Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 187.21 | 188.28 | 186.32 | 188.20 | 6,074,882 | -0.48(-0.26%) |
Dec 29, 2022 | 186.53 | 189.16 | 186.40 | 188.68 | 5,511,074 | +3.41(+1.84%) |
Dec 28, 2022 | 187.67 | 188.50 | 185.12 | 185.28 | 5,801,880 | -2.36(-1.26%) |
Dec 27, 2022 | 188.40 | 188.53 | 186.78 | 187.64 | 6,132,058 | -0.79(-0.42%) |
Dec 23, 2022 | 187.03 | 188.45 | 186.05 | 188.43 | 4,281,510 | +1.03(+0.55%) |
Dec 22, 2022 | 188.61 | 188.68 | 184.45 | 187.39 | 5,236,163 | -2.70(-1.42%) |
Dec 21, 2022 | 188.55 | 190.69 | 188.29 | 190.09 | 5,076,928 | +2.83(+1.51%) |
Dec 20, 2022 | 186.54 | 188.06 | 185.87 | 187.26 | 5,755,583 | +0.39(+0.21%) |
Dec 19, 2022 | 188.88 | 188.99 | 186.08 | 186.87 | 6,565,434 | -1.90(-1.01%) |
Dec 16, 2022 | 189.57 | 190.27 | 187.52 | 188.77 | 4,854,331 | -2.18(-1.14%) |
Dec 15, 2022 | 193.19 | 193.69 | 190.12 | 190.95 | 5,653,028 | -4.88(-2.49%) |
Dec 14, 2022 | 196.83 | 198.59 | 194.23 | 195.83 | 3,400,163 | -1.10(-0.56%) |
Dec 13, 2022 | 201.44 | 201.44 | 195.56 | 196.93 | 4,277,782 | +1.46(+0.75%) |
Dec 12, 2022 | 192.99 | 195.47 | 192.69 | 195.47 | 4,012,393 | +2.77(+1.44%) |
Dec 09, 2022 | 193.51 | 194.78 | 192.62 | 192.69 | 3,864,359 | -1.63(-0.84%) |
Dec 08, 2022 | 193.53 | 194.87 | 192.81 | 194.32 | 4,064,547 | +1.66(+0.86%) |
Dec 07, 2022 | 192.45 | 193.94 | 192.03 | 192.66 | 3,509,289 | -0.31(-0.16%) |
Dec 06, 2022 | 195.84 | 195.98 | 191.85 | 192.97 | 3,981,675 | -2.94(-1.50%) |
Dec 05, 2022 | 198.39 | 198.83 | 195.19 | 195.91 | 3,919,822 | -3.93(-1.97%) |
Dec 02, 2022 | 197.45 | 200.32 | 197.10 | 199.84 | 2,977,785 | -0.19(-0.09%) |
Dec 01, 2022 | 200.66 | 201.29 | 198.66 | 200.02 | 4,444,828 | +0.12(+0.06%) |
Nov 30, 2022 | 194.11 | 199.94 | 193.03 | 199.91 | 4,286,150 | +5.98(+3.08%) |
Nov 29, 2022 | 194.45 | 195.01 | 193.09 | 193.93 | 2,691,007 | -0.30(-0.16%) |
Nov 28, 2022 | 195.86 | 196.67 | 193.78 | 194.23 | 3,436,739 | -3.20(-1.62%) |
Nov 25, 2022 | 197.12 | 197.72 | 196.94 | 197.44 | 1,315,872 | +0.15(+0.07%) |
Nov 23, 2022 | 195.93 | 197.65 | 195.76 | 197.29 | 2,741,525 | +1.20(+0.61%) |
Nov 22, 2022 | 194.10 | 196.21 | 193.76 | 196.09 | 3,460,810 | +2.54(+1.31%) |
Nov 21, 2022 | 193.69 | 194.17 | 192.65 | 193.56 | 3,023,580 | -0.82(-0.42%) |
Nov 18, 2022 | 195.03 | 195.35 | 192.89 | 194.38 | 3,102,683 | +0.91(+0.47%) |
Nov 17, 2022 | 191.69 | 193.87 | 191.47 | 193.47 | 3,782,434 | -0.81(-0.42%) |
Nov 16, 2022 | 195.39 | 195.65 | 194.00 | 194.28 | 2,963,285 | -2.00(-1.02%) |
Nov 15, 2022 | 197.40 | 198.02 | 194.30 | 196.28 | 4,709,391 | +1.97(+1.01%) |
Nov 14, 2022 | 195.20 | 196.83 | 194.17 | 194.31 | 4,336,287 | -1.77(-0.90%) |
Nov 11, 2022 | 194.54 | 196.61 | 193.79 | 196.09 | 4,644,803 | +1.98(+1.02%) |
Nov 10, 2022 | 190.39 | 194.27 | 189.71 | 194.11 | 4,062,082 | +10.39(+5.66%) |
Nov 09, 2022 | 186.58 | 187.15 | 183.40 | 183.71 | 14,248,828 | -4.05(-2.15%) |
Nov 08, 2022 | 187.36 | 189.37 | 185.56 | 187.76 | 4,947,401 | +0.98(+0.52%) |
Nov 07, 2022 | 185.73 | 187.08 | 184.63 | 186.78 | 3,490,711 | +1.69(+0.91%) |
Nov 04, 2022 | 185.47 | 186.43 | 181.97 | 185.09 | 3,661,530 | +2.35(+1.29%) |
Nov 03, 2022 | 182.70 | 184.26 | 181.36 | 182.74 | 4,017,116 | -1.76(-0.96%) |
Nov 02, 2022 | 189.14 | 184.46 | 184.50 | 4,785,897 | -4.99(-2.63%) | |
Nov 01, 2022 | 192.01 | 192.44 | 188.84 | 189.49 | 10,078,837 | -0.59(-0.31%) |
Oct 31, 2022 | 190.04 | 191.20 | 189.57 | 190.08 | 5,158,696 | -1.23(-0.65%) |
Oct 28, 2022 | 186.95 | 191.55 | 186.86 | 191.31 | 3,244,928 | +4.35(+2.33%) |
Oct 27, 2022 | 188.54 | 189.53 | 186.73 | 186.96 | 3,629,012 | -0.88(-0.47%) |
Oct 26, 2022 | 187.37 | 190.68 | 187.37 | 187.85 | 4,176,121 | -1.17(-0.62%) |
Oct 25, 2022 | 185.71 | 189.23 | 185.67 | 189.01 | 3,355,305 | +3.36(+1.81%) |
Oct 24, 2022 | 184.54 | 186.24 | 182.89 | 185.65 | 4,622,330 | +1.98(+1.08%) |
Oct 21, 2022 | 179.26 | 183.96 | 178.57 | 183.67 | 3,451,580 | +4.13(+2.30%) |
Oct 20, 2022 | 180.78 | 183.18 | 179.09 | 179.54 | 2,690,695 | -1.57(-0.87%) |
Oct 19, 2022 | 181.48 | 182.84 | 179.61 | 181.11 | 2,643,415 | -1.56(-0.85%) |
Oct 18, 2022 | 184.31 | 184.86 | 180.95 | 182.66 | 3,987,016 | +2.20(+1.22%) |
Oct 17, 2022 | 179.04 | 181.05 | 178.86 | 180.46 | 4,107,913 | +4.69(+2.67%) |
Oct 14, 2022 | 181.32 | 182.20 | 175.49 | 175.77 | 3,879,639 | -4.24(-2.36%) |
Oct 13, 2022 | 172.78 | 180.79 | 171.28 | 180.01 | 5,745,203 | +4.36(+2.48%) |
Oct 12, 2022 | 176.50 | 177.05 | 175.31 | 175.65 | 5,121,117 | -0.48(-0.27%) |
Oct 11, 2022 | 176.37 | 178.75 | 174.88 | 176.13 | 4,510,537 | -1.14(-0.64%) |
Oct 10, 2022 | 179.18 | 179.47 | 176.03 | 177.27 | 4,426,052 | -1.42(-0.79%) |
Oct 07, 2022 | 181.91 | 182.05 | 177.76 | 178.69 | 4,879,885 | -5.26(-2.86%) |
Oct 06, 2022 | 185.03 | 186.58 | 183.62 | 183.95 | 3,862,321 | -1.77(-0.95%) |
Oct 05, 2022 | 184.08 | 186.81 | 182.57 | 185.72 | 4,640,849 | -0.35(-0.19%) |
Oct 04, 2022 | 183.38 | 186.20 | 183.33 | 186.07 | 6,339,775 | +5.79(+3.21%) |
Oct 03, 2022 | 177.82 | 181.25 | 176.56 | 180.28 | 7,473,405 | +4.47(+2.54%) |
Sep 30, 2022 | 177.86 | 179.97 | 175.63 | 175.82 | 8,607,071 | -2.42(-1.36%) |
Sep 29, 2022 | 180.49 | 180.56 | 176.64 | 178.24 | 8,411,362 | -3.78(-2.08%) |
Sep 28, 2022 | 178.83 | 182.90 | 178.00 | 182.02 | 7,072,040 | +3.75(+2.10%) |
Sep 27, 2022 | 180.46 | 181.62 | 176.99 | 178.26 | 7,053,807 | -0.27(-0.15%) |
Sep 26, 2022 | 179.76 | 181.70 | 177.92 | 178.53 | 6,740,005 | -1.98(-1.10%) |
Sep 23, 2022 | 181.75 | 182.09 | 178.12 | 180.51 | 8,421,360 | -3.17(-1.73%) |
Sep 22, 2022 | 185.45 | 185.84 | 183.37 | 183.68 | 5,411,322 | -2.08(-1.12%) |
Sep 21, 2022 | 189.87 | 191.60 | 185.74 | 185.75 | 3,136,346 | -3.23(-1.71%) |
Sep 20, 2022 | 189.67 | 189.98 | 187.58 | 188.98 | 3,325,595 | -2.22(-1.16%) |
Sep 19, 2022 | 188.17 | 191.28 | 188.13 | 191.21 | 3,430,846 | +1.35(+0.71%) |
Sep 16, 2022 | 189.71 | 190.09 | 188.10 | 189.86 | 5,091,037 | -1.75(-0.91%) |
Sep 15, 2022 | 193.01 | 194.49 | 190.89 | 191.61 | 2,553,251 | -2.07(-1.07%) |
Sep 14, 2022 | 193.56 | 194.32 | 191.93 | 193.68 | 2,863,485 | +0.75(+0.39%) |
Sep 13, 2022 | 197.02 | 197.59 | 192.34 | 192.93 | 5,320,473 | -8.66(-4.30%) |
Sep 12, 2022 | 200.50 | 201.92 | 200.29 | 201.59 | 2,805,642 | +2.15(+1.08%) |
Sep 09, 2022 | 197.42 | 199.83 | 197.36 | 199.44 | 3,027,630 | +3.26(+1.66%) |
Sep 08, 2022 | 193.48 | 196.25 | 192.87 | 196.18 | 3,045,707 | +1.54(+0.79%) |
Sep 07, 2022 | 190.94 | 195.04 | 190.85 | 194.64 | 3,108,919 | +3.53(+1.85%) |
Sep 06, 2022 | 192.63 | 192.82 | 189.96 | 191.11 | 5,517,644 | -0.78(-0.41%) |
Sep 02, 2022 | 195.73 | 196.43 | 191.03 | 191.89 | 3,906,501 | -1.92(-0.99%) |
Sep 01, 2022 | 192.56 | 194.02 | 190.74 | 193.81 | 4,670,010 | +0.12(+0.06%) |
Aug 31, 2022 | 196.03 | 196.63 | 193.64 | 193.69 | 2,983,546 | -1.43(-0.73%) |
Aug 30, 2022 | 197.97 | 198.15 | 194.03 | 195.13 | 4,920,385 | -2.20(-1.11%) |
Aug 29, 2022 | 197.25 | 198.95 | 196.68 | 197.32 | 3,617,868 | -1.45(-0.73%) |
Aug 26, 2022 | 205.69 | 205.75 | 198.71 | 198.78 | 3,639,417 | -6.81(-3.31%) |
Aug 25, 2022 | 203.49 | 205.66 | 203.03 | 205.59 | 1,920,465 | +2.94(+1.45%) |
Aug 24, 2022 | 201.77 | 203.41 | 201.37 | 202.65 | 1,835,991 | +0.85(+0.42%) |
Aug 23, 2022 | 202.28 | 203.47 | 201.59 | 201.80 | 2,928,804 | -0.38(-0.19%) |
Aug 22, 2022 | 203.96 | 204.31 | 201.75 | 202.18 | 3,220,547 | -4.42(-2.14%) |
Aug 19, 2022 | 208.13 | 208.24 | 206.05 | 206.60 | 2,619,161 | -3.00(-1.43%) |
Aug 18, 2022 | 209.08 | 210.01 | 208.47 | 209.60 | 1,680,741 | +0.55(+0.26%) |
Aug 17, 2022 | 209.14 | 210.49 | 207.94 | 209.05 | 4,108,226 | -1.89(-0.90%) |
Aug 16, 2022 | 210.13 | 211.88 | 209.33 | 210.94 | 2,906,407 | +0.45(+0.21%) |
Aug 15, 2022 | 208.60 | 210.79 | 208.47 | 210.49 | 4,595,415 | +0.82(+0.39%) |
Aug 12, 2022 | 207.23 | 209.72 | 206.68 | 209.67 | 2,425,935 | +3.57(+1.73%) |
Aug 11, 2022 | 207.61 | 208.80 | 205.75 | 206.10 | 2,906,962 | +0.01(+0.00%) |
Aug 10, 2022 | 205.14 | 206.24 | 204.40 | 206.09 | 2,949,987 | +4.59(+2.28%) |
Aug 09, 2022 | 202.36 | 202.49 | 200.92 | 201.50 | 1,874,186 | -1.28(-0.63%) |
Aug 08, 2022 | 203.51 | 205.02 | 202.19 | 202.78 | 3,100,465 | +0.18(+0.09%) |
Aug 05, 2022 | 200.65 | 202.98 | 200.47 | 202.59 | 2,828,201 | -0.07(-0.03%) |
Aug 04, 2022 | 202.85 | 203.15 | 201.84 | 202.66 | 2,318,510 | -0.19(-0.10%) |
Aug 03, 2022 | 200.88 | 203.42 | 200.70 | 202.85 | 2,898,995 | +3.21(+1.61%) |
Aug 02, 2022 | 199.98 | 201.97 | 198.88 | 199.65 | 3,096,692 | -1.08(-0.54%) |
Aug 01, 2022 | 199.95 | 201.96 | 199.28 | 200.73 | 3,621,120 | -0.47(-0.23%) |
Jul 29, 2022 | 199.17 | 201.71 | 198.61 | 201.20 | 3,426,387 | +2.70(+1.36%) |
Jul 28, 2022 | 196.09 | 198.73 | 194.45 | 198.50 | 2,737,515 | +2.56(+1.30%) |
Jul 27, 2022 | 192.67 | 196.78 | 192.48 | 195.94 | 2,974,530 | +5.01(+2.63%) |
Jul 26, 2022 | 192.46 | 192.49 | 190.50 | 190.93 | 2,991,989 | -2.39(-1.24%) |
Jul 25, 2022 | 193.48 | 193.73 | 192.16 | 193.31 | 3,075,594 | +0.26(+0.14%) |
Jul 22, 2022 | 195.10 | 195.88 | 191.91 | 193.05 | 2,785,656 | -2.12(-1.08%) |
Jul 21, 2022 | 192.79 | 195.17 | 191.64 | 195.17 | 3,004,660 | +1.91(+0.99%) |
Jul 20, 2022 | 191.62 | 193.88 | 191.19 | 193.26 | 3,415,577 | +1.55(+0.81%) |
Jul 19, 2022 | 188.53 | 191.90 | 188.26 | 191.71 | 3,368,041 | +5.21(+2.79%) |
Jul 18, 2022 | 189.53 | 190.00 | 185.87 | 186.50 | 4,074,807 | -1.30(-0.69%) |
Jul 15, 2022 | 186.51 | 187.83 | 185.33 | 187.79 | 2,987,939 | +3.58(+1.94%) |
Jul 14, 2022 | 182.69 | 184.56 | 181.03 | 184.21 | 3,439,895 | -0.82(-0.44%) |
Jul 13, 2022 | 183.19 | 186.41 | 182.80 | 185.03 | 3,405,875 | -0.81(-0.44%) |
Jul 12, 2022 | 187.30 | 188.50 | 184.96 | 185.84 | 2,704,853 | -1.62(-0.86%) |
Jul 11, 2022 | 188.64 | 189.00 | 187.11 | 187.46 | 3,109,645 | -2.40(-1.26%) |
Jul 08, 2022 | 189.31 | 190.90 | 188.28 | 189.86 | 2,869,517 | -0.19(-0.10%) |
Jul 07, 2022 | 187.91 | 190.44 | 187.87 | 190.06 | 2,992,629 | +3.08(+1.65%) |
Jul 06, 2022 | 186.60 | 188.17 | 185.23 | 186.97 | 3,055,574 | +0.37(+0.20%) |
Jul 05, 2022 | 183.75 | 186.62 | 181.79 | 186.60 | 4,084,662 | +0.66(+0.36%) |
Jul 01, 2022 | 183.58 | 186.19 | 182.32 | 185.94 | 3,304,655 | +1.94(+1.05%) |
Jun 30, 2022 | 183.39 | 185.65 | 181.57 | 184.00 | 4,357,437 | -1.60(-0.86%) |
Jun 29, 2022 | 186.12 | 186.50 | 184.54 | 185.60 | 4,260,102 | -0.31(-0.17%) |
Jun 28, 2022 | 190.65 | 192.03 | 185.89 | 185.91 | 6,166,861 | -3.91(-2.06%) |
Jun 27, 2022 | 190.84 | 191.21 | 189.15 | 189.82 | 6,099,435 | -0.58(-0.31%) |
Jun 24, 2022 | 186.24 | 190.44 | 185.92 | 190.41 | 3,953,609 | +5.96(+3.23%) |
Jun 23, 2022 | 183.52 | 184.93 | 181.89 | 184.45 | 6,843,128 | +1.66(+0.91%) |
Jun 22, 2022 | 180.63 | 184.56 | 180.35 | 182.79 | 7,530,844 | -0.03(-0.02%) |
Jun 21, 2022 | 181.39 | 183.66 | 181.39 | 182.82 | 6,281,670 | +4.32(+2.42%) |
Jun 17, 2022 | 178.06 | 180.14 | 176.64 | 178.50 | 5,407,273 | +0.67(+0.38%) |
Jun 16, 2022 | 180.12 | 180.41 | 176.51 | 177.82 | 8,463,090 | -6.43(-3.49%) |
Jun 15, 2022 | 183.26 | 186.68 | 180.90 | 184.26 | 5,158,086 | +2.64(+1.45%) |
Jun 14, 2022 | 183.16 | 183.68 | 180.01 | 181.62 | 7,247,670 | -0.51(-0.28%) |
Jun 13, 2022 | 185.24 | 185.75 | 181.38 | 182.13 | 10,772,765 | -7.75(-4.08%) |
Jun 10, 2022 | 192.76 | 192.76 | 189.81 | 189.88 | 5,870,963 | -5.81(-2.97%) |
Jun 09, 2022 | 199.59 | 200.47 | 195.66 | 195.69 | 3,149,833 | -4.80(-2.39%) |
Jun 08, 2022 | 202.03 | 202.78 | 200.07 | 200.49 | 2,251,158 | -2.27(-1.12%) |
Jun 07, 2022 | 198.82 | 202.95 | 198.55 | 202.77 | 3,448,217 | +2.18(+1.09%) |
Jun 06, 2022 | 202.21 | 202.86 | 200.07 | 200.59 | 2,825,577 | +0.59(+0.30%) |
Jun 03, 2022 | 200.81 | 201.71 | 199.47 | 200.00 | 2,772,823 | -3.25(-1.60%) |
Jun 02, 2022 | 199.18 | 203.26 | 198.21 | 203.24 | 3,064,678 | +4.06(+2.04%) |
Jun 01, 2022 | 201.78 | 202.40 | 197.69 | 199.18 | 3,177,163 | -1.32(-0.66%) |
May 31, 2022 | 201.29 | 202.44 | 199.37 | 200.50 | 4,220,220 | -1.66(-0.82%) |
May 27, 2022 | 198.47 | 202.18 | 198.38 | 202.16 | 4,509,087 | +4.99(+2.53%) |
May 26, 2022 | 193.74 | 198.01 | 193.71 | 197.17 | 4,339,691 | +3.95(+2.05%) |
May 25, 2022 | 190.39 | 194.19 | 190.22 | 193.22 | 5,065,215 | +2.13(+1.11%) |
May 24, 2022 | 190.99 | 191.70 | 187.83 | 191.09 | 4,939,305 | -1.93(-1.00%) |
May 23, 2022 | 191.07 | 193.50 | 189.91 | 193.02 | 5,166,660 | +3.24(+1.71%) |
May 20, 2022 | 191.45 | 191.93 | 185.25 | 189.78 | 5,286,351 | +0.00(+0.00%) |
May 19, 2022 | 188.97 | 192.05 | 188.37 | 189.78 | 5,908,703 | -0.84(-0.44%) |
May 18, 2022 | 196.09 | 196.29 | 189.89 | 190.62 | 4,848,515 | -7.76(-3.91%) |
May 17, 2022 | 197.61 | 198.46 | 195.45 | 198.38 | 4,069,965 | +4.15(+2.14%) |
May 16, 2022 | 194.70 | 196.13 | 193.22 | 194.24 | 4,608,380 | -0.96(-0.49%) |
May 13, 2022 | 192.29 | 196.02 | 192.13 | 195.20 | 4,683,196 | +5.09(+2.68%) |
May 12, 2022 | 188.55 | 191.97 | 186.67 | 190.11 | 8,197,284 | +0.21(+0.11%) |
May 11, 2022 | 192.95 | 195.91 | 189.61 | 189.90 | 6,551,482 | -3.50(-1.81%) |
May 10, 2022 | 196.16 | 196.96 | 190.97 | 193.40 | 7,842,543 | +0.39(+0.20%) |
May 09, 2022 | 197.24 | 197.61 | 192.24 | 193.01 | 9,827,870 | -7.09(-3.54%) |
May 06, 2022 | 200.56 | 201.92 | 197.34 | 200.10 | 5,345,952 | -1.62(-0.80%) |
May 05, 2022 | 207.24 | 207.33 | 199.66 | 201.73 | 5,337,812 | -7.72(-3.69%) |
May 04, 2022 | 203.77 | 209.78 | 201.80 | 209.45 | 3,981,988 | +5.97(+2.93%) |
May 03, 2022 | 202.57 | 204.63 | 201.98 | 203.49 | 4,015,081 | +0.96(+0.48%) |
May 02, 2022 | 201.27 | 203.19 | 197.93 | 202.52 | 10,940,373 | +1.52(+0.75%) |
Apr 29, 2022 | 206.86 | 208.23 | 200.84 | 201.01 | 7,552,930 | -7.67(-3.67%) |
Apr 28, 2022 | 205.87 | 209.63 | 203.50 | 208.67 | 3,877,691 | +4.97(+2.44%) |
Apr 27, 2022 | 203.89 | 206.37 | 202.63 | 203.71 | 5,100,641 | +0.40(+0.20%) |
Apr 26, 2022 | 208.18 | 208.32 | 203.31 | 203.31 | 7,091,008 | -5.97(-2.85%) |
Apr 25, 2022 | 207.02 | 209.58 | 204.81 | 209.28 | 9,540,390 | +1.14(+0.55%) |
Apr 22, 2022 | 213.49 | 213.49 | 207.94 | 208.14 | 6,557,561 | -5.83(-2.72%) |
Apr 21, 2022 | 219.29 | 220.25 | 213.46 | 213.97 | 3,245,875 | -3.56(-1.64%) |
Apr 20, 2022 | 218.61 | 219.12 | 217.06 | 217.53 | 3,017,466 | -0.28(-0.13%) |
Apr 19, 2022 | 213.98 | 218.22 | 213.98 | 217.81 | 2,707,718 | +3.77(+1.76%) |
Apr 18, 2022 | 214.15 | 215.01 | 212.93 | 214.04 | 3,781,432 | -0.37(-0.17%) |
Apr 14, 2022 | 217.23 | 217.84 | 214.35 | 214.41 | 2,537,571 | -2.64(-1.22%) |
Apr 13, 2022 | 214.25 | 217.43 | 214.02 | 217.05 | 2,474,581 | +2.81(+1.31%) |
Apr 12, 2022 | 216.53 | 218.13 | 213.50 | 214.24 | 3,256,237 | -0.66(-0.31%) |
Apr 11, 2022 | 216.84 | 217.22 | 214.73 | 214.90 | 3,027,763 | -3.41(-1.56%) |
Apr 08, 2022 | 218.59 | 219.93 | 217.56 | 218.31 | 3,041,157 | -0.68(-0.31%) |
Apr 07, 2022 | 217.84 | 220.01 | 216.32 | 218.99 | 4,473,476 | +0.83(+0.38%) |
Apr 06, 2022 | 218.64 | 219.43 | 216.61 | 218.17 | 4,241,827 | -2.54(-1.15%) |
Apr 05, 2022 | 223.37 | 224.33 | 220.15 | 220.70 | 3,356,072 | -3.27(-1.46%) |
Apr 04, 2022 | 222.36 | 224.00 | 221.90 | 223.98 | 3,336,854 | +1.88(+0.85%) |
Apr 01, 2022 | 222.17 | 222.26 | 220.20 | 222.09 | 3,558,464 | +0.88(+0.40%) |
Mar 31, 2022 | 224.13 | 224.75 | 221.15 | 221.21 | 4,205,864 | -3.39(-1.51%) |
Mar 30, 2022 | 225.79 | 226.20 | 223.50 | 224.60 | 3,536,422 | -1.84(-0.81%) |
Mar 29, 2022 | 224.85 | 226.74 | 223.91 | 226.44 | 4,600,823 | +3.38(+1.52%) |
Mar 28, 2022 | 221.56 | 223.05 | 220.05 | 223.05 | 6,997,702 | +1.44(+0.65%) |
Mar 25, 2022 | 221.11 | 221.77 | 219.49 | 221.62 | 3,964,436 | +0.94(+0.43%) |
Mar 24, 2022 | 218.62 | 220.74 | 217.97 | 220.67 | 2,441,659 | +3.10(+1.42%) |
Mar 23, 2022 | 219.32 | 220.07 | 217.57 | 217.57 | 2,773,591 | -3.00(-1.36%) |
Mar 22, 2022 | 218.69 | 220.99 | 218.51 | 220.58 | 3,375,078 | +2.67(+1.23%) |
Mar 21, 2022 | 218.36 | 219.10 | 216.06 | 217.91 | 2,892,568 | -0.20(-0.09%) |
Mar 18, 2022 | 215.02 | 218.37 | 214.48 | 218.11 | 3,536,112 | +2.52(+1.17%) |
Mar 17, 2022 | 211.67 | 215.61 | 211.43 | 215.59 | 6,780,359 | +2.85(+1.34%) |
Mar 16, 2022 | 209.56 | 212.74 | 207.27 | 212.74 | 5,019,684 | +5.19(+2.50%) |
Mar 15, 2022 | 204.37 | 207.90 | 203.89 | 207.55 | 6,700,533 | +4.24(+2.09%) |
Mar 14, 2022 | 205.61 | 207.09 | 202.70 | 203.31 | 6,487,252 | -2.02(-0.99%) |
Mar 11, 2022 | 209.53 | 209.74 | 205.05 | 205.33 | 5,874,449 | -2.83(-1.36%) |
Mar 10, 2022 | 207.06 | 208.59 | 205.63 | 208.16 | 5,442,271 | -0.94(-0.45%) |
Mar 09, 2022 | 207.93 | 210.10 | 206.86 | 209.10 | 4,705,745 | +5.65(+2.78%) |
Mar 08, 2022 | 204.44 | 208.72 | 202.71 | 203.45 | 6,328,609 | -1.15(-0.56%) |
Mar 07, 2022 | 210.84 | 211.08 | 204.59 | 204.61 | 8,207,196 | -6.51(-3.08%) |
Mar 04, 2022 | 211.36 | 211.75 | 209.07 | 211.12 | 4,683,194 | -2.13(-1.00%) |
Mar 03, 2022 | 215.55 | 216.08 | 212.31 | 213.25 | 4,290,418 | -1.64(-0.76%) |
Mar 02, 2022 | 212.12 | 215.62 | 211.56 | 214.88 | 4,010,259 | +4.00(+1.90%) |
Mar 01, 2022 | 213.69 | 214.53 | 209.54 | 210.88 | 4,918,741 | -3.34(-1.56%) |
Feb 28, 2022 | 212.36 | 215.09 | 211.40 | 214.22 | 4,357,641 | -0.23(-0.11%) |
Feb 25, 2022 | 210.46 | 214.49 | 210.43 | 214.46 | 4,764,730 | +4.67(+2.23%) |
Feb 24, 2022 | 201.12 | 210.04 | 200.50 | 209.79 | 10,807,313 | +3.61(+1.75%) |
Feb 23, 2022 | 211.71 | 211.95 | 205.89 | 206.18 | 7,927,221 | -3.86(-1.84%) |
Feb 22, 2022 | 211.26 | 213.17 | 208.31 | 210.04 | 7,996,962 | -2.44(-1.15%) |
Feb 18, 2022 | 212.48 | 0 | -1.71(-0.80%) | |||
Feb 17, 2022 | 217.36 | 217.64 | 213.78 | 214.19 | 5,971,363 | -4.98(-2.27%) |
Feb 16, 2022 | 217.93 | 219.75 | 216.78 | 219.17 | 4,968,116 | +0.20(+0.09%) |
Feb 15, 2022 | 217.53 | 219.07 | 217.35 | 218.97 | 4,549,241 | +3.83(+1.78%) |
Feb 14, 2022 | 215.53 | 216.53 | 213.38 | 215.14 | 4,405,001 | -0.79(-0.37%) |
Feb 11, 2022 | 220.24 | 221.32 | 215.04 | 215.94 | 4,996,773 | -4.27(-1.94%) |
Feb 10, 2022 | 221.00 | 224.53 | 219.04 | 220.21 | 3,621,295 | -3.80(-1.70%) |
Feb 09, 2022 | 222.64 | 224.04 | 222.38 | 224.01 | 3,817,825 | +3.58(+1.63%) |
Feb 08, 2022 | 218.19 | 220.89 | 217.43 | 220.42 | 3,174,953 | +2.00(+0.92%) |
Feb 07, 2022 | 219.37 | 220.23 | 217.78 | 218.42 | 2,847,317 | -0.55(-0.25%) |
Feb 04, 2022 | 217.77 | 220.83 | 216.31 | 218.97 | 3,701,611 | +1.44(+0.66%) |
Feb 03, 2022 | 219.69 | 217.09 | 217.53 | 4,352,278 | -5.30(-2.38%) | |
Feb 02, 2022 | 222.67 | 223.19 | 220.83 | 222.82 | 4,173,884 | +1.46(+0.66%) |
Feb 01, 2022 | 220.78 | 221.74 | 218.07 | 221.36 | 4,848,001 | +1.68(+0.76%) |
Jan 31, 2022 | 215.12 | 219.82 | 219.69 | 5,476,246 | +4.57(+2.13%) | |
Jan 28, 2022 | 210.67 | 215.19 | 208.18 | 215.12 | 5,122,152 | +5.17(+2.46%) |
Jan 27, 2022 | 213.88 | 215.42 | 209.12 | 209.94 | 5,977,422 | -1.57(-0.74%) |
Jan 26, 2022 | 215.73 | 217.12 | 209.26 | 211.51 | 7,323,897 | -0.82(-0.39%) |
Jan 25, 2022 | 212.22 | 214.54 | 208.87 | 212.34 | 6,811,451 | -3.01(-1.40%) |
Jan 24, 2022 | 211.14 | 215.58 | 205.46 | 215.35 | 22,727,650 | +1.38(+0.64%) |
Jan 21, 2022 | 217.57 | 218.99 | 213.89 | 213.97 | 8,861,144 | -4.32(-1.98%) |
Jan 20, 2022 | 221.93 | 224.63 | 218.07 | 218.29 | 5,334,669 | -2.58(-1.17%) |
Jan 19, 2022 | 223.96 | 224.87 | 220.74 | 220.87 | 5,023,144 | -2.34(-1.05%) |
Jan 18, 2022 | 225.20 | 225.39 | 222.72 | 223.21 | 6,724,378 | -4.43(-1.94%) |
Jan 14, 2022 | 227.64 | 0 | +0.09(+0.04%) | |||
Jan 13, 2022 | 231.67 | 231.88 | 227.12 | 227.55 | 4,179,902 | -3.38(-1.46%) |
Jan 12, 2022 | 231.53 | 232.32 | 229.86 | 230.93 | 4,163,632 | +0.36(+0.16%) |
Jan 11, 2022 | 228.31 | 230.60 | 226.74 | 230.57 | 3,634,392 | +2.28(+1.00%) |
Jan 10, 2022 | 226.85 | 228.43 | 223.72 | 228.30 | 6,006,814 | -0.40(-0.17%) |
Jan 07, 2022 | 229.74 | 230.59 | 227.93 | 228.69 | 3,696,795 | -1.05(-0.46%) |
Jan 06, 2022 | 229.75 | 231.28 | 228.15 | 229.74 | 4,664,063 | -0.06(-0.03%) |
Jan 05, 2022 | 234.48 | 235.04 | 229.75 | 229.80 | 5,031,860 | -5.09(-2.17%) |
Jan 04, 2022 | 236.08 | 236.39 | 233.77 | 234.89 | 4,352,905 | -0.45(-0.19%) |