Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 257.95 | 260.27 | 257.56 | 258.10 | 759,584 | -0.13(-0.05%) |
Feb 27, 2023 | 259.73 | 260.35 | 256.95 | 258.23 | 571,855 | +1.12(+0.44%) |
Feb 24, 2023 | 257.22 | 258.62 | 255.11 | 257.11 | 855,770 | -2.16(-0.83%) |
Feb 23, 2023 | 260.94 | 261.34 | 257.43 | 259.27 | 867,935 | -0.11(-0.04%) |
Feb 22, 2023 | 263.75 | 264.16 | 258.09 | 259.38 | 833,251 | -4.23(-1.61%) |
Feb 21, 2023 | 264.18 | 264.45 | 261.38 | 263.61 | 688,602 | -0.98(-0.37%) |
Feb 17, 2023 | 262.75 | 266.33 | 260.74 | 264.59 | 799,902 | +2.02(+0.77%) |
Feb 16, 2023 | 265.27 | 266.28 | 261.62 | 262.57 | 607,826 | -4.57(-1.71%) |
Feb 15, 2023 | 264.27 | 267.14 | 264.24 | 267.14 | 732,376 | +1.56(+0.59%) |
Feb 14, 2023 | 266.00 | 267.25 | 263.44 | 265.57 | 702,933 | -1.13(-0.42%) |
Feb 13, 2023 | 267.13 | 268.89 | 263.81 | 266.70 | 1,011,619 | +0.05(+0.02%) |
Feb 10, 2023 | 259.80 | 268.11 | 257.53 | 266.65 | 1,423,486 | +14.11(+5.59%) |
Feb 09, 2023 | 254.85 | 256.94 | 252.52 | 252.54 | 832,252 | -0.83(-0.33%) |
Feb 08, 2023 | 252.01 | 255.36 | 250.70 | 253.38 | 645,092 | +0.20(+0.08%) |
Feb 07, 2023 | 251.15 | 254.26 | 246.75 | 253.18 | 792,673 | -0.43(-0.17%) |
Feb 06, 2023 | 250.96 | 254.91 | 250.38 | 253.61 | 631,278 | +1.77(+0.70%) |
Feb 03, 2023 | 250.72 | 253.75 | 249.82 | 251.85 | 599,493 | +0.51(+0.20%) |
Feb 02, 2023 | 255.87 | 256.34 | 249.77 | 251.34 | 872,441 | -3.78(-1.48%) |
Feb 01, 2023 | 250.93 | 255.90 | 249.34 | 255.12 | 593,661 | +2.71(+1.07%) |
Jan 31, 2023 | 248.73 | 252.43 | 248.14 | 252.41 | 726,708 | +4.68(+1.89%) |
Jan 30, 2023 | 249.11 | 250.62 | 247.44 | 247.72 | 746,157 | -2.12(-0.85%) |
Jan 27, 2023 | 252.08 | 253.10 | 249.45 | 249.84 | 517,227 | -2.80(-1.11%) |
Jan 26, 2023 | 256.27 | 256.78 | 250.92 | 252.64 | 631,560 | -1.30(-0.51%) |
Jan 25, 2023 | 249.93 | 254.38 | 249.71 | 253.94 | 487,900 | +2.30(+0.91%) |
Jan 24, 2023 | 250.99 | 252.69 | 247.64 | 251.64 | 426,461 | -0.58(-0.23%) |
Jan 23, 2023 | 250.55 | 254.24 | 249.37 | 252.22 | 427,138 | +1.48(+0.59%) |
Jan 20, 2023 | 248.12 | 250.88 | 246.50 | 250.74 | 497,216 | +2.73(+1.10%) |
Jan 19, 2023 | 250.88 | 252.16 | 247.14 | 248.01 | 844,368 | -4.25(-1.69%) |
Jan 18, 2023 | 259.14 | 259.69 | 251.92 | 252.26 | 543,162 | -6.31(-2.44%) |
Jan 17, 2023 | 261.19 | 262.77 | 257.76 | 258.57 | 763,129 | -2.67(-1.02%) |
Jan 13, 2023 | 256.12 | 261.78 | 255.35 | 261.24 | 566,444 | +1.28(+0.49%) |
Jan 12, 2023 | 261.02 | 261.84 | 257.83 | 259.97 | 900,790 | +0.36(+0.14%) |
Jan 11, 2023 | 253.67 | 259.76 | 252.52 | 259.60 | 845,495 | +1.95(+0.76%) |
Jan 10, 2023 | 256.29 | 257.69 | 255.01 | 257.65 | 419,077 | +1.71(+0.67%) |
Jan 09, 2023 | 259.71 | 263.33 | 255.63 | 255.94 | 501,031 | -3.17(-1.22%) |
Jan 06, 2023 | 254.22 | 260.34 | 252.06 | 259.11 | 365,862 | +8.56(+3.42%) |
Jan 05, 2023 | 252.34 | 252.85 | 249.71 | 250.55 | 507,041 | -2.85(-1.12%) |
Jan 04, 2023 | 254.75 | 256.00 | 251.48 | 253.40 | 658,334 | +0.61(+0.24%) |
Jan 03, 2023 | 253.66 | 254.95 | 250.98 | 252.79 | 541,262 | -0.30(-0.12%) |
Dec 30, 2022 | 253.11 | 253.20 | 250.27 | 253.09 | 367,484 | -1.08(-0.42%) |
Dec 29, 2022 | 251.39 | 255.08 | 251.39 | 254.17 | 327,962 | +4.92(+1.97%) |
Dec 28, 2022 | 251.52 | 252.69 | 249.01 | 249.25 | 295,766 | -2.78(-1.10%) |
Dec 27, 2022 | 252.95 | 252.95 | 250.06 | 252.03 | 276,050 | +0.00(+0.00%) |
Dec 23, 2022 | 250.90 | 252.35 | 249.92 | 252.03 | 234,836 | +1.19(+0.47%) |
Dec 22, 2022 | 251.74 | 251.74 | 246.97 | 250.84 | 621,877 | -2.04(-0.81%) |
Dec 21, 2022 | 252.32 | 255.37 | 251.81 | 252.89 | 440,628 | +1.65(+0.66%) |
Dec 20, 2022 | 250.84 | 252.15 | 249.30 | 251.24 | 426,817 | +1.21(+0.48%) |
Dec 19, 2022 | 248.70 | 251.37 | 248.03 | 250.03 | 656,623 | +2.11(+0.85%) |
Dec 16, 2022 | 249.22 | 250.50 | 247.63 | 247.92 | 1,212,768 | -4.62(-1.83%) |
Dec 15, 2022 | 258.51 | 258.91 | 251.52 | 252.53 | 713,018 | -8.53(-3.27%) |
Dec 14, 2022 | 262.42 | 268.18 | 259.23 | 261.07 | 988,351 | -0.43(-0.17%) |
Dec 13, 2022 | 269.18 | 269.18 | 259.59 | 261.50 | 947,369 | -3.61(-1.36%) |
Dec 12, 2022 | 261.61 | 265.27 | 259.73 | 265.11 | 450,574 | +5.16(+1.98%) |
Dec 09, 2022 | 263.80 | 265.53 | 259.85 | 259.95 | 475,439 | -4.13(-1.56%) |
Dec 08, 2022 | 263.07 | 264.38 | 261.27 | 264.08 | 460,132 | +2.94(+1.12%) |
Dec 07, 2022 | 260.64 | 263.60 | 258.11 | 261.15 | 627,802 | +0.61(+0.23%) |
Dec 06, 2022 | 263.16 | 264.28 | 257.71 | 260.54 | 687,967 | -2.02(-0.77%) |
Dec 05, 2022 | 264.07 | 266.49 | 261.53 | 262.56 | 538,808 | -4.38(-1.64%) |
Dec 02, 2022 | 263.07 | 268.31 | 263.07 | 266.93 | 615,566 | +0.90(+0.34%) |
Dec 01, 2022 | 267.63 | 269.34 | 265.55 | 266.03 | 764,144 | -0.41(-0.15%) |
Nov 30, 2022 | 258.10 | 266.81 | 258.10 | 266.44 | 1,378,681 | +7.58(+2.93%) |
Nov 29, 2022 | 259.23 | 260.73 | 257.97 | 258.87 | 721,372 | -1.49(-0.57%) |
Nov 28, 2022 | 261.25 | 262.85 | 259.45 | 260.35 | 917,118 | -2.40(-0.91%) |
Nov 25, 2022 | 261.64 | 263.22 | 260.52 | 262.75 | 216,698 | +2.38(+0.91%) |
Nov 23, 2022 | 259.87 | 261.78 | 259.51 | 260.37 | 456,761 | +0.92(+0.35%) |
Nov 22, 2022 | 258.28 | 259.93 | 257.26 | 259.45 | 633,479 | +2.62(+1.02%) |
Nov 21, 2022 | 257.08 | 259.73 | 256.28 | 256.83 | 526,437 | -0.55(-0.21%) |
Nov 18, 2022 | 252.66 | 258.41 | 251.56 | 257.38 | 951,814 | +7.27(+2.91%) |
Nov 17, 2022 | 249.24 | 251.39 | 247.38 | 250.11 | 565,040 | -0.24(-0.10%) |
Nov 16, 2022 | 245.79 | 251.02 | 245.63 | 250.35 | 612,793 | +5.24(+2.14%) |
Nov 15, 2022 | 247.78 | 247.94 | 243.49 | 245.11 | 719,603 | -0.53(-0.21%) |
Nov 14, 2022 | 244.83 | 250.19 | 244.83 | 245.64 | 734,033 | +1.39(+0.57%) |
Nov 11, 2022 | 254.50 | 254.52 | 240.56 | 244.25 | 2,257,256 | -9.87(-3.88%) |
Nov 10, 2022 | 254.56 | 255.92 | 251.84 | 254.12 | 926,716 | +5.86(+2.36%) |
Nov 09, 2022 | 250.45 | 250.57 | 247.31 | 248.26 | 782,455 | -3.11(-1.24%) |
Nov 08, 2022 | 250.46 | 254.94 | 248.04 | 251.37 | 792,734 | +1.24(+0.50%) |
Nov 07, 2022 | 250.25 | 252.09 | 247.66 | 250.12 | 835,955 | +0.65(+0.26%) |
Nov 04, 2022 | 246.61 | 253.06 | 238.87 | 249.48 | 1,905,353 | +16.34(+7.01%) |
Nov 03, 2022 | 232.78 | 234.49 | 230.52 | 233.14 | 939,955 | -1.68(-0.72%) |
Nov 02, 2022 | 237.33 | 234.83 | 234.83 | 692,135 | -2.93(-1.23%) | |
Nov 01, 2022 | 245.46 | 245.67 | 237.41 | 237.75 | 989,588 | -6.68(-2.73%) |
Oct 31, 2022 | 243.61 | 246.54 | 240.43 | 244.43 | 1,149,313 | -0.40(-0.16%) |
Oct 28, 2022 | 238.48 | 245.15 | 237.86 | 244.83 | 1,012,214 | +7.77(+3.28%) |
Oct 27, 2022 | 237.31 | 239.41 | 236.40 | 237.06 | 872,932 | +1.84(+0.78%) |
Oct 26, 2022 | 234.96 | 236.28 | 233.38 | 235.22 | 811,913 | +0.61(+0.26%) |
Oct 25, 2022 | 229.93 | 235.22 | 229.93 | 234.61 | 698,363 | +4.53(+1.97%) |
Oct 24, 2022 | 223.83 | 230.69 | 223.83 | 230.08 | 751,167 | +8.49(+3.83%) |
Oct 21, 2022 | 216.64 | 222.28 | 214.79 | 221.59 | 744,555 | +5.10(+2.36%) |
Oct 20, 2022 | 218.35 | 219.71 | 215.14 | 216.49 | 667,946 | -2.62(-1.20%) |
Oct 19, 2022 | 219.09 | 220.53 | 217.37 | 219.12 | 482,095 | -1.42(-0.64%) |
Oct 18, 2022 | 220.70 | 222.69 | 217.84 | 220.53 | 576,746 | +4.46(+2.07%) |
Oct 17, 2022 | 212.71 | 217.50 | 212.71 | 216.07 | 850,749 | +7.30(+3.50%) |
Oct 14, 2022 | 221.11 | 221.11 | 208.26 | 208.77 | 1,129,778 | -11.83(-5.36%) |
Oct 13, 2022 | 215.25 | 221.14 | 212.42 | 220.60 | 800,255 | +2.00(+0.91%) |
Oct 12, 2022 | 220.68 | 221.49 | 218.57 | 218.61 | 724,406 | -0.90(-0.41%) |
Oct 11, 2022 | 221.19 | 222.11 | 217.85 | 219.51 | 680,570 | -2.71(-1.22%) |
Oct 10, 2022 | 225.85 | 225.85 | 221.66 | 222.22 | 411,478 | -2.77(-1.23%) |
Oct 07, 2022 | 227.22 | 227.22 | 223.33 | 224.99 | 566,042 | -4.26(-1.86%) |
Oct 06, 2022 | 231.66 | 233.10 | 228.61 | 229.25 | 469,348 | -2.60(-1.12%) |
Oct 05, 2022 | 227.82 | 233.15 | 227.60 | 231.85 | 486,418 | +1.41(+0.61%) |
Oct 04, 2022 | 227.77 | 231.27 | 227.20 | 230.44 | 620,379 | +6.31(+2.82%) |
Oct 03, 2022 | 222.56 | 225.64 | 221.15 | 224.13 | 896,456 | +4.89(+2.23%) |
Sep 30, 2022 | 221.12 | 223.78 | 218.95 | 219.23 | 1,098,082 | -1.30(-0.59%) |
Sep 29, 2022 | 223.14 | 223.23 | 218.57 | 220.53 | 671,029 | -4.23(-1.88%) |
Sep 28, 2022 | 223.37 | 225.63 | 221.42 | 224.76 | 727,993 | +3.88(+1.75%) |
Sep 27, 2022 | 223.39 | 224.15 | 218.94 | 220.89 | 688,632 | -0.15(-0.07%) |
Sep 26, 2022 | 224.38 | 225.17 | 219.72 | 221.03 | 679,532 | -2.89(-1.29%) |
Sep 23, 2022 | 224.95 | 225.43 | 220.90 | 223.92 | 707,172 | -3.19(-1.41%) |
Sep 22, 2022 | 231.38 | 232.06 | 227.06 | 227.11 | 747,116 | -5.72(-2.46%) |
Sep 21, 2022 | 235.04 | 238.68 | 232.75 | 232.83 | 670,532 | -1.61(-0.69%) |
Sep 20, 2022 | 234.85 | 235.24 | 232.71 | 234.44 | 582,493 | -1.04(-0.44%) |
Sep 19, 2022 | 231.83 | 235.81 | 231.38 | 235.48 | 712,898 | +1.34(+0.57%) |
Sep 16, 2022 | 232.28 | 234.47 | 230.47 | 234.14 | 1,277,534 | +1.02(+0.44%) |
Sep 15, 2022 | 236.46 | 236.48 | 231.93 | 233.12 | 918,333 | -4.06(-1.71%) |
Sep 14, 2022 | 238.38 | 240.47 | 235.22 | 237.19 | 1,015,016 | -2.92(-1.21%) |
Sep 13, 2022 | 243.28 | 244.76 | 238.97 | 240.10 | 754,319 | -7.25(-2.93%) |
Sep 12, 2022 | 245.88 | 247.52 | 245.23 | 247.35 | 742,236 | +3.21(+1.31%) |
Sep 09, 2022 | 244.97 | 245.33 | 242.65 | 244.14 | 656,769 | -0.14(-0.06%) |
Sep 08, 2022 | 242.45 | 244.56 | 241.68 | 244.28 | 529,810 | +0.79(+0.32%) |
Sep 07, 2022 | 238.26 | 244.38 | 238.05 | 243.49 | 587,729 | +5.84(+2.46%) |
Sep 06, 2022 | 237.86 | 238.62 | 234.47 | 237.65 | 827,042 | -0.20(-0.08%) |
Sep 02, 2022 | 240.27 | 242.22 | 236.74 | 237.85 | 608,804 | -0.39(-0.16%) |
Sep 01, 2022 | 237.28 | 238.32 | 233.90 | 238.24 | 680,396 | +0.74(+0.31%) |
Aug 31, 2022 | 240.88 | 240.88 | 237.16 | 237.50 | 809,570 | -1.68(-0.70%) |
Aug 30, 2022 | 242.51 | 242.86 | 238.14 | 239.18 | 527,765 | -1.89(-0.79%) |
Aug 29, 2022 | 239.63 | 243.13 | 238.91 | 241.07 | 474,938 | -1.22(-0.50%) |
Aug 26, 2022 | 248.18 | 249.15 | 242.26 | 242.29 | 822,428 | -5.91(-2.38%) |
Aug 25, 2022 | 243.39 | 248.34 | 242.73 | 248.20 | 716,452 | +5.61(+2.31%) |
Aug 24, 2022 | 241.00 | 243.90 | 240.41 | 242.59 | 724,102 | +2.40(+1.00%) |
Aug 23, 2022 | 240.63 | 242.60 | 239.55 | 240.19 | 378,283 | -2.43(-1.00%) |
Aug 22, 2022 | 243.71 | 244.72 | 242.14 | 242.62 | 456,004 | -4.48(-1.81%) |
Aug 19, 2022 | 249.64 | 249.64 | 246.85 | 247.10 | 627,711 | -2.92(-1.17%) |
Aug 18, 2022 | 250.03 | 252.21 | 248.91 | 250.01 | 498,021 | +0.80(+0.32%) |
Aug 17, 2022 | 247.82 | 250.06 | 246.73 | 249.22 | 468,534 | -1.14(-0.46%) |
Aug 16, 2022 | 248.69 | 251.54 | 248.19 | 250.36 | 407,875 | +1.19(+0.48%) |
Aug 15, 2022 | 248.71 | 250.45 | 247.73 | 249.17 | 482,462 | -0.59(-0.23%) |
Aug 12, 2022 | 247.62 | 249.76 | 246.24 | 249.75 | 919,742 | +3.60(+1.46%) |
Aug 11, 2022 | 247.02 | 248.19 | 246.02 | 246.15 | 832,380 | -0.70(-0.28%) |
Aug 10, 2022 | 246.67 | 248.75 | 244.06 | 246.85 | 778,841 | +3.66(+1.50%) |
Aug 09, 2022 | 241.46 | 244.95 | 240.16 | 243.19 | 904,530 | +1.07(+0.44%) |
Aug 08, 2022 | 243.00 | 243.89 | 237.98 | 242.12 | 1,045,391 | -2.01(-0.82%) |
Aug 05, 2022 | 237.10 | 245.35 | 232.75 | 244.13 | 1,749,124 | +10.27(+4.39%) |
Aug 04, 2022 | 232.59 | 234.73 | 231.16 | 233.87 | 967,935 | +1.21(+0.52%) |
Aug 03, 2022 | 232.07 | 234.20 | 230.96 | 232.66 | 639,307 | +0.97(+0.42%) |
Aug 02, 2022 | 231.79 | 233.18 | 228.51 | 231.69 | 670,298 | +0.81(+0.35%) |
Aug 01, 2022 | 231.05 | 233.19 | 230.38 | 230.88 | 912,803 | -1.91(-0.82%) |
Jul 29, 2022 | 231.60 | 233.79 | 230.59 | 232.79 | 830,912 | +2.22(+0.96%) |
Jul 28, 2022 | 225.87 | 231.52 | 224.96 | 230.58 | 971,899 | +5.92(+2.64%) |
Jul 27, 2022 | 219.44 | 224.90 | 217.96 | 224.66 | 616,849 | +5.83(+2.67%) |
Jul 26, 2022 | 217.11 | 219.00 | 216.65 | 218.82 | 566,479 | +0.74(+0.34%) |
Jul 25, 2022 | 215.80 | 218.37 | 214.16 | 218.08 | 602,456 | +2.29(+1.06%) |
Jul 22, 2022 | 217.09 | 217.50 | 214.90 | 215.79 | 396,670 | -1.03(-0.48%) |
Jul 21, 2022 | 211.67 | 216.86 | 211.67 | 216.82 | 501,264 | +5.06(+2.39%) |
Jul 20, 2022 | 212.81 | 213.85 | 211.44 | 211.76 | 645,316 | -1.22(-0.57%) |
Jul 19, 2022 | 209.34 | 213.32 | 208.72 | 212.98 | 563,467 | +6.24(+3.02%) |
Jul 18, 2022 | 210.00 | 210.00 | 206.05 | 206.74 | 448,954 | -3.05(-1.46%) |
Jul 15, 2022 | 207.52 | 209.87 | 206.24 | 209.80 | 515,141 | +5.12(+2.50%) |
Jul 14, 2022 | 202.27 | 205.37 | 201.60 | 204.67 | 438,841 | -1.23(-0.60%) |
Jul 13, 2022 | 199.84 | 207.48 | 199.58 | 205.90 | 581,308 | +2.79(+1.37%) |
Jul 12, 2022 | 208.30 | 210.20 | 202.30 | 203.11 | 744,394 | -5.15(-2.47%) |
Jul 11, 2022 | 208.10 | 211.42 | 207.74 | 208.26 | 662,540 | -1.17(-0.56%) |
Jul 08, 2022 | 212.20 | 212.68 | 209.37 | 209.44 | 600,942 | -4.65(-2.17%) |
Jul 07, 2022 | 211.67 | 215.27 | 211.33 | 214.08 | 734,027 | +2.43(+1.15%) |
Jul 06, 2022 | 208.19 | 212.20 | 207.43 | 211.65 | 786,694 | +4.58(+2.21%) |
Jul 05, 2022 | 201.53 | 207.07 | 200.26 | 207.07 | 756,831 | +2.10(+1.02%) |
Jul 01, 2022 | 203.54 | 205.36 | 201.56 | 204.98 | 516,986 | +0.47(+0.23%) |
Jun 30, 2022 | 202.27 | 205.93 | 201.87 | 204.51 | 772,375 | -0.13(-0.06%) |
Jun 29, 2022 | 204.78 | 204.95 | 201.76 | 204.63 | 497,184 | -0.50(-0.24%) |
Jun 28, 2022 | 212.13 | 213.26 | 205.08 | 205.13 | 484,393 | -6.71(-3.17%) |
Jun 27, 2022 | 211.90 | 213.14 | 208.66 | 211.84 | 613,702 | -0.21(-0.10%) |
Jun 24, 2022 | 207.74 | 212.23 | 207.74 | 212.05 | 987,930 | +6.10(+2.96%) |
Jun 23, 2022 | 205.41 | 207.64 | 204.98 | 205.95 | 645,840 | +1.24(+0.61%) |
Jun 22, 2022 | 200.60 | 206.80 | 199.13 | 204.71 | 965,720 | +4.52(+2.26%) |
Jun 21, 2022 | 199.51 | 201.73 | 199.01 | 200.19 | 1,155,940 | +2.28(+1.15%) |
Jun 17, 2022 | 192.94 | 199.70 | 192.72 | 197.91 | 2,004,243 | +5.70(+2.96%) |
Jun 16, 2022 | 194.05 | 194.86 | 190.43 | 192.21 | 868,140 | -5.96(-3.01%) |
Jun 15, 2022 | 200.47 | 201.50 | 195.45 | 198.18 | 711,822 | -0.20(-0.10%) |
Jun 14, 2022 | 197.85 | 200.56 | 196.42 | 198.37 | 915,725 | +1.45(+0.74%) |
Jun 13, 2022 | 198.72 | 199.75 | 195.94 | 196.92 | 928,283 | -6.45(-3.17%) |
Jun 10, 2022 | 204.81 | 205.74 | 201.55 | 203.37 | 590,784 | -4.86(-2.33%) |
Jun 09, 2022 | 211.46 | 212.72 | 208.23 | 208.23 | 640,475 | -3.51(-1.66%) |
Jun 08, 2022 | 214.24 | 214.72 | 211.39 | 211.74 | 427,650 | -3.99(-1.85%) |
Jun 07, 2022 | 212.98 | 215.84 | 211.75 | 215.73 | 520,660 | +0.70(+0.33%) |
Jun 06, 2022 | 220.76 | 221.50 | 213.97 | 215.03 | 590,759 | -4.18(-1.91%) |
Jun 03, 2022 | 215.92 | 220.51 | 214.93 | 219.21 | 1,060,518 | +1.40(+0.64%) |
Jun 02, 2022 | 211.01 | 218.07 | 209.85 | 217.81 | 649,035 | +6.31(+2.98%) |
Jun 01, 2022 | 214.97 | 216.27 | 209.60 | 211.50 | 526,379 | -2.06(-0.97%) |
May 31, 2022 | 214.02 | 215.37 | 211.79 | 213.57 | 1,293,725 | -3.18(-1.47%) |
May 27, 2022 | 213.82 | 216.75 | 213.64 | 216.74 | 542,903 | +4.99(+2.35%) |
May 26, 2022 | 209.44 | 213.04 | 208.71 | 211.76 | 849,788 | +4.31(+2.08%) |
May 25, 2022 | 208.67 | 210.23 | 206.68 | 207.44 | 1,402,505 | -1.18(-0.56%) |
May 24, 2022 | 205.09 | 209.71 | 203.67 | 208.62 | 1,035,999 | +1.81(+0.87%) |
May 23, 2022 | 208.23 | 208.95 | 204.58 | 206.81 | 1,053,627 | +2.44(+1.19%) |
May 20, 2022 | 206.27 | 206.93 | 199.86 | 204.37 | 1,940,298 | +0.02(+0.01%) |
May 19, 2022 | 199.31 | 207.59 | 197.58 | 204.35 | 1,593,226 | +4.66(+2.33%) |
May 18, 2022 | 205.12 | 205.47 | 196.94 | 199.70 | 1,160,894 | -7.70(-3.71%) |
May 17, 2022 | 207.62 | 207.62 | 203.93 | 207.39 | 968,965 | +3.78(+1.86%) |
May 16, 2022 | 206.91 | 208.75 | 203.56 | 203.61 | 1,190,395 | -5.63(-2.69%) |
May 13, 2022 | 201.24 | 210.55 | 201.16 | 209.24 | 2,016,208 | +13.36(+6.82%) |
May 12, 2022 | 195.40 | 198.66 | 193.64 | 195.88 | 1,633,999 | -0.40(-0.20%) |
May 11, 2022 | 196.21 | 200.81 | 195.26 | 196.28 | 1,090,472 | -0.87(-0.44%) |
May 10, 2022 | 198.76 | 199.85 | 195.68 | 197.15 | 971,013 | +0.75(+0.38%) |
May 09, 2022 | 198.13 | 199.56 | 194.59 | 196.40 | 1,215,275 | -4.31(-2.15%) |
May 06, 2022 | 202.06 | 203.80 | 198.94 | 200.71 | 1,261,767 | -3.77(-1.84%) |
May 05, 2022 | 210.59 | 210.96 | 202.84 | 204.48 | 1,190,217 | -8.74(-4.10%) |
May 04, 2022 | 209.36 | 213.66 | 206.66 | 213.22 | 622,611 | +4.07(+1.95%) |
May 03, 2022 | 208.78 | 211.61 | 206.60 | 209.14 | 645,100 | +0.41(+0.20%) |
May 02, 2022 | 209.05 | 211.19 | 204.86 | 208.74 | 849,489 | +1.05(+0.51%) |
Apr 29, 2022 | 215.19 | 216.19 | 207.22 | 207.69 | 1,141,317 | -9.20(-4.24%) |
Apr 28, 2022 | 211.88 | 217.95 | 210.90 | 216.89 | 750,619 | +6.82(+3.25%) |
Apr 27, 2022 | 213.62 | 214.33 | 209.54 | 210.07 | 1,426,428 | -3.10(-1.45%) |
Apr 26, 2022 | 218.83 | 219.63 | 212.97 | 213.17 | 863,405 | -5.56(-2.54%) |
Apr 25, 2022 | 217.91 | 218.78 | 213.82 | 218.73 | 791,084 | +0.12(+0.05%) |
Apr 22, 2022 | 225.61 | 226.70 | 218.25 | 218.61 | 750,760 | -7.77(-3.43%) |
Apr 21, 2022 | 231.17 | 232.65 | 225.86 | 226.38 | 646,413 | -3.94(-1.71%) |
Apr 20, 2022 | 229.77 | 232.33 | 228.52 | 230.32 | 525,443 | +2.68(+1.18%) |
Apr 19, 2022 | 223.51 | 228.17 | 223.45 | 227.64 | 436,841 | +4.13(+1.85%) |
Apr 18, 2022 | 225.03 | 227.37 | 222.47 | 223.51 | 473,961 | -3.13(-1.38%) |
Apr 14, 2022 | 229.88 | 230.84 | 226.50 | 226.64 | 592,057 | -2.97(-1.30%) |
Apr 13, 2022 | 226.20 | 229.81 | 225.80 | 229.61 | 758,458 | +3.77(+1.67%) |
Apr 12, 2022 | 227.26 | 230.21 | 224.98 | 225.84 | 553,647 | -0.95(-0.42%) |
Apr 11, 2022 | 231.10 | 231.25 | 226.32 | 226.79 | 562,482 | -5.94(-2.55%) |
Apr 08, 2022 | 234.69 | 235.11 | 232.32 | 232.73 | 541,764 | -1.78(-0.76%) |
Apr 07, 2022 | 232.21 | 235.96 | 231.75 | 234.51 | 637,472 | +2.15(+0.92%) |
Apr 06, 2022 | 228.18 | 233.58 | 228.18 | 232.36 | 773,801 | +1.56(+0.68%) |
Apr 05, 2022 | 231.74 | 234.47 | 230.23 | 230.80 | 687,723 | -2.35(-1.01%) |
Apr 04, 2022 | 231.31 | 233.37 | 230.84 | 233.15 | 543,687 | +1.70(+0.73%) |
Apr 01, 2022 | 236.81 | 237.79 | 229.03 | 231.45 | 793,952 | -3.95(-1.68%) |
Mar 31, 2022 | 233.85 | 239.04 | 232.79 | 235.40 | 1,380,194 | +1.38(+0.59%) |
Mar 30, 2022 | 230.75 | 234.14 | 230.63 | 234.01 | 707,279 | +2.67(+1.16%) |
Mar 29, 2022 | 230.33 | 231.80 | 228.26 | 231.34 | 592,874 | +2.83(+1.24%) |
Mar 28, 2022 | 226.03 | 228.56 | 224.81 | 228.51 | 643,451 | +2.64(+1.17%) |
Mar 25, 2022 | 225.48 | 226.62 | 224.10 | 225.87 | 494,191 | +1.32(+0.59%) |
Mar 24, 2022 | 221.32 | 224.58 | 220.43 | 224.55 | 698,439 | +4.14(+1.88%) |
Mar 23, 2022 | 223.52 | 223.75 | 220.01 | 220.41 | 647,033 | -5.16(-2.29%) |
Mar 22, 2022 | 226.54 | 228.36 | 225.40 | 225.57 | 1,184,790 | +0.02(+0.01%) |
Mar 21, 2022 | 226.11 | 227.78 | 224.68 | 225.55 | 1,302,041 | -0.99(-0.44%) |
Mar 18, 2022 | 227.04 | 228.23 | 224.26 | 226.54 | 2,241,590 | +2.25(+1.00%) |
Mar 17, 2022 | 220.48 | 224.54 | 219.63 | 224.30 | 962,624 | +3.83(+1.74%) |
Mar 16, 2022 | 220.26 | 222.72 | 214.61 | 220.47 | 760,827 | +2.05(+0.94%) |
Mar 15, 2022 | 214.60 | 219.00 | 213.97 | 218.42 | 1,101,963 | +5.81(+2.73%) |
Mar 14, 2022 | 215.56 | 218.07 | 211.32 | 212.60 | 867,496 | -2.17(-1.01%) |
Mar 11, 2022 | 217.42 | 219.48 | 214.63 | 214.77 | 963,394 | -0.51(-0.24%) |
Mar 10, 2022 | 211.79 | 217.31 | 211.79 | 215.28 | 811,004 | +0.58(+0.27%) |
Mar 09, 2022 | 211.36 | 216.21 | 211.24 | 214.70 | 839,796 | +7.33(+3.54%) |
Mar 08, 2022 | 209.20 | 212.77 | 206.64 | 207.37 | 906,487 | -2.30(-1.10%) |
Mar 07, 2022 | 215.41 | 215.96 | 209.38 | 209.68 | 1,096,216 | -6.25(-2.89%) |
Mar 04, 2022 | 212.44 | 216.23 | 210.70 | 215.92 | 1,107,724 | +1.35(+0.63%) |
Mar 03, 2022 | 216.59 | 217.29 | 213.03 | 214.58 | 817,674 | -1.09(-0.50%) |
Mar 02, 2022 | 209.86 | 216.94 | 209.20 | 215.66 | 1,390,251 | +6.28(+3.00%) |