Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 203.69 | 208.85 | 202.55 | 208.76 | 4,121,851 | +3.80(+1.86%) |
Nov 29, 2022 | 202.69 | 205.01 | 201.28 | 204.96 | 1,958,656 | +3.13(+1.55%) |
Nov 28, 2022 | 206.37 | 207.93 | 201.01 | 201.83 | 1,448,938 | -5.83(-2.81%) |
Nov 25, 2022 | 207.24 | 208.75 | 206.05 | 207.66 | 600,348 | +1.73(+0.84%) |
Nov 23, 2022 | 205.88 | 207.98 | 204.05 | 205.93 | 1,282,943 | +0.11(+0.05%) |
Nov 22, 2022 | 208.27 | 208.71 | 203.31 | 205.82 | 1,657,531 | -1.68(-0.81%) |
Nov 21, 2022 | 203.42 | 207.81 | 203.42 | 207.50 | 1,783,047 | +3.76(+1.84%) |
Nov 18, 2022 | 205.35 | 207.78 | 202.51 | 203.74 | 2,501,912 | -0.39(-0.19%) |
Nov 17, 2022 | 205.43 | 207.19 | 202.28 | 204.13 | 2,273,032 | -2.65(-1.28%) |
Nov 16, 2022 | 207.67 | 210.47 | 205.81 | 206.78 | 2,544,415 | -0.41(-0.20%) |
Nov 15, 2022 | 203.24 | 207.41 | 202.93 | 207.19 | 2,280,938 | +3.96(+1.95%) |
Nov 14, 2022 | 209.26 | 209.62 | 203.08 | 203.22 | 1,725,383 | -7.43(-3.53%) |
Nov 11, 2022 | 210.23 | 212.72 | 208.54 | 210.66 | 2,030,299 | +2.23(+1.07%) |
Nov 10, 2022 | 201.08 | 209.07 | 197.81 | 208.43 | 2,947,625 | +18.74(+9.88%) |
Nov 09, 2022 | 192.50 | 195.06 | 189.09 | 189.69 | 1,620,356 | -1.87(-0.98%) |
Nov 08, 2022 | 190.62 | 193.89 | 189.75 | 191.56 | 2,194,912 | +0.94(+0.50%) |
Nov 07, 2022 | 193.09 | 194.36 | 190.31 | 190.62 | 1,938,223 | -1.79(-0.93%) |
Nov 04, 2022 | 191.46 | 192.84 | 187.90 | 192.41 | 1,895,105 | +2.44(+1.29%) |
Nov 03, 2022 | 191.74 | 193.01 | 189.73 | 189.97 | 1,805,775 | -3.64(-1.88%) |
Nov 02, 2022 | 195.06 | 193.61 | 2,814,401 | -2.54(-1.29%) | ||
Nov 01, 2022 | 197.59 | 201.28 | 194.93 | 196.15 | 2,021,135 | +0.65(+0.33%) |
Oct 31, 2022 | 190.27 | 198.03 | 189.37 | 195.50 | 2,663,642 | +2.34(+1.21%) |
Oct 28, 2022 | 186.16 | 196.61 | 186.16 | 193.16 | 2,770,173 | +5.69(+3.03%) |
Oct 27, 2022 | 187.65 | 192.44 | 185.11 | 187.47 | 3,618,499 | +1.66(+0.89%) |
Oct 26, 2022 | 184.29 | 188.06 | 183.25 | 185.81 | 2,662,624 | +1.31(+0.71%) |
Oct 25, 2022 | 175.46 | 184.98 | 175.43 | 184.49 | 2,644,543 | +9.56(+5.46%) |
Oct 24, 2022 | 179.20 | 180.62 | 173.78 | 174.94 | 1,967,486 | -2.04(-1.15%) |
Oct 21, 2022 | 178.30 | 178.30 | 172.79 | 176.97 | 2,202,411 | -0.41(-0.23%) |
Oct 20, 2022 | 180.36 | 180.37 | 174.91 | 177.39 | 2,666,133 | -2.82(-1.57%) |
Oct 19, 2022 | 184.00 | 185.12 | 179.76 | 180.21 | 1,933,864 | -5.88(-3.16%) |
Oct 18, 2022 | 183.54 | 186.77 | 183.26 | 186.09 | 3,448,132 | +4.46(+2.46%) |
Oct 17, 2022 | 179.05 | 184.84 | 178.17 | 181.62 | 3,222,891 | +6.33(+3.61%) |
Oct 14, 2022 | 180.79 | 181.79 | 174.61 | 175.29 | 2,614,087 | -3.84(-2.14%) |
Oct 13, 2022 | 169.72 | 180.63 | 168.11 | 179.13 | 3,728,622 | +5.72(+3.30%) |
Oct 12, 2022 | 177.94 | 178.66 | 172.01 | 173.42 | 2,725,926 | -5.17(-2.90%) |
Oct 11, 2022 | 178.75 | 181.14 | 174.81 | 178.59 | 2,610,473 | -0.29(-0.16%) |
Oct 10, 2022 | 184.94 | 186.98 | 178.29 | 178.88 | 2,111,480 | -4.77(-2.59%) |
Oct 07, 2022 | 187.88 | 189.68 | 182.49 | 183.64 | 3,354,651 | -6.58(-3.46%) |
Oct 06, 2022 | 200.10 | 200.61 | 189.95 | 190.22 | 3,104,876 | -10.37(-5.17%) |
Oct 05, 2022 | 203.40 | 203.78 | 198.00 | 200.59 | 1,621,328 | -5.56(-2.70%) |
Oct 04, 2022 | 205.10 | 210.15 | 204.17 | 206.15 | 2,170,222 | +2.72(+1.34%) |
Oct 03, 2022 | 203.17 | 205.33 | 198.91 | 203.43 | 2,244,266 | +2.31(+1.15%) |
Sep 30, 2022 | 202.20 | 203.57 | 198.61 | 201.12 | 2,670,942 | +0.92(+0.46%) |
Sep 29, 2022 | 204.53 | 206.24 | 198.00 | 200.20 | 2,238,119 | -6.88(-3.32%) |
Sep 28, 2022 | 209.44 | 209.76 | 205.90 | 207.07 | 2,123,157 | +0.43(+0.21%) |
Sep 27, 2022 | 209.71 | 212.17 | 205.58 | 206.64 | 2,029,280 | -0.72(-0.35%) |
Sep 26, 2022 | 214.64 | 214.64 | 204.33 | 207.36 | 2,291,869 | -6.97(-3.25%) |
Sep 23, 2022 | 216.30 | 217.21 | 211.35 | 214.33 | 2,035,960 | -3.72(-1.71%) |
Sep 22, 2022 | 217.99 | 221.50 | 217.52 | 218.05 | 1,543,303 | -1.28(-0.58%) |
Sep 21, 2022 | 224.79 | 227.10 | 219.24 | 219.33 | 2,073,606 | -3.51(-1.58%) |
Sep 20, 2022 | 229.83 | 230.29 | 222.31 | 222.85 | 2,234,389 | -8.99(-3.88%) |
Sep 19, 2022 | 228.94 | 232.10 | 226.29 | 231.84 | 1,333,741 | +1.51(+0.65%) |
Sep 16, 2022 | 228.96 | 231.98 | 228.53 | 230.33 | 3,509,590 | +0.78(+0.34%) |
Sep 15, 2022 | 235.67 | 236.04 | 229.11 | 229.55 | 1,666,910 | -6.33(-2.68%) |
Sep 14, 2022 | 235.52 | 238.95 | 233.97 | 235.89 | 2,227,980 | -2.63(-1.10%) |
Sep 13, 2022 | 244.06 | 245.62 | 237.89 | 238.52 | 1,826,968 | -9.80(-3.95%) |
Sep 12, 2022 | 245.48 | 248.76 | 245.38 | 248.32 | 1,010,082 | +3.28(+1.34%) |
Sep 09, 2022 | 245.88 | 246.56 | 243.24 | 245.04 | 939,522 | -0.07(-0.03%) |
Sep 08, 2022 | 243.23 | 245.42 | 240.98 | 245.11 | 1,621,316 | +2.03(+0.84%) |
Sep 07, 2022 | 238.80 | 243.59 | 237.60 | 243.08 | 1,169,825 | +4.98(+2.09%) |
Sep 06, 2022 | 236.16 | 240.24 | 235.12 | 238.10 | 1,242,310 | +3.12(+1.33%) |
Sep 02, 2022 | 243.12 | 244.46 | 234.63 | 234.98 | 1,481,415 | -6.36(-2.64%) |
Sep 01, 2022 | 236.94 | 241.44 | 235.70 | 241.34 | 1,697,919 | +3.36(+1.41%) |
Aug 31, 2022 | 237.80 | 240.00 | 236.96 | 237.97 | 2,140,646 | +0.61(+0.26%) |
Aug 30, 2022 | 243.46 | 244.19 | 236.71 | 237.37 | 1,292,962 | -5.92(-2.43%) |
Aug 29, 2022 | 243.36 | 246.02 | 241.85 | 243.29 | 1,684,795 | -1.38(-0.56%) |
Aug 26, 2022 | 250.92 | 251.33 | 244.55 | 244.66 | 1,310,316 | -6.60(-2.63%) |
Aug 25, 2022 | 248.94 | 251.47 | 245.71 | 251.27 | 1,459,775 | +3.52(+1.42%) |
Aug 24, 2022 | 249.44 | 249.83 | 247.39 | 247.75 | 1,465,645 | -0.70(-0.28%) |
Aug 23, 2022 | 251.34 | 251.88 | 246.66 | 248.45 | 1,036,642 | -4.23(-1.68%) |
Aug 22, 2022 | 255.09 | 256.80 | 251.91 | 252.68 | 1,010,831 | -4.37(-1.70%) |
Aug 19, 2022 | 257.59 | 260.03 | 256.09 | 257.05 | 2,253,236 | -1.01(-0.39%) |
Aug 18, 2022 | 259.96 | 261.53 | 255.65 | 258.06 | 1,215,973 | -1.85(-0.71%) |
Aug 17, 2022 | 259.33 | 261.33 | 258.01 | 259.90 | 1,130,584 | -0.93(-0.36%) |
Aug 16, 2022 | 261.21 | 262.36 | 258.52 | 260.83 | 1,263,479 | -2.88(-1.09%) |
Aug 15, 2022 | 260.77 | 264.60 | 260.53 | 263.71 | 1,418,931 | +3.56(+1.37%) |
Aug 12, 2022 | 258.24 | 260.32 | 257.26 | 260.15 | 1,185,075 | +3.53(+1.38%) |
Aug 11, 2022 | 261.27 | 261.27 | 255.98 | 256.62 | 1,345,563 | -3.60(-1.38%) |
Aug 10, 2022 | 262.25 | 262.25 | 257.67 | 260.21 | 1,442,497 | +1.51(+0.58%) |
Aug 09, 2022 | 256.50 | 259.77 | 253.24 | 258.70 | 1,558,365 | +2.98(+1.16%) |
Aug 08, 2022 | 257.37 | 259.36 | 254.16 | 255.73 | 1,034,300 | +0.76(+0.30%) |
Aug 05, 2022 | 251.39 | 255.19 | 250.14 | 254.97 | 1,234,500 | +0.86(+0.34%) |
Aug 04, 2022 | 252.12 | 254.53 | 251.04 | 254.10 | 1,342,812 | +2.28(+0.91%) |
Aug 03, 2022 | 250.89 | 252.85 | 248.11 | 251.82 | 1,462,756 | +2.06(+0.83%) |
Aug 02, 2022 | 252.07 | 254.02 | 249.20 | 249.76 | 1,794,592 | -1.86(-0.74%) |
Aug 01, 2022 | 253.18 | 254.56 | 249.41 | 251.62 | 1,412,505 | -2.07(-0.82%) |
Jul 29, 2022 | 253.24 | 256.62 | 250.58 | 253.69 | 1,944,197 | +1.81(+0.72%) |
Jul 28, 2022 | 244.92 | 252.50 | 243.60 | 251.88 | 2,764,428 | +9.95(+4.11%) |
Jul 27, 2022 | 243.10 | 244.71 | 239.22 | 241.94 | 1,608,491 | -0.66(-0.27%) |
Jul 26, 2022 | 242.20 | 246.42 | 241.51 | 242.59 | 1,686,468 | +1.54(+0.64%) |
Jul 25, 2022 | 242.94 | 243.23 | 239.71 | 241.06 | 1,700,939 | -2.12(-0.87%) |
Jul 22, 2022 | 240.32 | 243.89 | 239.58 | 243.17 | 1,694,735 | +3.93(+1.64%) |
Jul 21, 2022 | 234.34 | 239.79 | 232.49 | 239.24 | 1,377,651 | +5.30(+2.27%) |
Jul 20, 2022 | 239.80 | 241.61 | 233.65 | 233.94 | 1,679,899 | -6.95(-2.89%) |
Jul 19, 2022 | 235.69 | 240.99 | 235.59 | 240.89 | 1,608,100 | +7.41(+3.17%) |
Jul 18, 2022 | 240.65 | 241.48 | 232.85 | 233.48 | 1,716,814 | -7.45(-3.09%) |
Jul 15, 2022 | 243.44 | 244.28 | 239.17 | 240.93 | 1,260,911 | +0.65(+0.27%) |
Jul 14, 2022 | 235.82 | 241.53 | 235.52 | 240.28 | 1,685,894 | +0.55(+0.23%) |
Jul 13, 2022 | 236.44 | 241.87 | 235.28 | 239.73 | 1,268,755 | +0.40(+0.17%) |
Jul 12, 2022 | 240.69 | 242.37 | 237.13 | 239.32 | 1,762,425 | -2.34(-0.97%) |
Jul 11, 2022 | 238.87 | 242.11 | 236.51 | 241.67 | 1,387,310 | +2.79(+1.17%) |
Jul 08, 2022 | 239.16 | 241.56 | 237.67 | 238.87 | 999,257 | -2.03(-0.84%) |
Jul 07, 2022 | 242.14 | 244.09 | 239.25 | 240.91 | 1,163,234 | -0.98(-0.41%) |
Jul 06, 2022 | 241.64 | 244.09 | 240.45 | 241.89 | 1,249,987 | +2.15(+0.90%) |
Jul 05, 2022 | 239.32 | 239.86 | 233.84 | 239.75 | 1,410,934 | -2.31(-0.95%) |
Jul 01, 2022 | 238.43 | 242.65 | 236.47 | 242.05 | 1,459,399 | +2.63(+1.10%) |
Jun 30, 2022 | 235.69 | 241.40 | 234.38 | 239.42 | 2,069,000 | +2.28(+0.96%) |
Jun 29, 2022 | 234.21 | 237.86 | 231.51 | 237.14 | 1,989,628 | +0.22(+0.09%) |
Jun 28, 2022 | 243.55 | 244.00 | 236.17 | 236.93 | 1,710,097 | -6.00(-2.47%) |
Jun 27, 2022 | 245.64 | 247.38 | 241.82 | 242.92 | 2,155,291 | -2.17(-0.89%) |
Jun 24, 2022 | 244.26 | 245.54 | 240.34 | 245.09 | 3,343,020 | +3.13(+1.29%) |
Jun 23, 2022 | 237.05 | 243.36 | 236.74 | 241.97 | 2,725,607 | +5.90(+2.50%) |
Jun 22, 2022 | 226.99 | 242.44 | 226.92 | 236.06 | 3,341,633 | +4.83(+2.09%) |
Jun 21, 2022 | 226.69 | 232.81 | 226.58 | 231.23 | 2,672,838 | +10.00(+4.52%) |
Jun 17, 2022 | 218.91 | 223.19 | 217.43 | 221.23 | 4,582,943 | +1.86(+0.85%) |
Jun 16, 2022 | 219.92 | 221.99 | 217.61 | 219.36 | 1,781,214 | -5.42(-2.41%) |
Jun 15, 2022 | 219.20 | 227.67 | 218.84 | 224.79 | 2,230,154 | +6.43(+2.95%) |
Jun 14, 2022 | 222.72 | 223.93 | 216.65 | 218.35 | 2,775,940 | -5.16(-2.31%) |
Jun 13, 2022 | 228.14 | 230.14 | 222.52 | 223.51 | 2,440,935 | -10.23(-4.37%) |
Jun 10, 2022 | 239.32 | 240.09 | 232.90 | 233.74 | 2,349,954 | -8.56(-3.53%) |
Jun 09, 2022 | 243.19 | 249.30 | 242.12 | 242.29 | 2,202,812 | -3.97(-1.61%) |
Jun 08, 2022 | 247.36 | 250.52 | 245.20 | 246.26 | 1,665,037 | -1.57(-0.64%) |
Jun 07, 2022 | 247.86 | 248.62 | 241.32 | 247.83 | 2,292,966 | -1.13(-0.45%) |
Jun 06, 2022 | 251.22 | 252.43 | 247.85 | 248.96 | 4,507,332 | +0.59(+0.24%) |
Jun 03, 2022 | 243.80 | 250.95 | 242.80 | 248.37 | 7,874,182 | +4.07(+1.67%) |
Jun 02, 2022 | 229.12 | 245.08 | 228.77 | 244.30 | 2,986,694 | +9.12(+3.88%) |
Jun 01, 2022 | 238.50 | 238.50 | 233.59 | 235.18 | 1,522,888 | -3.32(-1.39%) |
May 31, 2022 | 240.02 | 241.21 | 237.66 | 238.50 | 3,038,729 | -4.50(-1.85%) |
May 27, 2022 | 238.87 | 244.49 | 237.29 | 243.00 | 1,918,295 | +5.84(+2.46%) |
May 26, 2022 | 242.78 | 244.22 | 236.48 | 237.16 | 1,597,142 | -5.22(-2.15%) |
May 25, 2022 | 239.12 | 243.21 | 235.20 | 242.38 | 2,569,732 | +1.65(+0.68%) |
May 24, 2022 | 232.32 | 241.46 | 231.57 | 240.73 | 2,335,082 | +8.47(+3.65%) |
May 23, 2022 | 228.69 | 232.53 | 226.78 | 232.25 | 1,822,905 | +4.79(+2.10%) |
May 20, 2022 | 219.25 | 228.30 | 218.18 | 227.47 | 3,054,119 | +10.27(+4.73%) |
May 19, 2022 | 214.17 | 219.93 | 213.44 | 217.20 | 1,960,873 | +2.44(+1.14%) |
May 18, 2022 | 216.56 | 217.24 | 213.71 | 214.76 | 1,743,772 | -2.21(-1.02%) |
May 17, 2022 | 217.15 | 217.55 | 213.61 | 216.96 | 1,856,207 | +2.59(+1.21%) |
May 16, 2022 | 216.60 | 218.72 | 214.20 | 214.38 | 1,292,026 | -2.27(-1.05%) |
May 13, 2022 | 211.54 | 216.86 | 210.62 | 216.65 | 2,394,259 | +6.67(+3.18%) |
May 12, 2022 | 209.21 | 210.98 | 206.74 | 209.98 | 2,355,886 | +0.73(+0.35%) |
May 11, 2022 | 210.87 | 213.59 | 208.52 | 209.25 | 2,259,818 | -0.03(-0.01%) |
May 10, 2022 | 216.62 | 218.03 | 207.03 | 209.28 | 2,589,981 | -5.90(-2.74%) |
May 09, 2022 | 225.47 | 225.47 | 214.13 | 215.19 | 2,602,463 | -12.09(-5.32%) |
May 06, 2022 | 222.78 | 228.25 | 222.37 | 227.27 | 1,979,377 | +2.41(+1.07%) |
May 05, 2022 | 228.12 | 229.51 | 223.20 | 224.86 | 1,477,650 | -3.87(-1.69%) |
May 04, 2022 | 224.07 | 229.11 | 222.24 | 228.73 | 1,179,806 | +4.31(+1.92%) |
May 03, 2022 | 220.64 | 226.28 | 219.12 | 224.42 | 1,468,167 | +3.78(+1.71%) |
May 02, 2022 | 224.77 | 228.39 | 216.71 | 220.64 | 2,284,908 | -3.79(-1.69%) |
Apr 29, 2022 | 233.08 | 234.02 | 224.12 | 224.43 | 2,320,744 | -10.39(-4.43%) |
Apr 28, 2022 | 235.23 | 236.39 | 228.33 | 234.82 | 2,596,124 | -0.62(-0.27%) |
Apr 27, 2022 | 238.39 | 240.24 | 234.24 | 235.45 | 2,201,106 | -1.83(-0.77%) |
Apr 26, 2022 | 241.02 | 243.23 | 236.93 | 237.28 | 2,022,457 | -4.38(-1.81%) |
Apr 25, 2022 | 244.06 | 244.90 | 237.55 | 241.66 | 1,779,007 | -2.22(-0.91%) |
Apr 22, 2022 | 248.75 | 248.75 | 243.83 | 243.88 | 1,788,689 | -4.52(-1.82%) |
Apr 21, 2022 | 250.38 | 252.84 | 247.84 | 248.39 | 1,838,990 | -0.78(-0.31%) |
Apr 20, 2022 | 241.87 | 249.51 | 241.31 | 249.17 | 1,941,095 | +8.21(+3.41%) |
Apr 19, 2022 | 237.31 | 241.69 | 237.25 | 240.96 | 1,405,204 | +4.53(+1.91%) |
Apr 18, 2022 | 236.65 | 239.67 | 234.80 | 236.44 | 1,151,988 | -1.52(-0.64%) |
Apr 14, 2022 | 240.19 | 240.56 | 237.45 | 237.95 | 2,483,216 | -1.51(-0.63%) |
Apr 13, 2022 | 240.31 | 240.46 | 237.39 | 239.46 | 1,415,188 | -0.02(-0.01%) |
Apr 12, 2022 | 241.06 | 242.25 | 238.04 | 239.48 | 1,630,706 | -4.40(-1.81%) |
Apr 11, 2022 | 246.92 | 247.99 | 243.22 | 243.88 | 2,330,457 | -2.87(-1.16%) |
Apr 08, 2022 | 246.52 | 248.68 | 244.55 | 246.76 | 1,683,293 | +0.63(+0.26%) |
Apr 07, 2022 | 246.34 | 248.09 | 244.54 | 246.13 | 1,891,495 | -2.68(-1.08%) |
Apr 06, 2022 | 241.92 | 249.28 | 241.29 | 248.80 | 2,968,687 | +5.28(+2.17%) |
Apr 05, 2022 | 238.55 | 245.78 | 238.08 | 243.52 | 2,112,038 | +4.71(+1.97%) |
Apr 04, 2022 | 238.02 | 240.24 | 237.23 | 238.81 | 2,148,290 | +0.81(+0.34%) |
Apr 01, 2022 | 232.69 | 238.40 | 231.65 | 237.99 | 1,766,644 | +5.31(+2.28%) |
Mar 31, 2022 | 233.32 | 235.33 | 232.20 | 232.69 | 3,579,698 | +0.32(+0.14%) |
Mar 30, 2022 | 230.77 | 232.41 | 229.12 | 232.36 | 1,495,777 | +0.30(+0.13%) |
Mar 29, 2022 | 229.37 | 232.70 | 229.02 | 232.07 | 2,070,186 | +5.11(+2.25%) |
Mar 28, 2022 | 223.91 | 227.10 | 223.22 | 226.95 | 1,492,919 | +4.02(+1.80%) |
Mar 25, 2022 | 219.90 | 223.52 | 219.09 | 222.93 | 1,652,097 | +4.82(+2.21%) |
Mar 24, 2022 | 216.37 | 218.18 | 213.65 | 218.12 | 2,246,958 | +1.38(+0.64%) |
Mar 23, 2022 | 221.43 | 222.50 | 216.47 | 216.74 | 2,125,373 | -5.25(-2.37%) |
Mar 22, 2022 | 224.36 | 225.34 | 221.47 | 221.99 | 2,067,263 | -1.82(-0.82%) |
Mar 21, 2022 | 223.97 | 226.93 | 222.32 | 223.81 | 1,728,981 | -0.82(-0.37%) |
Mar 18, 2022 | 228.94 | 230.13 | 223.96 | 224.64 | 3,960,339 | -2.42(-1.06%) |
Mar 17, 2022 | 220.90 | 227.15 | 220.90 | 227.06 | 2,025,782 | +5.10(+2.30%) |
Mar 16, 2022 | 220.28 | 222.68 | 218.28 | 221.95 | 2,053,522 | +3.17(+1.45%) |
Mar 15, 2022 | 219.17 | 220.78 | 216.81 | 218.78 | 1,535,595 | +1.19(+0.55%) |
Mar 14, 2022 | 218.56 | 219.66 | 215.30 | 217.60 | 1,784,043 | +0.08(+0.04%) |
Mar 11, 2022 | 217.95 | 220.47 | 217.37 | 217.51 | 2,039,658 | +1.89(+0.88%) |
Mar 10, 2022 | 213.89 | 216.25 | 215.62 | 1,403,883 | -0.29(-0.13%) | |
Mar 09, 2022 | 214.56 | 219.03 | 214.19 | 215.91 | 1,599,184 | +4.76(+2.25%) |
Mar 08, 2022 | 215.37 | 219.19 | 210.73 | 211.15 | 2,221,943 | -3.75(-1.75%) |
Mar 07, 2022 | 219.63 | 220.32 | 213.99 | 214.90 | 1,618,574 | -5.80(-2.63%) |
Mar 04, 2022 | 216.71 | 221.58 | 216.71 | 220.70 | 2,587,491 | +2.82(+1.29%) |
Mar 03, 2022 | 216.25 | 219.33 | 214.44 | 217.88 | 2,917,820 | +3.93(+1.84%) |
Mar 02, 2022 | 211.47 | 215.60 | 210.94 | 213.96 | 2,332,823 | +2.27(+1.07%) |
Mar 01, 2022 | 211.18 | 213.88 | 209.96 | 211.69 | 2,663,535 | +1.56(+0.74%) |
Feb 28, 2022 | 214.10 | 214.32 | 206.91 | 210.13 | 3,984,385 | -6.29(-2.91%) |
Feb 25, 2022 | 214.61 | 217.15 | 210.06 | 216.42 | 2,493,487 | +1.77(+0.82%) |
Feb 24, 2022 | 205.45 | 215.46 | 203.77 | 214.65 | 2,914,768 | +3.98(+1.89%) |
Feb 23, 2022 | 212.93 | 214.38 | 210.00 | 210.67 | 2,088,080 | -0.85(-0.40%) |
Feb 22, 2022 | 211.40 | 213.87 | 207.97 | 211.52 | 2,722,428 | -0.06(-0.03%) |
Feb 18, 2022 | 211.59 | 0 | -0.21(-0.10%) | |||
Feb 17, 2022 | 214.89 | 215.36 | 210.96 | 211.80 | 1,858,179 | -3.39(-1.58%) |
Feb 16, 2022 | 216.18 | 216.50 | 212.80 | 215.19 | 1,376,920 | -0.98(-0.45%) |
Feb 15, 2022 | 219.57 | 219.65 | 215.14 | 216.17 | 1,831,459 | -0.83(-0.38%) |
Feb 14, 2022 | 220.35 | 220.96 | 215.58 | 217.00 | 1,949,179 | -2.42(-1.10%) |
Feb 11, 2022 | 225.04 | 226.88 | 218.12 | 219.42 | 2,569,183 | -5.20(-2.31%) |
Feb 10, 2022 | 228.44 | 231.06 | 223.39 | 224.62 | 1,568,817 | -6.84(-2.95%) |
Feb 09, 2022 | 229.84 | 231.98 | 228.53 | 231.45 | 1,969,307 | +4.23(+1.86%) |
Feb 08, 2022 | 227.47 | 229.08 | 225.14 | 227.22 | 1,407,637 | -0.87(-0.38%) |
Feb 07, 2022 | 227.64 | 230.04 | 226.46 | 228.09 | 1,264,880 | -0.16(-0.07%) |
Feb 04, 2022 | 229.85 | 229.85 | 226.97 | 228.25 | 1,377,550 | -3.96(-1.70%) |
Feb 03, 2022 | 232.39 | 231.43 | 232.21 | 1,476,246 | -1.52(-0.65%) | |
Feb 02, 2022 | 233.30 | 235.70 | 232.99 | 233.72 | 1,561,197 | +2.03(+0.88%) |
Feb 01, 2022 | 232.55 | 233.83 | 229.32 | 231.69 | 1,798,493 | -1.25(-0.54%) |
Jan 31, 2022 | 227.77 | 233.11 | 232.95 | 2,877,239 | +4.38(+1.92%) | |
Jan 28, 2022 | 220.04 | 228.64 | 216.43 | 228.56 | 2,274,511 | +9.58(+4.37%) |
Jan 27, 2022 | 223.73 | 226.97 | 217.87 | 218.99 | 2,939,169 | -5.72(-2.54%) |
Jan 26, 2022 | 232.14 | 235.60 | 222.66 | 224.70 | 2,510,198 | -7.34(-3.17%) |
Jan 25, 2022 | 227.66 | 233.40 | 227.29 | 232.05 | 2,230,286 | +1.97(+0.86%) |
Jan 24, 2022 | 223.51 | 230.94 | 221.37 | 230.07 | 2,924,528 | +3.37(+1.49%) |
Jan 21, 2022 | 231.31 | 232.28 | 225.78 | 226.70 | 3,784,134 | -1.09(-0.48%) |
Jan 20, 2022 | 231.45 | 234.20 | 227.43 | 227.80 | 2,289,792 | -2.83(-1.23%) |
Jan 19, 2022 | 232.68 | 234.58 | 229.78 | 230.63 | 2,374,547 | -1.14(-0.49%) |
Jan 18, 2022 | 230.29 | 232.45 | 229.50 | 231.77 | 2,724,639 | -0.36(-0.16%) |
Jan 14, 2022 | 232.13 | 0 | -4.46(-1.89%) | |||
Jan 13, 2022 | 240.82 | 241.03 | 236.24 | 236.59 | 1,861,019 | -3.66(-1.52%) |
Jan 12, 2022 | 240.71 | 244.99 | 239.75 | 240.25 | 2,026,108 | -1.02(-0.42%) |
Jan 11, 2022 | 240.27 | 242.31 | 237.21 | 241.27 | 2,034,425 | -3.63(-1.48%) |
Jan 10, 2022 | 247.63 | 247.63 | 239.53 | 244.90 | 2,281,822 | -2.01(-0.81%) |
Jan 07, 2022 | 244.55 | 249.38 | 241.75 | 246.91 | 2,423,147 | +1.56(+0.64%) |
Jan 06, 2022 | 244.44 | 245.80 | 237.83 | 245.35 | 2,670,055 | +0.30(+0.12%) |
Jan 05, 2022 | 258.39 | 258.82 | 242.88 | 245.05 | 4,843,485 | -16.86(-6.44%) |
Jan 04, 2022 | 266.00 | 266.98 | 261.62 | 261.91 | 1,957,711 | -3.34(-1.26%) |
Jan 03, 2022 | 270.80 | 270.96 | 259.61 | 265.25 | 1,725,180 | -5.67(-2.09%) |
Dec 31, 2021 | 269.90 | 272.68 | 268.55 | 270.92 | 1,375,710 | +1.26(+0.47%) |
Dec 30, 2021 | 268.24 | 270.45 | 266.21 | 269.66 | 1,479,348 | +2.09(+0.78%) |
Dec 29, 2021 | 265.64 | 268.14 | 265.64 | 267.57 | 1,691,430 | +0.36(+0.14%) |
Dec 28, 2021 | 264.68 | 267.62 | 263.71 | 267.21 | 1,150,481 | +2.53(+0.96%) |
Dec 27, 2021 | 259.40 | 264.82 | 257.92 | 264.68 | 1,333,644 | +6.50(+2.52%) |
Dec 23, 2021 | 259.34 | 259.77 | 256.07 | 258.18 | 1,096,935 | -1.04(-0.40%) |
Dec 22, 2021 | 257.09 | 259.30 | 255.95 | 259.21 | 991,969 | +3.13(+1.22%) |
Dec 21, 2021 | 258.34 | 259.94 | 254.91 | 256.08 | 1,499,337 | -0.56(-0.22%) |
Dec 20, 2021 | 254.24 | 257.63 | 253.46 | 256.64 | 1,682,894 | -0.37(-0.14%) |
Dec 17, 2021 | 257.37 | 261.52 | 256.05 | 257.01 | 3,547,261 | -0.56(-0.22%) |
Dec 16, 2021 | 253.27 | 257.76 | 253.19 | 257.57 | 1,944,058 | +4.72(+1.87%) |
Dec 15, 2021 | 252.68 | 254.55 | 249.88 | 252.85 | 2,096,840 | +0.87(+0.34%) |
Dec 14, 2021 | 252.97 | 256.31 | 249.78 | 251.99 | 2,413,961 | -2.41(-0.95%) |
Dec 13, 2021 | 250.69 | 255.60 | 249.17 | 254.39 | 1,992,227 | +3.18(+1.27%) |
Dec 10, 2021 | 249.68 | 252.69 | 248.34 | 251.21 | 1,467,363 | +1.39(+0.56%) |
Dec 09, 2021 | 254.26 | 255.29 | 249.70 | 249.82 | 1,210,962 | -4.41(-1.74%) |
Dec 08, 2021 | 254.73 | 256.14 | 252.11 | 254.24 | 1,440,423 | -0.88(-0.35%) |
Dec 07, 2021 | 250.00 | 255.59 | 250.00 | 255.12 | 2,314,342 | +6.67(+2.69%) |
Dec 06, 2021 | 247.49 | 251.52 | 246.39 | 248.45 | 2,023,376 | +2.41(+0.98%) |
Dec 03, 2021 | 244.90 | 248.13 | 242.82 | 246.04 | 1,957,369 | +0.66(+0.27%) |
Dec 02, 2021 | 239.38 | 246.76 | 238.96 | 245.38 | 2,064,368 | +6.72(+2.81%) |