Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 216.33 | 219.13 | 216.33 | 216.65 | 267,086 | -0.49(-0.23%) |
Feb 27, 2023 | 219.09 | 221.06 | 215.78 | 217.15 | 281,693 | -0.18(-0.08%) |
Feb 24, 2023 | 217.32 | 219.32 | 215.20 | 217.32 | 241,326 | -2.26(-1.03%) |
Feb 23, 2023 | 219.21 | 221.20 | 217.01 | 219.58 | 339,012 | +1.55(+0.71%) |
Feb 22, 2023 | 212.60 | 221.82 | 212.06 | 218.03 | 653,967 | +9.00(+4.31%) |
Feb 21, 2023 | 233.89 | 233.89 | 207.51 | 209.03 | 977,271 | -33.84(-13.93%) |
Feb 17, 2023 | 238.54 | 243.54 | 238.54 | 242.87 | 323,523 | +4.33(+1.82%) |
Feb 16, 2023 | 239.18 | 240.86 | 238.27 | 238.54 | 158,749 | -3.00(-1.24%) |
Feb 15, 2023 | 238.06 | 241.89 | 238.06 | 241.54 | 126,223 | +2.72(+1.14%) |
Feb 14, 2023 | 239.82 | 240.16 | 236.25 | 238.83 | 122,817 | -1.34(-0.56%) |
Feb 13, 2023 | 238.45 | 240.22 | 237.81 | 240.16 | 182,650 | +2.56(+1.08%) |
Feb 10, 2023 | 237.29 | 238.32 | 236.14 | 237.61 | 121,466 | -0.38(-0.16%) |
Feb 09, 2023 | 241.30 | 242.15 | 237.92 | 237.99 | 124,679 | -1.46(-0.61%) |
Feb 08, 2023 | 239.94 | 242.15 | 238.88 | 239.45 | 147,034 | -2.03(-0.84%) |
Feb 07, 2023 | 238.83 | 241.90 | 238.00 | 241.47 | 161,477 | +1.46(+0.61%) |
Feb 06, 2023 | 242.43 | 244.40 | 239.75 | 240.02 | 158,196 | -4.59(-1.88%) |
Feb 03, 2023 | 243.37 | 246.00 | 242.11 | 244.61 | 241,063 | -2.30(-0.93%) |
Feb 02, 2023 | 243.22 | 247.18 | 243.05 | 246.91 | 274,885 | +4.90(+2.02%) |
Feb 01, 2023 | 238.13 | 243.81 | 237.57 | 242.01 | 310,039 | +2.67(+1.11%) |
Jan 31, 2023 | 233.30 | 241.12 | 232.18 | 239.35 | 2,227,836 | +7.21(+3.11%) |
Jan 30, 2023 | 234.49 | 237.22 | 231.74 | 232.14 | 225,630 | -3.55(-1.51%) |
Jan 27, 2023 | 230.84 | 236.98 | 229.67 | 235.69 | 283,275 | +4.24(+1.83%) |
Jan 26, 2023 | 233.13 | 233.13 | 229.49 | 231.45 | 248,735 | +0.25(+0.11%) |
Jan 25, 2023 | 237.47 | 237.47 | 229.87 | 231.20 | 362,722 | -7.31(-3.06%) |
Jan 24, 2023 | 233.98 | 238.96 | 233.36 | 238.51 | 251,860 | +4.28(+1.83%) |
Jan 23, 2023 | 230.35 | 234.74 | 229.22 | 234.23 | 278,688 | +4.21(+1.83%) |
Jan 20, 2023 | 224.67 | 230.65 | 224.44 | 230.02 | 331,044 | +5.36(+2.39%) |
Jan 19, 2023 | 233.81 | 233.81 | 224.12 | 224.66 | 272,056 | -9.97(-4.25%) |
Jan 18, 2023 | 239.10 | 241.08 | 234.55 | 234.64 | 258,934 | -3.48(-1.46%) |
Jan 17, 2023 | 240.23 | 242.60 | 237.94 | 238.12 | 231,803 | -1.76(-0.73%) |
Jan 13, 2023 | 235.29 | 240.32 | 235.29 | 239.88 | 127,538 | +1.66(+0.70%) |
Jan 12, 2023 | 240.05 | 240.64 | 238.14 | 238.22 | 146,315 | -1.69(-0.71%) |
Jan 11, 2023 | 239.01 | 240.48 | 238.39 | 239.91 | 221,463 | +2.38(+1.00%) |
Jan 10, 2023 | 236.46 | 238.17 | 234.93 | 237.53 | 165,578 | +0.21(+0.09%) |
Jan 09, 2023 | 233.93 | 239.45 | 232.22 | 237.32 | 230,443 | +5.38(+2.32%) |
Jan 06, 2023 | 228.27 | 233.15 | 228.27 | 231.94 | 166,675 | +5.93(+2.62%) |
Jan 05, 2023 | 233.47 | 233.72 | 225.78 | 226.01 | 232,170 | -7.88(-3.37%) |
Jan 04, 2023 | 235.96 | 236.50 | 231.94 | 233.89 | 304,179 | -0.27(-0.12%) |
Jan 03, 2023 | 234.77 | 236.10 | 231.76 | 234.16 | 256,961 | +0.30(+0.13%) |
Dec 30, 2022 | 235.59 | 235.59 | 232.17 | 233.86 | 116,541 | -2.03(-0.86%) |
Dec 29, 2022 | 232.58 | 237.06 | 231.58 | 235.89 | 128,826 | +4.59(+1.98%) |
Dec 28, 2022 | 234.72 | 236.08 | 231.19 | 231.30 | 154,211 | -2.45(-1.05%) |
Dec 27, 2022 | 232.78 | 235.03 | 232.18 | 233.75 | 169,147 | +1.27(+0.55%) |
Dec 23, 2022 | 232.07 | 233.39 | 230.03 | 232.48 | 152,013 | +1.61(+0.70%) |
Dec 22, 2022 | 232.78 | 233.89 | 227.87 | 230.87 | 212,923 | -3.46(-1.48%) |
Dec 21, 2022 | 230.95 | 234.33 | 227.91 | 234.33 | 249,813 | +5.34(+2.33%) |
Dec 20, 2022 | 229.09 | 230.24 | 227.16 | 228.99 | 324,885 | -0.62(-0.27%) |
Dec 19, 2022 | 231.64 | 233.85 | 229.07 | 229.61 | 269,085 | -2.72(-1.17%) |
Dec 16, 2022 | 233.53 | 234.44 | 228.03 | 232.33 | 756,605 | -4.92(-2.08%) |
Dec 15, 2022 | 235.37 | 240.71 | 229.60 | 237.26 | 628,553 | +5.82(+2.51%) |
Dec 14, 2022 | 234.20 | 236.52 | 229.89 | 231.44 | 358,599 | -2.41(-1.03%) |
Dec 13, 2022 | 240.31 | 240.31 | 231.76 | 233.85 | 286,627 | -0.01(-0.00%) |
Dec 12, 2022 | 228.58 | 234.01 | 228.58 | 233.87 | 207,232 | +5.38(+2.35%) |
Dec 09, 2022 | 229.86 | 230.31 | 228.26 | 228.49 | 143,963 | -1.71(-0.74%) |
Dec 08, 2022 | 230.75 | 232.99 | 228.89 | 230.20 | 185,061 | -0.49(-0.21%) |
Dec 07, 2022 | 229.16 | 231.08 | 228.02 | 230.69 | 205,482 | +1.52(+0.66%) |
Dec 06, 2022 | 234.26 | 234.73 | 228.07 | 229.16 | 178,555 | -4.66(-1.99%) |
Dec 05, 2022 | 235.87 | 237.13 | 232.50 | 233.82 | 217,145 | -3.51(-1.48%) |
Dec 02, 2022 | 233.23 | 238.07 | 233.10 | 237.34 | 190,922 | +1.87(+0.80%) |
Dec 01, 2022 | 233.61 | 236.05 | 232.90 | 235.46 | 195,058 | +3.45(+1.49%) |
Nov 30, 2022 | 227.10 | 232.79 | 223.61 | 232.01 | 313,769 | +5.58(+2.47%) |
Nov 29, 2022 | 226.63 | 227.75 | 225.11 | 226.43 | 172,848 | -0.81(-0.35%) |
Nov 28, 2022 | 230.31 | 230.31 | 226.48 | 227.23 | 209,477 | -4.38(-1.89%) |
Nov 25, 2022 | 230.82 | 231.64 | 230.14 | 231.61 | 81,330 | +1.65(+0.72%) |
Nov 23, 2022 | 229.44 | 231.46 | 228.01 | 229.96 | 123,035 | +0.80(+0.35%) |
Nov 22, 2022 | 228.45 | 229.33 | 227.00 | 229.16 | 217,116 | +2.40(+1.06%) |
Nov 21, 2022 | 225.64 | 228.95 | 225.64 | 226.76 | 226,352 | +0.13(+0.06%) |
Nov 18, 2022 | 227.33 | 228.21 | 224.88 | 226.63 | 384,359 | +1.84(+0.82%) |
Nov 17, 2022 | 225.08 | 225.12 | 222.10 | 224.79 | 205,551 | -2.82(-1.24%) |
Nov 16, 2022 | 230.85 | 231.72 | 227.01 | 227.61 | 284,628 | -2.94(-1.28%) |
Nov 15, 2022 | 234.67 | 237.84 | 230.36 | 230.55 | 373,433 | -2.35(-1.01%) |
Nov 14, 2022 | 232.17 | 235.99 | 230.17 | 232.90 | 239,957 | +0.83(+0.36%) |
Nov 11, 2022 | 231.65 | 234.54 | 230.37 | 232.07 | 224,063 | +1.34(+0.58%) |
Nov 10, 2022 | 225.89 | 231.07 | 225.89 | 230.72 | 274,404 | +11.26(+5.13%) |
Nov 09, 2022 | 220.23 | 222.58 | 218.51 | 219.46 | 152,279 | -1.62(-0.73%) |
Nov 08, 2022 | 218.94 | 224.09 | 218.22 | 221.08 | 212,225 | +3.14(+1.44%) |
Nov 07, 2022 | 217.05 | 218.91 | 214.33 | 217.94 | 285,588 | +2.06(+0.95%) |
Nov 04, 2022 | 217.19 | 218.18 | 214.30 | 215.88 | 433,241 | +2.01(+0.94%) |
Nov 03, 2022 | 214.66 | 216.80 | 212.71 | 213.87 | 260,207 | -3.29(-1.51%) |
Nov 02, 2022 | 220.37 | 224.14 | 216.66 | 217.16 | 229,358 | -4.32(-1.95%) |
Nov 01, 2022 | 221.44 | 222.55 | 219.35 | 221.47 | 200,400 | +0.74(+0.33%) |
Oct 31, 2022 | 220.30 | 222.51 | 219.09 | 220.74 | 367,422 | -0.98(-0.44%) |
Oct 28, 2022 | 218.21 | 223.13 | 217.49 | 221.72 | 269,433 | +4.85(+2.23%) |
Oct 27, 2022 | 218.01 | 220.81 | 216.32 | 216.87 | 225,610 | -1.43(-0.66%) |
Oct 26, 2022 | 220.10 | 221.58 | 218.26 | 218.31 | 158,462 | -0.92(-0.42%) |
Oct 25, 2022 | 214.38 | 219.43 | 213.98 | 219.23 | 164,274 | +4.51(+2.10%) |
Oct 24, 2022 | 213.36 | 215.72 | 212.26 | 214.71 | 131,768 | +2.28(+1.08%) |
Oct 21, 2022 | 208.66 | 212.98 | 207.44 | 212.43 | 204,060 | +4.93(+2.37%) |
Oct 20, 2022 | 213.61 | 213.79 | 207.13 | 207.50 | 162,366 | -5.15(-2.42%) |
Oct 19, 2022 | 213.20 | 214.49 | 210.84 | 212.65 | 125,155 | -1.87(-0.87%) |
Oct 18, 2022 | 216.42 | 217.15 | 211.68 | 214.53 | 234,048 | +2.82(+1.33%) |
Oct 17, 2022 | 209.96 | 212.27 | 209.96 | 211.71 | 199,865 | +5.24(+2.54%) |
Oct 14, 2022 | 212.80 | 212.80 | 205.01 | 206.47 | 224,627 | -4.48(-2.13%) |
Oct 13, 2022 | 202.65 | 211.96 | 201.31 | 210.96 | 286,242 | +4.12(+1.99%) |
Oct 12, 2022 | 210.01 | 210.95 | 206.70 | 206.84 | 193,671 | -3.54(-1.68%) |
Oct 11, 2022 | 209.82 | 212.41 | 208.87 | 210.38 | 221,949 | -0.08(-0.04%) |
Oct 10, 2022 | 212.28 | 212.56 | 208.47 | 210.46 | 116,706 | -1.18(-0.56%) |
Oct 07, 2022 | 215.80 | 215.80 | 210.24 | 211.63 | 169,896 | -5.48(-2.53%) |
Oct 06, 2022 | 218.53 | 219.98 | 216.19 | 217.12 | 211,798 | -1.88(-0.86%) |
Oct 05, 2022 | 217.94 | 220.31 | 217.72 | 219.00 | 182,478 | -1.04(-0.47%) |
Oct 04, 2022 | 217.28 | 221.16 | 217.28 | 220.04 | 236,490 | +5.58(+2.60%) |
Oct 03, 2022 | 210.04 | 216.21 | 209.53 | 214.46 | 216,003 | +6.21(+2.98%) |
Sep 30, 2022 | 210.23 | 211.95 | 207.84 | 208.25 | 218,005 | -1.46(-0.70%) |
Sep 29, 2022 | 209.76 | 209.93 | 207.05 | 209.71 | 180,075 | -1.67(-0.79%) |
Sep 28, 2022 | 207.46 | 212.73 | 207.46 | 211.38 | 316,543 | +5.39(+2.61%) |
Sep 27, 2022 | 209.95 | 211.59 | 204.27 | 205.99 | 258,226 | -2.62(-1.26%) |
Sep 26, 2022 | 208.74 | 211.33 | 207.98 | 208.61 | 204,818 | -0.35(-0.17%) |
Sep 23, 2022 | 210.19 | 210.22 | 206.38 | 208.97 | 185,698 | -2.15(-1.02%) |
Sep 22, 2022 | 214.11 | 214.78 | 211.01 | 211.11 | 173,929 | -3.65(-1.70%) |
Sep 21, 2022 | 218.93 | 221.12 | 214.76 | 214.76 | 147,117 | -2.67(-1.23%) |
Sep 20, 2022 | 218.35 | 219.76 | 214.89 | 217.43 | 226,388 | -2.36(-1.07%) |
Sep 19, 2022 | 214.64 | 220.02 | 214.21 | 219.79 | 189,479 | +4.96(+2.31%) |
Sep 16, 2022 | 216.62 | 216.62 | 211.56 | 214.83 | 518,847 | -3.96(-1.81%) |
Sep 15, 2022 | 221.49 | 222.74 | 217.97 | 218.80 | 229,026 | -3.63(-1.63%) |
Sep 14, 2022 | 222.61 | 224.48 | 220.70 | 222.43 | 170,364 | -0.62(-0.28%) |
Sep 13, 2022 | 226.23 | 226.88 | 222.37 | 223.04 | 192,511 | -7.77(-3.37%) |
Sep 12, 2022 | 230.75 | 232.10 | 229.60 | 230.81 | 144,116 | +0.97(+0.42%) |
Sep 09, 2022 | 228.84 | 230.51 | 228.51 | 229.84 | 181,545 | +2.09(+0.92%) |
Sep 08, 2022 | 225.94 | 228.07 | 224.60 | 227.75 | 184,344 | -0.16(-0.07%) |
Sep 07, 2022 | 222.85 | 228.10 | 222.47 | 227.91 | 196,158 | +6.63(+3.00%) |
Sep 06, 2022 | 219.65 | 221.66 | 218.44 | 221.28 | 214,008 | +1.78(+0.81%) |
Sep 02, 2022 | 223.96 | 224.58 | 218.62 | 219.50 | 174,548 | -2.39(-1.08%) |
Sep 01, 2022 | 221.96 | 223.10 | 219.34 | 221.90 | 226,951 | -0.97(-0.44%) |
Aug 31, 2022 | 224.36 | 224.95 | 221.89 | 222.87 | 333,641 | -0.80(-0.36%) |
Aug 30, 2022 | 227.47 | 227.99 | 223.34 | 223.66 | 275,748 | -3.64(-1.60%) |
Aug 29, 2022 | 227.09 | 228.74 | 225.80 | 227.30 | 204,957 | -1.12(-0.49%) |
Aug 26, 2022 | 238.41 | 238.41 | 227.63 | 228.42 | 195,566 | -9.26(-3.90%) |
Aug 25, 2022 | 235.59 | 237.78 | 233.74 | 237.68 | 137,960 | +2.42(+1.03%) |
Aug 24, 2022 | 234.64 | 236.49 | 233.37 | 235.26 | 343,627 | +0.62(+0.26%) |
Aug 23, 2022 | 231.53 | 236.01 | 228.52 | 234.64 | 501,458 | +5.78(+2.53%) |
Aug 22, 2022 | 235.41 | 236.10 | 227.61 | 228.86 | 420,654 | -10.17(-4.26%) |
Aug 19, 2022 | 239.85 | 240.52 | 238.13 | 239.03 | 195,227 | -2.05(-0.85%) |
Aug 18, 2022 | 239.80 | 241.13 | 239.16 | 241.08 | 149,944 | +1.55(+0.65%) |
Aug 17, 2022 | 238.04 | 240.75 | 237.52 | 239.53 | 136,816 | -0.95(-0.39%) |
Aug 16, 2022 | 238.59 | 241.75 | 238.59 | 240.48 | 139,881 | +0.65(+0.27%) |
Aug 15, 2022 | 237.28 | 240.47 | 235.10 | 239.84 | 231,227 | +2.01(+0.85%) |
Aug 12, 2022 | 234.66 | 237.95 | 233.41 | 237.82 | 173,815 | +4.46(+1.91%) |
Aug 11, 2022 | 233.43 | 235.71 | 232.84 | 233.36 | 247,423 | +0.62(+0.27%) |
Aug 10, 2022 | 229.72 | 232.92 | 226.86 | 232.74 | 214,976 | +7.47(+3.32%) |
Aug 09, 2022 | 227.04 | 227.04 | 224.03 | 225.27 | 122,882 | -2.07(-0.91%) |
Aug 08, 2022 | 229.20 | 229.20 | 226.65 | 227.34 | 173,419 | +0.78(+0.35%) |
Aug 05, 2022 | 224.06 | 226.66 | 223.32 | 226.56 | 124,891 | +0.62(+0.27%) |
Aug 04, 2022 | 224.91 | 226.96 | 224.03 | 225.94 | 152,594 | +0.70(+0.31%) |
Aug 03, 2022 | 223.67 | 226.06 | 221.36 | 225.24 | 193,050 | +2.55(+1.15%) |
Aug 02, 2022 | 224.21 | 225.21 | 221.28 | 222.69 | 160,261 | -2.85(-1.26%) |
Aug 01, 2022 | 224.38 | 226.06 | 223.05 | 225.53 | 144,795 | -0.48(-0.21%) |
Jul 29, 2022 | 221.94 | 226.98 | 220.31 | 226.01 | 207,433 | +4.97(+2.25%) |
Jul 28, 2022 | 217.61 | 221.37 | 216.79 | 221.04 | 174,669 | +4.04(+1.86%) |
Jul 27, 2022 | 213.32 | 217.71 | 212.97 | 217.00 | 175,889 | +4.36(+2.05%) |
Jul 26, 2022 | 211.96 | 213.23 | 210.36 | 212.64 | 213,626 | -0.38(-0.18%) |
Jul 25, 2022 | 214.81 | 215.09 | 211.48 | 213.02 | 207,788 | -1.92(-0.89%) |
Jul 22, 2022 | 215.45 | 217.05 | 214.18 | 214.94 | 181,716 | -0.46(-0.21%) |
Jul 21, 2022 | 214.00 | 215.57 | 211.94 | 215.40 | 227,514 | +3.45(+1.63%) |
Jul 20, 2022 | 210.31 | 212.20 | 209.02 | 211.94 | 164,046 | +1.90(+0.90%) |
Jul 19, 2022 | 204.89 | 210.26 | 204.05 | 210.04 | 195,862 | +7.49(+3.70%) |
Jul 18, 2022 | 203.39 | 205.47 | 201.93 | 202.55 | 266,766 | -0.64(-0.32%) |
Jul 15, 2022 | 201.12 | 203.97 | 200.16 | 203.19 | 175,270 | +4.89(+2.47%) |
Jul 14, 2022 | 197.72 | 198.69 | 195.02 | 198.30 | 197,290 | -1.86(-0.93%) |
Jul 13, 2022 | 198.60 | 201.47 | 197.39 | 200.16 | 211,904 | -0.66(-0.33%) |
Jul 12, 2022 | 203.19 | 204.47 | 199.63 | 200.83 | 177,985 | -1.70(-0.84%) |
Jul 11, 2022 | 202.06 | 203.70 | 200.86 | 202.53 | 173,400 | -0.43(-0.21%) |
Jul 08, 2022 | 205.91 | 205.91 | 200.56 | 202.96 | 187,832 | -3.04(-1.48%) |
Jul 07, 2022 | 200.96 | 206.10 | 200.96 | 206.00 | 248,835 | +6.24(+3.12%) |
Jul 06, 2022 | 197.34 | 201.28 | 195.41 | 199.76 | 203,720 | +3.24(+1.65%) |
Jul 05, 2022 | 195.38 | 200.56 | 191.07 | 196.52 | 267,304 | -1.75(-0.88%) |
Jul 01, 2022 | 197.20 | 205.38 | 195.72 | 198.27 | 301,295 | +0.20(+0.10%) |
Jun 30, 2022 | 195.36 | 199.34 | 194.20 | 198.08 | 294,037 | +0.50(+0.25%) |
Jun 29, 2022 | 199.28 | 199.28 | 195.78 | 197.58 | 232,416 | -0.90(-0.45%) |
Jun 28, 2022 | 201.12 | 204.68 | 197.64 | 198.48 | 286,452 | -1.47(-0.73%) |
Jun 27, 2022 | 200.58 | 201.56 | 198.88 | 199.95 | 209,920 | -0.58(-0.29%) |
Jun 24, 2022 | 196.86 | 200.55 | 196.56 | 200.52 | 389,021 | +5.62(+2.88%) |
Jun 23, 2022 | 194.58 | 195.07 | 193.02 | 194.91 | 183,894 | +1.65(+0.86%) |
Jun 22, 2022 | 191.68 | 193.98 | 191.03 | 193.25 | 247,534 | -0.47(-0.24%) |
Jun 21, 2022 | 193.02 | 194.93 | 190.69 | 193.72 | 248,147 | +2.57(+1.35%) |
Jun 17, 2022 | 191.49 | 195.05 | 190.95 | 191.15 | 655,985 | -1.08(-0.56%) |
Jun 16, 2022 | 195.54 | 196.08 | 190.88 | 192.23 | 355,987 | -5.12(-2.59%) |
Jun 15, 2022 | 198.45 | 200.14 | 195.62 | 197.34 | 214,396 | +0.85(+0.43%) |
Jun 14, 2022 | 198.10 | 199.27 | 195.26 | 196.49 | 161,638 | -1.47(-0.74%) |
Jun 13, 2022 | 198.03 | 200.15 | 195.90 | 197.96 | 198,241 | -5.20(-2.56%) |
Jun 10, 2022 | 206.26 | 207.25 | 202.88 | 203.16 | 157,159 | -6.56(-3.13%) |
Jun 09, 2022 | 213.34 | 214.75 | 209.42 | 209.73 | 173,021 | -4.71(-2.20%) |
Jun 08, 2022 | 215.47 | 217.41 | 214.20 | 214.44 | 142,155 | -2.84(-1.31%) |
Jun 07, 2022 | 215.06 | 217.49 | 213.34 | 217.27 | 121,770 | +0.78(+0.36%) |
Jun 06, 2022 | 217.85 | 218.33 | 215.73 | 216.49 | 120,361 | +0.86(+0.40%) |
Jun 03, 2022 | 215.92 | 217.16 | 213.46 | 215.63 | 178,474 | -1.77(-0.81%) |
Jun 02, 2022 | 211.99 | 217.61 | 209.34 | 217.40 | 169,129 | +6.69(+3.18%) |
Jun 01, 2022 | 214.51 | 214.51 | 208.77 | 210.71 | 183,222 | -2.47(-1.16%) |
May 31, 2022 | 213.37 | 215.27 | 210.37 | 213.18 | 484,456 | -1.91(-0.89%) |
May 27, 2022 | 211.81 | 215.09 | 211.67 | 215.09 | 290,120 | +4.26(+2.02%) |
May 26, 2022 | 210.37 | 212.65 | 209.91 | 210.84 | 238,515 | +2.07(+0.99%) |
May 25, 2022 | 204.38 | 209.29 | 204.38 | 208.76 | 364,981 | +2.45(+1.19%) |
May 24, 2022 | 210.14 | 213.19 | 203.59 | 206.32 | 336,454 | +4.85(+2.41%) |
May 23, 2022 | 202.32 | 203.08 | 200.02 | 201.46 | 334,839 | +1.14(+0.57%) |
May 20, 2022 | 202.75 | 202.75 | 196.68 | 200.32 | 331,353 | -0.63(-0.32%) |
May 19, 2022 | 199.27 | 203.64 | 198.14 | 200.95 | 212,599 | +0.07(+0.03%) |
May 18, 2022 | 208.32 | 209.91 | 200.44 | 200.88 | 234,334 | -9.62(-4.57%) |
May 17, 2022 | 208.18 | 211.01 | 206.61 | 210.51 | 164,800 | +4.88(+2.37%) |
May 16, 2022 | 205.90 | 206.35 | 202.38 | 205.63 | 180,589 | -1.26(-0.61%) |
May 13, 2022 | 206.05 | 208.78 | 204.38 | 206.89 | 194,781 | +2.09(+1.02%) |
May 12, 2022 | 202.48 | 206.03 | 201.84 | 204.80 | 302,156 | +1.87(+0.92%) |
May 11, 2022 | 202.26 | 207.50 | 200.79 | 202.93 | 216,365 | -0.51(-0.25%) |
May 10, 2022 | 206.36 | 206.74 | 199.95 | 203.44 | 267,559 | -0.28(-0.14%) |
May 09, 2022 | 203.57 | 206.42 | 202.42 | 203.72 | 288,458 | -1.06(-0.52%) |
May 06, 2022 | 206.82 | 208.52 | 201.88 | 204.79 | 215,938 | -3.48(-1.67%) |
May 05, 2022 | 215.14 | 217.37 | 206.91 | 208.27 | 252,863 | -8.85(-4.08%) |
May 04, 2022 | 211.12 | 221.68 | 210.17 | 217.12 | 295,548 | +5.78(+2.73%) |
May 03, 2022 | 213.38 | 213.91 | 210.32 | 211.35 | 215,776 | -0.98(-0.46%) |
May 02, 2022 | 210.88 | 214.75 | 208.54 | 212.33 | 218,703 | +1.81(+0.86%) |
Apr 29, 2022 | 213.66 | 216.47 | 210.13 | 210.52 | 287,252 | -4.83(-2.24%) |
Apr 28, 2022 | 212.12 | 215.50 | 210.63 | 215.35 | 213,089 | +4.20(+1.99%) |
Apr 27, 2022 | 209.23 | 213.22 | 209.23 | 211.15 | 235,068 | +1.92(+0.92%) |
Apr 26, 2022 | 215.28 | 215.40 | 209.14 | 209.23 | 183,898 | -6.29(-2.92%) |
Apr 25, 2022 | 215.09 | 216.05 | 210.32 | 215.52 | 185,928 | +0.43(+0.20%) |
Apr 22, 2022 | 217.68 | 220.79 | 214.62 | 215.09 | 143,780 | -3.66(-1.67%) |
Apr 21, 2022 | 222.36 | 224.19 | 217.98 | 218.75 | 157,522 | -2.33(-1.05%) |
Apr 20, 2022 | 218.97 | 222.21 | 218.49 | 221.09 | 193,459 | +3.30(+1.51%) |
Apr 19, 2022 | 211.65 | 218.05 | 211.65 | 217.79 | 143,189 | +6.28(+2.97%) |
Apr 18, 2022 | 209.25 | 211.68 | 208.54 | 211.51 | 159,202 | +1.92(+0.92%) |
Apr 14, 2022 | 214.25 | 215.53 | 209.32 | 209.59 | 155,418 | -4.05(-1.90%) |
Apr 13, 2022 | 212.00 | 214.95 | 212.00 | 213.64 | 231,134 | +1.21(+0.57%) |
Apr 12, 2022 | 218.13 | 219.79 | 211.65 | 212.43 | 217,956 | -4.18(-1.93%) |
Apr 11, 2022 | 218.02 | 219.71 | 216.16 | 216.61 | 218,574 | -2.43(-1.11%) |
Apr 08, 2022 | 219.07 | 221.64 | 217.83 | 219.04 | 149,636 | -0.26(-0.12%) |
Apr 07, 2022 | 217.04 | 220.65 | 216.26 | 219.30 | 162,291 | +0.97(+0.44%) |
Apr 06, 2022 | 215.78 | 218.60 | 214.76 | 218.34 | 199,246 | +0.64(+0.30%) |
Apr 05, 2022 | 220.47 | 222.71 | 217.38 | 217.69 | 122,566 | -4.04(-1.82%) |
Apr 04, 2022 | 221.12 | 223.26 | 220.74 | 221.73 | 197,135 | -0.73(-0.33%) |
Apr 01, 2022 | 223.22 | 223.35 | 219.98 | 222.46 | 215,223 | +0.83(+0.37%) |
Mar 31, 2022 | 223.91 | 225.27 | 221.47 | 221.63 | 258,372 | -2.76(-1.23%) |
Mar 30, 2022 | 226.65 | 226.99 | 223.53 | 224.40 | 121,252 | -2.65(-1.16%) |
Mar 29, 2022 | 225.41 | 229.13 | 222.21 | 227.04 | 179,217 | +3.97(+1.78%) |
Mar 28, 2022 | 221.77 | 223.19 | 221.06 | 223.07 | 206,385 | +1.12(+0.51%) |
Mar 25, 2022 | 222.89 | 223.14 | 220.32 | 221.95 | 168,225 | +0.30(+0.14%) |
Mar 24, 2022 | 224.00 | 224.95 | 219.85 | 221.64 | 145,404 | -1.81(-0.81%) |
Mar 23, 2022 | 223.89 | 223.95 | 221.26 | 223.46 | 254,186 | -1.40(-0.62%) |
Mar 22, 2022 | 224.85 | 226.38 | 223.25 | 224.85 | 183,499 | +0.88(+0.39%) |
Mar 21, 2022 | 224.39 | 225.72 | 222.09 | 223.98 | 216,521 | -1.46(-0.65%) |
Mar 18, 2022 | 221.23 | 225.93 | 219.49 | 225.43 | 438,833 | +4.31(+1.95%) |
Mar 17, 2022 | 215.93 | 222.00 | 215.31 | 221.13 | 227,265 | +3.61(+1.66%) |
Mar 16, 2022 | 216.15 | 219.67 | 213.95 | 217.51 | 194,367 | +3.63(+1.70%) |
Mar 15, 2022 | 212.02 | 214.60 | 210.66 | 213.88 | 156,224 | +4.47(+2.13%) |
Mar 14, 2022 | 211.60 | 213.41 | 208.49 | 209.41 | 197,396 | -0.48(-0.23%) |
Mar 11, 2022 | 212.13 | 213.91 | 209.88 | 209.89 | 195,920 | -0.01(-0.00%) |
Mar 10, 2022 | 212.75 | 214.18 | 209.60 | 209.90 | 283,105 | -7.21(-3.32%) |
Mar 09, 2022 | 215.90 | 221.24 | 215.50 | 217.12 | 234,677 | +7.02(+3.34%) |
Mar 08, 2022 | 213.71 | 216.72 | 209.91 | 210.10 | 307,724 | -2.32(-1.09%) |
Mar 07, 2022 | 220.59 | 220.59 | 211.99 | 212.42 | 290,234 | -8.60(-3.89%) |
Mar 04, 2022 | 221.42 | 222.41 | 219.37 | 221.02 | 297,220 | -2.35(-1.05%) |
Mar 03, 2022 | 223.48 | 225.42 | 221.05 | 223.37 | 228,278 | +1.75(+0.79%) |
Mar 02, 2022 | 218.50 | 224.14 | 218.50 | 221.62 | 268,770 | +3.74(+1.72%) |