Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 236.15 | 237.86 | 235.30 | 237.28 | 718,554 | -0.42(-0.17%) |
Dec 29, 2022 | 235.60 | 239.24 | 234.07 | 237.70 | 573,950 | +3.94(+1.68%) |
Dec 28, 2022 | 238.04 | 238.81 | 233.63 | 233.76 | 610,210 | -3.59(-1.51%) |
Dec 27, 2022 | 238.16 | 239.33 | 236.28 | 237.35 | 538,058 | -0.70(-0.29%) |
Dec 23, 2022 | 237.66 | 239.01 | 236.45 | 238.06 | 598,897 | -0.41(-0.17%) |
Dec 22, 2022 | 237.68 | 238.79 | 234.05 | 238.46 | 972,459 | -1.73(-0.72%) |
Dec 21, 2022 | 237.72 | 241.18 | 237.50 | 240.19 | 795,027 | +4.49(+1.90%) |
Dec 20, 2022 | 235.47 | 240.55 | 234.48 | 235.70 | 1,105,851 | -0.31(-0.13%) |
Dec 19, 2022 | 235.75 | 239.25 | 234.07 | 236.01 | 881,724 | -0.38(-0.16%) |
Dec 16, 2022 | 233.18 | 237.30 | 231.41 | 236.38 | 2,231,573 | -0.64(-0.27%) |
Dec 15, 2022 | 238.94 | 238.97 | 236.26 | 237.03 | 1,294,777 | -4.94(-2.04%) |
Dec 14, 2022 | 241.06 | 244.53 | 238.86 | 241.97 | 1,173,924 | +1.58(+0.66%) |
Dec 13, 2022 | 246.22 | 246.22 | 237.84 | 240.39 | 1,202,714 | +0.92(+0.38%) |
Dec 12, 2022 | 235.46 | 239.99 | 234.40 | 239.47 | 1,178,098 | +5.07(+2.16%) |
Dec 09, 2022 | 237.72 | 237.88 | 233.62 | 234.40 | 835,065 | -3.89(-1.63%) |
Dec 08, 2022 | 234.81 | 239.02 | 234.81 | 238.28 | 1,204,126 | +3.37(+1.44%) |
Dec 07, 2022 | 233.62 | 237.66 | 233.12 | 234.91 | 987,938 | +1.47(+0.63%) |
Dec 06, 2022 | 231.11 | 235.66 | 230.64 | 233.44 | 1,277,975 | +1.25(+0.54%) |
Dec 05, 2022 | 232.37 | 234.10 | 230.86 | 232.19 | 751,751 | -3.63(-1.54%) |
Dec 02, 2022 | 231.64 | 236.79 | 231.18 | 235.82 | 814,509 | +0.55(+0.23%) |
Dec 01, 2022 | 239.56 | 240.21 | 235.12 | 235.27 | 1,221,988 | -1.73(-0.73%) |
Nov 30, 2022 | 232.72 | 237.59 | 230.84 | 236.99 | 2,456,695 | +4.35(+1.87%) |
Nov 29, 2022 | 230.77 | 235.10 | 229.74 | 232.64 | 785,332 | +1.44(+0.62%) |
Nov 28, 2022 | 234.90 | 235.39 | 229.69 | 231.20 | 1,087,235 | -4.95(-2.10%) |
Nov 25, 2022 | 235.76 | 237.99 | 234.22 | 236.15 | 390,378 | +2.06(+0.88%) |
Nov 23, 2022 | 232.21 | 235.04 | 231.08 | 234.09 | 986,788 | +2.51(+1.08%) |
Nov 22, 2022 | 228.37 | 232.55 | 227.73 | 231.59 | 1,564,213 | +5.67(+2.51%) |
Nov 21, 2022 | 225.38 | 228.63 | 224.53 | 225.91 | 1,453,101 | -1.08(-0.47%) |
Nov 18, 2022 | 227.73 | 230.03 | 225.50 | 226.99 | 1,100,616 | +2.74(+1.22%) |
Nov 17, 2022 | 224.29 | 225.71 | 221.82 | 224.25 | 1,288,460 | -3.65(-1.60%) |
Nov 16, 2022 | 224.69 | 230.21 | 223.48 | 227.90 | 2,041,719 | +1.92(+0.85%) |
Nov 15, 2022 | 221.83 | 225.97 | 220.99 | 225.97 | 1,586,784 | +6.34(+2.89%) |
Nov 14, 2022 | 221.66 | 223.73 | 219.63 | 219.63 | 1,240,904 | -1.44(-0.65%) |
Nov 11, 2022 | 219.48 | 221.71 | 216.79 | 221.07 | 1,351,830 | +1.56(+0.71%) |
Nov 10, 2022 | 213.57 | 219.85 | 212.59 | 219.51 | 1,365,219 | +13.31(+6.45%) |
Nov 09, 2022 | 207.19 | 210.81 | 204.75 | 206.20 | 1,237,589 | -2.62(-1.26%) |
Nov 08, 2022 | 210.93 | 212.29 | 206.76 | 208.83 | 1,253,148 | -2.53(-1.20%) |
Nov 07, 2022 | 209.92 | 212.82 | 208.12 | 211.36 | 1,271,691 | +2.30(+1.10%) |
Nov 04, 2022 | 211.37 | 212.10 | 204.46 | 209.06 | 1,670,441 | -0.83(-0.39%) |
Nov 03, 2022 | 208.88 | 211.12 | 205.50 | 209.89 | 1,506,194 | -1.06(-0.50%) |
Nov 02, 2022 | 216.28 | 210.81 | 210.95 | 1,314,290 | -7.21(-3.31%) | |
Nov 01, 2022 | 215.98 | 219.16 | 213.75 | 218.16 | 1,099,611 | +3.61(+1.68%) |
Oct 31, 2022 | 218.03 | 220.28 | 214.30 | 214.55 | 1,444,311 | -6.11(-2.77%) |
Oct 28, 2022 | 215.07 | 221.53 | 213.10 | 220.66 | 1,409,335 | +5.81(+2.70%) |
Oct 27, 2022 | 216.02 | 219.49 | 214.55 | 214.84 | 1,664,861 | +0.29(+0.13%) |
Oct 26, 2022 | 213.50 | 220.71 | 213.50 | 214.56 | 1,501,675 | +3.04(+1.44%) |
Oct 25, 2022 | 207.53 | 217.18 | 206.77 | 211.52 | 2,362,012 | +3.99(+1.92%) |
Oct 24, 2022 | 196.12 | 208.02 | 195.36 | 207.53 | 3,249,540 | +13.52(+6.97%) |
Oct 21, 2022 | 181.11 | 195.42 | 175.93 | 194.02 | 6,373,906 | -11.79(-5.73%) |
Oct 20, 2022 | 206.86 | 211.04 | 204.63 | 205.81 | 2,502,725 | -0.57(-0.28%) |
Oct 19, 2022 | 206.09 | 207.01 | 204.17 | 206.38 | 1,021,341 | -0.82(-0.40%) |
Oct 18, 2022 | 209.51 | 210.66 | 205.91 | 207.20 | 1,479,013 | +3.66(+1.80%) |
Oct 17, 2022 | 202.04 | 205.54 | 201.22 | 203.54 | 975,960 | +4.77(+2.40%) |
Oct 14, 2022 | 205.44 | 205.78 | 198.02 | 198.76 | 1,134,055 | -4.47(-2.20%) |
Oct 13, 2022 | 194.35 | 204.99 | 192.62 | 203.23 | 1,332,335 | +5.44(+2.75%) |
Oct 12, 2022 | 200.01 | 200.85 | 197.61 | 197.80 | 1,155,192 | -2.17(-1.09%) |
Oct 11, 2022 | 196.38 | 202.71 | 195.30 | 199.97 | 1,752,865 | +3.55(+1.81%) |
Oct 10, 2022 | 198.62 | 200.16 | 195.39 | 196.42 | 1,116,520 | -1.35(-0.68%) |
Oct 07, 2022 | 197.15 | 198.04 | 193.34 | 197.77 | 1,320,836 | -1.06(-0.53%) |
Oct 06, 2022 | 199.12 | 202.25 | 197.70 | 198.82 | 1,133,195 | -1.00(-0.50%) |
Oct 05, 2022 | 197.99 | 201.02 | 195.84 | 199.82 | 1,297,843 | -1.34(-0.67%) |
Oct 04, 2022 | 194.10 | 201.53 | 193.96 | 201.16 | 1,838,818 | +10.50(+5.51%) |
Oct 03, 2022 | 184.62 | 192.29 | 182.49 | 190.66 | 1,547,109 | +9.34(+5.15%) |
Sep 30, 2022 | 185.91 | 186.48 | 181.14 | 181.32 | 1,348,191 | -3.84(-2.07%) |
Sep 29, 2022 | 185.11 | 186.49 | 180.98 | 185.16 | 1,144,627 | -2.23(-1.19%) |
Sep 28, 2022 | 183.56 | 188.37 | 182.13 | 187.39 | 1,748,296 | +5.55(+3.05%) |
Sep 27, 2022 | 186.80 | 189.08 | 181.32 | 181.83 | 1,639,370 | -2.89(-1.57%) |
Sep 26, 2022 | 188.34 | 190.23 | 182.66 | 184.72 | 1,403,892 | -4.20(-2.22%) |
Sep 23, 2022 | 189.24 | 189.64 | 185.18 | 188.93 | 1,315,507 | -2.53(-1.32%) |
Sep 22, 2022 | 195.44 | 195.44 | 190.95 | 191.45 | 1,089,067 | -4.72(-2.40%) |
Sep 21, 2022 | 200.94 | 203.28 | 196.08 | 196.17 | 910,207 | -2.88(-1.45%) |
Sep 20, 2022 | 203.66 | 204.43 | 198.07 | 199.05 | 1,296,525 | -6.54(-3.18%) |
Sep 19, 2022 | 203.62 | 205.69 | 201.89 | 205.59 | 1,053,806 | -1.26(-0.61%) |
Sep 16, 2022 | 207.53 | 207.64 | 203.63 | 206.85 | 4,103,256 | +0.69(+0.33%) |
Sep 15, 2022 | 205.36 | 209.39 | 205.15 | 206.16 | 1,044,181 | +0.76(+0.37%) |
Sep 14, 2022 | 208.85 | 208.85 | 202.51 | 205.40 | 1,339,510 | -3.23(-1.55%) |
Sep 13, 2022 | 214.40 | 215.43 | 208.11 | 208.63 | 1,483,189 | -10.16(-4.64%) |
Sep 12, 2022 | 215.91 | 218.83 | 215.40 | 218.78 | 1,535,525 | +2.62(+1.21%) |
Sep 09, 2022 | 213.51 | 218.12 | 212.74 | 216.17 | 1,972,069 | +3.43(+1.61%) |
Sep 08, 2022 | 207.85 | 212.85 | 206.62 | 212.73 | 1,385,763 | +3.98(+1.91%) |
Sep 07, 2022 | 196.95 | 210.27 | 196.95 | 208.75 | 1,832,315 | +11.27(+5.70%) |
Sep 06, 2022 | 197.49 | 200.84 | 194.87 | 197.48 | 1,709,679 | +0.67(+0.34%) |
Sep 02, 2022 | 199.28 | 201.67 | 195.39 | 196.81 | 1,053,820 | +0.57(+0.29%) |
Sep 01, 2022 | 193.21 | 196.33 | 189.61 | 196.24 | 1,324,471 | +1.56(+0.80%) |
Aug 31, 2022 | 199.62 | 199.62 | 194.05 | 194.69 | 1,899,906 | -3.85(-1.94%) |
Aug 30, 2022 | 201.30 | 201.87 | 197.06 | 198.53 | 1,060,459 | -2.26(-1.13%) |
Aug 29, 2022 | 200.25 | 202.29 | 197.31 | 200.80 | 856,769 | -0.89(-0.44%) |
Aug 26, 2022 | 210.11 | 210.16 | 201.03 | 201.68 | 1,028,023 | -8.44(-4.02%) |
Aug 25, 2022 | 207.58 | 210.22 | 206.05 | 210.13 | 927,225 | +3.09(+1.49%) |
Aug 24, 2022 | 207.05 | 209.32 | 205.68 | 207.04 | 1,082,870 | +0.17(+0.08%) |
Aug 23, 2022 | 208.03 | 210.82 | 205.49 | 206.87 | 1,087,717 | -2.11(-1.01%) |
Aug 22, 2022 | 208.32 | 212.60 | 207.89 | 208.97 | 1,215,274 | -2.60(-1.23%) |
Aug 19, 2022 | 210.94 | 214.19 | 210.38 | 211.57 | 1,129,217 | -0.01(-0.00%) |
Aug 18, 2022 | 206.82 | 212.42 | 206.41 | 211.58 | 1,443,072 | +5.95(+2.90%) |
Aug 17, 2022 | 206.82 | 207.88 | 205.11 | 205.63 | 875,682 | -3.82(-1.82%) |
Aug 16, 2022 | 211.84 | 213.07 | 207.79 | 209.45 | 1,213,782 | -3.77(-1.77%) |
Aug 15, 2022 | 213.54 | 215.27 | 212.00 | 213.22 | 917,687 | -2.15(-1.00%) |
Aug 12, 2022 | 213.95 | 215.50 | 213.43 | 215.37 | 727,283 | +2.33(+1.09%) |
Aug 11, 2022 | 214.07 | 216.15 | 212.67 | 213.04 | 1,001,670 | -0.20(-0.09%) |
Aug 10, 2022 | 210.16 | 214.20 | 208.88 | 213.24 | 1,126,502 | +6.54(+3.17%) |
Aug 09, 2022 | 207.30 | 208.71 | 205.77 | 206.69 | 818,527 | -1.25(-0.60%) |
Aug 08, 2022 | 210.36 | 211.29 | 206.80 | 207.94 | 924,663 | -1.45(-0.69%) |
Aug 05, 2022 | 207.30 | 212.24 | 207.30 | 209.39 | 922,140 | +0.09(+0.04%) |
Aug 04, 2022 | 211.78 | 213.55 | 208.90 | 209.30 | 1,106,529 | -3.69(-1.73%) |
Aug 03, 2022 | 210.23 | 214.32 | 208.72 | 212.99 | 1,460,716 | +4.92(+2.36%) |
Aug 02, 2022 | 208.01 | 211.12 | 206.96 | 208.07 | 1,376,216 | +0.55(+0.27%) |
Aug 01, 2022 | 206.93 | 209.97 | 206.06 | 207.52 | 1,091,589 | -1.48(-0.71%) |
Jul 29, 2022 | 205.41 | 209.64 | 205.04 | 209.00 | 1,522,263 | +2.60(+1.26%) |
Jul 28, 2022 | 201.21 | 208.32 | 200.13 | 206.41 | 1,727,983 | +5.04(+2.50%) |
Jul 27, 2022 | 199.85 | 203.20 | 198.78 | 201.37 | 1,626,731 | +0.71(+0.35%) |
Jul 26, 2022 | 195.24 | 200.93 | 195.24 | 200.66 | 1,829,674 | +5.22(+2.67%) |
Jul 25, 2022 | 198.70 | 204.07 | 194.16 | 195.44 | 3,015,291 | -3.34(-1.68%) |
Jul 22, 2022 | 206.63 | 208.58 | 198.56 | 198.78 | 5,597,246 | +20.39(+11.43%) |
Jul 21, 2022 | 176.29 | 179.98 | 175.73 | 178.40 | 1,867,201 | +2.46(+1.40%) |
Jul 20, 2022 | 174.89 | 176.80 | 174.02 | 175.94 | 1,398,864 | +0.62(+0.35%) |
Jul 19, 2022 | 171.96 | 175.88 | 170.70 | 175.31 | 1,385,593 | +6.39(+3.78%) |
Jul 18, 2022 | 169.74 | 171.10 | 168.47 | 168.93 | 1,147,012 | +0.08(+0.05%) |
Jul 15, 2022 | 168.18 | 169.02 | 164.94 | 168.85 | 1,212,281 | +4.05(+2.46%) |
Jul 14, 2022 | 163.99 | 165.17 | 161.82 | 164.80 | 1,314,904 | -1.79(-1.08%) |
Jul 13, 2022 | 165.83 | 168.45 | 164.83 | 166.59 | 1,184,245 | -0.79(-0.47%) |
Jul 12, 2022 | 165.10 | 169.78 | 164.76 | 167.38 | 1,876,842 | +0.71(+0.43%) |
Jul 11, 2022 | 168.89 | 169.34 | 166.53 | 166.67 | 1,548,271 | -3.16(-1.86%) |
Jul 08, 2022 | 171.79 | 174.72 | 169.76 | 169.82 | 1,489,667 | -2.03(-1.18%) |
Jul 07, 2022 | 166.20 | 172.42 | 166.05 | 171.85 | 1,849,684 | +8.53(+5.22%) |
Jul 06, 2022 | 165.62 | 165.62 | 163.27 | 163.32 | 2,120,610 | -6.48(-3.82%) |
Jul 05, 2022 | 170.53 | 170.80 | 166.81 | 169.81 | 1,341,942 | -2.44(-1.42%) |
Jul 01, 2022 | 165.83 | 173.01 | 165.38 | 172.25 | 1,410,569 | +6.89(+4.16%) |
Jun 30, 2022 | 166.79 | 167.39 | 163.21 | 165.36 | 5,274,004 | -7.49(-4.33%) |
Jun 29, 2022 | 174.18 | 175.54 | 170.93 | 172.84 | 1,654,153 | -0.15(-0.09%) |
Jun 28, 2022 | 177.18 | 179.04 | 171.54 | 172.99 | 2,584,954 | -3.94(-2.22%) |
Jun 27, 2022 | 180.06 | 180.73 | 176.03 | 176.93 | 1,389,620 | -2.47(-1.38%) |
Jun 24, 2022 | 174.86 | 180.19 | 174.86 | 179.40 | 4,862,000 | +4.81(+2.76%) |
Jun 23, 2022 | 174.99 | 175.91 | 172.17 | 174.59 | 1,655,584 | +0.84(+0.48%) |
Jun 22, 2022 | 170.46 | 174.98 | 170.08 | 173.75 | 1,641,027 | +2.68(+1.56%) |
Jun 21, 2022 | 173.98 | 174.28 | 167.54 | 171.07 | 2,406,657 | +0.76(+0.44%) |
Jun 17, 2022 | 168.56 | 173.82 | 167.99 | 170.32 | 6,099,754 | +1.52(+0.90%) |
Jun 16, 2022 | 173.96 | 174.01 | 166.41 | 168.80 | 2,617,059 | -9.97(-5.58%) |
Jun 15, 2022 | 176.37 | 180.87 | 174.83 | 178.77 | 2,576,188 | +2.92(+1.66%) |
Jun 14, 2022 | 181.65 | 181.84 | 175.38 | 175.85 | 3,903,607 | -6.37(-3.49%) |
Jun 13, 2022 | 187.53 | 189.37 | 181.52 | 182.21 | 2,463,967 | -10.74(-5.57%) |
Jun 10, 2022 | 193.99 | 195.85 | 192.14 | 192.95 | 1,902,231 | -4.45(-2.26%) |
Jun 09, 2022 | 200.62 | 203.19 | 197.17 | 197.41 | 1,226,560 | -4.38(-2.17%) |
Jun 08, 2022 | 202.05 | 204.35 | 201.30 | 201.79 | 1,194,774 | -1.75(-0.86%) |
Jun 07, 2022 | 198.72 | 204.84 | 198.72 | 203.54 | 1,346,933 | +2.65(+1.32%) |
Jun 06, 2022 | 203.44 | 204.88 | 200.04 | 200.90 | 1,561,692 | -2.72(-1.33%) |
Jun 03, 2022 | 205.71 | 207.96 | 203.34 | 203.61 | 1,172,563 | -3.52(-1.70%) |
Jun 02, 2022 | 203.73 | 207.37 | 199.70 | 207.13 | 2,270,720 | +4.15(+2.04%) |
Jun 01, 2022 | 208.44 | 208.44 | 201.50 | 202.99 | 1,884,630 | -3.38(-1.64%) |
May 31, 2022 | 208.87 | 211.11 | 205.87 | 206.37 | 3,391,735 | -5.05(-2.39%) |
May 27, 2022 | 209.62 | 212.41 | 209.62 | 211.42 | 1,672,675 | +3.69(+1.78%) |
May 26, 2022 | 204.73 | 209.08 | 203.88 | 207.73 | 1,205,290 | +5.52(+2.73%) |
May 25, 2022 | 200.18 | 207.97 | 199.47 | 202.21 | 2,193,941 | +1.37(+0.68%) |
May 24, 2022 | 201.07 | 201.37 | 197.05 | 200.84 | 1,145,285 | -0.28(-0.14%) |
May 23, 2022 | 202.15 | 203.76 | 198.74 | 201.11 | 1,417,717 | +0.25(+0.13%) |
May 20, 2022 | 200.18 | 202.98 | 194.88 | 200.86 | 1,510,369 | +1.62(+0.81%) |
May 19, 2022 | 200.34 | 202.34 | 195.72 | 199.24 | 2,316,190 | -3.60(-1.77%) |
May 18, 2022 | 208.71 | 208.71 | 201.23 | 202.84 | 2,424,992 | -8.99(-4.25%) |
May 17, 2022 | 209.75 | 212.63 | 205.94 | 211.83 | 1,573,808 | +4.25(+2.05%) |
May 16, 2022 | 209.81 | 210.96 | 206.79 | 207.59 | 1,718,048 | -3.22(-1.53%) |
May 13, 2022 | 211.68 | 215.98 | 210.17 | 210.80 | 1,649,761 | +1.10(+0.52%) |
May 12, 2022 | 203.53 | 209.93 | 202.90 | 209.71 | 2,665,436 | +4.19(+2.04%) |
May 11, 2022 | 219.70 | 223.64 | 204.45 | 205.52 | 3,020,549 | -14.67(-6.66%) |
May 10, 2022 | 221.87 | 224.87 | 217.57 | 220.19 | 1,720,824 | +0.38(+0.17%) |
May 09, 2022 | 220.69 | 222.74 | 217.63 | 219.81 | 1,714,917 | -3.19(-1.43%) |
May 06, 2022 | 217.06 | 224.61 | 215.31 | 223.00 | 1,711,987 | +3.10(+1.41%) |
May 05, 2022 | 221.97 | 224.80 | 215.09 | 219.90 | 2,210,083 | -0.60(-0.27%) |
May 04, 2022 | 214.66 | 221.78 | 212.04 | 220.49 | 2,132,184 | +8.34(+3.93%) |
May 03, 2022 | 206.56 | 214.46 | 205.92 | 212.16 | 1,875,047 | +5.38(+2.60%) |
May 02, 2022 | 210.37 | 211.73 | 204.02 | 206.78 | 2,146,986 | -3.66(-1.74%) |
Apr 29, 2022 | 212.46 | 217.53 | 210.13 | 210.44 | 2,106,970 | -4.31(-2.01%) |
Apr 28, 2022 | 208.90 | 216.00 | 207.42 | 214.75 | 2,256,596 | +6.58(+3.16%) |
Apr 27, 2022 | 209.05 | 214.35 | 205.47 | 208.16 | 2,726,754 | -2.66(-1.26%) |
Apr 26, 2022 | 203.23 | 214.81 | 200.80 | 210.82 | 6,007,966 | +4.36(+2.11%) |
Apr 25, 2022 | 204.53 | 212.15 | 203.54 | 206.47 | 4,832,297 | -0.14(-0.07%) |
Apr 22, 2022 | 236.95 | 237.37 | 205.17 | 206.61 | 9,060,384 | -57.67(-21.82%) |
Apr 21, 2022 | 268.73 | 273.68 | 263.96 | 264.28 | 2,431,390 | -5.61(-2.08%) |
Apr 20, 2022 | 258.64 | 270.67 | 258.48 | 269.89 | 1,721,623 | +12.95(+5.04%) |
Apr 19, 2022 | 256.02 | 258.10 | 254.43 | 256.94 | 1,090,626 | +2.01(+0.79%) |
Apr 18, 2022 | 254.20 | 257.82 | 253.89 | 254.93 | 951,136 | -1.01(-0.39%) |
Apr 14, 2022 | 254.56 | 258.31 | 254.43 | 255.94 | 1,066,319 | +2.26(+0.89%) |
Apr 13, 2022 | 256.25 | 257.13 | 252.27 | 253.69 | 1,112,942 | -2.21(-0.86%) |
Apr 12, 2022 | 254.61 | 256.46 | 252.90 | 255.89 | 1,148,374 | +2.66(+1.05%) |
Apr 11, 2022 | 253.93 | 256.00 | 251.72 | 253.24 | 1,482,935 | -0.50(-0.20%) |
Apr 08, 2022 | 248.97 | 255.19 | 245.89 | 253.74 | 1,662,341 | +3.98(+1.59%) |
Apr 07, 2022 | 244.93 | 251.71 | 244.93 | 249.75 | 1,689,206 | +4.07(+1.66%) |
Apr 06, 2022 | 237.80 | 245.91 | 237.27 | 245.68 | 1,702,357 | +6.74(+2.82%) |
Apr 05, 2022 | 237.80 | 243.62 | 237.80 | 238.94 | 1,627,984 | -1.94(-0.81%) |
Apr 04, 2022 | 245.58 | 246.37 | 239.62 | 240.89 | 1,463,187 | -5.06(-2.06%) |
Apr 01, 2022 | 246.19 | 249.48 | 245.57 | 245.95 | 1,205,900 | +0.13(+0.05%) |
Mar 31, 2022 | 248.71 | 250.56 | 245.75 | 245.82 | 1,675,796 | -4.26(-1.70%) |
Mar 30, 2022 | 258.17 | 258.99 | 248.50 | 250.08 | 1,644,791 | -8.52(-3.30%) |
Mar 29, 2022 | 259.34 | 260.46 | 257.02 | 258.60 | 1,098,080 | -0.75(-0.29%) |
Mar 28, 2022 | 254.82 | 259.38 | 253.80 | 259.35 | 1,262,852 | +4.25(+1.66%) |
Mar 25, 2022 | 255.78 | 256.71 | 251.06 | 255.10 | 1,593,191 | -0.51(-0.20%) |
Mar 24, 2022 | 256.81 | 258.06 | 254.48 | 255.61 | 1,552,092 | -0.01(-0.00%) |
Mar 23, 2022 | 253.98 | 257.14 | 252.70 | 255.62 | 1,418,498 | +0.25(+0.10%) |
Mar 22, 2022 | 257.87 | 258.47 | 254.20 | 255.36 | 1,678,121 | -1.19(-0.46%) |
Mar 21, 2022 | 256.68 | 261.23 | 254.15 | 256.55 | 1,557,157 | +0.86(+0.34%) |
Mar 18, 2022 | 263.45 | 263.45 | 252.07 | 255.69 | 2,653,572 | -6.17(-2.36%) |
Mar 17, 2022 | 261.35 | 263.29 | 258.97 | 261.86 | 1,538,473 | +0.61(+0.23%) |
Mar 16, 2022 | 262.87 | 264.68 | 258.05 | 261.25 | 2,159,428 | -0.25(-0.10%) |
Mar 15, 2022 | 258.87 | 262.34 | 257.49 | 261.50 | 2,058,112 | +5.62(+2.20%) |
Mar 14, 2022 | 263.65 | 265.14 | 253.60 | 255.88 | 2,365,764 | -5.45(-2.09%) |
Mar 11, 2022 | 260.80 | 266.49 | 260.80 | 261.34 | 1,399,725 | -0.10(-0.04%) |
Mar 10, 2022 | 255.87 | 262.55 | 255.87 | 261.44 | 1,485,456 | +2.68(+1.04%) |
Mar 09, 2022 | 258.02 | 262.79 | 257.21 | 258.75 | 1,223,159 | +6.20(+2.45%) |
Mar 08, 2022 | 254.31 | 260.30 | 252.52 | 252.56 | 1,433,960 | -1.75(-0.69%) |
Mar 07, 2022 | 257.95 | 258.78 | 252.15 | 254.31 | 1,486,145 | -5.47(-2.11%) |
Mar 04, 2022 | 254.65 | 260.37 | 252.95 | 259.78 | 1,386,906 | +1.27(+0.49%) |
Mar 03, 2022 | 257.42 | 260.56 | 255.23 | 258.51 | 1,718,464 | +2.92(+1.14%) |
Mar 02, 2022 | 248.61 | 258.21 | 247.31 | 255.59 | 1,712,514 | +8.53(+3.45%) |
Mar 01, 2022 | 244.87 | 247.90 | 242.07 | 247.07 | 1,232,469 | +2.06(+0.84%) |
Feb 28, 2022 | 241.23 | 245.20 | 236.34 | 245.00 | 1,636,935 | -2.92(-1.18%) |
Feb 25, 2022 | 239.67 | 248.81 | 245.72 | 247.92 | 1,187,758 | +9.52(+4.00%) |
Feb 24, 2022 | 231.00 | 238.98 | 229.70 | 238.39 | 1,509,033 | +1.74(+0.74%) |
Feb 23, 2022 | 240.32 | 240.32 | 235.72 | 236.65 | 1,056,533 | -2.50(-1.04%) |
Feb 22, 2022 | 236.72 | 240.82 | 235.89 | 239.15 | 1,234,285 | +0.22(+0.09%) |
Feb 18, 2022 | 238.92 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.45 | 250.50 | 244.32 | 245.48 | 1,415,040 | -1.16(-0.47%) |
Feb 16, 2022 | 237.13 | 247.45 | 235.90 | 246.65 | 1,987,481 | +9.40(+3.96%) |
Feb 15, 2022 | 233.61 | 237.46 | 232.47 | 237.25 | 1,118,159 | +6.82(+2.96%) |
Feb 14, 2022 | 233.96 | 236.09 | 229.11 | 230.43 | 1,101,689 | -2.10(-0.90%) |
Feb 11, 2022 | 235.01 | 237.42 | 231.54 | 232.53 | 1,121,148 | -2.39(-1.02%) |
Feb 10, 2022 | 235.36 | 241.78 | 233.29 | 234.92 | 1,240,975 | -3.34(-1.40%) |
Feb 09, 2022 | 235.76 | 239.68 | 235.75 | 238.26 | 960,044 | +3.86(+1.65%) |
Feb 08, 2022 | 227.78 | 235.16 | 226.76 | 234.40 | 1,800,418 | +6.92(+3.04%) |
Feb 07, 2022 | 233.52 | 234.41 | 225.77 | 227.48 | 1,467,814 | -6.53(-2.79%) |
Feb 04, 2022 | 233.74 | 236.93 | 229.92 | 234.01 | 1,578,829 | -1.74(-0.74%) |
Feb 03, 2022 | 234.73 | 235.75 | 1,068,481 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.65 | 237.13 | 231.34 | 235.68 | 1,145,776 | +3.39(+1.46%) |
Feb 01, 2022 | 236.07 | 237.85 | 230.42 | 232.30 | 2,062,522 | -2.66(-1.13%) |
Jan 31, 2022 | 230.02 | 237.14 | 234.96 | 2,552,068 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.15 | 231.64 | 223.85 | 231.59 | 1,986,596 | +7.60(+3.39%) |
Jan 27, 2022 | 215.82 | 227.09 | 215.82 | 224.00 | 3,266,190 | -10.91(-4.65%) |
Jan 26, 2022 | 235.02 | 241.55 | 231.87 | 234.91 | 2,507,166 | +0.87(+0.37%) |
Jan 25, 2022 | 234.88 | 236.76 | 231.77 | 234.04 | 1,802,722 | -4.39(-1.84%) |
Jan 24, 2022 | 229.33 | 239.20 | 226.84 | 238.43 | 1,869,396 | +5.55(+2.38%) |
Jan 21, 2022 | 235.38 | 236.26 | 232.42 | 232.88 | 1,669,726 | -2.77(-1.18%) |
Jan 20, 2022 | 241.32 | 242.87 | 234.47 | 235.65 | 1,947,801 | -4.47(-1.86%) |
Jan 19, 2022 | 244.41 | 245.75 | 239.49 | 240.13 | 1,397,723 | -3.33(-1.37%) |
Jan 18, 2022 | 248.66 | 250.15 | 242.41 | 243.46 | 1,542,829 | -8.09(-3.22%) |
Jan 14, 2022 | 251.55 | 0 | +2.53(+1.02%) | |||
Jan 13, 2022 | 244.62 | 252.76 | 244.13 | 249.01 | 1,164,109 | +5.00(+2.05%) |
Jan 12, 2022 | 245.59 | 248.31 | 242.79 | 244.01 | 1,123,188 | -1.01(-0.41%) |
Jan 11, 2022 | 242.50 | 245.36 | 235.19 | 245.02 | 1,581,383 | +0.84(+0.34%) |
Jan 10, 2022 | 248.27 | 249.77 | 240.94 | 244.18 | 1,289,306 | -2.68(-1.09%) |
Jan 07, 2022 | 248.58 | 250.73 | 246.14 | 246.86 | 1,695,978 | -2.25(-0.90%) |
Jan 06, 2022 | 253.46 | 253.65 | 247.73 | 249.11 | 1,794,979 | -4.37(-1.72%) |
Jan 05, 2022 | 255.74 | 264.03 | 253.22 | 253.48 | 1,414,819 | -1.27(-0.50%) |
Jan 04, 2022 | 249.88 | 255.44 | 248.28 | 254.75 | 2,418,080 | +6.06(+2.44%) |