Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 259.05 | 261.67 | 258.37 | 259.49 | 1,338,999 | +0.26(+0.10%) |
Feb 27, 2023 | 260.81 | 261.92 | 258.58 | 259.24 | 798,117 | +0.31(+0.12%) |
Feb 24, 2023 | 255.66 | 259.02 | 254.05 | 258.93 | 1,624,818 | -1.03(-0.39%) |
Feb 23, 2023 | 258.87 | 261.53 | 258.04 | 259.95 | 1,050,199 | +1.68(+0.65%) |
Feb 22, 2023 | 258.09 | 259.59 | 257.21 | 258.28 | 1,100,591 | +0.42(+0.16%) |
Feb 21, 2023 | 257.72 | 259.51 | 256.42 | 257.85 | 1,035,423 | -1.91(-0.74%) |
Feb 17, 2023 | 258.17 | 260.09 | 257.19 | 259.77 | 862,202 | -0.05(-0.02%) |
Feb 16, 2023 | 257.79 | 262.27 | 255.98 | 259.82 | 1,022,890 | -2.04(-0.78%) |
Feb 15, 2023 | 259.35 | 262.37 | 258.78 | 261.86 | 1,012,408 | +0.61(+0.23%) |
Feb 14, 2023 | 262.17 | 265.36 | 259.21 | 261.25 | 809,409 | -2.30(-0.87%) |
Feb 13, 2023 | 261.74 | 264.00 | 260.73 | 263.55 | 1,101,789 | +2.62(+1.00%) |
Feb 10, 2023 | 260.17 | 261.48 | 258.46 | 260.93 | 1,074,926 | -0.02(-0.01%) |
Feb 09, 2023 | 266.12 | 266.47 | 259.85 | 260.95 | 1,146,847 | -3.81(-1.44%) |
Feb 08, 2023 | 267.58 | 269.35 | 264.16 | 264.76 | 1,386,058 | -4.18(-1.55%) |
Feb 07, 2023 | 265.30 | 270.19 | 262.05 | 268.94 | 1,875,711 | +0.96(+0.36%) |
Feb 06, 2023 | 277.54 | 277.57 | 267.37 | 267.98 | 1,813,425 | -11.51(-4.12%) |
Feb 03, 2023 | 276.74 | 280.34 | 276.46 | 279.49 | 1,555,417 | +0.65(+0.23%) |
Feb 02, 2023 | 272.88 | 278.92 | 272.47 | 278.84 | 2,046,943 | +3.49(+1.27%) |
Feb 01, 2023 | 266.14 | 276.85 | 263.56 | 275.35 | 4,727,563 | +24.82(+9.91%) |
Jan 31, 2023 | 245.88 | 250.69 | 245.75 | 250.54 | 1,749,186 | +4.22(+1.71%) |
Jan 30, 2023 | 248.61 | 250.88 | 246.06 | 246.32 | 1,225,476 | -4.57(-1.82%) |
Jan 27, 2023 | 248.19 | 252.61 | 246.29 | 250.89 | 1,054,552 | +1.74(+0.70%) |
Jan 26, 2023 | 250.91 | 251.47 | 247.64 | 249.16 | 1,113,395 | -0.53(-0.21%) |
Jan 25, 2023 | 248.46 | 250.73 | 246.09 | 249.69 | 1,193,987 | -2.76(-1.09%) |
Jan 24, 2023 | 254.23 | 255.28 | 250.54 | 252.45 | 953,845 | -1.72(-0.68%) |
Jan 23, 2023 | 253.19 | 259.30 | 252.58 | 254.17 | 1,509,506 | +1.25(+0.50%) |
Jan 20, 2023 | 251.39 | 253.28 | 248.89 | 252.92 | 1,172,241 | +2.87(+1.15%) |
Jan 19, 2023 | 247.22 | 250.94 | 247.22 | 250.04 | 1,051,606 | +1.27(+0.51%) |
Jan 18, 2023 | 252.91 | 252.91 | 248.11 | 248.77 | 2,033,348 | -4.32(-1.71%) |
Jan 17, 2023 | 256.23 | 256.23 | 252.11 | 253.09 | 1,310,955 | -3.38(-1.32%) |
Jan 13, 2023 | 252.81 | 256.80 | 250.91 | 256.47 | 761,937 | +3.43(+1.35%) |
Jan 12, 2023 | 254.86 | 254.89 | 251.72 | 253.04 | 950,920 | -2.43(-0.95%) |
Jan 11, 2023 | 259.61 | 260.33 | 252.32 | 255.47 | 1,611,243 | -4.94(-1.90%) |
Jan 10, 2023 | 257.63 | 261.56 | 257.40 | 260.41 | 2,119,977 | +2.77(+1.08%) |
Jan 09, 2023 | 255.29 | 260.77 | 254.11 | 257.63 | 2,427,917 | +4.69(+1.85%) |
Jan 06, 2023 | 248.56 | 253.33 | 245.09 | 252.95 | 1,420,422 | +6.35(+2.57%) |
Jan 05, 2023 | 247.59 | 248.96 | 245.00 | 246.60 | 1,426,925 | -2.64(-1.06%) |
Jan 04, 2023 | 245.78 | 250.11 | 243.62 | 249.24 | 1,386,199 | +6.38(+2.63%) |
Jan 03, 2023 | 244.08 | 246.28 | 240.65 | 242.86 | 1,097,375 | +1.52(+0.63%) |
Dec 30, 2022 | 240.79 | 241.97 | 238.56 | 241.34 | 699,307 | -1.00(-0.41%) |
Dec 29, 2022 | 239.68 | 243.97 | 238.54 | 242.34 | 647,156 | +4.53(+1.91%) |
Dec 28, 2022 | 240.49 | 243.07 | 237.62 | 237.80 | 808,732 | -2.33(-0.97%) |
Dec 27, 2022 | 239.36 | 241.06 | 237.41 | 240.14 | 678,386 | +1.17(+0.49%) |
Dec 23, 2022 | 236.95 | 239.19 | 235.80 | 238.97 | 593,579 | +1.05(+0.44%) |
Dec 22, 2022 | 236.22 | 238.04 | 233.68 | 237.91 | 1,008,923 | +0.23(+0.10%) |
Dec 21, 2022 | 236.17 | 238.91 | 234.87 | 237.69 | 1,131,652 | +2.89(+1.23%) |
Dec 20, 2022 | 235.08 | 235.90 | 232.82 | 234.79 | 1,367,232 | -0.42(-0.18%) |
Dec 19, 2022 | 235.45 | 236.05 | 232.50 | 235.22 | 1,399,468 | -0.80(-0.34%) |
Dec 16, 2022 | 238.31 | 239.86 | 232.05 | 236.01 | 3,662,464 | -5.08(-2.11%) |
Dec 15, 2022 | 245.81 | 246.68 | 240.98 | 241.09 | 1,444,101 | -8.68(-3.47%) |
Dec 14, 2022 | 249.38 | 254.44 | 247.43 | 249.77 | 1,241,628 | -0.13(-0.05%) |
Dec 13, 2022 | 253.61 | 254.55 | 247.88 | 249.90 | 1,744,892 | +4.70(+1.92%) |
Dec 12, 2022 | 240.11 | 245.52 | 239.52 | 245.19 | 1,097,228 | +4.47(+1.86%) |
Dec 09, 2022 | 242.26 | 245.22 | 240.66 | 240.73 | 1,272,155 | -3.16(-1.30%) |
Dec 08, 2022 | 238.78 | 245.34 | 238.03 | 243.89 | 2,026,147 | +5.67(+2.38%) |
Dec 07, 2022 | 233.35 | 238.27 | 233.35 | 238.22 | 1,189,747 | +6.44(+2.78%) |
Dec 06, 2022 | 233.25 | 234.07 | 230.23 | 231.78 | 983,869 | -2.32(-0.99%) |
Dec 05, 2022 | 236.67 | 237.62 | 233.85 | 234.10 | 1,044,869 | -5.13(-2.14%) |
Dec 02, 2022 | 234.02 | 240.17 | 234.02 | 239.23 | 1,211,445 | +2.30(+0.97%) |
Dec 01, 2022 | 231.90 | 238.61 | 231.90 | 236.93 | 2,010,236 | +6.77(+2.94%) |
Nov 30, 2022 | 224.49 | 230.20 | 223.30 | 230.16 | 1,848,521 | +6.58(+2.94%) |
Nov 29, 2022 | 223.29 | 225.26 | 222.56 | 223.57 | 896,232 | -0.07(-0.03%) |
Nov 28, 2022 | 226.97 | 229.78 | 222.97 | 223.64 | 1,010,865 | -5.38(-2.35%) |
Nov 25, 2022 | 227.91 | 229.57 | 226.84 | 229.03 | 419,656 | +2.41(+1.06%) |
Nov 23, 2022 | 223.83 | 227.10 | 223.39 | 226.62 | 1,113,344 | +3.71(+1.66%) |
Nov 22, 2022 | 221.24 | 223.28 | 220.34 | 222.91 | 998,313 | +1.84(+0.83%) |
Nov 21, 2022 | 219.46 | 223.37 | 219.10 | 221.07 | 1,284,028 | +1.02(+0.47%) |
Nov 18, 2022 | 218.03 | 220.37 | 217.22 | 220.04 | 1,470,513 | +4.56(+2.11%) |
Nov 17, 2022 | 214.83 | 216.51 | 213.09 | 215.49 | 1,582,772 | -2.24(-1.03%) |
Nov 16, 2022 | 218.77 | 220.23 | 217.04 | 217.73 | 959,993 | -0.70(-0.32%) |
Nov 15, 2022 | 217.66 | 220.42 | 215.07 | 218.43 | 1,622,686 | +2.93(+1.36%) |
Nov 14, 2022 | 219.65 | 221.16 | 215.49 | 215.50 | 1,378,295 | -5.22(-2.36%) |
Nov 11, 2022 | 217.13 | 221.06 | 214.48 | 220.71 | 2,248,995 | +5.24(+2.43%) |
Nov 10, 2022 | 211.57 | 217.15 | 210.56 | 215.47 | 2,152,061 | +11.61(+5.70%) |
Nov 09, 2022 | 206.60 | 207.13 | 203.36 | 203.85 | 1,166,166 | -2.64(-1.28%) |
Nov 08, 2022 | 209.58 | 210.00 | 204.05 | 206.49 | 1,436,994 | -3.62(-1.72%) |
Nov 07, 2022 | 209.78 | 210.11 | 206.20 | 210.11 | 1,743,157 | +2.50(+1.20%) |
Nov 04, 2022 | 203.21 | 207.89 | 202.65 | 207.61 | 2,033,914 | +5.38(+2.66%) |
Nov 03, 2022 | 205.84 | 206.56 | 202.15 | 202.23 | 1,578,667 | -6.36(-3.05%) |
Nov 02, 2022 | 216.18 | 208.40 | 208.59 | 2,449,285 | -7.99(-3.69%) | |
Nov 01, 2022 | 211.13 | 218.28 | 208.62 | 216.58 | 4,359,549 | -9.00(-3.99%) |
Oct 31, 2022 | 224.19 | 226.13 | 222.68 | 225.58 | 2,734,003 | +0.01(+0.00%) |
Oct 28, 2022 | 224.71 | 227.55 | 224.57 | 225.57 | 1,533,606 | +0.94(+0.42%) |
Oct 27, 2022 | 225.54 | 226.76 | 223.17 | 224.64 | 1,792,896 | -0.31(-0.14%) |
Oct 26, 2022 | 222.20 | 227.59 | 220.97 | 224.94 | 1,582,128 | +3.91(+1.77%) |
Oct 25, 2022 | 216.08 | 221.79 | 216.08 | 221.04 | 1,374,210 | +4.05(+1.87%) |
Oct 24, 2022 | 217.24 | 219.08 | 215.53 | 216.98 | 1,096,387 | +2.16(+1.00%) |
Oct 21, 2022 | 210.29 | 215.11 | 206.96 | 214.83 | 1,588,186 | +3.81(+1.80%) |
Oct 20, 2022 | 213.14 | 215.76 | 209.23 | 211.02 | 1,353,709 | -2.21(-1.04%) |
Oct 19, 2022 | 211.02 | 214.08 | 209.94 | 213.23 | 1,636,189 | +1.74(+0.82%) |
Oct 18, 2022 | 219.07 | 221.02 | 211.13 | 211.49 | 1,800,356 | -0.70(-0.33%) |
Oct 17, 2022 | 208.95 | 213.51 | 208.84 | 212.19 | 1,796,323 | +6.40(+3.11%) |
Oct 14, 2022 | 212.92 | 213.46 | 204.93 | 205.79 | 1,633,320 | -4.89(-2.32%) |
Oct 13, 2022 | 201.51 | 213.01 | 199.99 | 210.68 | 1,217,136 | +5.36(+2.61%) |
Oct 12, 2022 | 208.78 | 211.42 | 205.25 | 205.32 | 1,989,873 | -2.77(-1.33%) |
Oct 11, 2022 | 204.55 | 210.81 | 203.29 | 208.09 | 1,745,796 | +3.41(+1.66%) |
Oct 10, 2022 | 207.48 | 207.96 | 202.58 | 204.68 | 1,047,014 | -0.51(-0.25%) |
Oct 07, 2022 | 205.96 | 206.77 | 203.54 | 205.19 | 1,241,935 | -2.85(-1.37%) |
Oct 06, 2022 | 212.30 | 212.94 | 207.76 | 208.05 | 1,069,608 | -4.62(-2.17%) |
Oct 05, 2022 | 210.00 | 214.47 | 209.10 | 212.67 | 776,473 | +0.31(+0.15%) |
Oct 04, 2022 | 208.62 | 212.50 | 208.62 | 212.36 | 1,109,556 | +5.87(+2.84%) |
Oct 03, 2022 | 202.10 | 207.82 | 200.68 | 206.49 | 978,421 | +7.18(+3.60%) |
Sep 30, 2022 | 203.17 | 206.93 | 199.05 | 199.31 | 1,510,121 | -2.89(-1.43%) |
Sep 29, 2022 | 201.32 | 203.37 | 198.18 | 202.20 | 1,125,819 | +0.35(+0.17%) |
Sep 28, 2022 | 200.58 | 203.12 | 198.21 | 201.85 | 1,375,701 | +3.08(+1.55%) |
Sep 27, 2022 | 202.02 | 203.18 | 196.93 | 198.77 | 1,472,749 | -0.57(-0.29%) |
Sep 26, 2022 | 202.20 | 202.94 | 197.07 | 199.34 | 1,124,841 | -3.60(-1.77%) |
Sep 23, 2022 | 203.42 | 204.08 | 198.69 | 202.94 | 1,358,108 | -1.91(-0.93%) |
Sep 22, 2022 | 207.96 | 207.99 | 204.22 | 204.85 | 1,224,660 | -3.52(-1.69%) |
Sep 21, 2022 | 215.41 | 217.05 | 208.28 | 208.37 | 1,019,914 | -5.38(-2.52%) |
Sep 20, 2022 | 214.51 | 215.68 | 210.57 | 213.76 | 1,022,902 | -2.86(-1.32%) |
Sep 19, 2022 | 215.04 | 217.05 | 212.21 | 216.62 | 1,111,685 | -0.36(-0.17%) |
Sep 16, 2022 | 219.97 | 220.66 | 215.06 | 216.99 | 2,370,647 | -5.36(-2.41%) |
Sep 15, 2022 | 221.83 | 226.18 | 221.53 | 222.35 | 1,694,538 | +0.52(+0.23%) |
Sep 14, 2022 | 219.44 | 223.63 | 219.44 | 221.83 | 1,422,223 | +0.33(+0.15%) |
Sep 13, 2022 | 221.69 | 224.52 | 220.00 | 221.50 | 1,532,317 | -5.86(-2.58%) |
Sep 12, 2022 | 225.92 | 228.09 | 225.47 | 227.36 | 2,645,913 | +1.79(+0.80%) |
Sep 09, 2022 | 216.74 | 225.58 | 216.26 | 225.57 | 3,185,182 | +9.53(+4.41%) |
Sep 08, 2022 | 205.15 | 216.20 | 205.15 | 216.03 | 2,647,544 | +8.90(+4.29%) |
Sep 07, 2022 | 198.96 | 207.53 | 198.96 | 207.14 | 1,108,738 | +8.32(+4.18%) |
Sep 06, 2022 | 201.00 | 201.51 | 197.95 | 198.82 | 1,298,438 | -1.01(-0.51%) |
Sep 02, 2022 | 204.97 | 204.97 | 198.02 | 199.83 | 879,815 | -2.86(-1.41%) |
Sep 01, 2022 | 200.97 | 202.81 | 198.15 | 202.70 | 891,577 | +1.45(+0.72%) |
Aug 31, 2022 | 203.66 | 205.71 | 200.87 | 201.24 | 1,444,208 | -0.07(-0.03%) |
Aug 30, 2022 | 203.25 | 203.70 | 200.47 | 201.31 | 747,646 | -1.50(-0.74%) |
Aug 29, 2022 | 201.05 | 204.70 | 200.73 | 202.81 | 642,671 | -0.20(-0.10%) |
Aug 26, 2022 | 212.52 | 212.52 | 202.83 | 203.01 | 987,377 | -9.50(-4.47%) |
Aug 25, 2022 | 210.03 | 212.73 | 209.01 | 212.51 | 740,202 | +4.11(+1.97%) |
Aug 24, 2022 | 204.92 | 208.81 | 204.54 | 208.40 | 1,560,633 | +3.30(+1.61%) |
Aug 23, 2022 | 207.34 | 207.84 | 204.34 | 205.11 | 925,658 | -3.15(-1.51%) |
Aug 22, 2022 | 211.00 | 211.83 | 207.45 | 208.26 | 799,433 | -5.68(-2.65%) |
Aug 19, 2022 | 216.55 | 216.66 | 213.16 | 213.94 | 933,450 | -2.65(-1.22%) |
Aug 18, 2022 | 218.12 | 218.86 | 215.38 | 216.58 | 979,639 | -0.58(-0.27%) |
Aug 17, 2022 | 217.45 | 218.79 | 215.40 | 217.16 | 1,038,843 | -2.68(-1.22%) |
Aug 16, 2022 | 218.70 | 221.89 | 217.71 | 219.84 | 1,201,737 | -0.40(-0.18%) |
Aug 15, 2022 | 217.70 | 221.11 | 217.26 | 220.24 | 1,497,000 | +1.42(+0.65%) |
Aug 12, 2022 | 214.48 | 219.03 | 214.29 | 218.82 | 1,105,699 | +5.01(+2.34%) |
Aug 11, 2022 | 216.86 | 219.27 | 213.51 | 213.81 | 1,730,551 | -1.17(-0.54%) |
Aug 10, 2022 | 214.64 | 215.04 | 212.13 | 214.97 | 1,386,468 | +4.17(+1.98%) |
Aug 09, 2022 | 212.90 | 214.07 | 209.99 | 210.81 | 1,355,544 | -2.32(-1.09%) |
Aug 08, 2022 | 213.43 | 214.12 | 211.38 | 213.13 | 1,345,189 | +1.50(+0.71%) |
Aug 05, 2022 | 208.39 | 211.83 | 207.96 | 211.63 | 1,175,006 | +1.53(+0.73%) |
Aug 04, 2022 | 212.12 | 212.36 | 209.80 | 210.10 | 999,157 | -1.64(-0.77%) |
Aug 03, 2022 | 210.60 | 213.36 | 208.81 | 211.74 | 1,052,887 | +2.60(+1.24%) |
Aug 02, 2022 | 209.30 | 212.21 | 208.22 | 209.14 | 869,376 | -0.23(-0.11%) |
Aug 01, 2022 | 208.38 | 210.95 | 207.02 | 209.37 | 1,594,773 | -1.24(-0.59%) |
Jul 29, 2022 | 213.54 | 213.80 | 210.27 | 210.61 | 2,020,706 | -4.20(-1.95%) |
Jul 28, 2022 | 207.72 | 216.55 | 206.65 | 214.81 | 3,857,600 | +7.09(+3.41%) |
Jul 27, 2022 | 215.42 | 216.75 | 202.03 | 207.72 | 3,848,653 | +7.25(+3.62%) |
Jul 26, 2022 | 198.63 | 201.13 | 197.12 | 200.47 | 2,352,914 | +2.84(+1.44%) |
Jul 25, 2022 | 195.70 | 198.02 | 194.74 | 197.62 | 1,415,271 | +2.05(+1.05%) |
Jul 22, 2022 | 194.83 | 197.24 | 193.23 | 195.58 | 1,835,802 | -0.80(-0.41%) |
Jul 21, 2022 | 193.81 | 196.67 | 192.58 | 196.38 | 1,448,338 | +2.15(+1.11%) |
Jul 20, 2022 | 193.24 | 195.92 | 191.48 | 194.23 | 1,645,468 | +0.73(+0.38%) |
Jul 19, 2022 | 188.78 | 193.66 | 188.18 | 193.50 | 3,018,774 | +7.88(+4.24%) |
Jul 18, 2022 | 191.06 | 191.06 | 185.20 | 185.62 | 2,106,558 | -5.38(-2.82%) |
Jul 15, 2022 | 192.25 | 192.53 | 189.59 | 191.00 | 1,941,457 | +2.33(+1.24%) |
Jul 14, 2022 | 188.00 | 189.32 | 186.86 | 188.67 | 1,340,115 | -1.77(-0.93%) |
Jul 13, 2022 | 188.95 | 191.93 | 187.64 | 190.44 | 1,077,480 | -1.51(-0.79%) |
Jul 12, 2022 | 192.86 | 195.47 | 191.23 | 191.95 | 1,082,811 | -1.68(-0.87%) |
Jul 11, 2022 | 193.06 | 195.65 | 192.49 | 193.62 | 1,142,576 | -3.38(-1.72%) |
Jul 08, 2022 | 197.35 | 199.34 | 195.86 | 197.01 | 871,434 | -0.80(-0.41%) |
Jul 07, 2022 | 196.65 | 198.10 | 194.75 | 197.81 | 2,083,261 | +0.92(+0.47%) |
Jul 06, 2022 | 198.58 | 199.65 | 195.43 | 196.89 | 1,303,973 | -1.24(-0.62%) |
Jul 05, 2022 | 197.15 | 198.65 | 193.27 | 198.13 | 1,113,621 | -1.80(-0.90%) |
Jul 01, 2022 | 195.14 | 200.22 | 193.44 | 199.93 | 2,018,126 | +4.84(+2.48%) |
Jun 30, 2022 | 193.46 | 195.42 | 190.36 | 195.09 | 2,472,532 | -0.49(-0.25%) |
Jun 29, 2022 | 194.88 | 196.59 | 192.79 | 195.59 | 922,364 | +2.28(+1.18%) |
Jun 28, 2022 | 199.68 | 200.67 | 193.16 | 193.31 | 1,343,917 | -5.21(-2.62%) |
Jun 27, 2022 | 199.94 | 200.87 | 197.16 | 198.51 | 1,152,293 | -1.27(-0.64%) |
Jun 24, 2022 | 197.45 | 200.39 | 195.39 | 199.78 | 1,582,195 | +4.27(+2.18%) |
Jun 23, 2022 | 192.92 | 196.76 | 192.61 | 195.51 | 1,323,081 | +3.24(+1.68%) |
Jun 22, 2022 | 189.79 | 194.67 | 188.95 | 192.28 | 1,331,108 | +1.03(+0.54%) |
Jun 21, 2022 | 192.93 | 193.75 | 189.94 | 191.25 | 1,444,266 | +1.57(+0.83%) |
Jun 17, 2022 | 191.70 | 195.23 | 189.53 | 189.68 | 2,317,873 | -1.57(-0.82%) |
Jun 16, 2022 | 192.17 | 193.15 | 189.26 | 191.25 | 1,471,969 | -6.66(-3.36%) |
Jun 15, 2022 | 198.95 | 201.06 | 194.85 | 197.91 | 1,690,325 | +1.89(+0.96%) |
Jun 14, 2022 | 201.21 | 201.91 | 193.78 | 196.02 | 1,834,515 | -6.37(-3.15%) |
Jun 13, 2022 | 205.61 | 207.36 | 201.29 | 202.39 | 1,803,537 | -9.09(-4.30%) |
Jun 10, 2022 | 210.29 | 214.06 | 209.30 | 211.48 | 1,378,053 | -2.51(-1.17%) |
Jun 09, 2022 | 220.08 | 220.52 | 213.75 | 213.99 | 1,006,720 | -7.53(-3.40%) |
Jun 08, 2022 | 224.34 | 224.74 | 221.16 | 221.52 | 675,723 | -3.94(-1.75%) |
Jun 07, 2022 | 220.86 | 225.78 | 220.50 | 225.46 | 757,116 | +2.49(+1.12%) |
Jun 06, 2022 | 225.80 | 226.19 | 222.08 | 222.97 | 813,140 | -0.85(-0.38%) |
Jun 03, 2022 | 227.13 | 227.13 | 223.51 | 223.82 | 764,673 | -5.25(-2.29%) |
Jun 02, 2022 | 224.17 | 229.22 | 219.10 | 229.06 | 1,035,043 | +6.25(+2.80%) |
Jun 01, 2022 | 230.09 | 230.65 | 220.46 | 222.82 | 1,183,528 | -6.35(-2.77%) |
May 31, 2022 | 229.12 | 229.93 | 226.26 | 229.17 | 2,134,881 | -1.96(-0.85%) |
May 27, 2022 | 231.67 | 233.15 | 230.80 | 231.13 | 1,044,999 | +1.53(+0.66%) |
May 26, 2022 | 230.58 | 231.94 | 227.54 | 229.60 | 929,001 | -0.07(-0.03%) |
May 25, 2022 | 227.07 | 231.20 | 225.77 | 229.67 | 1,141,377 | +1.69(+0.74%) |
May 24, 2022 | 227.09 | 228.93 | 224.45 | 227.98 | 789,769 | +0.23(+0.10%) |
May 23, 2022 | 229.66 | 230.21 | 225.35 | 227.75 | 946,546 | +0.78(+0.34%) |
May 20, 2022 | 227.74 | 228.75 | 221.53 | 226.97 | 1,111,910 | +1.71(+0.76%) |
May 19, 2022 | 223.44 | 226.98 | 222.06 | 225.26 | 1,964,925 | -1.67(-0.74%) |
May 18, 2022 | 230.76 | 231.98 | 225.94 | 226.93 | 1,126,953 | -6.76(-2.89%) |
May 17, 2022 | 232.16 | 234.07 | 230.31 | 233.70 | 1,082,961 | +5.16(+2.26%) |
May 16, 2022 | 226.70 | 229.95 | 226.21 | 228.54 | 1,008,443 | +0.57(+0.25%) |
May 13, 2022 | 226.44 | 230.52 | 225.29 | 227.97 | 1,290,638 | +5.15(+2.31%) |
May 12, 2022 | 218.95 | 223.31 | 218.95 | 222.82 | 1,407,515 | +1.25(+0.56%) |
May 11, 2022 | 222.02 | 227.77 | 220.90 | 221.57 | 1,462,838 | -0.77(-0.35%) |
May 10, 2022 | 226.24 | 228.07 | 218.93 | 222.34 | 1,901,166 | -1.47(-0.66%) |
May 09, 2022 | 230.15 | 231.13 | 222.66 | 223.81 | 2,057,889 | -10.82(-4.61%) |
May 06, 2022 | 234.51 | 235.72 | 229.84 | 234.62 | 1,541,298 | -1.25(-0.53%) |
May 05, 2022 | 238.47 | 241.19 | 232.50 | 235.88 | 1,923,622 | -4.51(-1.87%) |
May 04, 2022 | 233.05 | 242.12 | 230.74 | 240.38 | 1,692,840 | +7.92(+3.41%) |
May 03, 2022 | 231.59 | 234.63 | 231.14 | 232.47 | 1,174,750 | +0.88(+0.38%) |
May 02, 2022 | 236.21 | 238.19 | 224.93 | 231.59 | 1,956,056 | -4.19(-1.78%) |
Apr 29, 2022 | 243.19 | 243.37 | 235.33 | 235.78 | 3,169,245 | -10.59(-4.30%) |
Apr 28, 2022 | 245.74 | 247.85 | 241.58 | 246.37 | 1,666,192 | +2.88(+1.18%) |
Apr 27, 2022 | 242.84 | 246.25 | 240.62 | 243.49 | 1,791,870 | +0.24(+0.10%) |
Apr 26, 2022 | 246.76 | 247.75 | 243.24 | 243.24 | 1,384,848 | -4.82(-1.94%) |
Apr 25, 2022 | 241.97 | 248.77 | 241.18 | 248.06 | 1,842,212 | +5.39(+2.22%) |
Apr 22, 2022 | 257.06 | 259.06 | 240.84 | 242.67 | 3,171,612 | -21.23(-8.04%) |
Apr 21, 2022 | 270.98 | 272.17 | 263.77 | 263.89 | 1,385,803 | -6.20(-2.29%) |
Apr 20, 2022 | 265.42 | 272.93 | 265.42 | 270.09 | 1,493,484 | +4.59(+1.73%) |
Apr 19, 2022 | 254.46 | 267.61 | 254.46 | 265.50 | 2,399,915 | +12.42(+4.91%) |
Apr 18, 2022 | 254.50 | 256.66 | 251.91 | 253.08 | 604,554 | -2.68(-1.05%) |
Apr 14, 2022 | 259.50 | 259.51 | 255.24 | 255.75 | 934,237 | -1.90(-0.74%) |
Apr 13, 2022 | 253.60 | 258.11 | 253.60 | 257.65 | 885,050 | +1.19(+0.46%) |
Apr 12, 2022 | 257.59 | 259.33 | 254.59 | 256.46 | 967,880 | -0.90(-0.35%) |
Apr 11, 2022 | 261.43 | 262.33 | 256.95 | 257.36 | 1,070,820 | -5.99(-2.27%) |
Apr 08, 2022 | 263.72 | 265.24 | 260.67 | 263.35 | 1,122,682 | -0.68(-0.26%) |
Apr 07, 2022 | 261.05 | 265.30 | 259.42 | 264.03 | 1,404,571 | +1.93(+0.73%) |
Apr 06, 2022 | 252.12 | 262.62 | 251.79 | 262.11 | 4,180,813 | -0.29(-0.11%) |
Apr 05, 2022 | 258.20 | 263.79 | 258.06 | 262.40 | 2,250,812 | +3.30(+1.27%) |
Apr 04, 2022 | 261.64 | 261.89 | 256.20 | 259.10 | 1,294,040 | -3.84(-1.46%) |
Apr 01, 2022 | 262.17 | 264.60 | 260.71 | 262.94 | 1,068,905 | +1.66(+0.64%) |
Mar 31, 2022 | 261.80 | 265.41 | 260.94 | 261.27 | 1,602,369 | -1.75(-0.66%) |
Mar 30, 2022 | 264.74 | 266.25 | 261.50 | 263.02 | 961,606 | -3.06(-1.15%) |
Mar 29, 2022 | 265.33 | 267.22 | 263.09 | 266.09 | 1,051,877 | +2.78(+1.06%) |
Mar 28, 2022 | 260.53 | 263.42 | 258.11 | 263.31 | 1,030,443 | +4.02(+1.55%) |
Mar 25, 2022 | 257.34 | 259.54 | 255.99 | 259.29 | 851,146 | +2.91(+1.14%) |
Mar 24, 2022 | 250.95 | 256.42 | 250.24 | 256.38 | 1,207,746 | +7.35(+2.95%) |
Mar 23, 2022 | 258.36 | 258.58 | 248.40 | 249.03 | 1,823,981 | -11.21(-4.31%) |
Mar 22, 2022 | 259.41 | 261.72 | 259.10 | 260.24 | 1,529,870 | +1.15(+0.44%) |
Mar 21, 2022 | 260.23 | 260.90 | 256.71 | 259.09 | 1,105,855 | -1.51(-0.58%) |
Mar 18, 2022 | 256.97 | 261.04 | 254.95 | 260.60 | 2,246,779 | +3.26(+1.27%) |
Mar 17, 2022 | 252.06 | 257.36 | 252.06 | 257.34 | 1,492,054 | +1.79(+0.70%) |
Mar 16, 2022 | 251.50 | 256.93 | 250.03 | 255.55 | 1,569,797 | +7.62(+3.07%) |
Mar 15, 2022 | 243.08 | 248.46 | 242.41 | 247.93 | 1,512,691 | +8.28(+3.45%) |
Mar 14, 2022 | 243.92 | 245.37 | 237.17 | 239.65 | 1,623,805 | -1.87(-0.77%) |
Mar 11, 2022 | 244.11 | 245.63 | 241.33 | 241.52 | 1,293,805 | -0.59(-0.24%) |
Mar 10, 2022 | 239.58 | 242.69 | 237.70 | 242.11 | 1,740,834 | -1.29(-0.53%) |
Mar 09, 2022 | 246.33 | 246.33 | 239.53 | 243.40 | 1,775,844 | +3.88(+1.62%) |
Mar 08, 2022 | 244.88 | 246.47 | 238.07 | 239.51 | 2,007,513 | -7.51(-3.04%) |
Mar 07, 2022 | 258.73 | 260.15 | 245.34 | 247.02 | 1,812,243 | -13.34(-5.13%) |
Mar 04, 2022 | 256.93 | 260.49 | 254.15 | 260.37 | 1,142,802 | +0.61(+0.24%) |
Mar 03, 2022 | 262.41 | 264.02 | 257.31 | 259.75 | 948,865 | -1.97(-0.75%) |
Mar 02, 2022 | 258.32 | 264.55 | 257.23 | 261.72 | 1,863,348 | +5.72(+2.24%) |