Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 312.88 | 314.62 | 311.86 | 313.57 | 1,891,400 | -1.65(-0.52%) |
Oct 28, 2022 | 309.00 | 315.61 | 309.00 | 315.22 | 1,462,986 | +7.94(+2.58%) |
Oct 27, 2022 | 306.63 | 310.12 | 304.80 | 307.28 | 1,468,085 | +1.58(+0.52%) |
Oct 26, 2022 | 303.83 | 308.40 | 303.63 | 305.70 | 1,823,843 | +3.91(+1.30%) |
Oct 25, 2022 | 298.95 | 302.46 | 295.90 | 301.79 | 1,700,895 | +3.85(+1.29%) |
Oct 24, 2022 | 294.58 | 299.23 | 294.53 | 297.93 | 1,931,946 | +5.45(+1.86%) |
Oct 21, 2022 | 284.61 | 293.41 | 283.34 | 292.49 | 1,938,179 | +6.82(+2.39%) |
Oct 20, 2022 | 284.20 | 288.25 | 283.35 | 285.67 | 1,555,185 | +1.19(+0.42%) |
Oct 19, 2022 | 285.61 | 287.59 | 281.66 | 284.47 | 1,595,270 | -0.64(-0.22%) |
Oct 18, 2022 | 286.33 | 287.53 | 281.87 | 285.11 | 2,289,079 | +3.71(+1.32%) |
Oct 17, 2022 | 286.33 | 288.42 | 280.78 | 281.40 | 2,674,712 | -5.22(-1.82%) |
Oct 14, 2022 | 291.19 | 291.92 | 284.49 | 286.63 | 2,577,296 | -2.27(-0.79%) |
Oct 13, 2022 | 277.21 | 290.33 | 276.48 | 288.90 | 2,272,246 | +9.01(+3.22%) |
Oct 12, 2022 | 283.41 | 286.25 | 279.74 | 279.89 | 2,403,526 | -2.51(-0.89%) |
Oct 11, 2022 | 276.14 | 285.20 | 275.78 | 282.40 | 1,870,546 | +5.07(+1.83%) |
Oct 10, 2022 | 279.54 | 281.17 | 275.45 | 277.34 | 2,978,642 | -2.57(-0.92%) |
Oct 07, 2022 | 280.86 | 282.34 | 277.96 | 279.91 | 2,015,265 | -4.56(-1.60%) |
Oct 06, 2022 | 283.80 | 286.02 | 283.15 | 284.47 | 1,723,766 | -0.92(-0.32%) |
Oct 05, 2022 | 283.46 | 286.49 | 282.49 | 285.39 | 1,257,355 | +0.98(+0.34%) |
Oct 04, 2022 | 280.66 | 284.46 | 280.03 | 284.41 | 1,893,886 | +5.63(+2.02%) |
Oct 03, 2022 | 272.50 | 280.13 | 271.12 | 278.78 | 2,385,159 | +9.46(+3.51%) |
Sep 30, 2022 | 271.60 | 275.64 | 269.20 | 269.32 | 2,397,643 | -3.00(-1.10%) |
Sep 29, 2022 | 273.42 | 273.42 | 269.54 | 272.32 | 1,516,814 | -1.93(-0.70%) |
Sep 28, 2022 | 271.34 | 275.91 | 268.86 | 274.25 | 1,609,047 | +4.78(+1.78%) |
Sep 27, 2022 | 270.87 | 274.06 | 268.03 | 269.47 | 2,364,821 | +0.80(+0.30%) |
Sep 26, 2022 | 268.86 | 270.42 | 265.11 | 268.67 | 2,054,399 | -0.94(-0.35%) |
Sep 23, 2022 | 272.43 | 272.64 | 265.58 | 269.61 | 1,949,431 | -4.98(-1.81%) |
Sep 22, 2022 | 276.40 | 276.98 | 273.11 | 274.59 | 1,211,597 | -1.99(-0.72%) |
Sep 21, 2022 | 282.52 | 285.64 | 276.51 | 276.58 | 1,856,681 | -3.04(-1.09%) |
Sep 20, 2022 | 281.06 | 281.86 | 277.30 | 279.62 | 1,822,052 | -1.20(-0.43%) |
Sep 19, 2022 | 279.14 | 280.95 | 277.37 | 280.82 | 2,104,722 | -1.00(-0.35%) |
Sep 16, 2022 | 281.44 | 282.55 | 278.92 | 281.82 | 5,133,547 | +0.38(+0.13%) |
Sep 15, 2022 | 280.84 | 283.57 | 276.21 | 281.44 | 2,441,115 | +5.71(+2.07%) |
Sep 14, 2022 | 280.28 | 280.79 | 273.36 | 275.74 | 2,528,701 | -2.66(-0.96%) |
Sep 13, 2022 | 282.59 | 283.08 | 277.74 | 278.39 | 2,345,059 | -7.12(-2.49%) |
Sep 12, 2022 | 284.16 | 287.58 | 283.39 | 285.51 | 3,092,231 | +1.27(+0.45%) |
Sep 09, 2022 | 282.69 | 285.88 | 282.34 | 284.24 | 1,404,111 | +2.07(+0.73%) |
Sep 08, 2022 | 281.26 | 282.89 | 278.47 | 282.17 | 2,045,398 | +0.69(+0.24%) |
Sep 07, 2022 | 276.98 | 283.27 | 276.52 | 281.48 | 2,755,949 | +4.61(+1.67%) |
Sep 06, 2022 | 278.16 | 281.69 | 275.44 | 276.87 | 1,280,237 | -1.29(-0.46%) |
Sep 02, 2022 | 280.26 | 283.07 | 276.77 | 278.16 | 2,105,124 | -0.33(-0.12%) |
Sep 01, 2022 | 275.40 | 278.87 | 274.11 | 278.49 | 1,311,238 | +4.44(+1.62%) |
Aug 31, 2022 | 275.95 | 277.20 | 273.76 | 274.05 | 2,536,236 | -1.57(-0.57%) |
Aug 30, 2022 | 278.14 | 278.94 | 274.21 | 275.62 | 1,278,129 | -2.05(-0.74%) |
Aug 29, 2022 | 274.46 | 279.70 | 272.70 | 277.67 | 1,198,388 | +2.24(+0.81%) |
Aug 26, 2022 | 282.32 | 282.48 | 275.21 | 275.43 | 1,783,282 | -6.75(-2.39%) |
Aug 25, 2022 | 279.24 | 282.26 | 277.30 | 282.18 | 1,492,819 | +2.99(+1.07%) |
Aug 24, 2022 | 277.19 | 280.00 | 276.35 | 279.19 | 1,870,363 | +2.35(+0.85%) |
Aug 23, 2022 | 281.35 | 281.73 | 276.33 | 276.84 | 1,298,044 | -5.00(-1.77%) |
Aug 22, 2022 | 280.96 | 282.95 | 280.76 | 281.84 | 1,394,566 | -1.43(-0.51%) |
Aug 19, 2022 | 281.71 | 284.21 | 281.10 | 283.27 | 1,202,418 | +2.02(+0.72%) |
Aug 18, 2022 | 282.32 | 282.47 | 278.41 | 281.25 | 1,908,274 | -0.69(-0.24%) |
Aug 17, 2022 | 279.06 | 283.65 | 278.01 | 281.93 | 1,145,665 | +0.96(+0.34%) |
Aug 16, 2022 | 281.39 | 283.48 | 279.64 | 280.98 | 1,543,486 | -0.25(-0.09%) |
Aug 15, 2022 | 280.43 | 283.77 | 278.53 | 281.23 | 1,093,499 | -0.05(-0.02%) |
Aug 12, 2022 | 276.66 | 281.73 | 276.66 | 281.28 | 4,546,172 | +4.76(+1.72%) |
Aug 11, 2022 | 277.39 | 280.03 | 274.95 | 276.52 | 1,908,186 | -1.03(-0.37%) |
Aug 10, 2022 | 277.53 | 279.66 | 276.23 | 277.55 | 1,448,399 | +1.96(+0.71%) |
Aug 09, 2022 | 274.89 | 278.90 | 273.98 | 275.59 | 1,748,691 | +3.16(+1.16%) |
Aug 08, 2022 | 272.65 | 274.44 | 271.42 | 272.43 | 2,473,973 | +0.00(+0.00%) |
Aug 05, 2022 | 269.32 | 273.29 | 269.06 | 272.43 | 2,109,779 | +1.61(+0.60%) |
Aug 04, 2022 | 271.33 | 275.03 | 270.00 | 270.81 | 3,780,101 | +8.08(+3.08%) |
Aug 03, 2022 | 263.09 | 264.72 | 262.29 | 262.73 | 3,670,726 | +0.29(+0.11%) |
Aug 02, 2022 | 265.83 | 265.91 | 261.79 | 262.44 | 1,556,692 | -1.91(-0.72%) |
Aug 01, 2022 | 264.90 | 267.74 | 263.11 | 264.35 | 1,483,826 | -1.88(-0.71%) |
Jul 29, 2022 | 264.08 | 268.51 | 263.38 | 266.23 | 1,899,882 | +2.07(+0.78%) |
Jul 28, 2022 | 266.28 | 266.61 | 261.62 | 264.16 | 1,708,145 | -1.46(-0.55%) |
Jul 27, 2022 | 264.93 | 267.43 | 261.09 | 265.62 | 1,159,415 | -0.10(-0.04%) |
Jul 26, 2022 | 265.06 | 266.52 | 263.78 | 265.72 | 1,790,790 | +2.13(+0.81%) |
Jul 25, 2022 | 261.29 | 265.81 | 261.29 | 263.59 | 1,368,859 | +3.32(+1.27%) |
Jul 22, 2022 | 258.15 | 260.30 | 256.91 | 260.28 | 1,848,511 | +2.76(+1.07%) |
Jul 21, 2022 | 256.01 | 258.87 | 254.73 | 257.52 | 1,764,457 | -0.36(-0.14%) |
Jul 20, 2022 | 264.61 | 265.09 | 255.53 | 257.88 | 1,726,492 | -7.62(-2.87%) |
Jul 19, 2022 | 261.24 | 267.22 | 261.13 | 265.50 | 2,156,238 | +6.04(+2.33%) |
Jul 18, 2022 | 265.37 | 265.74 | 258.43 | 259.45 | 1,651,810 | -5.57(-2.10%) |
Jul 15, 2022 | 260.10 | 265.28 | 258.43 | 265.02 | 1,945,111 | +8.90(+3.47%) |
Jul 14, 2022 | 257.98 | 257.98 | 252.35 | 256.13 | 2,338,291 | -8.55(-3.23%) |
Jul 13, 2022 | 267.68 | 270.25 | 264.39 | 264.68 | 1,616,998 | -5.41(-2.00%) |
Jul 12, 2022 | 269.92 | 272.97 | 269.14 | 270.09 | 2,688,824 | -0.54(-0.20%) |
Jul 11, 2022 | 268.00 | 272.56 | 267.62 | 270.63 | 1,603,672 | +0.70(+0.26%) |
Jul 08, 2022 | 266.47 | 272.16 | 265.57 | 269.93 | 2,404,963 | +3.30(+1.24%) |
Jul 07, 2022 | 263.03 | 268.25 | 263.03 | 266.64 | 5,193,352 | +4.53(+1.73%) |
Jul 06, 2022 | 256.25 | 264.14 | 254.68 | 262.10 | 3,371,367 | +6.04(+2.36%) |
Jul 05, 2022 | 255.75 | 256.44 | 247.87 | 256.06 | 2,411,864 | -3.08(-1.19%) |
Jul 01, 2022 | 255.02 | 260.03 | 252.01 | 259.14 | 1,350,037 | +4.36(+1.71%) |
Jun 30, 2022 | 255.73 | 257.25 | 252.78 | 254.78 | 2,099,320 | -3.69(-1.43%) |
Jun 29, 2022 | 259.30 | 260.93 | 256.06 | 258.48 | 1,488,998 | +1.09(+0.42%) |
Jun 28, 2022 | 259.56 | 262.40 | 255.98 | 257.38 | 1,546,146 | -1.61(-0.62%) |
Jun 27, 2022 | 255.58 | 260.23 | 253.61 | 259.00 | 1,693,614 | +2.66(+1.04%) |
Jun 24, 2022 | 252.80 | 256.99 | 247.43 | 256.34 | 3,523,003 | +5.27(+2.10%) |
Jun 23, 2022 | 248.76 | 251.65 | 246.47 | 251.07 | 1,835,043 | +3.65(+1.48%) |
Jun 22, 2022 | 244.45 | 250.43 | 241.95 | 247.42 | 1,557,936 | +3.60(+1.48%) |
Jun 21, 2022 | 241.52 | 246.34 | 236.73 | 243.82 | 2,403,891 | +7.41(+3.13%) |
Jun 17, 2022 | 241.88 | 243.47 | 233.53 | 236.41 | 3,958,661 | -3.65(-1.52%) |
Jun 16, 2022 | 239.09 | 240.28 | 232.22 | 240.07 | 1,969,475 | +1.16(+0.49%) |
Jun 15, 2022 | 238.86 | 241.43 | 235.87 | 238.91 | 1,699,722 | +1.34(+0.57%) |
Jun 14, 2022 | 234.12 | 238.20 | 232.15 | 237.56 | 2,281,033 | +3.36(+1.44%) |
Jun 13, 2022 | 240.63 | 241.52 | 233.16 | 234.20 | 2,318,863 | -10.69(-4.37%) |
Jun 10, 2022 | 244.84 | 247.60 | 243.53 | 244.89 | 1,451,062 | -4.15(-1.67%) |
Jun 09, 2022 | 251.57 | 253.84 | 248.91 | 249.04 | 1,139,349 | -3.09(-1.23%) |
Jun 08, 2022 | 250.92 | 253.89 | 250.31 | 252.13 | 1,277,949 | -1.45(-0.57%) |
Jun 07, 2022 | 248.65 | 254.11 | 246.69 | 253.59 | 1,853,743 | +4.91(+1.98%) |
Jun 06, 2022 | 246.62 | 250.04 | 245.01 | 248.67 | 1,677,717 | +4.19(+1.71%) |
Jun 03, 2022 | 253.00 | 253.48 | 244.22 | 244.49 | 2,421,838 | -9.11(-3.59%) |
Jun 02, 2022 | 255.31 | 255.31 | 247.97 | 253.59 | 1,720,547 | -1.11(-0.43%) |
Jun 01, 2022 | 261.16 | 261.44 | 252.36 | 254.70 | 2,741,356 | -3.57(-1.38%) |
May 31, 2022 | 260.13 | 263.36 | 257.35 | 258.27 | 3,689,312 | -3.96(-1.51%) |
May 27, 2022 | 258.10 | 262.78 | 256.35 | 262.23 | 1,347,191 | +3.39(+1.31%) |
May 26, 2022 | 259.23 | 260.88 | 257.71 | 258.84 | 1,761,617 | +3.01(+1.18%) |
May 25, 2022 | 255.44 | 256.58 | 253.60 | 255.83 | 1,140,052 | +0.76(+0.30%) |
May 24, 2022 | 254.37 | 256.69 | 251.65 | 255.06 | 1,436,848 | +1.53(+0.60%) |
May 23, 2022 | 252.48 | 255.84 | 251.59 | 253.53 | 1,134,639 | +3.73(+1.50%) |
May 20, 2022 | 247.17 | 252.09 | 244.92 | 249.80 | 1,686,649 | +2.51(+1.02%) |
May 19, 2022 | 245.92 | 249.47 | 243.68 | 247.29 | 1,757,592 | -0.66(-0.27%) |
May 18, 2022 | 259.50 | 259.92 | 246.37 | 247.95 | 2,635,701 | -13.27(-5.08%) |
May 17, 2022 | 258.54 | 261.56 | 257.52 | 261.22 | 1,491,969 | +4.68(+1.82%) |
May 16, 2022 | 255.55 | 259.37 | 252.51 | 256.54 | 1,602,581 | +7.03(+2.82%) |
May 13, 2022 | 251.30 | 252.20 | 248.39 | 249.51 | 1,579,083 | -0.81(-0.32%) |
May 12, 2022 | 249.74 | 250.99 | 244.78 | 250.32 | 1,740,409 | -0.16(-0.07%) |
May 11, 2022 | 250.40 | 257.54 | 249.99 | 250.48 | 1,465,467 | -0.43(-0.17%) |
May 10, 2022 | 252.24 | 254.56 | 248.97 | 250.92 | 1,675,474 | -0.73(-0.29%) |
May 09, 2022 | 256.84 | 256.93 | 250.02 | 251.65 | 2,314,969 | -5.28(-2.06%) |
May 06, 2022 | 246.25 | 257.52 | 245.52 | 256.93 | 2,293,850 | +14.27(+5.88%) |
May 05, 2022 | 244.42 | 246.25 | 240.46 | 242.67 | 1,691,386 | -3.46(-1.40%) |
May 04, 2022 | 238.87 | 247.12 | 236.72 | 246.12 | 1,174,536 | +8.07(+3.39%) |
May 03, 2022 | 237.53 | 241.29 | 237.12 | 238.06 | 1,159,139 | +1.14(+0.48%) |
May 02, 2022 | 237.98 | 240.16 | 232.59 | 236.92 | 1,555,563 | -0.64(-0.27%) |
Apr 29, 2022 | 243.16 | 244.21 | 236.87 | 237.56 | 1,485,782 | -7.18(-2.93%) |
Apr 28, 2022 | 243.46 | 245.23 | 240.43 | 244.75 | 953,196 | +3.34(+1.38%) |
Apr 27, 2022 | 243.23 | 245.72 | 239.35 | 241.41 | 1,255,006 | -1.76(-0.72%) |
Apr 26, 2022 | 242.78 | 246.84 | 242.74 | 243.17 | 923,576 | -1.69(-0.69%) |
Apr 25, 2022 | 245.64 | 245.64 | 237.56 | 244.86 | 1,456,577 | -0.67(-0.27%) |
Apr 22, 2022 | 253.18 | 253.18 | 245.20 | 245.53 | 1,311,033 | -9.19(-3.61%) |
Apr 21, 2022 | 259.09 | 259.89 | 254.48 | 254.73 | 1,175,909 | -4.10(-1.58%) |
Apr 20, 2022 | 252.67 | 259.76 | 251.70 | 258.83 | 1,519,865 | +7.55(+3.00%) |
Apr 19, 2022 | 250.42 | 252.51 | 249.00 | 251.28 | 1,559,996 | +1.99(+0.80%) |
Apr 18, 2022 | 248.46 | 251.76 | 248.19 | 249.29 | 1,201,906 | -0.24(-0.10%) |
Apr 14, 2022 | 250.29 | 255.32 | 249.20 | 249.53 | 1,434,696 | +0.21(+0.09%) |
Apr 13, 2022 | 246.34 | 249.68 | 245.28 | 249.32 | 1,558,770 | +4.01(+1.64%) |
Apr 12, 2022 | 244.87 | 247.84 | 243.95 | 245.30 | 1,145,269 | +0.67(+0.28%) |
Apr 11, 2022 | 248.31 | 249.76 | 243.99 | 244.63 | 1,218,403 | -3.64(-1.47%) |
Apr 08, 2022 | 246.72 | 249.62 | 245.28 | 248.27 | 1,550,938 | +2.67(+1.09%) |
Apr 07, 2022 | 240.16 | 246.60 | 239.37 | 245.60 | 1,711,918 | +5.31(+2.21%) |
Apr 06, 2022 | 234.59 | 240.97 | 233.96 | 240.29 | 1,426,178 | +4.35(+1.84%) |
Apr 05, 2022 | 231.78 | 239.67 | 231.78 | 235.94 | 1,488,713 | +2.72(+1.17%) |
Apr 04, 2022 | 235.80 | 237.00 | 232.35 | 233.21 | 1,459,575 | -3.84(-1.62%) |
Apr 01, 2022 | 233.16 | 238.59 | 231.78 | 237.05 | 1,646,201 | +6.39(+2.77%) |
Mar 31, 2022 | 234.00 | 235.75 | 230.56 | 230.66 | 1,853,441 | -5.99(-2.53%) |
Mar 30, 2022 | 234.77 | 236.88 | 234.06 | 236.65 | 979,981 | +2.40(+1.02%) |
Mar 29, 2022 | 236.26 | 236.38 | 231.17 | 234.25 | 1,286,120 | -0.31(-0.13%) |
Mar 28, 2022 | 234.89 | 234.89 | 232.36 | 234.56 | 1,527,886 | +0.08(+0.03%) |
Mar 25, 2022 | 233.73 | 234.85 | 232.34 | 234.48 | 1,378,893 | +1.43(+0.61%) |
Mar 24, 2022 | 230.05 | 233.84 | 229.59 | 233.06 | 1,164,200 | +3.47(+1.51%) |
Mar 23, 2022 | 233.40 | 234.50 | 229.57 | 229.59 | 1,589,692 | -4.84(-2.07%) |
Mar 22, 2022 | 235.60 | 237.56 | 234.35 | 234.44 | 1,624,095 | +0.02(+0.01%) |
Mar 21, 2022 | 231.50 | 236.80 | 231.20 | 234.42 | 1,578,661 | +2.26(+0.97%) |
Mar 18, 2022 | 232.68 | 234.61 | 230.23 | 232.15 | 3,608,645 | -1.18(-0.51%) |
Mar 17, 2022 | 226.12 | 233.81 | 226.12 | 233.34 | 2,219,344 | +4.71(+2.06%) |
Mar 16, 2022 | 225.74 | 229.31 | 224.59 | 228.63 | 1,595,723 | +4.25(+1.90%) |
Mar 15, 2022 | 219.69 | 225.50 | 219.43 | 224.38 | 1,749,244 | +6.62(+3.04%) |
Mar 14, 2022 | 221.00 | 221.00 | 215.85 | 217.75 | 2,060,984 | -0.64(-0.29%) |
Mar 11, 2022 | 222.37 | 223.34 | 217.98 | 218.39 | 1,825,296 | -2.50(-1.13%) |
Mar 10, 2022 | 220.47 | 217.07 | 220.89 | 2,239,793 | -1.73(-0.78%) | |
Mar 09, 2022 | 224.42 | 224.96 | 221.52 | 222.62 | 1,348,503 | +2.08(+0.94%) |
Mar 08, 2022 | 226.30 | 227.88 | 220.45 | 220.54 | 1,886,543 | -7.34(-3.22%) |
Mar 07, 2022 | 231.03 | 231.81 | 226.94 | 227.89 | 1,809,684 | -3.62(-1.56%) |
Mar 04, 2022 | 224.51 | 231.81 | 222.75 | 231.51 | 1,404,514 | +3.66(+1.61%) |
Mar 03, 2022 | 231.11 | 231.86 | 226.23 | 227.85 | 1,341,770 | -2.59(-1.12%) |
Mar 02, 2022 | 228.99 | 231.82 | 227.91 | 230.44 | 1,526,144 | +3.27(+1.44%) |
Mar 01, 2022 | 227.16 | 229.33 | 223.82 | 227.17 | 1,613,924 | -0.65(-0.29%) |
Feb 28, 2022 | 219.12 | 229.12 | 218.55 | 227.82 | 3,514,889 | +4.73(+2.12%) |
Feb 25, 2022 | 216.07 | 224.32 | 220.17 | 223.09 | 1,945,035 | +8.06(+3.75%) |
Feb 24, 2022 | 211.69 | 215.46 | 209.37 | 215.03 | 3,141,493 | -0.63(-0.29%) |
Feb 23, 2022 | 219.01 | 219.58 | 215.44 | 215.66 | 1,665,811 | -2.53(-1.16%) |
Feb 22, 2022 | 217.83 | 219.73 | 215.96 | 218.19 | 1,668,177 | -0.88(-0.40%) |
Feb 18, 2022 | 219.07 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 217.96 | 220.24 | 216.65 | 217.60 | 1,276,218 | -1.81(-0.83%) |
Feb 16, 2022 | 218.27 | 220.29 | 217.55 | 219.41 | 1,296,185 | +0.56(+0.26%) |
Feb 15, 2022 | 217.43 | 220.12 | 216.69 | 218.84 | 1,756,968 | +3.04(+1.41%) |
Feb 14, 2022 | 219.13 | 219.56 | 214.18 | 215.81 | 1,531,608 | -2.17(-0.99%) |
Feb 11, 2022 | 220.37 | 223.66 | 217.28 | 217.97 | 1,268,599 | -2.65(-1.20%) |
Feb 10, 2022 | 220.43 | 225.64 | 219.70 | 220.63 | 1,417,343 | -2.02(-0.91%) |
Feb 09, 2022 | 222.98 | 224.10 | 220.78 | 222.65 | 1,163,274 | +0.59(+0.26%) |
Feb 08, 2022 | 217.08 | 222.68 | 215.16 | 222.06 | 1,684,426 | +6.98(+3.25%) |
Feb 07, 2022 | 209.02 | 217.11 | 208.88 | 215.08 | 1,537,651 | +2.98(+1.40%) |
Feb 04, 2022 | 204.41 | 213.70 | 204.23 | 212.10 | 2,125,946 | +3.65(+1.75%) |
Feb 03, 2022 | 215.58 | 208.17 | 208.45 | 3,161,842 | -11.94(-5.42%) | |
Feb 02, 2022 | 216.45 | 220.95 | 215.88 | 220.39 | 2,131,132 | +3.94(+1.82%) |
Feb 01, 2022 | 219.85 | 220.28 | 214.13 | 216.45 | 2,420,160 | -4.36(-1.97%) |
Jan 31, 2022 | 221.07 | 218.12 | 220.81 | 2,736,805 | -2.87(-1.28%) | |
Jan 28, 2022 | 218.13 | 224.46 | 216.55 | 223.67 | 2,800,073 | +5.77(+2.65%) |
Jan 27, 2022 | 221.37 | 222.90 | 215.01 | 217.91 | 2,441,016 | -6.31(-2.82%) |
Jan 26, 2022 | 225.50 | 228.95 | 221.19 | 224.22 | 1,838,756 | -0.69(-0.31%) |
Jan 25, 2022 | 224.12 | 225.69 | 218.46 | 224.91 | 1,625,912 | -1.61(-0.71%) |
Jan 24, 2022 | 224.08 | 226.91 | 218.77 | 226.52 | 2,066,880 | +0.16(+0.07%) |
Jan 21, 2022 | 230.53 | 232.04 | 225.80 | 226.36 | 1,859,879 | -3.97(-1.72%) |
Jan 20, 2022 | 228.42 | 234.43 | 227.78 | 230.32 | 1,491,567 | +1.52(+0.67%) |
Jan 19, 2022 | 230.73 | 233.94 | 228.50 | 228.80 | 1,515,816 | -1.13(-0.49%) |
Jan 18, 2022 | 231.22 | 231.63 | 226.97 | 229.93 | 1,508,880 | -2.10(-0.90%) |
Jan 14, 2022 | 232.03 | 0 | +1.55(+0.67%) | |||
Jan 13, 2022 | 227.97 | 232.07 | 227.45 | 230.48 | 1,188,749 | +1.70(+0.74%) |
Jan 12, 2022 | 230.04 | 230.75 | 226.19 | 228.78 | 1,411,692 | -1.30(-0.57%) |
Jan 11, 2022 | 225.86 | 231.09 | 222.86 | 230.08 | 2,010,238 | +6.18(+2.76%) |
Jan 10, 2022 | 224.29 | 226.12 | 220.49 | 223.90 | 1,748,338 | +0.49(+0.22%) |
Jan 07, 2022 | 217.63 | 224.29 | 215.77 | 223.41 | 2,139,349 | +5.40(+2.48%) |
Jan 06, 2022 | 223.07 | 225.30 | 216.61 | 218.01 | 2,356,961 | -8.60(-3.80%) |
Jan 05, 2022 | 224.99 | 229.56 | 223.62 | 226.62 | 1,627,602 | +3.09(+1.38%) |
Jan 04, 2022 | 224.31 | 227.03 | 223.13 | 223.53 | 1,684,590 | -0.86(-0.38%) |
Jan 03, 2022 | 219.88 | 224.58 | 219.07 | 224.39 | 1,497,140 | +4.38(+1.99%) |
Dec 31, 2021 | 221.43 | 222.55 | 219.99 | 220.01 | 964,180 | -1.07(-0.49%) |
Dec 30, 2021 | 221.78 | 223.14 | 220.93 | 221.09 | 801,728 | -0.86(-0.39%) |
Dec 29, 2021 | 220.94 | 222.58 | 220.84 | 221.95 | 857,297 | +1.06(+0.48%) |
Dec 28, 2021 | 218.24 | 221.30 | 218.24 | 220.89 | 902,580 | +2.57(+1.18%) |
Dec 27, 2021 | 218.06 | 219.09 | 216.45 | 218.32 | 973,084 | +1.89(+0.87%) |
Dec 23, 2021 | 214.09 | 217.45 | 212.96 | 216.43 | 1,342,362 | +3.41(+1.60%) |
Dec 22, 2021 | 210.79 | 213.80 | 210.72 | 213.02 | 1,607,093 | +2.00(+0.95%) |
Dec 21, 2021 | 206.96 | 212.37 | 206.96 | 211.02 | 1,638,740 | +3.10(+1.49%) |
Dec 20, 2021 | 207.69 | 210.35 | 204.11 | 207.91 | 1,924,234 | -2.51(-1.19%) |
Dec 17, 2021 | 209.49 | 211.83 | 207.02 | 210.42 | 4,255,473 | +0.91(+0.43%) |
Dec 16, 2021 | 207.47 | 211.15 | 207.44 | 209.51 | 2,153,882 | +1.16(+0.56%) |
Dec 15, 2021 | 207.95 | 209.71 | 204.70 | 208.35 | 2,623,551 | +0.81(+0.39%) |
Dec 14, 2021 | 204.44 | 208.73 | 203.95 | 207.55 | 2,719,350 | +1.41(+0.68%) |
Dec 13, 2021 | 205.95 | 207.54 | 203.97 | 206.14 | 1,938,911 | +0.20(+0.10%) |
Dec 10, 2021 | 203.87 | 206.44 | 203.09 | 205.94 | 2,271,768 | +3.49(+1.72%) |
Dec 09, 2021 | 199.56 | 202.52 | 199.03 | 202.45 | 1,585,159 | +2.87(+1.44%) |
Dec 08, 2021 | 199.16 | 200.25 | 197.79 | 199.59 | 1,526,481 | +0.33(+0.16%) |
Dec 07, 2021 | 198.28 | 200.65 | 197.97 | 199.26 | 2,116,856 | +1.32(+0.67%) |
Dec 06, 2021 | 194.22 | 199.83 | 193.18 | 197.94 | 1,925,186 | +7.41(+3.89%) |
Dec 03, 2021 | 189.51 | 192.29 | 188.84 | 190.53 | 2,479,632 | +1.97(+1.05%) |
Dec 02, 2021 | 185.60 | 189.75 | 184.59 | 188.56 | 2,335,591 | +2.93(+1.58%) |
Dec 01, 2021 | 186.34 | 192.08 | 183.38 | 185.63 | 2,922,014 | +2.69(+1.47%) |
Nov 30, 2021 | 188.76 | 189.45 | 182.79 | 182.94 | 3,719,189 | -7.35(-3.86%) |
Nov 29, 2021 | 193.65 | 195.34 | 189.63 | 190.29 | 3,643,750 | -2.31(-1.20%) |
Nov 26, 2021 | 198.30 | 198.63 | 191.31 | 192.60 | 1,992,295 | -8.15(-4.06%) |
Nov 24, 2021 | 202.46 | 204.76 | 199.42 | 200.75 | 1,834,480 | -2.54(-1.25%) |
Nov 23, 2021 | 201.66 | 204.11 | 201.36 | 203.29 | 2,598,943 | +1.61(+0.80%) |
Nov 22, 2021 | 201.22 | 204.92 | 200.99 | 201.68 | 2,103,922 | +0.99(+0.49%) |
Nov 19, 2021 | 208.21 | 208.21 | 199.14 | 200.69 | 3,127,358 | -7.86(-3.77%) |
Nov 18, 2021 | 207.04 | 209.20 | 208.10 | 208.54 | 2,012,796 | +1.69(+0.82%) |
Nov 17, 2021 | 208.78 | 210.42 | 206.79 | 206.85 | 1,522,081 | -0.74(-0.36%) |
Nov 16, 2021 | 206.06 | 211.41 | 205.48 | 207.60 | 1,749,018 | +2.13(+1.03%) |
Nov 15, 2021 | 207.81 | 208.23 | 205.10 | 205.47 | 1,626,986 | -2.10(-1.01%) |
Nov 12, 2021 | 208.25 | 209.57 | 207.23 | 207.57 | 1,530,708 | +0.03(+0.01%) |
Nov 11, 2021 | 207.30 | 209.44 | 206.85 | 207.54 | 1,189,636 | -2.95(-1.40%) |
Nov 10, 2021 | 206.48 | 210.49 | 2,539,187 | +4.38(+2.12%) | ||
Nov 09, 2021 | 207.35 | 208.70 | 206.00 | 206.11 | 2,067,515 | -1.87(-0.90%) |
Nov 08, 2021 | 204.97 | 209.38 | 203.76 | 207.98 | 2,073,299 | +3.85(+1.89%) |
Nov 05, 2021 | 204.64 | 212.42 | 203.71 | 204.13 | 2,645,288 | +0.92(+0.45%) |
Nov 04, 2021 | 214.72 | 216.18 | 200.81 | 203.21 | 3,904,387 | -4.85(-2.33%) |
Nov 03, 2021 | 202.60 | 208.15 | 199.45 | 208.06 | 3,071,182 | +3.38(+1.65%) |
Nov 02, 2021 | 206.81 | 207.24 | 203.57 | 204.69 | 1,789,831 | -1.35(-0.66%) |