Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.39 | 210.58 | 204.24 | 210.50 | 4,087,884 | +3.83(+1.86%) |
Nov 29, 2022 | 204.37 | 206.71 | 202.95 | 206.66 | 1,942,516 | +3.16(+1.55%) |
Nov 28, 2022 | 208.08 | 209.66 | 202.69 | 203.50 | 1,436,998 | -5.88(-2.81%) |
Nov 25, 2022 | 208.97 | 210.49 | 207.77 | 209.38 | 595,401 | +1.74(+0.84%) |
Nov 23, 2022 | 207.59 | 209.71 | 205.75 | 207.64 | 1,272,371 | +0.11(+0.05%) |
Nov 22, 2022 | 210.00 | 210.45 | 205.00 | 207.53 | 1,643,872 | -1.69(-0.81%) |
Nov 21, 2022 | 205.11 | 209.53 | 205.11 | 209.22 | 1,768,354 | +3.79(+1.84%) |
Nov 18, 2022 | 207.05 | 209.51 | 204.20 | 205.44 | 2,481,295 | -0.39(-0.19%) |
Nov 17, 2022 | 207.14 | 208.92 | 203.97 | 205.82 | 2,254,301 | -2.67(-1.28%) |
Nov 16, 2022 | 209.39 | 212.22 | 207.52 | 208.50 | 2,523,448 | -0.41(-0.20%) |
Nov 15, 2022 | 204.93 | 209.14 | 204.62 | 208.91 | 2,262,142 | +4.00(+1.95%) |
Nov 14, 2022 | 211.00 | 211.37 | 204.77 | 204.91 | 1,711,165 | -7.50(-3.53%) |
Nov 11, 2022 | 211.98 | 214.48 | 210.28 | 212.41 | 2,013,568 | +2.25(+1.07%) |
Nov 10, 2022 | 202.75 | 210.81 | 199.45 | 210.16 | 2,923,335 | +18.89(+9.88%) |
Nov 09, 2022 | 194.09 | 196.68 | 190.66 | 191.27 | 1,607,003 | -1.88(-0.97%) |
Nov 08, 2022 | 192.20 | 195.50 | 191.33 | 193.15 | 2,176,825 | +0.95(+0.49%) |
Nov 07, 2022 | 194.69 | 195.98 | 191.90 | 192.20 | 1,922,251 | -1.81(-0.93%) |
Nov 04, 2022 | 193.05 | 194.45 | 189.46 | 194.01 | 1,879,488 | +2.46(+1.29%) |
Nov 03, 2022 | 193.33 | 194.62 | 191.31 | 191.54 | 1,790,894 | -3.67(-1.88%) |
Nov 02, 2022 | 196.68 | 195.22 | 2,791,209 | -2.56(-1.29%) | ||
Nov 01, 2022 | 199.23 | 202.95 | 196.55 | 197.78 | 2,004,479 | +0.66(+0.33%) |
Oct 31, 2022 | 191.85 | 199.68 | 190.94 | 197.12 | 2,641,692 | +2.36(+1.21%) |
Oct 28, 2022 | 187.71 | 198.24 | 187.71 | 194.76 | 2,747,345 | +5.74(+3.04%) |
Oct 27, 2022 | 189.20 | 194.04 | 186.65 | 189.02 | 3,588,681 | +1.67(+0.89%) |
Oct 26, 2022 | 185.83 | 189.62 | 184.77 | 187.35 | 2,640,683 | +1.32(+0.71%) |
Oct 25, 2022 | 176.92 | 186.52 | 176.88 | 186.03 | 2,622,750 | +9.64(+5.46%) |
Oct 24, 2022 | 180.69 | 182.13 | 175.23 | 176.39 | 1,951,273 | -2.05(-1.15%) |
Oct 21, 2022 | 179.78 | 179.78 | 174.23 | 178.44 | 2,184,262 | -0.42(-0.23%) |
Oct 20, 2022 | 181.86 | 181.86 | 176.36 | 178.86 | 2,644,163 | -2.84(-1.57%) |
Oct 19, 2022 | 185.53 | 186.65 | 181.25 | 181.71 | 1,917,927 | -5.93(-3.16%) |
Oct 18, 2022 | 185.06 | 188.32 | 184.78 | 187.63 | 3,419,717 | +4.50(+2.46%) |
Oct 17, 2022 | 180.54 | 186.38 | 179.65 | 183.13 | 3,196,333 | +6.38(+3.61%) |
Oct 14, 2022 | 182.30 | 183.31 | 176.06 | 176.75 | 2,592,545 | -3.87(-2.14%) |
Oct 13, 2022 | 171.13 | 182.13 | 169.51 | 180.62 | 3,697,896 | +5.77(+3.30%) |
Oct 12, 2022 | 179.41 | 180.15 | 173.44 | 174.86 | 2,703,463 | -5.21(-2.90%) |
Oct 11, 2022 | 180.23 | 182.65 | 176.26 | 180.07 | 2,588,961 | -0.30(-0.16%) |
Oct 10, 2022 | 186.47 | 188.54 | 179.78 | 180.37 | 2,094,080 | -4.80(-2.59%) |
Oct 07, 2022 | 189.44 | 191.26 | 184.01 | 185.17 | 3,327,007 | -6.63(-3.46%) |
Oct 06, 2022 | 201.77 | 202.28 | 191.53 | 191.80 | 3,079,290 | -10.46(-5.17%) |
Oct 05, 2022 | 205.09 | 205.47 | 199.65 | 202.26 | 1,607,967 | -5.61(-2.70%) |
Oct 04, 2022 | 206.80 | 211.89 | 205.87 | 207.87 | 2,152,338 | +2.75(+1.34%) |
Oct 03, 2022 | 204.85 | 207.04 | 200.57 | 205.12 | 2,225,772 | +2.33(+1.15%) |
Sep 30, 2022 | 203.88 | 205.26 | 200.26 | 202.79 | 2,648,932 | +0.93(+0.46%) |
Sep 29, 2022 | 206.22 | 207.95 | 199.65 | 201.86 | 2,219,676 | -6.93(-3.32%) |
Sep 28, 2022 | 211.18 | 211.50 | 207.61 | 208.79 | 2,105,661 | +0.43(+0.21%) |
Sep 27, 2022 | 211.46 | 213.93 | 207.29 | 208.36 | 2,012,558 | -0.73(-0.35%) |
Sep 26, 2022 | 216.43 | 216.43 | 206.03 | 209.09 | 2,272,983 | -7.03(-3.25%) |
Sep 23, 2022 | 218.10 | 219.01 | 213.11 | 216.11 | 2,019,182 | -3.75(-1.71%) |
Sep 22, 2022 | 219.80 | 223.34 | 219.32 | 219.86 | 1,530,585 | -1.29(-0.59%) |
Sep 21, 2022 | 226.65 | 228.99 | 221.06 | 221.16 | 2,056,518 | -3.54(-1.58%) |
Sep 20, 2022 | 231.74 | 232.21 | 224.16 | 224.70 | 2,215,977 | -9.07(-3.88%) |
Sep 19, 2022 | 230.84 | 234.03 | 228.17 | 233.77 | 1,322,750 | +1.52(+0.65%) |
Sep 16, 2022 | 230.87 | 233.91 | 230.43 | 232.25 | 3,480,669 | +0.78(+0.34%) |
Sep 15, 2022 | 237.63 | 238.00 | 231.02 | 231.46 | 1,653,174 | -6.38(-2.68%) |
Sep 14, 2022 | 237.48 | 240.94 | 235.92 | 237.85 | 2,209,620 | -2.65(-1.10%) |
Sep 13, 2022 | 246.09 | 247.66 | 239.87 | 240.50 | 1,811,912 | -9.88(-3.95%) |
Sep 12, 2022 | 247.52 | 250.82 | 247.42 | 250.38 | 1,001,759 | +3.31(+1.34%) |
Sep 09, 2022 | 247.92 | 248.61 | 245.26 | 247.07 | 931,779 | -0.08(-0.03%) |
Sep 08, 2022 | 245.25 | 247.46 | 242.98 | 247.15 | 1,607,956 | +2.05(+0.84%) |
Sep 07, 2022 | 240.78 | 245.62 | 239.57 | 245.10 | 1,160,185 | +5.03(+2.09%) |
Sep 06, 2022 | 238.12 | 242.24 | 237.07 | 240.07 | 1,232,072 | +3.14(+1.33%) |
Sep 02, 2022 | 245.14 | 246.49 | 236.58 | 236.93 | 1,469,207 | -6.41(-2.64%) |
Sep 01, 2022 | 238.90 | 243.45 | 237.66 | 243.34 | 1,683,927 | +3.39(+1.41%) |
Aug 31, 2022 | 239.77 | 241.99 | 238.93 | 239.95 | 2,123,006 | +0.61(+0.26%) |
Aug 30, 2022 | 245.48 | 246.21 | 238.68 | 239.34 | 1,282,307 | -5.97(-2.43%) |
Aug 29, 2022 | 245.38 | 248.07 | 243.86 | 245.31 | 1,670,911 | -1.39(-0.56%) |
Aug 26, 2022 | 253.00 | 253.42 | 246.58 | 246.70 | 1,299,518 | -6.66(-2.63%) |
Aug 25, 2022 | 251.00 | 253.56 | 247.75 | 253.35 | 1,447,745 | +3.55(+1.42%) |
Aug 24, 2022 | 251.51 | 251.91 | 249.44 | 249.80 | 1,453,567 | -0.71(-0.28%) |
Aug 23, 2022 | 253.43 | 253.98 | 248.71 | 250.51 | 1,028,099 | -4.27(-1.68%) |
Aug 22, 2022 | 257.21 | 258.94 | 254.00 | 254.78 | 1,002,501 | -4.40(-1.70%) |
Aug 19, 2022 | 259.73 | 262.19 | 258.22 | 259.18 | 2,234,668 | -1.02(-0.39%) |
Aug 18, 2022 | 262.12 | 263.71 | 257.77 | 260.20 | 1,205,953 | -1.86(-0.71%) |
Aug 17, 2022 | 261.49 | 263.50 | 260.15 | 262.06 | 1,121,267 | -0.94(-0.36%) |
Aug 16, 2022 | 263.38 | 264.54 | 260.67 | 263.00 | 1,253,067 | -2.90(-1.09%) |
Aug 15, 2022 | 262.94 | 266.80 | 262.70 | 265.90 | 1,407,238 | +3.59(+1.37%) |
Aug 12, 2022 | 260.38 | 262.48 | 259.40 | 262.31 | 1,175,309 | +3.56(+1.38%) |
Aug 11, 2022 | 263.44 | 263.44 | 258.11 | 258.75 | 1,334,475 | -3.63(-1.38%) |
Aug 10, 2022 | 264.43 | 264.43 | 259.81 | 262.38 | 1,430,610 | +1.52(+0.58%) |
Aug 09, 2022 | 258.63 | 261.93 | 255.35 | 260.85 | 1,545,523 | +3.00(+1.16%) |
Aug 08, 2022 | 259.50 | 261.51 | 256.27 | 257.85 | 1,025,777 | +0.76(+0.30%) |
Aug 05, 2022 | 253.48 | 257.31 | 252.22 | 257.09 | 1,224,327 | +0.87(+0.34%) |
Aug 04, 2022 | 254.21 | 256.64 | 253.13 | 256.22 | 1,331,746 | +2.30(+0.91%) |
Aug 03, 2022 | 252.98 | 254.95 | 250.17 | 253.91 | 1,450,702 | +2.08(+0.83%) |
Aug 02, 2022 | 254.17 | 256.13 | 251.27 | 251.83 | 1,779,804 | -1.88(-0.74%) |
Aug 01, 2022 | 255.28 | 256.68 | 251.49 | 253.71 | 1,400,865 | -2.09(-0.82%) |
Jul 29, 2022 | 255.35 | 258.75 | 252.66 | 255.80 | 1,928,176 | +1.82(+0.72%) |
Jul 28, 2022 | 246.95 | 254.60 | 245.63 | 253.98 | 2,741,648 | +10.03(+4.11%) |
Jul 27, 2022 | 245.12 | 246.74 | 241.20 | 243.95 | 1,595,236 | -0.66(-0.27%) |
Jul 26, 2022 | 244.21 | 248.47 | 243.51 | 244.61 | 1,672,570 | +1.55(+0.64%) |
Jul 25, 2022 | 244.96 | 245.25 | 241.70 | 243.06 | 1,686,923 | -2.13(-0.87%) |
Jul 22, 2022 | 242.31 | 245.91 | 241.57 | 245.19 | 1,680,769 | +3.97(+1.64%) |
Jul 21, 2022 | 236.29 | 241.78 | 234.42 | 241.23 | 1,366,299 | +5.34(+2.27%) |
Jul 20, 2022 | 241.79 | 243.62 | 235.59 | 235.88 | 1,666,056 | -7.01(-2.89%) |
Jul 19, 2022 | 237.65 | 242.99 | 237.54 | 242.89 | 1,594,848 | +7.47(+3.17%) |
Jul 18, 2022 | 242.65 | 243.49 | 234.79 | 235.42 | 1,702,666 | -7.51(-3.09%) |
Jul 15, 2022 | 245.46 | 246.31 | 241.16 | 242.93 | 1,250,520 | +0.65(+0.27%) |
Jul 14, 2022 | 237.78 | 243.54 | 237.48 | 242.28 | 1,672,002 | +0.56(+0.23%) |
Jul 13, 2022 | 238.40 | 243.88 | 237.23 | 241.72 | 1,258,300 | +0.41(+0.17%) |
Jul 12, 2022 | 242.69 | 244.38 | 239.10 | 241.31 | 1,747,901 | -2.36(-0.97%) |
Jul 11, 2022 | 240.85 | 244.12 | 238.48 | 243.67 | 1,375,878 | +2.81(+1.17%) |
Jul 08, 2022 | 241.15 | 243.57 | 239.64 | 240.86 | 991,023 | -2.05(-0.84%) |
Jul 07, 2022 | 244.16 | 246.12 | 241.24 | 242.91 | 1,153,648 | -0.99(-0.41%) |
Jul 06, 2022 | 243.65 | 246.12 | 242.45 | 243.90 | 1,239,687 | +2.16(+0.89%) |
Jul 05, 2022 | 241.31 | 241.85 | 235.78 | 241.74 | 1,399,307 | -2.32(-0.95%) |
Jul 01, 2022 | 240.41 | 244.66 | 238.43 | 244.06 | 1,447,373 | +2.65(+1.10%) |
Jun 30, 2022 | 237.65 | 243.41 | 236.32 | 241.41 | 2,051,951 | +2.30(+0.96%) |
Jun 29, 2022 | 236.16 | 239.84 | 233.44 | 239.11 | 1,973,232 | +0.22(+0.09%) |
Jun 28, 2022 | 245.57 | 246.03 | 238.13 | 238.90 | 1,696,005 | -6.04(-2.47%) |
Jun 27, 2022 | 247.68 | 249.44 | 243.83 | 244.94 | 2,137,531 | -2.19(-0.89%) |
Jun 24, 2022 | 246.29 | 247.58 | 242.34 | 247.13 | 3,315,471 | +3.16(+1.29%) |
Jun 23, 2022 | 239.02 | 245.38 | 238.71 | 243.98 | 2,703,146 | +5.95(+2.50%) |
Jun 22, 2022 | 228.87 | 244.46 | 228.81 | 238.03 | 3,314,096 | +4.87(+2.09%) |
Jun 21, 2022 | 228.57 | 234.75 | 228.47 | 233.15 | 2,650,812 | +10.09(+4.52%) |
Jun 17, 2022 | 220.73 | 225.04 | 219.24 | 223.06 | 4,545,177 | +1.88(+0.85%) |
Jun 16, 2022 | 221.75 | 223.84 | 219.42 | 221.19 | 1,766,535 | -5.47(-2.41%) |
Jun 15, 2022 | 221.02 | 229.56 | 220.65 | 226.65 | 2,211,777 | +6.49(+2.95%) |
Jun 14, 2022 | 224.57 | 225.79 | 218.45 | 220.17 | 2,753,065 | -5.20(-2.31%) |
Jun 13, 2022 | 230.03 | 232.05 | 224.37 | 225.37 | 2,420,820 | -10.31(-4.37%) |
Jun 10, 2022 | 241.31 | 242.09 | 234.83 | 235.68 | 2,330,590 | -8.63(-3.53%) |
Jun 09, 2022 | 245.22 | 251.38 | 244.14 | 244.31 | 2,184,659 | -4.00(-1.61%) |
Jun 08, 2022 | 249.41 | 252.60 | 247.24 | 248.31 | 1,651,316 | -1.59(-0.64%) |
Jun 07, 2022 | 249.92 | 250.68 | 243.33 | 249.89 | 2,274,071 | -1.14(-0.45%) |
Jun 06, 2022 | 253.31 | 254.53 | 249.91 | 251.03 | 4,470,189 | +0.59(+0.24%) |
Jun 03, 2022 | 245.83 | 253.04 | 244.82 | 250.44 | 7,809,294 | +4.10(+1.67%) |
Jun 02, 2022 | 231.03 | 247.11 | 230.67 | 246.33 | 2,962,082 | +9.20(+3.88%) |
Jun 01, 2022 | 240.48 | 240.48 | 235.53 | 237.13 | 1,510,338 | -3.35(-1.39%) |
May 31, 2022 | 242.01 | 243.22 | 239.64 | 240.48 | 3,013,688 | -4.53(-1.85%) |
May 27, 2022 | 240.85 | 246.52 | 239.26 | 245.02 | 1,902,487 | +5.89(+2.46%) |
May 26, 2022 | 244.79 | 246.25 | 238.45 | 239.13 | 1,583,981 | -5.26(-2.15%) |
May 25, 2022 | 241.10 | 245.24 | 237.15 | 244.39 | 2,548,556 | +1.66(+0.68%) |
May 24, 2022 | 234.25 | 243.47 | 233.50 | 242.73 | 2,315,840 | +8.54(+3.65%) |
May 23, 2022 | 230.59 | 234.47 | 228.66 | 234.18 | 1,807,883 | +4.83(+2.10%) |
May 20, 2022 | 221.07 | 230.19 | 219.99 | 229.36 | 3,028,951 | +10.36(+4.73%) |
May 19, 2022 | 215.95 | 221.76 | 215.21 | 219.00 | 1,944,715 | +2.46(+1.14%) |
May 18, 2022 | 218.36 | 219.05 | 215.49 | 216.54 | 1,729,402 | -2.22(-1.02%) |
May 17, 2022 | 218.96 | 219.36 | 215.39 | 218.77 | 1,840,911 | +2.61(+1.21%) |
May 16, 2022 | 218.40 | 220.54 | 215.98 | 216.16 | 1,281,379 | -2.29(-1.05%) |
May 13, 2022 | 213.30 | 218.66 | 212.37 | 218.45 | 2,374,529 | +6.72(+3.18%) |
May 12, 2022 | 210.95 | 212.73 | 208.46 | 211.72 | 2,336,472 | +0.73(+0.35%) |
May 11, 2022 | 212.62 | 215.37 | 210.25 | 210.99 | 2,241,196 | -0.03(-0.01%) |
May 10, 2022 | 218.42 | 219.84 | 208.75 | 211.02 | 2,568,638 | -5.95(-2.74%) |
May 09, 2022 | 227.34 | 227.34 | 215.91 | 216.97 | 2,581,017 | -12.19(-5.32%) |
May 06, 2022 | 224.63 | 230.15 | 224.21 | 229.16 | 1,963,066 | +2.43(+1.07%) |
May 05, 2022 | 230.01 | 231.41 | 225.06 | 226.73 | 1,465,473 | -3.91(-1.69%) |
May 04, 2022 | 225.93 | 231.01 | 224.09 | 230.63 | 1,170,084 | +4.35(+1.92%) |
May 03, 2022 | 222.48 | 228.16 | 220.94 | 226.29 | 1,456,069 | +3.81(+1.71%) |
May 02, 2022 | 226.63 | 230.29 | 218.51 | 222.48 | 2,266,079 | -3.82(-1.69%) |
Apr 29, 2022 | 235.02 | 235.96 | 225.98 | 226.30 | 2,301,620 | -10.48(-4.43%) |
Apr 28, 2022 | 237.19 | 238.35 | 230.23 | 236.78 | 2,574,730 | -0.63(-0.26%) |
Apr 27, 2022 | 240.37 | 242.24 | 236.18 | 237.40 | 2,182,968 | -1.85(-0.77%) |
Apr 26, 2022 | 243.02 | 245.25 | 238.90 | 239.25 | 2,005,791 | -4.41(-1.81%) |
Apr 25, 2022 | 246.09 | 246.93 | 239.53 | 243.67 | 1,764,347 | -2.23(-0.91%) |
Apr 22, 2022 | 250.81 | 250.81 | 245.85 | 245.90 | 1,773,949 | -4.55(-1.82%) |
Apr 21, 2022 | 252.46 | 254.94 | 249.90 | 250.46 | 1,823,836 | -0.79(-0.31%) |
Apr 20, 2022 | 243.88 | 251.58 | 243.31 | 251.24 | 1,925,099 | +8.28(+3.41%) |
Apr 19, 2022 | 239.28 | 243.69 | 239.22 | 242.96 | 1,393,624 | +4.56(+1.91%) |
Apr 18, 2022 | 238.62 | 241.66 | 236.75 | 238.40 | 1,142,495 | -1.53(-0.64%) |
Apr 14, 2022 | 242.18 | 242.56 | 239.42 | 239.93 | 2,462,753 | -1.52(-0.63%) |
Apr 13, 2022 | 242.31 | 242.46 | 239.37 | 241.45 | 1,403,526 | -0.02(-0.01%) |
Apr 12, 2022 | 243.07 | 244.26 | 240.01 | 241.47 | 1,617,268 | -4.44(-1.81%) |
Apr 11, 2022 | 248.97 | 250.05 | 245.24 | 245.91 | 2,311,253 | -2.90(-1.16%) |
Apr 08, 2022 | 248.57 | 250.75 | 246.58 | 248.81 | 1,669,422 | +0.64(+0.26%) |
Apr 07, 2022 | 248.39 | 250.15 | 246.57 | 248.17 | 1,875,908 | -2.70(-1.08%) |
Apr 06, 2022 | 243.93 | 251.36 | 243.30 | 250.87 | 2,944,223 | +5.32(+2.17%) |
Apr 05, 2022 | 240.53 | 247.82 | 240.06 | 245.55 | 2,094,633 | +4.75(+1.97%) |
Apr 04, 2022 | 240.00 | 242.23 | 239.21 | 240.79 | 2,130,587 | +0.82(+0.34%) |
Apr 01, 2022 | 234.62 | 240.38 | 233.57 | 239.97 | 1,752,086 | +5.35(+2.28%) |
Mar 31, 2022 | 235.26 | 237.28 | 234.13 | 234.62 | 3,550,200 | +0.33(+0.14%) |
Mar 30, 2022 | 232.69 | 234.34 | 231.02 | 234.29 | 1,483,451 | +0.30(+0.13%) |
Mar 29, 2022 | 231.28 | 234.63 | 230.93 | 233.99 | 2,053,127 | +5.16(+2.25%) |
Mar 28, 2022 | 225.78 | 228.99 | 225.07 | 228.84 | 1,480,617 | +4.05(+1.80%) |
Mar 25, 2022 | 221.73 | 225.38 | 220.91 | 224.79 | 1,638,483 | +4.86(+2.21%) |
Mar 24, 2022 | 218.16 | 219.99 | 215.43 | 219.93 | 2,228,442 | +1.39(+0.64%) |
Mar 23, 2022 | 223.27 | 224.35 | 218.27 | 218.54 | 2,107,859 | -5.29(-2.37%) |
Mar 22, 2022 | 226.22 | 227.21 | 223.31 | 223.83 | 2,050,228 | -1.84(-0.82%) |
Mar 21, 2022 | 225.83 | 228.81 | 224.17 | 225.67 | 1,714,733 | -0.83(-0.37%) |
Mar 18, 2022 | 230.84 | 232.04 | 225.82 | 226.50 | 3,927,705 | -2.44(-1.06%) |
Mar 17, 2022 | 222.73 | 229.03 | 222.73 | 228.94 | 2,009,089 | +5.15(+2.30%) |
Mar 16, 2022 | 222.10 | 224.53 | 220.10 | 223.80 | 2,036,600 | +3.19(+1.45%) |
Mar 15, 2022 | 220.99 | 222.61 | 218.61 | 220.60 | 1,522,941 | +1.20(+0.55%) |
Mar 14, 2022 | 220.38 | 221.49 | 217.09 | 219.41 | 1,769,342 | +0.08(+0.04%) |
Mar 11, 2022 | 219.76 | 222.30 | 219.17 | 219.32 | 2,022,850 | +1.91(+0.88%) |
Mar 10, 2022 | 215.67 | 218.05 | 217.42 | 1,392,314 | -0.29(-0.13%) | |
Mar 09, 2022 | 216.34 | 220.84 | 215.97 | 217.71 | 1,586,006 | +4.80(+2.25%) |
Mar 08, 2022 | 217.16 | 221.01 | 212.48 | 212.91 | 2,203,633 | -3.78(-1.75%) |
Mar 07, 2022 | 221.45 | 222.15 | 215.76 | 216.69 | 1,605,237 | -5.85(-2.63%) |
Mar 04, 2022 | 218.51 | 223.42 | 218.51 | 222.53 | 2,566,169 | +2.84(+1.29%) |
Mar 03, 2022 | 218.05 | 221.15 | 216.22 | 219.70 | 2,893,776 | +3.96(+1.84%) |
Mar 02, 2022 | 213.22 | 217.39 | 212.69 | 215.74 | 2,313,599 | +2.29(+1.07%) |
Mar 01, 2022 | 212.93 | 215.66 | 211.70 | 213.45 | 2,641,586 | +1.57(+0.74%) |
Feb 28, 2022 | 215.88 | 216.10 | 208.63 | 211.88 | 3,951,552 | -6.34(-2.91%) |
Feb 25, 2022 | 216.39 | 218.96 | 211.80 | 218.22 | 2,472,939 | +1.78(+0.82%) |
Feb 24, 2022 | 207.15 | 217.25 | 205.46 | 216.44 | 2,890,749 | +4.02(+1.89%) |
Feb 23, 2022 | 214.70 | 216.16 | 211.75 | 212.42 | 2,070,873 | -0.86(-0.40%) |
Feb 22, 2022 | 213.16 | 215.64 | 209.69 | 213.28 | 2,699,994 | -0.06(-0.03%) |
Feb 18, 2022 | 213.34 | 0 | -0.22(-0.10%) | |||
Feb 17, 2022 | 216.68 | 217.15 | 212.71 | 213.56 | 1,842,867 | -3.42(-1.58%) |
Feb 16, 2022 | 217.98 | 218.30 | 214.57 | 216.98 | 1,365,574 | -0.99(-0.45%) |
Feb 15, 2022 | 221.40 | 221.48 | 216.93 | 217.97 | 1,816,367 | -0.84(-0.38%) |
Feb 14, 2022 | 222.18 | 222.80 | 217.37 | 218.81 | 1,933,117 | -2.44(-1.10%) |
Feb 11, 2022 | 226.91 | 228.76 | 219.93 | 221.25 | 2,548,012 | -5.24(-2.31%) |
Feb 10, 2022 | 230.33 | 232.98 | 225.24 | 226.49 | 1,555,889 | -6.89(-2.95%) |
Feb 09, 2022 | 231.75 | 233.91 | 230.43 | 233.38 | 1,953,079 | +4.27(+1.86%) |
Feb 08, 2022 | 229.36 | 230.99 | 227.01 | 229.11 | 1,396,037 | -0.88(-0.38%) |
Feb 07, 2022 | 229.53 | 231.95 | 228.34 | 229.99 | 1,254,457 | -0.16(-0.07%) |
Feb 04, 2022 | 231.76 | 231.76 | 228.85 | 230.15 | 1,366,198 | -3.99(-1.70%) |
Feb 03, 2022 | 234.32 | 233.35 | 234.13 | 1,464,081 | -1.53(-0.65%) | |
Feb 02, 2022 | 235.24 | 237.66 | 234.93 | 235.67 | 1,548,333 | +2.05(+0.88%) |
Feb 01, 2022 | 234.48 | 235.77 | 231.23 | 233.62 | 1,783,672 | -1.26(-0.54%) |
Jan 31, 2022 | 229.66 | 235.05 | 234.88 | 2,853,529 | +4.42(+1.92%) | |
Jan 28, 2022 | 221.87 | 230.54 | 218.23 | 230.46 | 2,255,768 | +9.66(+4.37%) |
Jan 27, 2022 | 225.59 | 228.86 | 219.68 | 220.81 | 2,914,949 | -5.76(-2.54%) |
Jan 26, 2022 | 234.07 | 237.56 | 224.51 | 226.57 | 2,489,513 | -7.41(-3.17%) |
Jan 25, 2022 | 229.55 | 235.34 | 229.18 | 233.97 | 2,211,908 | +1.99(+0.86%) |
Jan 24, 2022 | 225.37 | 232.85 | 223.21 | 231.99 | 2,900,428 | +3.40(+1.49%) |
Jan 21, 2022 | 233.23 | 234.21 | 227.65 | 228.59 | 3,752,951 | -1.10(-0.48%) |
Jan 20, 2022 | 233.38 | 236.15 | 229.31 | 229.69 | 2,270,924 | -2.86(-1.23%) |
Jan 19, 2022 | 234.61 | 236.53 | 231.69 | 232.55 | 2,354,980 | -1.15(-0.49%) |
Jan 18, 2022 | 232.20 | 234.38 | 231.41 | 233.69 | 2,702,187 | -0.36(-0.16%) |
Jan 14, 2022 | 234.06 | 0 | -4.50(-1.89%) | |||
Jan 13, 2022 | 242.82 | 243.03 | 238.21 | 238.56 | 1,845,683 | -3.69(-1.52%) |
Jan 12, 2022 | 242.71 | 247.02 | 241.75 | 242.25 | 2,009,412 | -1.03(-0.42%) |
Jan 11, 2022 | 242.27 | 244.32 | 239.18 | 243.28 | 2,017,660 | -3.66(-1.48%) |
Jan 10, 2022 | 249.68 | 249.68 | 241.52 | 246.94 | 2,263,019 | -2.03(-0.81%) |
Jan 07, 2022 | 246.58 | 251.45 | 243.75 | 248.97 | 2,403,179 | +1.58(+0.64%) |
Jan 06, 2022 | 246.47 | 247.84 | 239.80 | 247.39 | 2,648,053 | +0.30(+0.12%) |
Jan 05, 2022 | 260.54 | 260.98 | 244.90 | 247.09 | 4,803,573 | -17.00(-6.44%) |
Jan 04, 2022 | 268.21 | 269.20 | 263.79 | 264.08 | 1,941,579 | -3.37(-1.26%) |
Jan 03, 2022 | 273.05 | 273.21 | 261.76 | 267.46 | 1,710,964 | -5.72(-2.09%) |
Dec 31, 2021 | 272.14 | 274.95 | 270.78 | 273.17 | 1,364,374 | +1.27(+0.47%) |
Dec 30, 2021 | 270.47 | 272.70 | 268.42 | 271.90 | 1,467,158 | +2.11(+0.78%) |
Dec 29, 2021 | 267.85 | 270.37 | 267.85 | 269.79 | 1,677,492 | +0.36(+0.14%) |
Dec 28, 2021 | 266.88 | 269.85 | 265.91 | 269.43 | 1,141,001 | +2.55(+0.96%) |
Dec 27, 2021 | 261.55 | 267.02 | 260.06 | 266.88 | 1,322,654 | +6.56(+2.52%) |
Dec 23, 2021 | 261.50 | 261.93 | 258.19 | 260.32 | 1,087,895 | -1.05(-0.40%) |
Dec 22, 2021 | 259.23 | 261.45 | 258.07 | 261.37 | 983,794 | +3.16(+1.22%) |
Dec 21, 2021 | 260.48 | 262.10 | 257.03 | 258.21 | 1,486,982 | -0.57(-0.22%) |
Dec 20, 2021 | 256.35 | 259.77 | 255.57 | 258.77 | 1,669,026 | -0.37(-0.14%) |
Dec 17, 2021 | 259.51 | 263.69 | 258.18 | 259.15 | 3,518,029 | -0.57(-0.22%) |
Dec 16, 2021 | 255.37 | 259.90 | 255.29 | 259.71 | 1,928,038 | +4.76(+1.87%) |
Dec 15, 2021 | 254.78 | 256.67 | 251.95 | 254.96 | 2,079,561 | +0.87(+0.34%) |
Dec 14, 2021 | 255.07 | 258.44 | 251.85 | 254.08 | 2,394,069 | -2.43(-0.95%) |
Dec 13, 2021 | 252.77 | 257.72 | 251.24 | 256.51 | 1,975,810 | +3.21(+1.27%) |
Dec 10, 2021 | 251.76 | 254.79 | 250.40 | 253.30 | 1,455,271 | +1.40(+0.56%) |
Dec 09, 2021 | 256.38 | 257.41 | 251.78 | 251.90 | 1,200,983 | -4.45(-1.74%) |
Dec 08, 2021 | 256.85 | 258.27 | 254.20 | 256.35 | 1,428,553 | -0.89(-0.35%) |
Dec 07, 2021 | 252.07 | 257.71 | 252.07 | 257.24 | 2,295,270 | +6.73(+2.69%) |
Dec 06, 2021 | 249.55 | 253.61 | 248.44 | 250.51 | 2,006,702 | +2.43(+0.98%) |
Dec 03, 2021 | 246.94 | 250.20 | 244.84 | 248.09 | 1,941,239 | +0.67(+0.27%) |
Dec 02, 2021 | 241.37 | 248.81 | 240.94 | 247.42 | 2,047,356 | +6.77(+2.81%) |