Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 159.84 | 161.90 | 157.20 | 161.26 | 4,230,283 | +1.54(+0.97%) |
Nov 29, 2022 | 158.52 | 160.24 | 157.85 | 159.72 | 2,324,141 | +1.53(+0.97%) |
Nov 28, 2022 | 159.71 | 160.22 | 157.43 | 158.18 | 2,513,519 | -1.71(-1.07%) |
Nov 25, 2022 | 161.21 | 161.48 | 158.98 | 159.89 | 1,189,370 | -0.91(-0.57%) |
Nov 23, 2022 | 159.72 | 162.38 | 159.58 | 160.81 | 2,284,458 | +1.60(+1.00%) |
Nov 22, 2022 | 162.22 | 162.27 | 159.00 | 159.21 | 1,705,793 | -2.06(-1.27%) |
Nov 21, 2022 | 158.04 | 161.66 | 157.79 | 161.26 | 2,758,199 | +3.66(+2.32%) |
Nov 18, 2022 | 158.98 | 159.29 | 156.38 | 157.61 | 2,270,076 | -0.94(-0.59%) |
Nov 17, 2022 | 159.37 | 160.23 | 158.44 | 158.55 | 2,626,411 | -1.24(-0.78%) |
Nov 16, 2022 | 159.24 | 161.16 | 158.97 | 159.79 | 2,938,453 | +1.00(+0.63%) |
Nov 15, 2022 | 159.73 | 160.59 | 156.86 | 158.79 | 2,215,969 | -0.10(-0.06%) |
Nov 14, 2022 | 159.05 | 163.22 | 158.81 | 158.89 | 2,214,899 | -0.32(-0.20%) |
Nov 11, 2022 | 160.00 | 160.40 | 156.56 | 159.21 | 2,980,945 | -0.08(-0.05%) |
Nov 10, 2022 | 160.71 | 160.71 | 157.02 | 159.29 | 2,646,395 | +3.05(+1.95%) |
Nov 09, 2022 | 159.47 | 159.49 | 156.06 | 156.24 | 1,936,283 | -2.01(-1.27%) |
Nov 08, 2022 | 155.09 | 159.12 | 154.64 | 158.25 | 3,529,182 | +3.16(+2.04%) |
Nov 07, 2022 | 156.37 | 156.74 | 154.77 | 155.09 | 1,902,643 | -0.85(-0.54%) |
Nov 04, 2022 | 157.05 | 157.99 | 154.61 | 155.94 | 2,265,279 | -0.23(-0.15%) |
Nov 03, 2022 | 156.36 | 158.36 | 156.05 | 156.16 | 1,065,287 | -1.79(-1.13%) |
Nov 02, 2022 | 158.26 | 160.57 | 156.93 | 157.96 | 2,806,902 | -0.59(-0.37%) |
Nov 01, 2022 | 159.44 | 160.17 | 157.15 | 158.55 | 1,706,734 | +0.21(+0.13%) |
Oct 31, 2022 | 158.40 | 159.81 | 157.87 | 158.34 | 1,762,367 | -1.33(-0.83%) |
Oct 28, 2022 | 158.79 | 160.40 | 156.86 | 159.66 | 1,815,110 | +1.84(+1.17%) |
Oct 27, 2022 | 157.84 | 159.96 | 156.83 | 157.82 | 2,225,973 | +0.73(+0.47%) |
Oct 26, 2022 | 161.31 | 162.83 | 156.30 | 157.09 | 2,379,571 | -3.54(-2.20%) |
Oct 25, 2022 | 156.47 | 161.13 | 156.30 | 160.62 | 3,311,365 | +3.46(+2.20%) |
Oct 24, 2022 | 155.71 | 158.54 | 155.34 | 157.16 | 2,627,497 | +1.85(+1.19%) |
Oct 21, 2022 | 155.69 | 155.69 | 152.20 | 155.31 | 3,716,215 | -0.38(-0.24%) |
Oct 20, 2022 | 157.13 | 158.68 | 155.28 | 155.69 | 1,945,220 | -2.19(-1.39%) |
Oct 19, 2022 | 158.65 | 160.16 | 157.57 | 157.88 | 1,247,140 | -1.33(-0.84%) |
Oct 18, 2022 | 161.75 | 161.78 | 158.87 | 159.22 | 1,353,440 | +0.10(+0.06%) |
Oct 17, 2022 | 159.21 | 161.27 | 158.51 | 159.12 | 1,633,518 | +2.13(+1.36%) |
Oct 14, 2022 | 159.44 | 160.65 | 156.56 | 156.99 | 1,422,002 | -2.39(-1.50%) |
Oct 13, 2022 | 156.13 | 159.94 | 153.95 | 159.38 | 2,439,548 | +2.49(+1.59%) |
Oct 12, 2022 | 158.16 | 160.64 | 156.69 | 156.89 | 2,691,607 | +1.61(+1.04%) |
Oct 11, 2022 | 155.26 | 156.88 | 154.42 | 155.28 | 1,856,704 | +0.45(+0.29%) |
Oct 10, 2022 | 155.94 | 156.32 | 153.94 | 154.83 | 2,378,099 | -0.42(-0.27%) |
Oct 07, 2022 | 159.72 | 159.88 | 154.71 | 155.25 | 2,134,987 | -5.24(-3.26%) |
Oct 06, 2022 | 165.26 | 165.87 | 160.29 | 160.49 | 2,052,919 | -4.77(-2.89%) |
Oct 05, 2022 | 164.89 | 168.61 | 163.87 | 165.25 | 1,559,527 | -1.15(-0.69%) |
Oct 04, 2022 | 163.85 | 166.50 | 162.10 | 166.41 | 2,256,193 | +3.61(+2.22%) |
Oct 03, 2022 | 162.25 | 163.79 | 159.99 | 162.80 | 2,215,033 | +0.96(+0.59%) |
Sep 30, 2022 | 163.69 | 165.29 | 161.68 | 161.84 | 1,796,726 | -1.41(-0.86%) |
Sep 29, 2022 | 164.01 | 164.98 | 162.19 | 163.25 | 1,776,845 | -0.79(-0.48%) |
Sep 28, 2022 | 161.17 | 164.84 | 160.23 | 164.03 | 1,982,098 | +2.99(+1.86%) |
Sep 27, 2022 | 165.33 | 166.25 | 159.97 | 161.04 | 1,949,557 | -3.40(-2.07%) |
Sep 26, 2022 | 164.82 | 165.33 | 162.51 | 164.44 | 1,308,951 | -1.00(-0.61%) |
Sep 23, 2022 | 167.20 | 168.24 | 163.32 | 165.45 | 1,385,352 | -2.06(-1.23%) |
Sep 22, 2022 | 167.38 | 168.84 | 165.64 | 167.50 | 1,361,740 | +1.19(+0.71%) |
Sep 21, 2022 | 170.46 | 171.51 | 166.26 | 166.31 | 1,512,666 | -4.77(-2.79%) |
Sep 20, 2022 | 172.95 | 173.45 | 169.18 | 171.08 | 1,077,040 | -3.17(-1.82%) |
Sep 19, 2022 | 174.30 | 174.32 | 172.42 | 174.25 | 897,385 | -0.77(-0.44%) |
Sep 16, 2022 | 174.62 | 177.09 | 173.54 | 175.02 | 1,870,302 | +0.72(+0.41%) |
Sep 15, 2022 | 175.40 | 177.42 | 174.12 | 174.30 | 1,549,940 | -0.48(-0.28%) |
Sep 14, 2022 | 178.83 | 178.83 | 173.37 | 174.78 | 2,032,158 | -2.54(-1.43%) |
Sep 13, 2022 | 180.70 | 182.45 | 176.88 | 177.32 | 2,110,140 | -5.60(-3.06%) |
Sep 12, 2022 | 183.81 | 184.73 | 182.45 | 182.93 | 1,043,942 | -1.01(-0.55%) |
Sep 09, 2022 | 184.53 | 184.53 | 181.96 | 183.94 | 1,791,819 | -0.60(-0.33%) |
Sep 08, 2022 | 181.63 | 185.00 | 181.36 | 184.54 | 1,076,823 | +2.41(+1.32%) |
Sep 07, 2022 | 178.99 | 182.25 | 178.95 | 182.13 | 1,360,181 | +2.10(+1.17%) |
Sep 06, 2022 | 177.70 | 181.57 | 176.93 | 180.03 | 1,833,751 | +3.04(+1.72%) |
Sep 02, 2022 | 182.67 | 182.97 | 176.35 | 176.99 | 1,663,001 | -4.30(-2.37%) |
Sep 01, 2022 | 176.82 | 181.39 | 176.38 | 181.29 | 1,873,438 | +3.46(+1.95%) |
Aug 31, 2022 | 179.30 | 180.24 | 177.42 | 177.83 | 1,946,334 | +0.38(+0.22%) |
Aug 30, 2022 | 179.09 | 179.85 | 176.26 | 177.45 | 1,771,347 | -0.19(-0.11%) |
Aug 29, 2022 | 177.90 | 179.21 | 176.66 | 177.64 | 1,276,556 | -0.86(-0.48%) |
Aug 26, 2022 | 181.40 | 182.21 | 178.35 | 178.50 | 1,162,126 | -2.53(-1.40%) |
Aug 25, 2022 | 181.79 | 183.18 | 179.90 | 181.03 | 896,622 | +0.21(+0.12%) |
Aug 24, 2022 | 179.99 | 181.37 | 179.25 | 180.82 | 1,086,574 | +1.11(+0.62%) |
Aug 23, 2022 | 181.13 | 181.13 | 179.24 | 179.71 | 1,201,330 | -1.83(-1.01%) |
Aug 22, 2022 | 183.60 | 185.45 | 181.20 | 181.54 | 1,108,668 | -2.16(-1.18%) |
Aug 19, 2022 | 187.70 | 187.83 | 183.31 | 183.70 | 2,055,736 | -5.32(-2.81%) |
Aug 18, 2022 | 188.28 | 190.22 | 188.19 | 189.02 | 1,189,109 | +1.34(+0.71%) |
Aug 17, 2022 | 184.99 | 187.80 | 183.67 | 187.69 | 1,596,152 | +0.90(+0.48%) |
Aug 16, 2022 | 182.95 | 186.97 | 181.88 | 186.78 | 1,513,806 | +2.88(+1.57%) |
Aug 15, 2022 | 181.79 | 186.59 | 181.79 | 183.90 | 1,069,425 | -0.28(-0.15%) |
Aug 12, 2022 | 181.83 | 184.31 | 180.54 | 184.19 | 1,590,219 | +3.25(+1.80%) |
Aug 11, 2022 | 180.52 | 183.58 | 179.56 | 180.93 | 2,167,353 | +0.56(+0.31%) |
Aug 10, 2022 | 185.78 | 185.78 | 179.02 | 180.37 | 2,536,368 | -4.14(-2.24%) |
Aug 09, 2022 | 183.67 | 185.09 | 182.78 | 184.50 | 804,601 | +1.35(+0.74%) |
Aug 08, 2022 | 185.51 | 185.62 | 181.29 | 183.15 | 816,328 | -0.63(-0.34%) |
Aug 05, 2022 | 181.80 | 183.83 | 181.28 | 183.78 | 1,292,279 | +1.93(+1.06%) |
Aug 04, 2022 | 180.00 | 184.15 | 180.00 | 181.85 | 1,188,662 | +2.08(+1.16%) |
Aug 03, 2022 | 180.64 | 181.22 | 178.26 | 179.77 | 1,081,019 | +0.20(+0.11%) |
Aug 02, 2022 | 178.10 | 180.80 | 177.22 | 179.57 | 1,168,377 | +1.61(+0.90%) |
Aug 01, 2022 | 179.57 | 180.74 | 176.26 | 177.96 | 1,648,127 | -3.39(-1.87%) |
Jul 29, 2022 | 180.79 | 182.37 | 179.87 | 181.35 | 1,642,336 | -0.04(-0.02%) |
Jul 28, 2022 | 177.69 | 182.14 | 174.28 | 181.38 | 1,965,754 | +3.21(+1.80%) |
Jul 27, 2022 | 183.45 | 184.31 | 176.57 | 178.18 | 2,551,912 | -7.08(-3.82%) |
Jul 26, 2022 | 185.87 | 186.88 | 184.44 | 185.26 | 1,305,520 | -0.62(-0.33%) |
Jul 25, 2022 | 185.91 | 187.05 | 184.60 | 185.88 | 1,365,791 | -0.02(-0.01%) |
Jul 22, 2022 | 186.76 | 187.78 | 184.48 | 185.89 | 1,046,305 | -1.19(-0.64%) |
Jul 21, 2022 | 185.96 | 187.10 | 184.88 | 187.09 | 1,140,105 | +1.49(+0.80%) |
Jul 20, 2022 | 186.62 | 187.46 | 184.42 | 185.59 | 1,534,688 | +0.30(+0.16%) |
Jul 19, 2022 | 184.07 | 186.09 | 182.64 | 185.29 | 1,478,818 | +3.07(+1.69%) |
Jul 18, 2022 | 184.17 | 184.81 | 181.81 | 182.22 | 1,061,120 | -1.36(-0.74%) |
Jul 15, 2022 | 181.90 | 183.90 | 180.70 | 183.59 | 1,936,361 | +2.19(+1.21%) |
Jul 14, 2022 | 182.54 | 183.34 | 180.01 | 181.39 | 1,715,999 | -3.65(-1.97%) |
Jul 13, 2022 | 183.11 | 186.87 | 183.02 | 185.05 | 835,594 | +0.34(+0.19%) |
Jul 12, 2022 | 189.59 | 191.07 | 184.12 | 184.70 | 1,055,466 | -4.70(-2.48%) |
Jul 11, 2022 | 190.50 | 190.91 | 187.95 | 189.40 | 878,193 | -0.51(-0.27%) |
Jul 08, 2022 | 188.69 | 191.99 | 188.51 | 189.91 | 1,397,581 | +0.11(+0.06%) |
Jul 07, 2022 | 186.28 | 190.24 | 185.92 | 189.80 | 1,406,999 | +4.38(+2.36%) |
Jul 06, 2022 | 187.10 | 188.15 | 184.48 | 185.42 | 1,236,069 | -0.36(-0.20%) |
Jul 05, 2022 | 185.08 | 185.91 | 181.39 | 185.78 | 1,173,545 | +0.07(+0.04%) |
Jul 01, 2022 | 185.34 | 185.92 | 182.19 | 185.71 | 2,007,477 | -0.38(-0.21%) |
Jun 30, 2022 | 185.93 | 187.51 | 184.13 | 186.09 | 1,264,125 | -1.32(-0.70%) |
Jun 29, 2022 | 187.56 | 189.90 | 186.10 | 187.41 | 938,876 | +0.03(+0.01%) |
Jun 28, 2022 | 190.50 | 192.81 | 186.75 | 187.38 | 1,345,589 | -3.02(-1.59%) |
Jun 27, 2022 | 191.89 | 192.09 | 189.69 | 190.40 | 1,155,822 | -0.51(-0.27%) |
Jun 24, 2022 | 190.11 | 191.26 | 188.19 | 190.91 | 1,711,672 | +1.40(+0.74%) |
Jun 23, 2022 | 190.28 | 192.09 | 187.64 | 189.51 | 1,339,398 | +0.00(+0.00%) |
Jun 22, 2022 | 187.82 | 191.46 | 186.72 | 189.51 | 1,739,185 | -0.04(-0.02%) |
Jun 21, 2022 | 184.07 | 190.28 | 183.44 | 189.55 | 2,131,550 | +7.25(+3.97%) |
Jun 17, 2022 | 184.29 | 184.78 | 179.20 | 182.30 | 3,928,690 | -2.50(-1.35%) |
Jun 16, 2022 | 179.39 | 186.34 | 178.85 | 184.80 | 2,384,709 | +2.18(+1.19%) |
Jun 15, 2022 | 179.55 | 184.67 | 178.94 | 182.62 | 1,578,004 | +4.34(+2.43%) |
Jun 14, 2022 | 184.33 | 184.49 | 177.44 | 178.28 | 2,579,871 | -6.25(-3.39%) |
Jun 13, 2022 | 178.15 | 187.38 | 177.52 | 184.54 | 3,231,705 | +2.81(+1.55%) |
Jun 10, 2022 | 178.71 | 183.15 | 177.57 | 181.73 | 2,718,164 | +1.79(+1.00%) |
Jun 09, 2022 | 181.04 | 182.88 | 179.90 | 179.94 | 1,451,848 | -0.58(-0.32%) |
Jun 08, 2022 | 182.40 | 184.05 | 180.10 | 180.52 | 1,210,258 | -2.89(-1.57%) |
Jun 07, 2022 | 179.75 | 183.70 | 179.71 | 183.41 | 1,265,905 | +3.08(+1.71%) |
Jun 06, 2022 | 183.60 | 183.96 | 179.98 | 180.33 | 1,358,490 | -0.58(-0.32%) |
Jun 03, 2022 | 182.38 | 184.47 | 180.21 | 180.91 | 1,173,409 | -4.23(-2.29%) |
Jun 02, 2022 | 180.91 | 185.20 | 180.34 | 185.14 | 1,446,282 | +4.80(+2.66%) |
Jun 01, 2022 | 180.19 | 181.81 | 178.86 | 180.34 | 1,788,294 | +0.49(+0.27%) |
May 31, 2022 | 180.76 | 181.24 | 178.60 | 179.85 | 2,523,593 | -1.00(-0.55%) |
May 27, 2022 | 179.85 | 180.86 | 178.66 | 180.85 | 1,242,478 | +2.73(+1.53%) |
May 26, 2022 | 177.06 | 179.63 | 176.55 | 178.12 | 1,137,814 | +1.34(+0.76%) |
May 25, 2022 | 174.51 | 177.98 | 172.85 | 176.78 | 2,097,986 | +3.40(+1.96%) |
May 24, 2022 | 173.29 | 174.24 | 169.97 | 173.38 | 1,356,161 | +0.06(+0.04%) |
May 23, 2022 | 175.73 | 175.99 | 173.00 | 173.31 | 2,077,372 | -0.46(-0.27%) |
May 20, 2022 | 173.75 | 174.58 | 170.72 | 173.77 | 2,869,410 | +1.77(+1.03%) |
May 19, 2022 | 168.89 | 173.09 | 168.42 | 172.00 | 1,781,333 | +1.51(+0.89%) |
May 18, 2022 | 176.35 | 176.50 | 169.24 | 170.49 | 2,025,711 | -6.83(-3.85%) |
May 17, 2022 | 179.73 | 180.29 | 175.51 | 177.32 | 1,839,943 | -0.13(-0.07%) |
May 16, 2022 | 181.35 | 181.51 | 176.42 | 177.45 | 2,282,718 | -3.56(-1.96%) |
May 13, 2022 | 179.28 | 183.00 | 177.37 | 181.00 | 2,087,872 | +3.70(+2.09%) |
May 12, 2022 | 179.12 | 180.16 | 173.62 | 177.30 | 2,843,970 | -2.36(-1.31%) |
May 11, 2022 | 181.01 | 183.04 | 179.08 | 179.66 | 1,656,349 | -1.49(-0.82%) |
May 10, 2022 | 184.07 | 186.02 | 179.18 | 181.15 | 1,741,095 | -1.20(-0.66%) |
May 09, 2022 | 188.90 | 189.27 | 181.50 | 182.36 | 2,013,473 | -7.93(-4.17%) |
May 06, 2022 | 191.95 | 192.53 | 188.28 | 190.29 | 1,432,866 | -2.62(-1.36%) |
May 05, 2022 | 198.99 | 198.99 | 190.98 | 192.91 | 1,577,943 | -6.69(-3.35%) |
May 04, 2022 | 197.64 | 199.87 | 193.35 | 199.60 | 1,794,593 | +1.36(+0.68%) |
May 03, 2022 | 196.79 | 199.44 | 196.79 | 198.24 | 1,244,066 | +2.15(+1.10%) |
May 02, 2022 | 198.45 | 199.90 | 193.11 | 196.09 | 1,617,587 | -2.32(-1.17%) |
Apr 29, 2022 | 203.10 | 204.38 | 198.00 | 198.40 | 1,439,568 | -5.77(-2.83%) |
Apr 28, 2022 | 204.53 | 206.35 | 201.45 | 204.18 | 1,628,936 | -0.19(-0.09%) |
Apr 27, 2022 | 196.73 | 206.65 | 194.28 | 204.37 | 2,494,598 | +11.45(+5.94%) |
Apr 26, 2022 | 200.54 | 200.59 | 192.80 | 192.91 | 2,346,106 | -7.50(-3.74%) |
Apr 25, 2022 | 200.27 | 201.13 | 196.75 | 200.41 | 2,255,550 | -1.23(-0.61%) |
Apr 22, 2022 | 206.62 | 207.41 | 201.17 | 201.64 | 1,735,765 | -4.93(-2.39%) |
Apr 21, 2022 | 214.03 | 214.79 | 206.37 | 206.57 | 1,806,030 | -7.08(-3.32%) |
Apr 20, 2022 | 212.57 | 214.93 | 211.59 | 213.66 | 1,759,800 | +1.90(+0.90%) |
Apr 19, 2022 | 214.49 | 215.07 | 209.58 | 211.75 | 1,499,790 | -1.94(-0.91%) |
Apr 18, 2022 | 214.63 | 216.03 | 212.65 | 213.69 | 854,968 | -1.28(-0.60%) |
Apr 14, 2022 | 216.80 | 217.58 | 214.88 | 214.97 | 922,135 | -1.54(-0.71%) |
Apr 13, 2022 | 214.21 | 216.77 | 213.29 | 216.51 | 1,199,579 | +3.01(+1.41%) |
Apr 12, 2022 | 217.11 | 219.50 | 212.57 | 213.50 | 1,622,699 | -3.45(-1.59%) |
Apr 11, 2022 | 219.10 | 219.24 | 214.77 | 216.95 | 1,439,468 | -2.41(-1.10%) |
Apr 08, 2022 | 222.47 | 223.44 | 218.90 | 219.35 | 1,391,735 | -1.63(-0.74%) |
Apr 07, 2022 | 221.25 | 222.31 | 215.97 | 220.98 | 1,339,922 | +0.77(+0.35%) |
Apr 06, 2022 | 213.98 | 220.46 | 213.47 | 220.21 | 1,985,452 | +5.42(+2.52%) |
Apr 05, 2022 | 210.98 | 217.65 | 210.98 | 214.79 | 1,356,601 | +2.60(+1.22%) |
Apr 04, 2022 | 217.16 | 217.67 | 210.91 | 212.20 | 1,460,973 | -4.73(-2.18%) |
Apr 01, 2022 | 215.87 | 217.88 | 213.84 | 216.93 | 2,107,219 | +1.77(+0.82%) |
Mar 31, 2022 | 219.43 | 221.43 | 215.13 | 215.16 | 2,825,614 | -3.56(-1.63%) |
Mar 30, 2022 | 219.18 | 220.43 | 217.63 | 218.72 | 1,754,103 | +0.82(+0.38%) |
Mar 29, 2022 | 221.62 | 222.06 | 215.96 | 217.90 | 2,412,349 | -3.34(-1.51%) |
Mar 28, 2022 | 224.43 | 225.01 | 220.76 | 221.24 | 1,984,997 | -2.84(-1.27%) |
Mar 25, 2022 | 222.10 | 225.53 | 222.10 | 224.07 | 1,770,877 | +2.52(+1.14%) |
Mar 24, 2022 | 223.70 | 224.77 | 220.50 | 221.55 | 1,982,187 | -1.68(-0.75%) |
Mar 23, 2022 | 224.33 | 226.03 | 222.94 | 223.23 | 1,079,910 | -1.08(-0.48%) |
Mar 22, 2022 | 226.82 | 227.94 | 222.27 | 224.32 | 2,075,280 | -2.51(-1.10%) |
Mar 21, 2022 | 224.78 | 227.45 | 224.55 | 226.82 | 1,595,170 | +1.05(+0.46%) |
Mar 18, 2022 | 225.31 | 227.26 | 222.99 | 225.78 | 3,165,224 | +3.00(+1.35%) |
Mar 17, 2022 | 218.17 | 222.78 | 218.11 | 222.77 | 1,492,940 | +3.86(+1.76%) |
Mar 16, 2022 | 210.54 | 219.06 | 210.54 | 218.91 | 2,239,039 | +9.05(+4.31%) |
Mar 15, 2022 | 209.10 | 210.35 | 207.49 | 209.86 | 1,314,150 | +2.20(+1.06%) |
Mar 14, 2022 | 205.96 | 210.13 | 204.39 | 207.66 | 1,700,197 | +3.27(+1.60%) |
Mar 11, 2022 | 207.50 | 209.59 | 204.14 | 204.39 | 1,431,719 | -1.81(-0.88%) |
Mar 10, 2022 | 205.53 | 207.44 | 203.73 | 206.20 | 1,644,072 | -1.93(-0.93%) |
Mar 09, 2022 | 203.75 | 209.48 | 203.17 | 208.13 | 1,815,864 | +7.56(+3.77%) |
Mar 08, 2022 | 211.86 | 211.86 | 200.07 | 200.57 | 2,993,454 | -11.71(-5.51%) |
Mar 07, 2022 | 219.51 | 220.05 | 212.19 | 212.27 | 2,235,667 | -7.24(-3.30%) |
Mar 04, 2022 | 215.34 | 220.30 | 212.99 | 219.51 | 1,635,707 | +2.66(+1.22%) |
Mar 03, 2022 | 214.66 | 219.80 | 214.06 | 216.86 | 2,403,538 | +3.67(+1.72%) |
Mar 02, 2022 | 212.59 | 214.87 | 211.80 | 213.18 | 1,584,709 | +2.96(+1.41%) |
Mar 01, 2022 | 212.82 | 214.62 | 209.28 | 210.22 | 2,037,393 | -2.77(-1.30%) |
Feb 28, 2022 | 212.29 | 214.49 | 211.40 | 212.99 | 1,948,415 | -2.59(-1.20%) |
Feb 25, 2022 | 215.35 | 216.87 | 213.75 | 215.59 | 2,239,567 | +1.94(+0.91%) |
Feb 24, 2022 | 206.74 | 214.44 | 206.36 | 213.65 | 2,590,659 | +1.53(+0.72%) |
Feb 23, 2022 | 215.98 | 217.00 | 211.94 | 212.12 | 1,177,795 | -2.53(-1.18%) |
Feb 22, 2022 | 213.15 | 214.96 | 212.45 | 214.65 | 1,604,103 | +1.58(+0.74%) |
Feb 18, 2022 | 213.07 | 0 | -2.01(-0.93%) | |||
Feb 17, 2022 | 214.40 | 217.20 | 212.50 | 215.08 | 1,352,282 | -0.06(-0.03%) |
Feb 16, 2022 | 214.55 | 215.90 | 214.19 | 215.15 | 1,956,807 | +0.07(+0.03%) |
Feb 15, 2022 | 217.07 | 218.95 | 214.06 | 215.07 | 1,949,363 | -0.30(-0.14%) |
Feb 14, 2022 | 217.59 | 217.68 | 212.80 | 215.37 | 2,291,833 | -1.67(-0.77%) |
Feb 11, 2022 | 219.76 | 219.76 | 214.37 | 217.04 | 2,878,024 | -2.72(-1.24%) |
Feb 10, 2022 | 221.99 | 222.39 | 218.68 | 219.76 | 2,628,273 | -4.92(-2.19%) |
Feb 09, 2022 | 222.53 | 231.37 | 219.94 | 224.68 | 2,982,104 | +7.29(+3.36%) |
Feb 08, 2022 | 216.89 | 218.50 | 213.53 | 217.39 | 2,153,157 | -1.13(-0.52%) |
Feb 07, 2022 | 221.67 | 222.13 | 217.96 | 218.52 | 1,324,367 | -3.15(-1.42%) |
Feb 04, 2022 | 215.20 | 223.50 | 215.20 | 221.67 | 2,229,838 | +4.59(+2.12%) |
Feb 03, 2022 | 215.23 | 218.19 | 217.08 | 3,309,863 | +1.53(+0.71%) | |
Feb 02, 2022 | 209.09 | 216.15 | 208.68 | 215.55 | 2,323,754 | +6.62(+3.17%) |
Feb 01, 2022 | 206.51 | 209.75 | 205.42 | 208.93 | 1,711,704 | +2.27(+1.10%) |
Jan 31, 2022 | 202.86 | 207.21 | 206.66 | 1,948,148 | +3.38(+1.66%) | |
Jan 28, 2022 | 201.67 | 203.33 | 197.30 | 203.28 | 2,043,346 | +2.26(+1.12%) |
Jan 27, 2022 | 199.33 | 205.72 | 198.09 | 201.03 | 2,148,829 | +2.80(+1.41%) |
Jan 26, 2022 | 200.77 | 201.35 | 196.27 | 198.22 | 3,181,658 | -1.49(-0.75%) |
Jan 25, 2022 | 198.69 | 201.76 | 196.41 | 199.72 | 1,827,054 | -2.22(-1.10%) |
Jan 24, 2022 | 197.83 | 202.38 | 197.37 | 201.94 | 2,614,890 | -1.50(-0.73%) |
Jan 21, 2022 | 208.01 | 208.01 | 203.42 | 203.43 | 2,511,409 | -4.76(-2.29%) |
Jan 20, 2022 | 208.05 | 210.75 | 207.73 | 208.19 | 2,632,741 | +1.42(+0.69%) |
Jan 19, 2022 | 201.92 | 207.71 | 201.92 | 206.77 | 3,549,261 | +5.51(+2.74%) |
Jan 18, 2022 | 200.19 | 201.75 | 198.40 | 201.26 | 1,897,802 | +0.28(+0.14%) |
Jan 14, 2022 | 200.98 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 204.41 | 206.21 | 200.93 | 201.47 | 2,193,209 | -2.21(-1.08%) |
Jan 12, 2022 | 200.84 | 204.05 | 200.81 | 203.67 | 1,831,227 | +2.47(+1.23%) |
Jan 11, 2022 | 201.01 | 201.30 | 197.77 | 201.21 | 1,398,424 | +0.58(+0.29%) |
Jan 10, 2022 | 202.55 | 202.98 | 198.88 | 200.63 | 950,079 | -2.02(-1.00%) |
Jan 07, 2022 | 202.71 | 203.28 | 200.10 | 202.65 | 1,031,570 | -0.60(-0.30%) |
Jan 06, 2022 | 204.96 | 205.11 | 202.52 | 203.25 | 1,047,576 | -0.65(-0.32%) |
Jan 05, 2022 | 205.97 | 205.97 | 203.17 | 203.90 | 1,141,250 | -0.76(-0.37%) |
Jan 04, 2022 | 204.17 | 205.79 | 202.86 | 204.65 | 1,281,551 | +1.63(+0.80%) |
Jan 03, 2022 | 206.33 | 206.66 | 201.62 | 203.02 | 1,462,776 | -2.70(-1.31%) |
Dec 31, 2021 | 205.09 | 206.66 | 205.09 | 205.73 | 666,497 | -0.18(-0.09%) |
Dec 30, 2021 | 206.40 | 208.31 | 205.57 | 205.91 | 500,693 | -0.41(-0.20%) |
Dec 29, 2021 | 207.42 | 207.89 | 205.32 | 206.31 | 660,840 | -0.91(-0.44%) |
Dec 28, 2021 | 206.60 | 207.97 | 206.60 | 207.22 | 590,180 | +0.62(+0.30%) |
Dec 27, 2021 | 203.51 | 206.73 | 203.13 | 206.60 | 872,020 | +3.35(+1.65%) |
Dec 23, 2021 | 202.72 | 204.51 | 202.58 | 203.25 | 1,162,178 | +1.56(+0.77%) |
Dec 22, 2021 | 199.81 | 201.76 | 199.24 | 201.69 | 793,398 | +1.78(+0.89%) |
Dec 21, 2021 | 198.80 | 200.70 | 197.83 | 199.91 | 956,893 | +2.92(+1.48%) |
Dec 20, 2021 | 197.28 | 199.54 | 194.09 | 196.99 | 968,024 | -2.55(-1.28%) |
Dec 17, 2021 | 203.08 | 203.61 | 198.36 | 199.54 | 2,889,565 | -3.83(-1.88%) |
Dec 16, 2021 | 202.93 | 204.17 | 201.66 | 203.37 | 1,506,209 | +1.28(+0.63%) |
Dec 15, 2021 | 203.06 | 203.13 | 200.88 | 202.09 | 1,612,475 | +0.09(+0.04%) |
Dec 14, 2021 | 201.99 | 203.43 | 200.32 | 202.00 | 1,857,519 | -0.31(-0.15%) |
Dec 13, 2021 | 202.54 | 203.21 | 200.84 | 202.31 | 1,071,968 | -0.44(-0.22%) |
Dec 10, 2021 | 202.93 | 203.26 | 200.81 | 202.75 | 1,178,745 | +0.67(+0.33%) |
Dec 09, 2021 | 204.36 | 204.85 | 201.67 | 202.08 | 1,120,591 | -3.04(-1.48%) |
Dec 08, 2021 | 204.38 | 205.72 | 203.58 | 205.12 | 1,360,293 | +0.64(+0.31%) |
Dec 07, 2021 | 200.37 | 204.74 | 199.91 | 204.49 | 1,595,297 | +6.01(+3.03%) |
Dec 06, 2021 | 200.59 | 200.82 | 197.95 | 198.47 | 1,425,140 | -0.72(-0.36%) |
Dec 03, 2021 | 201.62 | 201.62 | 196.25 | 199.19 | 1,474,423 | -1.14(-0.57%) |
Dec 02, 2021 | 194.94 | 201.86 | 194.94 | 200.33 | 1,549,321 | +5.78(+2.97%) |