1,387,299 | +2.79(+1.17%) |
Jul 08, 2022 | 239.17 | 241.56 | 237.67 | 238.88 | 999,249 | -2.03(-0.84%) |
Jul 07, 2022 | 242.15 | 244.09 | 239.26 | 240.91 | 1,163,225 | -0.98(-0.41%) |
Jul 06, 2022 | 241.64 | 244.09 | 240.46 | 241.89 | 1,249,977 | +2.15(+0.90%) |
Jul 05, 2022 | 239.33 | 239.86 | 233.84 | 239.75 | 1,410,923 | -2.30(-0.95%) |
Jul 01, 2022 | 238.43 | 242.65 | 236.47 | 242.05 | 1,459,387 | +2.63(+1.10%) |
Jun 30, 2022 | 235.69 | 241.40 | 234.38 | 239.42 | 2,068,984 | +2.28(+0.96%) |
Jun 29, 2022 | 234.21 | 237.87 | 231.51 | 237.14 | 1,989,612 | +0.22(+0.09%) |
Jun 28, 2022 | 243.55 | 244.00 | 236.17 | 236.93 | 1,710,083 | -6.00(-2.47%) |
Jun 27, 2022 | 245.64 | 247.38 | 241.83 | 242.92 | 2,155,274 | -2.17(-0.89%) |
Jun 24, 2022 | 244.26 | 245.55 | 240.35 | 245.10 | 3,342,993 | +3.13(+1.29%) |
Jun 23, 2022 | 237.05 | 243.36 | 236.74 | 241.97 | 2,725,585 | +5.90(+2.50%) |
Jun 22, 2022 | 226.99 | 242.44 | 226.92 | 236.07 | 3,341,606 | +4.83(+2.09%) |
Jun 21, 2022 | 226.69 | 232.82 | 226.59 | 231.23 | 2,672,817 | +10.00(+4.52%) |
Jun 17, 2022 | 218.91 | 223.19 | 217.43 | 221.23 | 4,582,906 | +1.86(+0.85%) |
Jun 16, 2022 | 219.93 | 222.00 | 217.61 | 219.36 | 1,781,199 | -5.42(-2.41%) |
Jun 15, 2022 | 219.20 | 227.67 | 218.84 | 224.79 | 2,230,136 | +6.44(+2.95%) |
Jun 14, 2022 | 222.72 | 223.93 | 216.65 | 218.35 | 2,775,918 | -5.16(-2.31%) |
Jun 13, 2022 | 228.14 | 230.14 | 222.53 | 223.51 | 2,440,915 | -10.22(-4.37%) |
Jun 10, 2022 | 239.32 | 240.10 | 232.90 | 233.74 | 2,349,936 | -8.56(-3.53%) |
Jun 09, 2022 | 243.20 | 249.31 | 242.13 | 242.29 | 2,202,794 | -3.97(-1.61%) |
Jun 08, 2022 | 247.36 | 250.53 | 245.20 | 246.26 | 1,665,023 | -1.57(-0.64%) |
Jun 07, 2022 | 247.86 | 248.62 | 241.33 | 247.84 | 2,292,948 | -1.13(-0.45%) |
Jun 06, 2022 | 251.22 | 252.44 | 247.85 | 248.96 | 4,507,295 | +0.59(+0.24%) |
Jun 03, 2022 | 243.80 | 250.95 | 242.81 | 248.38 | 7,874,119 | +4.07(+1.67%) |
Jun 02, 2022 | 229.13 | 245.08 | 228.77 | 244.31 | 2,986,670 | +9.12(+3.88%) |
Jun 01, 2022 | 238.50 | 238.50 | 233.59 | 235.18 | 1,522,875 | -3.32(-1.39%) |
May 31, 2022 | 240.02 | 241.21 | 237.67 | 238.50 | 3,038,704 | -4.50(-1.85%) |
May 27, 2022 | 238.87 | 244.49 | 237.29 | 243.00 | 1,918,279 | +5.84(+2.46%) |
May 26, 2022 | 242.78 | 244.22 | 236.48 | 237.16 | 1,597,129 | -5.21(-2.15%) |
May 25, 2022 | 239.12 | 243.22 | 235.20 | 242.38 | 2,569,712 | +1.65(+0.68%) |
May 24, 2022 | 232.32 | 241.46 | 231.58 | 240.73 | 2,335,063 | +8.47(+3.65%) |
May 23, 2022 | 228.69 | 232.53 | 226.78 | 232.26 | 1,822,890 | +4.79(+2.10%) |
May 20, 2022 | 219.25 | 228.30 | 218.18 | 227.47 | 3,054,094 | +10.27(+4.73%) |
May 19, 2022 | 214.17 | 219.93 | 213.44 | 217.20 | 1,960,858 | +2.44(+1.14%) |
May 18, 2022 | 216.56 | 217.25 | 213.72 | 214.76 | 1,743,758 | -2.21(-1.02%) |
May 17, 2022 | 217.15 | 217.55 | 213.61 | 216.97 | 1,856,192 | +2.59(+1.21%) |
May 16, 2022 | 216.60 | 218.73 | 214.20 | 214.38 | 1,292,015 | -2.27(-1.05%) |
May 13, 2022 | 211.55 | 216.86 | 210.62 | 216.65 | 2,394,239 | +6.67(+3.18%) |
May 12, 2022 | 209.21 | 210.98 | 206.74 | 209.98 | 2,355,867 | +0.73(+0.35%) |
May 11, 2022 | 210.87 | 213.59 | 208.52 | 209.26 | 2,259,800 | -0.03(-0.01%) |
May 10, 2022 | 216.62 | 218.03 | 207.03 | 209.28 | 2,589,960 | -5.90(-2.74%) |
May 09, 2022 | 225.47 | 225.47 | 214.13 | 215.19 | 2,602,442 | -12.09(-5.32%) |
May 06, 2022 | 222.79 | 228.25 | 222.37 | 227.27 | 1,979,361 | +2.41(+1.07%) |
May 05, 2022 | 228.12 | 229.51 | 223.21 | 224.86 | 1,477,638 | -3.87(-1.69%) |
May 04, 2022 | 224.07 | 229.11 | 222.25 | 228.74 | 1,179,797 | +4.31(+1.92%) |
May 03, 2022 | 220.64 | 226.28 | 219.13 | 224.43 | 1,468,156 | +3.78(+1.71%) |
May 02, 2022 | 224.77 | 228.40 | 216.71 | 220.64 | 2,284,889 | -3.79(-1.69%) |
Apr 29, 2022 | 233.09 | 234.02 | 224.12 | 224.43 | 2,320,725 | -10.39(-4.43%) |
Apr 28, 2022 | 235.24 | 236.39 | 228.34 | 234.83 | 2,596,103 | -0.62(-0.27%) |
Apr 27, 2022 | 238.39 | 240.25 | 234.24 | 235.45 | 2,201,088 | -1.83(-0.77%) |
Apr 26, 2022 | 241.02 | 243.23 | 236.93 | 237.28 | 2,022,440 | -4.38(-1.81%) |
Apr 25, 2022 | 244.06 | 244.90 | 237.55 | 241.66 | 1,778,992 | -2.22(-0.91%) |
Apr 22, 2022 | 248.75 | 248.75 | 243.83 | 243.88 | 1,788,675 | -4.52(-1.82%) |
Apr 21, 2022 | 250.39 | 252.84 | 247.84 | 248.39 | 1,838,975 | -0.78(-0.31%) |
Apr 20, 2022 | 241.88 | 249.51 | 241.31 | 249.18 | 1,941,080 | +8.21(+3.41%) |
Apr 19, 2022 | 237.31 | 241.69 | 237.25 | 240.96 | 1,405,193 | +4.52(+1.91%) |
Apr 18, 2022 | 236.65 | 239.67 | 234.80 | 236.44 | 1,151,978 | -1.52(-0.64%) |
Apr 14, 2022 | 240.19 | 240.57 | 237.45 | 237.96 | 2,483,196 | -1.51(-0.63%) |
Apr 13, 2022 | 240.31 | 240.46 | 237.40 | 239.46 | 1,415,177 | -0.02(-0.01%) |
Apr 12, 2022 | 241.06 | 242.25 | 238.04 | 239.48 | 1,630,693 | -4.40(-1.81%) |
Apr 11, 2022 | 246.92 | 247.99 | 243.22 | 243.89 | 2,330,439 | -2.87(-1.16%) |
Apr 08, 2022 | 246.53 | 248.68 | 244.55 | 246.76 | 1,683,280 | +0.63(+0.26%) |
Apr 07, 2022 | 246.34 | 248.09 | 244.54 | 246.13 | 1,891,480 | -2.68(-1.08%) |
Apr 06, 2022 | 241.92 | 249.29 | 241.29 | 248.81 | 2,968,663 | +5.28(+2.17%) |
Apr 05, 2022 | 238.55 | 245.78 | 238.08 | 243.53 | 2,112,021 | +4.71(+1.97%) |
Apr 04, 2022 | 238.02 | 240.24 | 237.24 | 238.81 | 2,148,273 | +0.82(+0.34%) |
Apr 01, 2022 | 232.69 | 238.40 | 231.65 | 238.00 | 1,766,630 | +5.31(+2.28%) |
Mar 31, 2022 | 233.33 | 235.33 | 232.20 | 232.69 | 3,579,669 | +0.32(+0.14%) |
Mar 30, 2022 | 230.77 | 232.41 | 229.12 | 232.36 | 1,495,765 | +0.30(+0.13%) |
Mar 29, 2022 | 229.37 | 232.70 | 229.03 | 232.07 | 2,070,169 | +5.11(+2.25%) |
Mar 28, 2022 | 223.92 | 227.10 | 223.22 | 226.96 | 1,492,907 | +4.02(+1.80%) |
Mar 25, 2022 | 219.91 | 223.52 | 219.09 | 222.94 | 1,652,083 | +4.82(+2.21%) |
Mar 24, 2022 | 216.37 | 218.18 | 213.65 | 218.12 | 2,246,940 | +1.38(+0.64%) |
Mar 23, 2022 | 221.43 | 222.50 | 216.47 | 216.74 | 2,125,356 | -5.25(-2.37%) |
Mar 22, 2022 | 224.36 | 225.34 | 221.47 | 221.99 | 2,067,247 | -1.82(-0.82%) |
Mar 21, 2022 | 223.97 | 226.93 | 222.32 | 223.81 | 1,728,967 | -0.82(-0.37%) |
Mar 18, 2022 | 228.94 | 230.13 | 223.96 | 224.64 | 3,960,308 | -2.42(-1.06%) |
Mar 17, 2022 | 220.90 | 227.15 | 220.90 | 227.06 | 2,025,766 | +5.10(+2.30%) |
Mar 16, 2022 | 220.28 | 222.69 | 218.28 | 221.95 | 2,053,505 | +3.17(+1.45%) |
Mar 15, 2022 | 219.17 | 220.78 | 216.81 | 218.78 | 1,535,582 | +1.19(+0.54%) |
Mar 14, 2022 | 218.56 | 219.66 | 215.30 | 217.60 | 1,784,029 | +0.08(+0.04%) |
Mar 11, 2022 | 217.95 | 220.47 | 217.37 | 217.52 | 2,039,641 | +1.89(+0.88%) |
Mar 10, 2022 | 213.90 | 216.26 | 215.63 | 1,403,871 | -0.29(-0.13%) | |
Mar 09, 2022 | 214.56 | 219.03 | 214.19 | 215.91 | 1,599,171 | +4.76(+2.25%) |
Mar 08, 2022 | 215.37 | 219.19 | 210.73 | 211.15 | 2,221,925 | -3.75(-1.75%) |
Mar 07, 2022 | 219.63 | 220.32 | 213.99 | 214.91 | 1,618,562 | -5.80(-2.63%) |
Mar 04, 2022 | 216.71 | 221.58 | 216.71 | 220.70 | 2,587,470 | +2.82(+1.29%) |
Mar 03, 2022 | 216.26 | 219.33 | 214.44 | 217.89 | 2,917,797 | +3.93(+1.84%) |
Mar 02, 2022 | 211.47 | 215.60 | 210.94 | 213.96 | 2,332,804 | +2.27(+1.07%) |
Mar 01, 2022 | 211.18 | 213.88 | 209.96 | 211.69 | 2,663,514 | +1.56(+0.74%) |
Feb 28, 2022 | 214.10 | 214.33 | 206.92 | 210.13 | 3,984,354 | -6.29(-2.91%) |
Feb 25, 2022 | 214.61 | 217.16 | 210.06 | 216.42 | 2,493,467 | +1.77(+0.82%) |
Feb 24, 2022 | 205.45 | 215.46 | 203.77 | 214.65 | 2,914,744 | +3.98(+1.89%) |
Feb 23, 2022 | 212.93 | 214.38 | 210.00 | 210.67 | 2,088,063 | -0.85(-0.40%) |
Feb 22, 2022 | 211.40 | 213.87 | 207.97 | 211.52 | 2,722,406 | -0.06(-0.03%) |
Feb 18, 2022 | 211.59 | 0 | -0.21(-0.10%) | |||
Feb 17, 2022 | 214.90 | 215.36 | 210.96 | 211.80 | 1,858,164 | -3.39(-1.58%) |
Feb 16, 2022 | 216.18 | 216.51 | 212.80 | 215.19 | 1,376,909 | -0.98(-0.45%) |
Feb 15, 2022 | 219.57 | 219.66 | 215.14 | 216.17 | 1,831,444 | -0.83(-0.38%) |
Feb 14, 2022 | 220.35 | 220.96 | 215.58 | 217.01 | 1,949,163 | -2.42(-1.10%) |
Feb 11, 2022 | 225.04 | 226.88 | 218.12 | 219.43 | 2,569,163 | -5.20(-2.31%) |
Feb 10, 2022 | 228.44 | 231.06 | 223.39 | 224.62 | 1,568,804 | -6.83(-2.95%) |
Feb 09, 2022 | 229.84 | 231.98 | 228.53 | 231.46 | 1,969,291 | +4.23(+1.86%) |
Feb 08, 2022 | 227.47 | 229.09 | 225.14 | 227.22 | 1,407,625 | -0.87(-0.38%) |
Feb 07, 2022 | 227.64 | 230.04 | 226.46 | 228.09 | 1,264,870 | -0.16(-0.07%) |
Feb 04, 2022 | 229.85 | 229.85 | 226.97 | 228.25 | 1,377,539 | -3.95(-1.70%) |
Feb 03, 2022 | 232.39 | 231.43 | 232.21 | 1,476,234 | -1.52(-0.65%) | |
Feb 02, 2022 | 233.30 | 235.70 | 232.99 | 233.73 | 1,561,185 | +2.03(+0.88%) |