Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 223.16 | 223.49 | 220.68 | 222.52 | 154,411 | -2.33(-1.04%) |
Dec 29, 2022 | 226.33 | 226.33 | 223.41 | 224.85 | 167,644 | -0.55(-0.24%) |
Dec 28, 2022 | 229.85 | 230.14 | 225.40 | 225.40 | 190,958 | -3.28(-1.44%) |
Dec 27, 2022 | 234.32 | 236.06 | 228.54 | 228.68 | 147,579 | -4.65(-1.99%) |
Dec 23, 2022 | 232.11 | 235.07 | 230.62 | 233.33 | 145,993 | +1.41(+0.61%) |
Dec 22, 2022 | 233.16 | 233.27 | 229.52 | 231.92 | 188,731 | -1.57(-0.67%) |
Dec 21, 2022 | 233.08 | 235.93 | 232.11 | 233.49 | 245,025 | +2.43(+1.05%) |
Dec 20, 2022 | 231.17 | 231.61 | 228.12 | 231.06 | 366,317 | -1.00(-0.43%) |
Dec 19, 2022 | 238.87 | 242.29 | 231.92 | 232.06 | 317,601 | -6.08(-2.55%) |
Dec 16, 2022 | 238.64 | 243.25 | 233.66 | 238.14 | 934,407 | -1.74(-0.72%) |
Dec 15, 2022 | 240.99 | 242.10 | 238.84 | 239.88 | 249,659 | -2.78(-1.14%) |
Dec 14, 2022 | 243.03 | 244.77 | 241.42 | 242.65 | 208,640 | +0.14(+0.06%) |
Dec 13, 2022 | 244.97 | 244.97 | 241.30 | 242.51 | 173,641 | -0.85(-0.35%) |
Dec 12, 2022 | 241.45 | 245.02 | 240.66 | 243.37 | 212,064 | +2.21(+0.92%) |
Dec 09, 2022 | 246.76 | 246.77 | 240.91 | 241.16 | 238,303 | -5.44(-2.21%) |
Dec 08, 2022 | 243.00 | 247.86 | 241.59 | 246.60 | 379,557 | +1.67(+0.68%) |
Dec 07, 2022 | 232.83 | 246.40 | 226.19 | 244.94 | 455,756 | +16.85(+7.39%) |
Dec 06, 2022 | 228.90 | 229.87 | 225.64 | 228.08 | 473,825 | -0.69(-0.30%) |
Dec 05, 2022 | 229.98 | 230.83 | 226.82 | 228.77 | 318,851 | -3.44(-1.48%) |
Dec 02, 2022 | 231.79 | 234.79 | 230.32 | 232.21 | 275,927 | -0.66(-0.29%) |
Dec 01, 2022 | 242.43 | 242.43 | 232.29 | 232.87 | 259,795 | -8.16(-3.39%) |
Nov 30, 2022 | 234.41 | 241.37 | 234.03 | 241.04 | 324,390 | +5.91(+2.51%) |
Nov 29, 2022 | 238.78 | 239.04 | 234.96 | 235.12 | 239,154 | -3.24(-1.36%) |
Nov 28, 2022 | 239.47 | 241.81 | 238.02 | 238.37 | 175,055 | -1.16(-0.48%) |
Nov 25, 2022 | 237.06 | 240.53 | 236.48 | 239.53 | 87,767 | +2.46(+1.04%) |
Nov 23, 2022 | 238.90 | 240.30 | 236.80 | 237.07 | 153,007 | -2.72(-1.13%) |
Nov 22, 2022 | 238.12 | 240.58 | 236.40 | 239.79 | 229,748 | +2.46(+1.04%) |
Nov 21, 2022 | 237.54 | 239.72 | 237.31 | 237.33 | 158,727 | -0.44(-0.18%) |
Nov 18, 2022 | 237.47 | 238.94 | 236.33 | 237.76 | 284,543 | +2.58(+1.10%) |
Nov 17, 2022 | 237.11 | 237.11 | 232.82 | 235.19 | 213,095 | -3.44(-1.44%) |
Nov 16, 2022 | 235.18 | 239.31 | 235.03 | 238.63 | 158,206 | +4.15(+1.77%) |
Nov 15, 2022 | 234.38 | 235.94 | 233.09 | 234.48 | 176,477 | +1.70(+0.73%) |
Nov 14, 2022 | 232.02 | 236.51 | 231.35 | 232.78 | 211,174 | +1.74(+0.75%) |
Nov 11, 2022 | 236.60 | 237.50 | 230.19 | 231.05 | 265,136 | -6.13(-2.58%) |
Nov 10, 2022 | 233.13 | 237.54 | 232.61 | 237.18 | 288,059 | +5.68(+2.45%) |
Nov 09, 2022 | 229.93 | 232.80 | 228.53 | 231.50 | 168,368 | +0.18(+0.08%) |
Nov 08, 2022 | 228.96 | 232.44 | 228.17 | 231.32 | 224,525 | +2.29(+1.00%) |
Nov 07, 2022 | 224.18 | 229.51 | 222.65 | 229.03 | 235,561 | +5.92(+2.65%) |
Nov 04, 2022 | 226.26 | 226.51 | 219.26 | 223.10 | 199,416 | -2.25(-1.00%) |
Nov 03, 2022 | 223.47 | 227.12 | 223.42 | 225.36 | 194,658 | -0.24(-0.11%) |
Nov 02, 2022 | 228.45 | 225.29 | 225.59 | 275,515 | -3.08(-1.35%) | |
Nov 01, 2022 | 230.46 | 230.51 | 227.73 | 228.68 | 245,431 | -2.13(-0.92%) |
Oct 31, 2022 | 228.84 | 232.23 | 227.94 | 230.81 | 360,127 | +1.73(+0.75%) |
Oct 28, 2022 | 225.98 | 229.51 | 223.71 | 229.09 | 257,108 | +3.67(+1.63%) |
Oct 27, 2022 | 220.08 | 226.29 | 220.08 | 225.41 | 313,814 | +6.17(+2.81%) |
Oct 26, 2022 | 218.18 | 219.37 | 214.80 | 219.24 | 202,936 | +1.77(+0.81%) |
Oct 25, 2022 | 216.31 | 218.11 | 214.07 | 217.47 | 264,033 | +1.18(+0.54%) |
Oct 24, 2022 | 212.90 | 218.26 | 212.73 | 216.29 | 236,284 | +3.86(+1.82%) |
Oct 21, 2022 | 205.31 | 212.87 | 205.09 | 212.43 | 207,268 | +6.39(+3.10%) |
Oct 20, 2022 | 208.49 | 208.49 | 203.09 | 206.04 | 369,993 | -2.43(-1.16%) |
Oct 19, 2022 | 208.88 | 210.55 | 206.72 | 208.47 | 253,842 | -0.73(-0.35%) |
Oct 18, 2022 | 207.94 | 210.38 | 207.58 | 209.20 | 348,341 | +3.43(+1.67%) |
Oct 17, 2022 | 202.68 | 206.40 | 202.68 | 205.78 | 265,534 | +5.38(+2.68%) |
Oct 14, 2022 | 204.63 | 205.58 | 199.82 | 200.40 | 311,140 | -3.63(-1.78%) |
Oct 13, 2022 | 199.49 | 205.88 | 198.57 | 204.03 | 301,253 | +3.50(+1.74%) |
Oct 12, 2022 | 202.78 | 203.23 | 200.03 | 200.54 | 176,429 | -1.77(-0.88%) |
Oct 11, 2022 | 197.01 | 202.77 | 197.01 | 202.31 | 264,881 | +4.97(+2.52%) |
Oct 10, 2022 | 198.19 | 199.44 | 195.68 | 197.34 | 235,458 | -0.88(-0.44%) |
Oct 07, 2022 | 200.57 | 201.48 | 197.25 | 198.22 | 253,380 | -3.08(-1.53%) |
Oct 06, 2022 | 201.24 | 204.16 | 200.89 | 201.30 | 417,792 | +0.54(+0.27%) |
Oct 05, 2022 | 200.65 | 202.82 | 198.82 | 200.76 | 318,804 | -0.38(-0.19%) |
Oct 04, 2022 | 205.88 | 207.65 | 200.07 | 201.14 | 475,488 | -3.73(-1.82%) |
Oct 03, 2022 | 201.91 | 205.69 | 199.50 | 204.87 | 240,694 | +4.34(+2.16%) |
Sep 30, 2022 | 202.30 | 203.44 | 200.44 | 200.54 | 245,283 | -1.75(-0.87%) |
Sep 29, 2022 | 202.66 | 202.81 | 199.45 | 202.29 | 229,185 | -1.30(-0.64%) |
Sep 28, 2022 | 197.25 | 204.62 | 196.15 | 203.59 | 412,650 | +7.33(+3.73%) |
Sep 27, 2022 | 200.09 | 201.31 | 195.29 | 196.26 | 242,107 | -3.69(-1.85%) |
Sep 26, 2022 | 199.74 | 201.50 | 198.47 | 199.95 | 263,534 | -0.60(-0.30%) |
Sep 23, 2022 | 205.01 | 205.85 | 199.11 | 200.56 | 347,968 | -6.05(-2.93%) |
Sep 22, 2022 | 210.28 | 210.28 | 206.25 | 206.61 | 188,323 | -4.17(-1.98%) |
Sep 21, 2022 | 211.67 | 213.97 | 210.51 | 210.78 | 166,212 | -0.79(-0.37%) |
Sep 20, 2022 | 213.67 | 214.01 | 209.42 | 211.57 | 151,138 | -2.73(-1.28%) |
Sep 19, 2022 | 212.02 | 214.48 | 211.91 | 214.30 | 181,171 | +1.50(+0.71%) |
Sep 16, 2022 | 211.82 | 213.61 | 210.13 | 212.80 | 305,145 | +0.24(+0.11%) |
Sep 15, 2022 | 213.43 | 213.96 | 211.79 | 212.56 | 216,836 | -0.16(-0.07%) |
Sep 14, 2022 | 212.66 | 214.30 | 210.84 | 212.72 | 296,292 | +0.12(+0.06%) |
Sep 13, 2022 | 213.93 | 217.93 | 212.05 | 212.60 | 298,332 | -2.71(-1.26%) |
Sep 12, 2022 | 218.34 | 219.78 | 214.97 | 215.31 | 369,876 | -3.65(-1.67%) |
Sep 09, 2022 | 220.03 | 221.71 | 217.49 | 218.97 | 301,486 | +1.22(+0.56%) |
Sep 08, 2022 | 212.06 | 219.85 | 211.60 | 217.75 | 548,452 | -1.48(-0.68%) |
Sep 07, 2022 | 212.70 | 219.46 | 211.88 | 219.23 | 381,112 | +6.16(+2.89%) |
Sep 06, 2022 | 214.33 | 215.60 | 211.01 | 213.07 | 304,801 | +1.92(+0.91%) |
Sep 02, 2022 | 214.36 | 215.52 | 210.45 | 211.15 | 217,253 | -2.44(-1.14%) |
Sep 01, 2022 | 211.56 | 213.76 | 209.88 | 213.59 | 187,152 | +1.91(+0.90%) |
Aug 31, 2022 | 212.58 | 214.13 | 211.04 | 211.68 | 229,849 | -0.90(-0.42%) |
Aug 30, 2022 | 216.18 | 216.18 | 212.21 | 212.58 | 211,778 | -2.76(-1.28%) |
Aug 29, 2022 | 213.98 | 216.42 | 210.29 | 215.34 | 211,829 | +0.27(+0.12%) |
Aug 26, 2022 | 216.54 | 217.05 | 214.45 | 215.07 | 208,716 | -1.56(-0.72%) |
Aug 25, 2022 | 216.61 | 217.05 | 214.79 | 216.64 | 172,285 | +0.22(+0.10%) |
Aug 24, 2022 | 215.61 | 216.67 | 214.58 | 216.42 | 177,780 | +1.41(+0.65%) |
Aug 23, 2022 | 216.40 | 217.85 | 214.80 | 215.01 | 259,068 | -1.84(-0.85%) |
Aug 22, 2022 | 219.92 | 220.22 | 216.47 | 216.86 | 193,535 | -2.87(-1.31%) |
Aug 19, 2022 | 216.77 | 220.03 | 216.44 | 219.73 | 281,318 | +3.28(+1.51%) |
Aug 18, 2022 | 212.90 | 217.90 | 212.22 | 216.45 | 322,460 | +5.68(+2.70%) |
Aug 17, 2022 | 211.49 | 212.14 | 209.88 | 210.77 | 161,986 | -0.23(-0.11%) |
Aug 16, 2022 | 207.34 | 212.09 | 207.34 | 210.99 | 155,597 | +3.45(+1.66%) |
Aug 15, 2022 | 206.06 | 209.04 | 204.99 | 207.55 | 141,790 | +1.16(+0.56%) |
Aug 12, 2022 | 204.64 | 206.82 | 204.64 | 206.39 | 183,160 | +2.01(+0.98%) |
Aug 11, 2022 | 203.96 | 206.50 | 203.75 | 204.38 | 208,537 | +0.87(+0.43%) |
Aug 10, 2022 | 207.23 | 207.53 | 203.08 | 203.51 | 209,771 | -1.36(-0.66%) |
Aug 09, 2022 | 205.91 | 207.06 | 204.38 | 204.87 | 186,452 | -0.94(-0.46%) |
Aug 08, 2022 | 205.05 | 208.18 | 204.94 | 205.81 | 235,965 | +0.46(+0.22%) |
Aug 05, 2022 | 203.82 | 205.74 | 203.43 | 205.35 | 194,462 | +0.53(+0.26%) |
Aug 04, 2022 | 204.42 | 205.56 | 201.78 | 204.81 | 239,623 | +0.12(+0.06%) |
Aug 03, 2022 | 202.04 | 205.82 | 201.81 | 204.70 | 235,917 | +2.91(+1.44%) |
Aug 02, 2022 | 204.24 | 204.24 | 200.35 | 201.78 | 247,908 | -1.76(-0.87%) |
Aug 01, 2022 | 199.65 | 204.87 | 199.14 | 203.55 | 235,691 | +2.88(+1.44%) |
Jul 29, 2022 | 200.25 | 201.63 | 199.06 | 200.67 | 362,060 | +0.15(+0.07%) |
Jul 28, 2022 | 196.35 | 200.63 | 194.76 | 200.52 | 362,431 | +4.10(+2.09%) |
Jul 27, 2022 | 194.35 | 196.97 | 192.83 | 196.42 | 207,938 | +2.39(+1.23%) |
Jul 26, 2022 | 194.65 | 194.65 | 192.63 | 194.02 | 343,020 | -2.49(-1.27%) |
Jul 25, 2022 | 197.24 | 197.69 | 195.35 | 196.51 | 234,412 | +0.12(+0.06%) |
Jul 22, 2022 | 196.50 | 198.34 | 195.56 | 196.40 | 180,852 | +0.27(+0.14%) |
Jul 21, 2022 | 195.44 | 197.29 | 194.06 | 196.13 | 252,599 | -0.05(-0.03%) |
Jul 20, 2022 | 197.18 | 197.29 | 194.76 | 196.18 | 239,475 | -0.41(-0.21%) |
Jul 19, 2022 | 198.57 | 198.57 | 194.81 | 196.59 | 359,310 | +2.08(+1.07%) |
Jul 18, 2022 | 199.98 | 200.38 | 193.93 | 194.52 | 407,955 | -4.72(-2.37%) |
Jul 15, 2022 | 197.67 | 199.73 | 196.64 | 199.24 | 337,809 | +3.06(+1.56%) |
Jul 14, 2022 | 191.68 | 197.05 | 190.40 | 196.18 | 233,718 | +3.14(+1.63%) |
Jul 13, 2022 | 190.62 | 194.97 | 190.62 | 193.04 | 174,709 | +1.49(+0.78%) |
Jul 12, 2022 | 193.19 | 195.98 | 190.62 | 191.54 | 258,966 | -1.70(-0.88%) |
Jul 11, 2022 | 191.61 | 194.78 | 191.09 | 193.24 | 222,006 | +1.45(+0.76%) |
Jul 08, 2022 | 191.08 | 193.63 | 189.78 | 191.79 | 240,547 | +0.79(+0.41%) |
Jul 07, 2022 | 192.84 | 193.70 | 188.88 | 191.00 | 336,956 | -0.60(-0.31%) |
Jul 06, 2022 | 186.62 | 192.66 | 186.29 | 191.60 | 562,263 | +5.23(+2.81%) |
Jul 05, 2022 | 182.17 | 186.42 | 181.31 | 186.37 | 440,029 | +1.96(+1.06%) |
Jul 01, 2022 | 182.56 | 185.11 | 181.10 | 184.42 | 257,686 | +1.59(+0.87%) |
Jun 30, 2022 | 183.01 | 184.58 | 180.56 | 182.83 | 269,231 | -1.45(-0.79%) |
Jun 29, 2022 | 188.73 | 191.27 | 183.55 | 184.28 | 277,331 | -3.91(-2.08%) |
Jun 28, 2022 | 193.66 | 194.69 | 187.97 | 188.19 | 335,286 | -4.04(-2.10%) |
Jun 27, 2022 | 188.80 | 192.28 | 188.21 | 192.24 | 199,394 | +2.94(+1.55%) |
Jun 24, 2022 | 188.72 | 190.07 | 186.19 | 189.30 | 498,173 | +2.47(+1.32%) |
Jun 23, 2022 | 185.80 | 187.27 | 184.17 | 186.83 | 270,831 | +2.27(+1.23%) |
Jun 22, 2022 | 180.43 | 185.17 | 180.43 | 184.56 | 405,750 | +2.45(+1.35%) |
Jun 21, 2022 | 180.87 | 182.37 | 179.29 | 182.10 | 391,663 | +2.48(+1.38%) |
Jun 17, 2022 | 183.21 | 184.07 | 179.49 | 179.62 | 421,885 | -2.08(-1.14%) |
Jun 16, 2022 | 181.68 | 183.76 | 179.64 | 181.70 | 264,666 | -2.70(-1.46%) |
Jun 15, 2022 | 184.95 | 187.61 | 182.22 | 184.40 | 260,729 | +0.42(+0.23%) |
Jun 14, 2022 | 185.87 | 185.87 | 182.11 | 183.97 | 278,961 | +0.21(+0.11%) |
Jun 13, 2022 | 186.34 | 186.81 | 181.54 | 183.76 | 293,333 | -4.99(-2.64%) |
Jun 10, 2022 | 189.57 | 191.42 | 187.35 | 188.76 | 334,145 | -2.69(-1.40%) |
Jun 09, 2022 | 194.78 | 196.62 | 191.32 | 191.44 | 360,400 | -4.18(-2.14%) |
Jun 08, 2022 | 199.58 | 201.71 | 193.07 | 195.62 | 793,700 | -8.22(-4.03%) |
Jun 07, 2022 | 201.45 | 205.35 | 200.79 | 203.85 | 542,156 | -1.06(-0.52%) |
Jun 06, 2022 | 211.75 | 211.75 | 204.26 | 204.91 | 444,295 | -4.31(-2.06%) |
Jun 03, 2022 | 207.53 | 210.49 | 206.63 | 209.22 | 220,333 | +0.72(+0.35%) |
Jun 02, 2022 | 204.13 | 208.49 | 203.04 | 208.49 | 329,430 | +3.66(+1.78%) |
Jun 01, 2022 | 210.49 | 210.90 | 202.72 | 204.84 | 236,100 | -2.26(-1.09%) |
May 31, 2022 | 205.71 | 208.04 | 204.09 | 207.10 | 259,291 | -0.44(-0.21%) |
May 27, 2022 | 204.53 | 207.80 | 204.53 | 207.53 | 146,148 | +3.53(+1.73%) |
May 26, 2022 | 202.32 | 206.41 | 201.47 | 204.01 | 220,114 | +3.34(+1.66%) |
May 25, 2022 | 201.32 | 203.65 | 199.03 | 200.67 | 262,732 | +1.71(+0.86%) |
May 24, 2022 | 195.28 | 199.54 | 193.97 | 198.96 | 190,476 | +1.71(+0.87%) |
May 23, 2022 | 198.05 | 199.36 | 195.96 | 197.25 | 234,885 | -0.34(-0.17%) |
May 20, 2022 | 199.04 | 199.04 | 193.05 | 197.58 | 380,557 | +0.13(+0.06%) |
May 19, 2022 | 196.02 | 200.47 | 191.64 | 197.45 | 348,513 | -1.25(-0.63%) |
May 18, 2022 | 209.29 | 211.36 | 197.83 | 198.70 | 505,870 | -12.76(-6.03%) |
May 17, 2022 | 209.53 | 211.96 | 206.09 | 211.46 | 226,667 | +3.73(+1.79%) |
May 16, 2022 | 205.36 | 209.89 | 203.78 | 207.73 | 296,153 | +2.41(+1.17%) |
May 13, 2022 | 203.55 | 205.79 | 201.30 | 205.32 | 196,238 | +3.76(+1.86%) |
May 12, 2022 | 196.98 | 202.37 | 194.79 | 201.56 | 340,833 | +5.21(+2.65%) |
May 11, 2022 | 194.92 | 198.79 | 192.93 | 196.36 | 463,505 | +1.82(+0.93%) |
May 10, 2022 | 194.53 | 197.41 | 193.03 | 194.54 | 339,705 | -0.85(-0.44%) |
May 09, 2022 | 193.55 | 197.71 | 193.43 | 195.39 | 314,814 | +0.37(+0.19%) |
May 06, 2022 | 199.65 | 201.08 | 194.26 | 195.02 | 279,784 | -5.61(-2.80%) |
May 05, 2022 | 204.94 | 206.37 | 198.28 | 200.64 | 336,003 | -4.31(-2.10%) |
May 04, 2022 | 202.19 | 205.21 | 199.34 | 204.94 | 375,455 | +3.78(+1.88%) |
May 03, 2022 | 199.29 | 202.23 | 198.80 | 201.16 | 220,263 | +1.71(+0.86%) |
May 02, 2022 | 199.83 | 201.62 | 196.70 | 199.45 | 222,276 | +0.49(+0.25%) |
Apr 29, 2022 | 203.36 | 203.97 | 197.58 | 198.96 | 347,634 | -5.02(-2.46%) |
Apr 28, 2022 | 205.91 | 206.06 | 202.14 | 203.98 | 195,804 | -1.43(-0.70%) |
Apr 27, 2022 | 203.14 | 207.69 | 202.27 | 205.41 | 227,476 | +2.10(+1.03%) |
Apr 26, 2022 | 207.51 | 208.93 | 202.97 | 203.31 | 245,954 | -5.72(-2.74%) |
Apr 25, 2022 | 208.72 | 209.96 | 205.39 | 209.03 | 253,240 | +0.71(+0.34%) |
Apr 22, 2022 | 210.78 | 211.19 | 207.03 | 208.32 | 232,903 | -2.12(-1.01%) |
Apr 21, 2022 | 209.31 | 213.52 | 207.26 | 210.44 | 223,858 | -2.52(-1.18%) |
Apr 20, 2022 | 210.41 | 213.21 | 210.41 | 212.96 | 133,810 | +2.76(+1.31%) |
Apr 19, 2022 | 205.94 | 210.98 | 205.94 | 210.19 | 209,535 | +4.48(+2.18%) |
Apr 18, 2022 | 205.50 | 207.20 | 204.62 | 205.71 | 174,292 | -0.74(-0.36%) |
Apr 14, 2022 | 207.61 | 209.59 | 205.86 | 206.45 | 191,474 | -1.37(-0.66%) |
Apr 13, 2022 | 202.86 | 208.15 | 201.88 | 207.82 | 227,797 | +4.98(+2.46%) |
Apr 12, 2022 | 204.28 | 205.25 | 202.38 | 202.84 | 187,917 | -0.75(-0.37%) |
Apr 11, 2022 | 205.92 | 206.67 | 202.70 | 203.59 | 260,977 | -1.19(-0.58%) |
Apr 08, 2022 | 205.11 | 207.72 | 204.16 | 204.79 | 249,070 | -0.25(-0.12%) |
Apr 07, 2022 | 200.99 | 206.37 | 199.45 | 205.03 | 364,426 | +4.79(+2.39%) |
Apr 06, 2022 | 196.56 | 200.89 | 195.53 | 200.25 | 265,688 | +2.12(+1.07%) |
Apr 05, 2022 | 197.40 | 198.94 | 196.01 | 198.13 | 324,453 | +1.19(+0.61%) |
Apr 04, 2022 | 195.69 | 197.80 | 193.59 | 196.93 | 409,309 | +1.35(+0.69%) |
Apr 01, 2022 | 196.86 | 198.28 | 194.11 | 195.58 | 343,347 | +0.05(+0.03%) |
Mar 31, 2022 | 196.72 | 199.47 | 195.12 | 195.53 | 319,936 | -1.37(-0.70%) |
Mar 30, 2022 | 197.62 | 199.80 | 194.92 | 196.90 | 160,792 | -1.57(-0.79%) |
Mar 29, 2022 | 197.34 | 199.65 | 196.97 | 198.47 | 222,940 | +1.58(+0.80%) |
Mar 28, 2022 | 194.43 | 197.10 | 192.65 | 196.89 | 298,269 | +2.76(+1.42%) |
Mar 25, 2022 | 191.41 | 194.33 | 189.71 | 194.13 | 237,099 | +3.48(+1.83%) |
Mar 24, 2022 | 187.34 | 190.97 | 186.85 | 190.65 | 187,384 | +3.68(+1.97%) |
Mar 23, 2022 | 186.75 | 188.03 | 185.04 | 186.97 | 199,506 | -0.49(-0.26%) |
Mar 22, 2022 | 189.10 | 189.64 | 187.04 | 187.46 | 189,713 | -0.49(-0.26%) |
Mar 21, 2022 | 187.76 | 189.69 | 187.01 | 187.95 | 194,166 | -1.07(-0.56%) |
Mar 18, 2022 | 188.44 | 189.43 | 185.43 | 189.02 | 333,657 | +1.53(+0.82%) |
Mar 17, 2022 | 184.39 | 187.97 | 183.52 | 187.49 | 233,950 | +3.08(+1.67%) |
Mar 16, 2022 | 185.19 | 187.79 | 180.38 | 184.41 | 258,994 | +1.53(+0.84%) |
Mar 15, 2022 | 181.57 | 183.89 | 178.30 | 182.88 | 384,355 | +5.10(+2.87%) |
Mar 14, 2022 | 172.61 | 178.49 | 171.73 | 177.78 | 527,202 | +5.85(+3.40%) |
Mar 11, 2022 | 178.64 | 178.64 | 171.79 | 171.93 | 354,660 | -4.84(-2.74%) |
Mar 10, 2022 | 182.62 | 182.62 | 176.14 | 176.76 | 318,546 | -5.98(-3.27%) |
Mar 09, 2022 | 172.67 | 184.85 | 170.20 | 182.74 | 592,914 | +13.20(+7.79%) |
Mar 08, 2022 | 174.86 | 177.17 | 168.54 | 169.54 | 697,922 | -5.67(-3.24%) |
Mar 07, 2022 | 187.19 | 188.13 | 174.16 | 175.22 | 427,788 | -12.66(-6.74%) |
Mar 04, 2022 | 186.76 | 188.94 | 183.55 | 187.87 | 720,337 | +1.55(+0.83%) |
Mar 03, 2022 | 187.47 | 189.56 | 185.26 | 186.32 | 211,876 | -0.28(-0.15%) |
Mar 02, 2022 | 182.69 | 187.47 | 181.54 | 186.60 | 303,394 | +3.56(+1.95%) |
Mar 01, 2022 | 185.32 | 186.42 | 182.76 | 183.04 | 413,947 | -2.54(-1.37%) |
Feb 28, 2022 | 182.88 | 186.10 | 182.41 | 185.57 | 362,186 | +1.13(+0.62%) |
Feb 25, 2022 | 179.30 | 185.62 | 181.25 | 184.44 | 187,504 | +5.43(+3.03%) |
Feb 24, 2022 | 178.01 | 179.68 | 174.59 | 179.01 | 350,016 | -1.54(-0.85%) |
Feb 23, 2022 | 180.56 | 183.23 | 179.31 | 180.55 | 236,447 | +1.51(+0.84%) |
Feb 22, 2022 | 182.65 | 182.65 | 178.48 | 179.04 | 168,100 | -3.18(-1.74%) |
Feb 18, 2022 | 182.22 | 0 | +2.42(+1.34%) | |||
Feb 17, 2022 | 181.41 | 182.62 | 179.76 | 179.80 | 121,200 | -2.11(-1.16%) |
Feb 16, 2022 | 181.95 | 182.84 | 179.68 | 181.91 | 147,713 | -0.82(-0.45%) |
Feb 15, 2022 | 181.50 | 183.99 | 181.43 | 182.73 | 255,646 | +2.55(+1.41%) |
Feb 14, 2022 | 179.59 | 181.22 | 178.46 | 180.19 | 238,227 | +0.88(+0.49%) |
Feb 11, 2022 | 178.03 | 182.76 | 178.03 | 179.31 | 280,794 | -1.22(-0.68%) |
Feb 10, 2022 | 182.97 | 185.45 | 180.11 | 180.53 | 196,481 | -3.75(-2.03%) |
Feb 09, 2022 | 184.62 | 186.76 | 183.62 | 184.28 | 212,049 | -0.05(-0.03%) |
Feb 08, 2022 | 181.77 | 185.09 | 181.60 | 184.33 | 146,421 | +2.57(+1.42%) |
Feb 07, 2022 | 183.83 | 184.12 | 181.45 | 181.76 | 175,164 | -1.56(-0.85%) |
Feb 04, 2022 | 184.69 | 185.53 | 180.29 | 183.32 | 140,495 | -1.60(-0.86%) |
Feb 03, 2022 | 186.68 | 188.68 | 184.17 | 184.91 | 149,902 | -2.03(-1.09%) |
Feb 02, 2022 | 186.14 | 187.92 | 184.44 | 186.95 | 323,673 | +0.94(+0.50%) |
Feb 01, 2022 | 184.81 | 186.19 | 182.54 | 186.01 | 323,348 | +0.70(+0.38%) |
Jan 31, 2022 | 183.63 | 185.49 | 185.31 | 258,148 | +0.77(+0.42%) | |
Jan 28, 2022 | 181.82 | 184.67 | 179.84 | 184.54 | 325,376 | +1.89(+1.04%) |
Jan 27, 2022 | 181.33 | 185.37 | 181.13 | 182.65 | 209,309 | +1.87(+1.03%) |
Jan 26, 2022 | 182.63 | 184.16 | 178.78 | 180.78 | 218,680 | -1.43(-0.78%) |
Jan 25, 2022 | 186.07 | 186.07 | 180.93 | 182.21 | 232,184 | -4.15(-2.22%) |
Jan 24, 2022 | 177.66 | 187.41 | 177.66 | 186.35 | 274,133 | +7.93(+4.44%) |
Jan 21, 2022 | 181.03 | 182.87 | 178.04 | 178.42 | 241,969 | -3.53(-1.94%) |
Jan 20, 2022 | 186.82 | 187.51 | 181.49 | 181.95 | 370,486 | -3.90(-2.10%) |
Jan 19, 2022 | 186.13 | 187.47 | 184.97 | 185.85 | 246,527 | -0.18(-0.10%) |
Jan 18, 2022 | 186.87 | 187.51 | 184.20 | 186.03 | 160,612 | -2.24(-1.19%) |
Jan 14, 2022 | 188.26 | 0 | -4.87(-2.52%) | |||
Jan 13, 2022 | 193.44 | 195.21 | 191.92 | 193.13 | 173,479 | +1.23(+0.64%) |
Jan 12, 2022 | 193.10 | 194.34 | 191.36 | 191.90 | 247,749 | -1.70(-0.88%) |
Jan 11, 2022 | 193.91 | 194.00 | 190.60 | 193.60 | 259,829 | -0.20(-0.10%) |
Jan 10, 2022 | 194.10 | 194.29 | 191.43 | 193.80 | 187,671 | +0.25(+0.13%) |
Jan 07, 2022 | 194.33 | 195.50 | 191.88 | 193.55 | 186,423 | -0.60(-0.31%) |
Jan 06, 2022 | 190.71 | 196.29 | 190.62 | 194.15 | 283,831 | +3.53(+1.85%) |
Jan 05, 2022 | 192.68 | 196.51 | 190.60 | 190.62 | 240,713 | -1.43(-0.74%) |
Jan 04, 2022 | 194.01 | 194.84 | 191.89 | 192.04 | 218,424 | -2.24(-1.16%) |