Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 248.72 | 252.41 | 248.13 | 252.39 | 726,748 | +4.69(+1.89%) |
Jan 30, 2023 | 249.09 | 250.60 | 247.42 | 247.71 | 746,197 | -2.12(-0.85%) |
Jan 27, 2023 | 252.07 | 253.09 | 249.44 | 249.83 | 517,255 | -2.80(-1.11%) |
Jan 26, 2023 | 256.26 | 256.76 | 250.91 | 252.63 | 631,595 | -1.30(-0.51%) |
Jan 25, 2023 | 249.92 | 254.37 | 249.70 | 253.92 | 487,926 | +2.30(+0.91%) |
Jan 24, 2023 | 250.98 | 252.68 | 247.63 | 251.63 | 426,484 | -0.58(-0.23%) |
Jan 23, 2023 | 250.54 | 254.23 | 249.36 | 252.21 | 427,161 | +1.48(+0.59%) |
Jan 20, 2023 | 248.11 | 250.87 | 246.49 | 250.72 | 497,243 | +2.73(+1.10%) |
Jan 19, 2023 | 250.87 | 252.14 | 247.13 | 247.99 | 844,414 | -4.25(-1.69%) |
Jan 18, 2023 | 259.13 | 259.67 | 251.91 | 252.24 | 543,191 | -6.32(-2.44%) |
Jan 17, 2023 | 261.17 | 262.75 | 257.74 | 258.56 | 763,170 | -2.67(-1.02%) |
Jan 13, 2023 | 256.10 | 261.77 | 255.34 | 261.23 | 566,475 | +1.28(+0.49%) |
Jan 12, 2023 | 261.00 | 261.83 | 257.81 | 259.95 | 900,839 | +0.36(+0.14%) |
Jan 11, 2023 | 253.66 | 259.75 | 252.51 | 259.59 | 845,541 | +1.95(+0.76%) |
Jan 10, 2023 | 256.27 | 257.68 | 254.99 | 257.64 | 419,099 | +1.71(+0.67%) |
Jan 09, 2023 | 259.70 | 263.31 | 255.61 | 255.93 | 501,058 | -3.17(-1.22%) |
Jan 06, 2023 | 254.21 | 260.33 | 252.05 | 259.10 | 365,882 | +8.56(+3.42%) |
Jan 05, 2023 | 252.32 | 252.83 | 249.69 | 250.54 | 507,068 | -2.85(-1.12%) |
Jan 04, 2023 | 254.74 | 255.99 | 251.46 | 253.38 | 658,370 | +0.61(+0.24%) |
Jan 03, 2023 | 253.65 | 254.94 | 250.97 | 252.78 | 541,291 | -0.30(-0.12%) |
Dec 30, 2022 | 253.10 | 253.19 | 250.26 | 253.08 | 367,504 | -1.08(-0.42%) |
Dec 29, 2022 | 251.38 | 255.07 | 251.38 | 254.16 | 327,980 | +4.92(+1.97%) |
Dec 28, 2022 | 251.51 | 252.68 | 248.99 | 249.24 | 295,783 | -2.78(-1.10%) |
Dec 27, 2022 | 252.93 | 252.93 | 250.05 | 252.02 | 276,065 | +0.00(+0.00%) |
Dec 23, 2022 | 250.89 | 252.34 | 249.91 | 252.02 | 234,849 | +1.19(+0.47%) |
Dec 22, 2022 | 251.72 | 251.72 | 246.95 | 250.83 | 621,911 | -2.04(-0.81%) |
Dec 21, 2022 | 252.30 | 255.36 | 251.79 | 252.87 | 440,652 | +1.65(+0.66%) |
Dec 20, 2022 | 250.83 | 252.14 | 249.29 | 251.22 | 426,841 | +1.21(+0.48%) |
Dec 19, 2022 | 248.69 | 251.36 | 248.02 | 250.01 | 656,659 | +2.11(+0.85%) |
Dec 16, 2022 | 249.21 | 250.49 | 247.61 | 247.90 | 1,212,834 | -4.62(-1.83%) |
Dec 15, 2022 | 258.50 | 258.90 | 251.51 | 252.52 | 713,057 | -8.53(-3.27%) |
Dec 14, 2022 | 262.41 | 268.16 | 259.22 | 261.05 | 988,404 | -0.43(-0.17%) |
Dec 13, 2022 | 269.17 | 269.17 | 259.58 | 261.49 | 947,421 | -3.61(-1.36%) |
Dec 12, 2022 | 261.59 | 265.25 | 259.71 | 265.10 | 450,598 | +5.16(+1.98%) |
Dec 09, 2022 | 263.79 | 265.52 | 259.84 | 259.94 | 475,464 | -4.13(-1.56%) |
Dec 08, 2022 | 263.06 | 264.37 | 261.26 | 264.07 | 460,157 | +2.94(+1.12%) |
Dec 07, 2022 | 260.62 | 263.59 | 258.10 | 261.13 | 627,836 | +0.61(+0.23%) |
Dec 06, 2022 | 263.15 | 264.26 | 257.70 | 260.53 | 688,004 | -2.02(-0.77%) |
Dec 05, 2022 | 264.06 | 266.48 | 261.52 | 262.54 | 538,837 | -4.38(-1.64%) |
Dec 02, 2022 | 263.06 | 268.30 | 263.06 | 266.92 | 615,600 | +0.90(+0.34%) |
Dec 01, 2022 | 267.61 | 269.33 | 265.54 | 266.02 | 764,185 | -0.41(-0.15%) |
Nov 30, 2022 | 258.09 | 266.80 | 258.09 | 266.43 | 1,378,756 | +7.58(+2.93%) |
Nov 29, 2022 | 259.21 | 260.71 | 257.95 | 258.85 | 721,411 | -1.49(-0.57%) |
Nov 28, 2022 | 261.24 | 262.84 | 259.44 | 260.34 | 917,168 | -2.40(-0.91%) |
Nov 25, 2022 | 261.62 | 263.21 | 260.51 | 262.74 | 216,710 | +2.38(+0.91%) |
Nov 23, 2022 | 259.85 | 261.77 | 259.50 | 260.36 | 456,786 | +0.92(+0.35%) |
Nov 22, 2022 | 258.26 | 259.92 | 257.25 | 259.44 | 633,514 | +2.62(+1.02%) |
Nov 21, 2022 | 257.07 | 259.71 | 256.27 | 256.82 | 526,466 | -0.55(-0.21%) |
Nov 18, 2022 | 252.65 | 258.39 | 251.55 | 257.37 | 951,866 | +7.27(+2.91%) |
Nov 17, 2022 | 249.23 | 251.37 | 247.36 | 250.09 | 565,070 | -0.24(-0.10%) |
Nov 16, 2022 | 245.78 | 251.00 | 245.61 | 250.34 | 612,826 | +5.24(+2.14%) |
Nov 15, 2022 | 247.76 | 247.93 | 243.47 | 245.10 | 719,642 | -0.53(-0.22%) |
Nov 14, 2022 | 244.82 | 250.18 | 244.82 | 245.63 | 734,073 | +1.39(+0.57%) |
Nov 11, 2022 | 254.49 | 254.51 | 240.55 | 244.24 | 2,257,378 | -9.87(-3.88%) |
Nov 10, 2022 | 254.55 | 255.91 | 251.82 | 254.10 | 926,767 | +5.86(+2.36%) |
Nov 09, 2022 | 250.44 | 250.55 | 247.29 | 248.24 | 782,498 | -3.11(-1.24%) |
Nov 08, 2022 | 250.44 | 254.93 | 248.03 | 251.35 | 792,777 | +1.24(+0.50%) |
Nov 07, 2022 | 250.24 | 252.08 | 247.65 | 250.11 | 836,000 | +0.65(+0.26%) |
Nov 04, 2022 | 246.60 | 253.05 | 238.86 | 249.47 | 1,905,456 | +16.34(+7.01%) |
Nov 03, 2022 | 232.77 | 234.48 | 230.51 | 233.13 | 940,006 | -1.68(-0.72%) |
Nov 02, 2022 | 237.32 | 234.81 | 234.81 | 692,172 | -2.93(-1.23%) | |
Nov 01, 2022 | 245.44 | 245.66 | 237.40 | 237.74 | 989,642 | -6.67(-2.73%) |
Oct 31, 2022 | 243.59 | 246.53 | 240.41 | 244.41 | 1,149,375 | -0.40(-0.16%) |
Oct 28, 2022 | 238.46 | 245.14 | 237.85 | 244.82 | 1,012,269 | +7.77(+3.28%) |
Oct 27, 2022 | 237.30 | 239.39 | 236.39 | 237.04 | 872,979 | +1.84(+0.78%) |
Oct 26, 2022 | 234.95 | 236.27 | 233.37 | 235.21 | 811,957 | +0.61(+0.26%) |
Oct 25, 2022 | 229.92 | 235.21 | 229.92 | 234.60 | 698,400 | +4.53(+1.97%) |
Oct 24, 2022 | 223.82 | 230.67 | 223.82 | 230.07 | 751,208 | +8.49(+3.83%) |
Oct 21, 2022 | 216.63 | 222.26 | 214.78 | 221.58 | 744,595 | +5.10(+2.36%) |
Oct 20, 2022 | 218.34 | 219.70 | 215.13 | 216.48 | 667,982 | -2.62(-1.20%) |
Oct 19, 2022 | 219.07 | 220.52 | 217.36 | 219.10 | 482,121 | -1.42(-0.64%) |
Oct 18, 2022 | 220.69 | 222.68 | 217.83 | 220.52 | 576,778 | +4.46(+2.07%) |
Oct 17, 2022 | 212.70 | 217.49 | 212.70 | 216.06 | 850,795 | +7.30(+3.50%) |
Oct 14, 2022 | 221.10 | 221.10 | 208.25 | 208.76 | 1,129,840 | -11.83(-5.36%) |
Oct 13, 2022 | 215.24 | 221.13 | 212.41 | 220.59 | 800,298 | +2.00(+0.91%) |
Oct 12, 2022 | 220.67 | 221.48 | 218.56 | 218.59 | 724,446 | -0.90(-0.41%) |
Oct 11, 2022 | 221.18 | 222.10 | 217.84 | 219.50 | 680,607 | -2.71(-1.22%) |
Oct 10, 2022 | 225.84 | 225.84 | 221.65 | 222.21 | 411,500 | -2.77(-1.23%) |
Oct 07, 2022 | 227.21 | 227.21 | 223.32 | 224.98 | 566,073 | -4.26(-1.86%) |
Oct 06, 2022 | 231.65 | 233.09 | 228.60 | 229.23 | 469,373 | -2.60(-1.12%) |
Oct 05, 2022 | 227.81 | 233.14 | 227.59 | 231.84 | 486,444 | +1.41(+0.61%) |
Oct 04, 2022 | 227.76 | 231.26 | 227.19 | 230.43 | 620,413 | +6.31(+2.82%) |
Oct 03, 2022 | 222.55 | 225.63 | 221.14 | 224.12 | 896,505 | +4.89(+2.23%) |
Sep 30, 2022 | 221.11 | 223.77 | 218.94 | 219.22 | 1,098,142 | -1.30(-0.59%) |
Sep 29, 2022 | 223.13 | 223.21 | 218.56 | 220.52 | 671,066 | -4.23(-1.88%) |
Sep 28, 2022 | 223.36 | 225.62 | 221.40 | 224.75 | 728,033 | +3.88(+1.75%) |
Sep 27, 2022 | 223.38 | 224.13 | 218.93 | 220.88 | 688,669 | -0.15(-0.07%) |
Sep 26, 2022 | 224.37 | 225.16 | 219.71 | 221.02 | 679,569 | -2.89(-1.29%) |
Sep 23, 2022 | 224.94 | 225.42 | 220.88 | 223.91 | 707,210 | -3.19(-1.41%) |
Sep 22, 2022 | 231.37 | 232.04 | 227.05 | 227.10 | 747,156 | -5.72(-2.46%) |
Sep 21, 2022 | 235.03 | 238.67 | 232.74 | 232.82 | 670,568 | -1.62(-0.69%) |
Sep 20, 2022 | 234.84 | 235.22 | 232.70 | 234.43 | 582,524 | -1.04(-0.44%) |
Sep 19, 2022 | 231.82 | 235.80 | 231.37 | 235.47 | 712,937 | +1.34(+0.57%) |
Sep 16, 2022 | 232.27 | 234.46 | 230.46 | 234.13 | 1,277,603 | +1.02(+0.44%) |
Sep 15, 2022 | 236.45 | 236.47 | 231.92 | 233.11 | 918,383 | -4.06(-1.71%) |
Sep 14, 2022 | 238.37 | 240.46 | 235.21 | 237.17 | 1,015,071 | -2.92(-1.21%) |
Sep 13, 2022 | 243.27 | 244.74 | 238.96 | 240.09 | 754,360 | -7.25(-2.93%) |
Sep 12, 2022 | 245.87 | 247.50 | 245.22 | 247.34 | 742,276 | +3.21(+1.31%) |
Sep 09, 2022 | 244.96 | 245.32 | 242.63 | 244.13 | 656,804 | -0.14(-0.06%) |
Sep 08, 2022 | 242.44 | 244.55 | 241.67 | 244.26 | 529,839 | +0.79(+0.32%) |
Sep 07, 2022 | 238.25 | 244.36 | 238.04 | 243.47 | 587,761 | +5.83(+2.45%) |
Sep 06, 2022 | 237.84 | 238.61 | 234.46 | 237.64 | 827,087 | -0.20(-0.08%) |
Sep 02, 2022 | 240.25 | 242.21 | 236.72 | 237.84 | 608,838 | -0.39(-0.16%) |
Sep 01, 2022 | 237.27 | 238.30 | 233.89 | 238.22 | 680,433 | +0.74(+0.31%) |
Aug 31, 2022 | 240.87 | 240.87 | 237.14 | 237.48 | 809,614 | -1.68(-0.70%) |
Aug 30, 2022 | 242.50 | 242.84 | 238.13 | 239.16 | 527,793 | -1.89(-0.79%) |
Aug 29, 2022 | 239.62 | 243.11 | 238.90 | 241.06 | 474,964 | -1.22(-0.50%) |
Aug 26, 2022 | 248.17 | 249.13 | 242.25 | 242.27 | 822,473 | -5.91(-2.38%) |
Aug 25, 2022 | 243.38 | 248.32 | 242.71 | 248.19 | 716,490 | +5.61(+2.31%) |
Aug 24, 2022 | 240.99 | 243.88 | 240.40 | 242.58 | 724,142 | +2.40(+1.00%) |
Aug 23, 2022 | 240.62 | 242.59 | 239.54 | 240.18 | 378,304 | -2.43(-1.00%) |
Aug 22, 2022 | 243.70 | 244.71 | 242.13 | 242.61 | 456,029 | -4.48(-1.81%) |
Aug 19, 2022 | 249.63 | 249.63 | 246.84 | 247.08 | 627,745 | -2.92(-1.17%) |
Aug 18, 2022 | 250.01 | 252.20 | 248.90 | 250.00 | 498,048 | +0.80(+0.32%) |
Aug 17, 2022 | 247.81 | 250.04 | 246.71 | 249.20 | 468,559 | -1.14(-0.46%) |
Aug 16, 2022 | 248.68 | 251.52 | 248.18 | 250.34 | 407,897 | +1.19(+0.48%) |
Aug 15, 2022 | 248.69 | 250.44 | 247.72 | 249.15 | 482,488 | -0.59(-0.23%) |
Aug 12, 2022 | 247.61 | 249.75 | 246.23 | 249.74 | 919,792 | +3.60(+1.46%) |
Aug 11, 2022 | 247.01 | 248.17 | 246.01 | 246.14 | 832,425 | -0.70(-0.28%) |
Aug 10, 2022 | 246.66 | 248.73 | 244.05 | 246.84 | 778,884 | +3.66(+1.50%) |
Aug 09, 2022 | 241.44 | 244.94 | 240.15 | 243.18 | 904,579 | +1.07(+0.44%) |
Aug 08, 2022 | 242.99 | 243.87 | 237.97 | 242.11 | 1,045,447 | -2.01(-0.82%) |
Aug 05, 2022 | 237.08 | 245.34 | 232.73 | 244.12 | 1,749,219 | +10.26(+4.39%) |
Aug 04, 2022 | 232.58 | 234.71 | 231.14 | 233.85 | 967,988 | +1.21(+0.52%) |
Aug 03, 2022 | 232.06 | 234.19 | 230.94 | 232.65 | 639,342 | +0.97(+0.42%) |
Aug 02, 2022 | 231.78 | 233.17 | 228.50 | 231.68 | 670,335 | +0.81(+0.35%) |
Aug 01, 2022 | 231.03 | 233.18 | 230.37 | 230.87 | 912,852 | -1.91(-0.82%) |
Jul 29, 2022 | 231.59 | 233.78 | 230.58 | 232.78 | 830,957 | +2.22(+0.96%) |
Jul 28, 2022 | 225.85 | 231.50 | 224.95 | 230.57 | 971,952 | +5.92(+2.64%) |
Jul 27, 2022 | 219.42 | 224.89 | 217.94 | 224.64 | 616,882 | +5.83(+2.67%) |
Jul 26, 2022 | 217.10 | 218.99 | 216.64 | 218.81 | 566,510 | +0.74(+0.34%) |
Jul 25, 2022 | 215.78 | 218.36 | 214.15 | 218.07 | 602,489 | +2.29(+1.06%) |
Jul 22, 2022 | 217.08 | 217.48 | 214.88 | 215.78 | 396,692 | -1.03(-0.48%) |
Jul 21, 2022 | 211.66 | 216.85 | 211.66 | 216.81 | 501,291 | +5.06(+2.39%) |
Jul 20, 2022 | 212.80 | 213.84 | 211.43 | 211.75 | 645,351 | -1.22(-0.57%) |
Jul 19, 2022 | 209.33 | 213.31 | 208.71 | 212.97 | 563,498 | +6.24(+3.02%) |
Jul 18, 2022 | 209.99 | 209.99 | 206.04 | 206.73 | 448,979 | -3.05(-1.46%) |
Jul 15, 2022 | 207.51 | 209.85 | 206.22 | 209.78 | 515,169 | +5.12(+2.50%) |
Jul 14, 2022 | 202.26 | 205.36 | 201.59 | 204.66 | 438,865 | -1.23(-0.60%) |
Jul 13, 2022 | 199.83 | 207.47 | 199.57 | 205.89 | 581,340 | +2.79(+1.37%) |
Jul 12, 2022 | 208.29 | 210.19 | 202.29 | 203.10 | 744,435 | -5.15(-2.47%) |
Jul 11, 2022 | 208.09 | 211.41 | 207.73 | 208.25 | 662,576 | -1.17(-0.56%) |
Jul 08, 2022 | 212.19 | 212.66 | 209.36 | 209.42 | 600,975 | -4.64(-2.17%) |
Jul 07, 2022 | 211.66 | 215.26 | 211.32 | 214.07 | 734,067 | +2.43(+1.15%) |
Jul 06, 2022 | 208.18 | 212.19 | 207.41 | 211.64 | 786,737 | +4.58(+2.21%) |
Jul 05, 2022 | 201.52 | 207.06 | 200.25 | 207.06 | 756,873 | +2.10(+1.02%) |
Jul 01, 2022 | 203.53 | 205.35 | 201.55 | 204.97 | 517,014 | +0.47(+0.23%) |
Jun 30, 2022 | 202.26 | 205.92 | 201.86 | 204.50 | 772,417 | -0.13(-0.06%) |
Jun 29, 2022 | 204.77 | 204.94 | 201.75 | 204.62 | 497,211 | -0.50(-0.24%) |
Jun 28, 2022 | 212.12 | 213.25 | 205.07 | 205.12 | 484,419 | -6.71(-3.17%) |
Jun 27, 2022 | 211.89 | 213.13 | 208.65 | 211.83 | 613,736 | -0.20(-0.10%) |
Jun 24, 2022 | 207.73 | 212.21 | 207.73 | 212.04 | 987,983 | +6.10(+2.96%) |
Jun 23, 2022 | 205.40 | 207.63 | 204.97 | 205.94 | 645,875 | +1.24(+0.61%) |
Jun 22, 2022 | 200.59 | 206.79 | 199.12 | 204.70 | 965,773 | +4.52(+2.26%) |
Jun 21, 2022 | 199.50 | 201.72 | 199.00 | 200.19 | 1,156,003 | +2.28(+1.15%) |
Jun 17, 2022 | 192.93 | 199.69 | 192.71 | 197.90 | 2,004,352 | +5.70(+2.96%) |
Jun 16, 2022 | 194.04 | 194.85 | 190.42 | 192.20 | 868,187 | -5.96(-3.01%) |
Jun 15, 2022 | 200.46 | 201.49 | 195.44 | 198.16 | 711,861 | -0.20(-0.10%) |
Jun 14, 2022 | 197.84 | 200.55 | 196.41 | 198.36 | 915,774 | +1.45(+0.74%) |
Jun 13, 2022 | 198.70 | 199.74 | 195.93 | 196.91 | 928,334 | -6.45(-3.17%) |
Jun 10, 2022 | 204.80 | 205.73 | 201.54 | 203.36 | 590,816 | -4.86(-2.33%) |
Jun 09, 2022 | 211.44 | 212.71 | 208.22 | 208.22 | 640,510 | -3.51(-1.66%) |
Jun 08, 2022 | 214.22 | 214.71 | 211.38 | 211.73 | 427,674 | -3.99(-1.85%) |
Jun 07, 2022 | 212.97 | 215.82 | 211.74 | 215.72 | 520,688 | +0.70(+0.33%) |
Jun 06, 2022 | 220.75 | 221.48 | 213.96 | 215.02 | 590,792 | -4.18(-1.91%) |
Jun 03, 2022 | 215.91 | 220.50 | 214.92 | 219.20 | 1,060,575 | +1.40(+0.64%) |
Jun 02, 2022 | 211.00 | 218.05 | 209.84 | 217.80 | 649,070 | +6.31(+2.98%) |
Jun 01, 2022 | 214.96 | 216.26 | 209.59 | 211.49 | 526,407 | -2.06(-0.96%) |
May 31, 2022 | 214.01 | 215.36 | 211.78 | 213.55 | 1,293,796 | -3.18(-1.47%) |
May 27, 2022 | 213.81 | 216.74 | 213.63 | 216.73 | 542,932 | +4.98(+2.35%) |
May 26, 2022 | 209.42 | 213.03 | 208.69 | 211.75 | 849,834 | +4.32(+2.08%) |
May 25, 2022 | 208.66 | 210.22 | 206.67 | 207.43 | 1,402,581 | -1.18(-0.56%) |
May 24, 2022 | 205.08 | 209.70 | 203.66 | 208.61 | 1,036,055 | +1.81(+0.87%) |
May 23, 2022 | 208.22 | 208.94 | 204.57 | 206.80 | 1,053,684 | +2.44(+1.19%) |
May 20, 2022 | 206.26 | 206.92 | 199.85 | 204.36 | 1,940,404 | +0.02(+0.01%) |
May 19, 2022 | 199.30 | 207.58 | 197.57 | 204.34 | 1,593,313 | +4.66(+2.33%) |
May 18, 2022 | 205.11 | 205.46 | 196.93 | 199.69 | 1,160,957 | -7.70(-3.71%) |
May 17, 2022 | 207.61 | 207.61 | 203.91 | 207.38 | 969,018 | +3.78(+1.86%) |
May 16, 2022 | 206.90 | 208.74 | 203.54 | 203.60 | 1,190,460 | -5.63(-2.69%) |
May 13, 2022 | 201.23 | 210.54 | 201.15 | 209.23 | 2,016,318 | +13.36(+6.82%) |
May 12, 2022 | 195.39 | 198.65 | 193.63 | 195.87 | 1,634,088 | -0.40(-0.20%) |
May 11, 2022 | 196.20 | 200.79 | 195.25 | 196.26 | 1,090,532 | -0.88(-0.44%) |
May 10, 2022 | 198.75 | 199.84 | 195.67 | 197.14 | 971,066 | +0.75(+0.38%) |
May 09, 2022 | 198.12 | 199.55 | 194.58 | 196.39 | 1,215,341 | -4.31(-2.15%) |
May 06, 2022 | 202.05 | 203.79 | 198.93 | 200.70 | 1,261,836 | -3.77(-1.84%) |
May 05, 2022 | 210.58 | 210.95 | 202.83 | 204.47 | 1,190,282 | -8.74(-4.10%) |
May 04, 2022 | 209.35 | 213.65 | 206.65 | 213.20 | 622,645 | +4.07(+1.95%) |
May 03, 2022 | 208.77 | 211.60 | 206.59 | 209.13 | 645,135 | +0.41(+0.20%) |
May 02, 2022 | 209.03 | 211.18 | 204.85 | 208.72 | 849,535 | +1.05(+0.51%) |
Apr 29, 2022 | 215.18 | 216.18 | 207.21 | 207.68 | 1,141,379 | -9.20(-4.24%) |
Apr 28, 2022 | 211.87 | 217.94 | 210.89 | 216.88 | 750,660 | +6.82(+3.25%) |
Apr 27, 2022 | 213.61 | 214.32 | 209.53 | 210.06 | 1,426,505 | -3.10(-1.45%) |
Apr 26, 2022 | 218.82 | 219.62 | 212.96 | 213.16 | 863,452 | -5.56(-2.54%) |
Apr 25, 2022 | 217.90 | 218.77 | 213.81 | 218.72 | 791,127 | +0.12(+0.05%) |
Apr 22, 2022 | 225.59 | 226.68 | 218.24 | 218.60 | 750,801 | -7.77(-3.43%) |
Apr 21, 2022 | 231.15 | 232.64 | 225.85 | 226.37 | 646,448 | -3.94(-1.71%) |
Apr 20, 2022 | 229.75 | 232.32 | 228.51 | 230.31 | 525,472 | +2.68(+1.18%) |
Apr 19, 2022 | 223.50 | 228.16 | 223.44 | 227.63 | 436,864 | +4.13(+1.85%) |
Apr 18, 2022 | 225.01 | 227.35 | 222.46 | 223.50 | 473,986 | -3.13(-1.38%) |
Apr 14, 2022 | 229.87 | 230.82 | 226.49 | 226.63 | 592,089 | -2.97(-1.29%) |
Apr 13, 2022 | 226.19 | 229.79 | 225.79 | 229.60 | 758,500 | +3.77(+1.67%) |
Apr 12, 2022 | 227.25 | 230.19 | 224.97 | 225.83 | 553,677 | -0.95(-0.42%) |
Apr 11, 2022 | 231.09 | 231.23 | 226.31 | 226.78 | 562,513 | -5.94(-2.55%) |
Apr 08, 2022 | 234.67 | 235.10 | 232.31 | 232.72 | 541,793 | -1.78(-0.76%) |
Apr 07, 2022 | 232.19 | 235.95 | 231.74 | 234.50 | 637,507 | +2.15(+0.92%) |
Apr 06, 2022 | 228.17 | 233.56 | 228.17 | 232.35 | 773,843 | +1.56(+0.68%) |
Apr 05, 2022 | 231.73 | 234.46 | 230.22 | 230.78 | 687,760 | -2.35(-1.01%) |
Apr 04, 2022 | 231.30 | 233.36 | 230.82 | 233.14 | 543,716 | +1.70(+0.73%) |
Apr 01, 2022 | 236.80 | 237.77 | 229.02 | 231.44 | 793,995 | -3.95(-1.68%) |
Mar 31, 2022 | 233.84 | 239.03 | 232.78 | 235.38 | 1,380,269 | +1.38(+0.59%) |
Mar 30, 2022 | 230.74 | 234.13 | 230.62 | 234.00 | 707,318 | +2.67(+1.16%) |
Mar 29, 2022 | 230.32 | 231.79 | 228.25 | 231.33 | 592,906 | +2.83(+1.24%) |
Mar 28, 2022 | 226.02 | 228.55 | 224.80 | 228.50 | 643,486 | +2.64(+1.17%) |
Mar 25, 2022 | 225.47 | 226.61 | 224.09 | 225.86 | 494,218 | +1.32(+0.59%) |
Mar 24, 2022 | 221.31 | 224.56 | 220.41 | 224.54 | 698,477 | +4.14(+1.88%) |
Mar 23, 2022 | 223.51 | 223.74 | 220.00 | 220.40 | 647,068 | -5.16(-2.29%) |
Mar 22, 2022 | 226.53 | 228.35 | 225.39 | 225.56 | 1,184,855 | +0.02(+0.01%) |
Mar 21, 2022 | 226.10 | 227.77 | 224.66 | 225.54 | 1,302,112 | -0.99(-0.44%) |
Mar 18, 2022 | 227.02 | 228.22 | 224.25 | 226.53 | 2,241,712 | +2.25(+1.00%) |
Mar 17, 2022 | 220.46 | 224.53 | 219.62 | 224.28 | 962,676 | +3.83(+1.74%) |
Mar 16, 2022 | 220.25 | 222.71 | 214.59 | 220.45 | 760,868 | +2.05(+0.94%) |
Mar 15, 2022 | 214.58 | 218.99 | 213.96 | 218.40 | 1,102,023 | +5.81(+2.73%) |
Mar 14, 2022 | 215.55 | 218.06 | 211.31 | 212.59 | 867,543 | -2.17(-1.01%) |
Mar 11, 2022 | 217.41 | 219.47 | 214.62 | 214.76 | 963,446 | -0.51(-0.24%) |
Mar 10, 2022 | 211.78 | 217.30 | 211.78 | 215.27 | 811,048 | +0.58(+0.27%) |
Mar 09, 2022 | 211.35 | 216.20 | 211.22 | 214.69 | 839,842 | +7.33(+3.54%) |
Mar 08, 2022 | 209.19 | 212.75 | 206.62 | 207.36 | 906,536 | -2.31(-1.10%) |
Mar 07, 2022 | 215.40 | 215.95 | 209.37 | 209.67 | 1,096,276 | -6.25(-2.89%) |
Mar 04, 2022 | 212.43 | 216.22 | 210.69 | 215.91 | 1,107,784 | +1.35(+0.63%) |
Mar 03, 2022 | 216.58 | 217.28 | 213.02 | 214.57 | 817,719 | -1.08(-0.50%) |
Mar 02, 2022 | 209.85 | 216.93 | 209.19 | 215.65 | 1,390,326 | +6.28(+3.00%) |
Mar 01, 2022 | 212.36 | 213.68 | 207.88 | 209.38 | 1,366,182 | -4.09(-1.91%) |
Feb 28, 2022 | 212.39 | 213.93 | 210.34 | 213.46 | 979,801 | -2.10(-0.97%) |
Feb 25, 2022 | 210.57 | 216.24 | 210.60 | 215.56 | 1,068,897 | +5.13(+2.44%) |
Feb 24, 2022 | 196.16 | 211.34 | 196.05 | 210.43 | 1,590,227 | +9.36(+4.65%) |
Feb 23, 2022 | 206.82 | 208.67 | 200.94 | 201.08 | 935,727 | -5.27(-2.55%) |
Feb 22, 2022 | 209.38 | 211.75 | 204.69 | 206.34 | 993,560 | -4.58(-2.17%) |
Feb 18, 2022 | 210.92 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.04 | 213.57 | 209.00 | 209.09 | 1,070,826 | -4.93(-2.30%) |
Feb 16, 2022 | 213.78 | 215.10 | 209.55 | 214.01 | 1,454,007 | -1.83(-0.85%) |
Feb 15, 2022 | 210.24 | 216.33 | 210.24 | 215.84 | 2,068,114 | +8.79(+4.25%) |
Feb 14, 2022 | 209.17 | 211.39 | 204.41 | 207.05 | 1,705,947 | -2.12(-1.01%) |
Feb 11, 2022 | 214.28 | 217.11 | 206.51 | 209.17 | 1,899,795 | -5.67(-2.64%) |
Feb 10, 2022 | 222.40 | 224.36 | 212.96 | 214.85 | 1,897,204 | -16.11(-6.98%) |
Feb 09, 2022 | 230.24 | 233.07 | 229.91 | 230.96 | 1,028,132 | +2.04(+0.89%) |
Feb 08, 2022 | 228.54 | 230.16 | 226.77 | 228.92 | 585,003 | -0.21(-0.09%) |
Feb 07, 2022 | 227.79 | 231.03 | 226.63 | 229.13 | 707,027 | +1.01(+0.44%) |
Feb 04, 2022 | 227.12 | 231.19 | 226.45 | 228.12 | 933,986 | -0.04(-0.02%) |
Feb 03, 2022 | 227.75 | 230.64 | 228.16 | 748,815 | -1.98(-0.86%) | |
Feb 02, 2022 | 225.17 | 230.56 | 225.01 | 230.15 | 1,055,527 | +5.67(+2.53%) |