Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 218.04 | 220.29 | 214.31 | 214.56 | 1,444,241 | -6.11(-2.77%) |
Oct 28, 2022 | 215.08 | 221.54 | 213.11 | 220.67 | 1,409,266 | +5.81(+2.70%) |
Oct 27, 2022 | 216.03 | 219.50 | 214.56 | 214.85 | 1,664,780 | +0.29(+0.13%) |
Oct 26, 2022 | 213.51 | 220.72 | 213.51 | 214.57 | 1,501,602 | +3.04(+1.44%) |
Oct 25, 2022 | 207.54 | 217.19 | 206.78 | 211.53 | 2,361,897 | +3.99(+1.92%) |
Oct 24, 2022 | 196.13 | 208.03 | 195.37 | 207.54 | 3,249,381 | +13.52(+6.97%) |
Oct 21, 2022 | 181.12 | 195.43 | 175.93 | 194.03 | 6,373,594 | -11.79(-5.73%) |
Oct 20, 2022 | 206.87 | 211.05 | 204.64 | 205.82 | 2,502,602 | -0.57(-0.28%) |
Oct 19, 2022 | 206.10 | 207.02 | 204.18 | 206.39 | 1,021,291 | -0.82(-0.40%) |
Oct 18, 2022 | 209.52 | 210.67 | 205.92 | 207.21 | 1,478,940 | +3.66(+1.80%) |
Oct 17, 2022 | 202.05 | 205.55 | 201.23 | 203.55 | 975,912 | +4.78(+2.40%) |
Oct 14, 2022 | 205.45 | 205.79 | 198.03 | 198.77 | 1,133,999 | -4.47(-2.20%) |
Oct 13, 2022 | 194.36 | 205.00 | 192.63 | 203.24 | 1,332,270 | +5.44(+2.75%) |
Oct 12, 2022 | 200.02 | 200.87 | 197.62 | 197.81 | 1,155,135 | -2.17(-1.09%) |
Oct 11, 2022 | 196.39 | 202.72 | 195.31 | 199.98 | 1,752,780 | +3.55(+1.81%) |
Oct 10, 2022 | 198.63 | 200.17 | 195.40 | 196.43 | 1,116,466 | -1.35(-0.68%) |
Oct 07, 2022 | 197.16 | 198.05 | 193.35 | 197.78 | 1,320,771 | -1.06(-0.53%) |
Oct 06, 2022 | 199.13 | 202.26 | 197.71 | 198.83 | 1,133,140 | -1.00(-0.50%) |
Oct 05, 2022 | 198.00 | 201.03 | 195.85 | 199.83 | 1,297,779 | -1.34(-0.67%) |
Oct 04, 2022 | 194.11 | 201.54 | 193.97 | 201.17 | 1,838,728 | +10.50(+5.51%) |
Oct 03, 2022 | 184.62 | 192.30 | 182.49 | 190.67 | 1,547,034 | +9.34(+5.15%) |
Sep 30, 2022 | 185.92 | 186.49 | 181.15 | 181.33 | 1,348,125 | -3.84(-2.07%) |
Sep 29, 2022 | 185.12 | 186.50 | 180.99 | 185.17 | 1,144,571 | -2.23(-1.19%) |
Sep 28, 2022 | 183.57 | 188.38 | 182.14 | 187.40 | 1,748,211 | +5.56(+3.05%) |
Sep 27, 2022 | 186.81 | 189.09 | 181.33 | 181.84 | 1,639,290 | -2.89(-1.56%) |
Sep 26, 2022 | 188.34 | 190.24 | 182.67 | 184.73 | 1,403,823 | -4.20(-2.22%) |
Sep 23, 2022 | 189.25 | 189.65 | 185.19 | 188.94 | 1,315,443 | -2.52(-1.32%) |
Sep 22, 2022 | 195.45 | 195.45 | 190.96 | 191.46 | 1,089,014 | -4.72(-2.40%) |
Sep 21, 2022 | 200.95 | 203.29 | 196.09 | 196.18 | 910,162 | -2.88(-1.45%) |
Sep 20, 2022 | 203.67 | 204.44 | 198.08 | 199.06 | 1,296,462 | -6.54(-3.18%) |
Sep 19, 2022 | 203.63 | 205.70 | 201.90 | 205.60 | 1,053,754 | -1.26(-0.61%) |
Sep 16, 2022 | 207.54 | 207.65 | 203.64 | 206.86 | 4,103,056 | +0.69(+0.34%) |
Sep 15, 2022 | 205.37 | 209.40 | 205.16 | 206.17 | 1,044,130 | +0.76(+0.37%) |
Sep 14, 2022 | 208.86 | 208.86 | 202.52 | 205.41 | 1,339,444 | -3.23(-1.55%) |
Sep 13, 2022 | 214.41 | 215.44 | 208.12 | 208.64 | 1,483,116 | -10.15(-4.64%) |
Sep 12, 2022 | 215.92 | 218.84 | 215.41 | 218.79 | 1,535,450 | +2.62(+1.21%) |
Sep 09, 2022 | 213.52 | 218.13 | 212.75 | 216.18 | 1,971,973 | +3.43(+1.61%) |
Sep 08, 2022 | 207.86 | 212.86 | 206.63 | 212.74 | 1,385,696 | +3.99(+1.91%) |
Sep 07, 2022 | 196.96 | 210.28 | 196.96 | 208.76 | 1,832,225 | +11.27(+5.71%) |
Sep 06, 2022 | 197.50 | 200.85 | 194.88 | 197.49 | 1,709,595 | +0.67(+0.34%) |
Sep 02, 2022 | 199.29 | 201.68 | 195.40 | 196.82 | 1,053,768 | +0.57(+0.29%) |
Sep 01, 2022 | 193.22 | 196.34 | 189.62 | 196.25 | 1,324,406 | +1.55(+0.80%) |
Aug 31, 2022 | 199.63 | 199.63 | 194.06 | 194.70 | 1,899,813 | -3.85(-1.94%) |
Aug 30, 2022 | 201.31 | 201.88 | 197.07 | 198.54 | 1,060,407 | -2.26(-1.13%) |
Aug 29, 2022 | 200.26 | 202.31 | 197.31 | 200.81 | 856,727 | -0.89(-0.44%) |
Aug 26, 2022 | 210.12 | 210.17 | 201.04 | 201.69 | 1,027,973 | -8.44(-4.02%) |
Aug 25, 2022 | 207.59 | 210.24 | 206.06 | 210.14 | 927,180 | +3.09(+1.49%) |
Aug 24, 2022 | 207.06 | 209.33 | 205.69 | 207.05 | 1,082,817 | +0.17(+0.08%) |
Aug 23, 2022 | 208.04 | 210.84 | 205.50 | 206.88 | 1,087,664 | -2.11(-1.01%) |
Aug 22, 2022 | 208.34 | 212.61 | 207.90 | 208.99 | 1,215,215 | -2.60(-1.23%) |
Aug 19, 2022 | 210.95 | 214.20 | 210.39 | 211.58 | 1,129,162 | -0.01(-0.00%) |
Aug 18, 2022 | 206.83 | 212.43 | 206.42 | 211.59 | 1,443,001 | +5.95(+2.89%) |
Aug 17, 2022 | 206.83 | 207.89 | 205.12 | 205.64 | 875,640 | -3.82(-1.82%) |
Aug 16, 2022 | 211.85 | 213.08 | 207.80 | 209.46 | 1,213,723 | -3.77(-1.77%) |
Aug 15, 2022 | 213.55 | 215.28 | 212.01 | 213.23 | 917,642 | -2.16(-1.00%) |
Aug 12, 2022 | 213.96 | 215.51 | 213.44 | 215.38 | 727,248 | +2.33(+1.09%) |
Aug 11, 2022 | 214.08 | 216.16 | 212.69 | 213.05 | 1,001,621 | -0.20(-0.09%) |
Aug 10, 2022 | 210.17 | 214.21 | 208.89 | 213.25 | 1,126,447 | +6.54(+3.17%) |
Aug 09, 2022 | 207.31 | 208.72 | 205.78 | 206.70 | 818,487 | -1.25(-0.60%) |
Aug 08, 2022 | 210.37 | 211.30 | 206.81 | 207.95 | 924,618 | -1.45(-0.69%) |
Aug 05, 2022 | 207.31 | 212.25 | 207.31 | 209.40 | 922,095 | +0.09(+0.04%) |
Aug 04, 2022 | 211.79 | 213.56 | 208.91 | 209.31 | 1,106,475 | -3.69(-1.73%) |
Aug 03, 2022 | 210.25 | 214.33 | 208.73 | 213.00 | 1,460,644 | +4.92(+2.36%) |
Aug 02, 2022 | 208.02 | 211.13 | 206.97 | 208.08 | 1,376,149 | +0.55(+0.27%) |
Aug 01, 2022 | 206.94 | 209.99 | 206.07 | 207.53 | 1,091,536 | -1.49(-0.71%) |
Jul 29, 2022 | 205.42 | 209.65 | 205.05 | 209.01 | 1,522,189 | +2.60(+1.26%) |
Jul 28, 2022 | 201.22 | 208.33 | 200.14 | 206.42 | 1,727,899 | +5.04(+2.50%) |
Jul 27, 2022 | 199.86 | 203.21 | 198.79 | 201.38 | 1,626,652 | +0.71(+0.35%) |
Jul 26, 2022 | 195.25 | 200.94 | 195.25 | 200.67 | 1,829,585 | +5.22(+2.67%) |
Jul 25, 2022 | 198.71 | 204.09 | 194.17 | 195.45 | 3,015,143 | -3.34(-1.68%) |
Jul 22, 2022 | 206.64 | 208.59 | 198.56 | 198.79 | 5,596,973 | +20.39(+11.43%) |
Jul 21, 2022 | 176.30 | 179.99 | 175.74 | 178.40 | 1,867,109 | +2.46(+1.40%) |
Jul 20, 2022 | 174.90 | 176.81 | 174.03 | 175.94 | 1,398,796 | +0.62(+0.35%) |
Jul 19, 2022 | 171.97 | 175.88 | 170.71 | 175.32 | 1,385,525 | +6.39(+3.78%) |
Jul 18, 2022 | 169.74 | 171.11 | 168.47 | 168.94 | 1,146,956 | +0.08(+0.05%) |
Jul 15, 2022 | 168.19 | 169.03 | 164.95 | 168.86 | 1,212,222 | +4.05(+2.46%) |
Jul 14, 2022 | 164.00 | 165.18 | 161.83 | 164.81 | 1,314,840 | -1.79(-1.08%) |
Jul 13, 2022 | 165.84 | 168.46 | 164.83 | 166.60 | 1,184,187 | -0.79(-0.47%) |
Jul 12, 2022 | 165.11 | 169.78 | 164.76 | 167.38 | 1,876,750 | +0.71(+0.43%) |
Jul 11, 2022 | 168.90 | 169.35 | 166.54 | 166.67 | 1,548,196 | -3.16(-1.86%) |
Jul 08, 2022 | 171.80 | 174.72 | 169.76 | 169.83 | 1,489,594 | -2.03(-1.18%) |
Jul 07, 2022 | 166.21 | 172.43 | 166.05 | 171.86 | 1,849,594 | +8.53(+5.22%) |
Jul 06, 2022 | 165.63 | 165.63 | 163.28 | 163.33 | 2,120,506 | -6.48(-3.82%) |
Jul 05, 2022 | 170.54 | 170.81 | 166.82 | 169.81 | 1,341,876 | -2.44(-1.42%) |
Jul 01, 2022 | 165.84 | 173.02 | 165.38 | 172.25 | 1,410,500 | +6.89(+4.16%) |
Jun 30, 2022 | 166.80 | 167.40 | 163.22 | 165.37 | 5,273,746 | -7.49(-4.33%) |
Jun 29, 2022 | 174.19 | 175.55 | 170.94 | 172.85 | 1,654,072 | -0.15(-0.08%) |
Jun 28, 2022 | 177.18 | 179.05 | 171.55 | 173.00 | 2,584,828 | -3.94(-2.22%) |
Jun 27, 2022 | 180.07 | 180.74 | 176.04 | 176.94 | 1,389,552 | -2.47(-1.38%) |
Jun 24, 2022 | 174.87 | 180.19 | 174.87 | 179.41 | 4,861,762 | +4.81(+2.76%) |
Jun 23, 2022 | 175.00 | 175.92 | 172.18 | 174.59 | 1,655,503 | +0.84(+0.48%) |
Jun 22, 2022 | 170.47 | 174.99 | 170.08 | 173.76 | 1,640,947 | +2.68(+1.56%) |
Jun 21, 2022 | 173.99 | 174.28 | 167.55 | 171.08 | 2,406,540 | +0.76(+0.45%) |
Jun 17, 2022 | 168.57 | 173.83 | 168.00 | 170.32 | 6,099,456 | +1.51(+0.90%) |
Jun 16, 2022 | 173.97 | 174.01 | 166.41 | 168.81 | 2,616,931 | -9.97(-5.58%) |
Jun 15, 2022 | 176.38 | 180.88 | 174.84 | 178.78 | 2,576,062 | +2.92(+1.66%) |
Jun 14, 2022 | 181.66 | 181.85 | 175.38 | 175.85 | 3,903,416 | -6.37(-3.49%) |
Jun 13, 2022 | 187.54 | 189.38 | 181.52 | 182.22 | 2,463,847 | -10.74(-5.57%) |
Jun 10, 2022 | 194.00 | 195.87 | 192.15 | 192.96 | 1,902,138 | -4.45(-2.26%) |
Jun 09, 2022 | 200.63 | 203.20 | 197.18 | 197.41 | 1,226,500 | -4.38(-2.17%) |
Jun 08, 2022 | 202.06 | 204.36 | 201.31 | 201.80 | 1,194,716 | -1.76(-0.86%) |
Jun 07, 2022 | 198.73 | 204.85 | 198.73 | 203.56 | 1,346,867 | +2.65(+1.32%) |
Jun 06, 2022 | 203.45 | 204.89 | 200.05 | 200.91 | 1,561,616 | -2.72(-1.33%) |
Jun 03, 2022 | 205.72 | 207.97 | 203.35 | 203.62 | 1,172,506 | -3.52(-1.70%) |
Jun 02, 2022 | 203.74 | 207.38 | 199.71 | 207.15 | 2,270,609 | +4.15(+2.04%) |
Jun 01, 2022 | 208.45 | 208.46 | 201.51 | 203.00 | 1,884,538 | -3.38(-1.64%) |
May 31, 2022 | 208.88 | 211.12 | 205.88 | 206.38 | 3,391,569 | -5.05(-2.39%) |
May 27, 2022 | 209.63 | 212.42 | 209.63 | 211.43 | 1,672,593 | +3.69(+1.78%) |
May 26, 2022 | 204.74 | 209.09 | 203.89 | 207.74 | 1,205,231 | +5.52(+2.73%) |
May 25, 2022 | 200.19 | 207.98 | 199.47 | 202.22 | 2,193,834 | +1.37(+0.68%) |
May 24, 2022 | 201.08 | 201.38 | 197.06 | 200.85 | 1,145,229 | -0.27(-0.14%) |
May 23, 2022 | 202.16 | 203.77 | 198.75 | 201.12 | 1,417,648 | +0.25(+0.13%) |
May 20, 2022 | 200.19 | 202.99 | 194.89 | 200.87 | 1,510,295 | +1.62(+0.81%) |
May 19, 2022 | 200.35 | 202.35 | 195.73 | 199.25 | 2,316,077 | -3.60(-1.77%) |
May 18, 2022 | 208.72 | 208.72 | 201.24 | 202.85 | 2,424,873 | -9.00(-4.25%) |
May 17, 2022 | 209.76 | 212.64 | 205.95 | 211.84 | 1,573,731 | +4.25(+2.05%) |
May 16, 2022 | 209.82 | 210.97 | 206.80 | 207.60 | 1,717,964 | -3.22(-1.53%) |
May 13, 2022 | 211.69 | 215.99 | 210.18 | 210.81 | 1,649,680 | +1.10(+0.52%) |
May 12, 2022 | 203.54 | 209.94 | 202.91 | 209.72 | 2,665,306 | +4.19(+2.04%) |
May 11, 2022 | 219.71 | 223.65 | 204.46 | 205.53 | 3,020,401 | -14.67(-6.66%) |
May 10, 2022 | 221.88 | 224.88 | 217.58 | 220.20 | 1,720,740 | +0.38(+0.17%) |
May 09, 2022 | 220.70 | 222.75 | 217.64 | 219.82 | 1,714,833 | -3.19(-1.43%) |
May 06, 2022 | 217.07 | 224.62 | 215.32 | 223.01 | 1,711,904 | +3.10(+1.41%) |
May 05, 2022 | 221.98 | 224.81 | 215.10 | 219.91 | 2,209,975 | -0.60(-0.27%) |
May 04, 2022 | 214.67 | 221.79 | 212.05 | 220.50 | 2,132,079 | +8.34(+3.93%) |
May 03, 2022 | 206.57 | 214.47 | 205.93 | 212.17 | 1,874,955 | +5.38(+2.60%) |
May 02, 2022 | 210.38 | 211.74 | 204.03 | 206.79 | 2,146,881 | -3.66(-1.74%) |
Apr 29, 2022 | 212.47 | 217.54 | 210.14 | 210.45 | 2,106,867 | -4.31(-2.01%) |
Apr 28, 2022 | 208.91 | 216.01 | 207.43 | 214.76 | 2,256,486 | +6.58(+3.16%) |
Apr 27, 2022 | 209.06 | 214.37 | 205.48 | 208.18 | 2,726,621 | -2.66(-1.26%) |
Apr 26, 2022 | 203.24 | 214.82 | 200.81 | 210.83 | 6,007,673 | +4.36(+2.11%) |
Apr 25, 2022 | 204.54 | 212.16 | 203.54 | 206.48 | 4,832,061 | -0.14(-0.07%) |
Apr 22, 2022 | 236.97 | 237.38 | 205.18 | 206.62 | 9,059,941 | -57.68(-21.82%) |
Apr 21, 2022 | 268.75 | 273.69 | 263.97 | 264.29 | 2,431,272 | -5.61(-2.08%) |
Apr 20, 2022 | 258.65 | 270.69 | 258.50 | 269.90 | 1,721,539 | +12.95(+5.04%) |
Apr 19, 2022 | 256.03 | 258.11 | 254.44 | 256.95 | 1,090,573 | +2.01(+0.79%) |
Apr 18, 2022 | 254.21 | 257.84 | 253.91 | 254.94 | 951,089 | -1.01(-0.39%) |
Apr 14, 2022 | 254.57 | 258.32 | 254.44 | 255.96 | 1,066,267 | +2.26(+0.89%) |
Apr 13, 2022 | 256.26 | 257.14 | 252.29 | 253.70 | 1,112,888 | -2.21(-0.86%) |
Apr 12, 2022 | 254.62 | 256.48 | 252.91 | 255.91 | 1,148,317 | +2.66(+1.05%) |
Apr 11, 2022 | 253.94 | 256.01 | 251.74 | 253.25 | 1,482,863 | -0.50(-0.20%) |
Apr 08, 2022 | 248.98 | 255.20 | 245.90 | 253.75 | 1,662,259 | +3.98(+1.59%) |
Apr 07, 2022 | 244.94 | 251.72 | 244.94 | 249.76 | 1,689,124 | +4.07(+1.66%) |
Apr 06, 2022 | 237.81 | 245.92 | 237.28 | 245.69 | 1,702,274 | +6.74(+2.82%) |
Apr 05, 2022 | 237.81 | 243.63 | 237.81 | 238.96 | 1,627,904 | -1.94(-0.81%) |
Apr 04, 2022 | 245.60 | 246.38 | 239.63 | 240.90 | 1,463,116 | -5.06(-2.06%) |
Apr 01, 2022 | 246.21 | 249.49 | 245.59 | 245.96 | 1,205,841 | +0.13(+0.05%) |
Mar 31, 2022 | 248.73 | 250.57 | 245.76 | 245.83 | 1,675,714 | -4.26(-1.70%) |
Mar 30, 2022 | 258.18 | 259.00 | 248.51 | 250.09 | 1,644,711 | -8.52(-3.30%) |
Mar 29, 2022 | 259.35 | 260.48 | 257.03 | 258.61 | 1,098,027 | -0.75(-0.29%) |
Mar 28, 2022 | 254.84 | 259.40 | 253.82 | 259.36 | 1,262,790 | +4.25(+1.66%) |
Mar 25, 2022 | 255.80 | 256.72 | 251.07 | 255.11 | 1,593,113 | -0.51(-0.20%) |
Mar 24, 2022 | 256.83 | 258.07 | 254.49 | 255.62 | 1,552,016 | -0.01(-0.00%) |
Mar 23, 2022 | 253.99 | 257.15 | 252.71 | 255.63 | 1,418,429 | +0.25(+0.10%) |
Mar 22, 2022 | 257.88 | 258.49 | 254.21 | 255.38 | 1,678,039 | -1.19(-0.46%) |
Mar 21, 2022 | 256.69 | 261.24 | 254.16 | 256.56 | 1,557,081 | +0.86(+0.34%) |
Mar 18, 2022 | 263.46 | 263.46 | 252.08 | 255.70 | 2,653,442 | -6.17(-2.36%) |
Mar 17, 2022 | 261.36 | 263.30 | 258.99 | 261.87 | 1,538,398 | +0.61(+0.23%) |
Mar 16, 2022 | 262.88 | 264.69 | 258.06 | 261.26 | 2,159,323 | -0.25(-0.10%) |
Mar 15, 2022 | 258.88 | 262.35 | 257.50 | 261.52 | 2,058,012 | +5.62(+2.20%) |
Mar 14, 2022 | 263.66 | 265.16 | 253.62 | 255.90 | 2,365,649 | -5.45(-2.09%) |
Mar 11, 2022 | 260.81 | 266.50 | 260.81 | 261.35 | 1,399,657 | -0.10(-0.04%) |
Mar 10, 2022 | 255.88 | 262.56 | 255.88 | 261.45 | 1,485,383 | +2.68(+1.04%) |
Mar 09, 2022 | 258.03 | 262.80 | 257.22 | 258.77 | 1,223,099 | +6.20(+2.45%) |
Mar 08, 2022 | 254.32 | 260.31 | 252.53 | 252.57 | 1,433,889 | -1.75(-0.69%) |
Mar 07, 2022 | 257.96 | 258.79 | 252.16 | 254.32 | 1,486,073 | -5.47(-2.11%) |
Mar 04, 2022 | 254.66 | 260.38 | 252.96 | 259.79 | 1,386,838 | +1.27(+0.49%) |
Mar 03, 2022 | 257.44 | 260.58 | 255.24 | 258.52 | 1,718,380 | +2.92(+1.14%) |
Mar 02, 2022 | 248.62 | 258.23 | 247.32 | 255.60 | 1,712,431 | +8.53(+3.45%) |
Mar 01, 2022 | 244.89 | 247.91 | 242.09 | 247.08 | 1,232,409 | +2.06(+0.84%) |
Feb 28, 2022 | 241.25 | 245.21 | 236.35 | 245.01 | 1,636,855 | -2.92(-1.18%) |
Feb 25, 2022 | 239.68 | 248.82 | 245.73 | 247.93 | 1,187,700 | +9.52(+3.99%) |
Feb 24, 2022 | 231.02 | 238.99 | 229.71 | 238.41 | 1,508,959 | +1.74(+0.74%) |
Feb 23, 2022 | 240.33 | 240.33 | 235.73 | 236.66 | 1,056,481 | -2.50(-1.04%) |
Feb 22, 2022 | 236.73 | 240.83 | 235.90 | 239.16 | 1,234,224 | +0.22(+0.09%) |
Feb 18, 2022 | 238.94 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.46 | 250.51 | 244.33 | 245.49 | 1,414,971 | -1.16(-0.47%) |
Feb 16, 2022 | 237.14 | 247.46 | 235.91 | 246.66 | 1,987,384 | +9.40(+3.96%) |
Feb 15, 2022 | 233.62 | 237.47 | 232.48 | 237.26 | 1,118,104 | +6.82(+2.96%) |
Feb 14, 2022 | 233.97 | 236.11 | 229.12 | 230.44 | 1,101,635 | -2.11(-0.91%) |
Feb 11, 2022 | 235.02 | 237.43 | 231.55 | 232.54 | 1,121,093 | -2.39(-1.02%) |
Feb 10, 2022 | 235.37 | 241.79 | 233.30 | 234.93 | 1,240,915 | -3.34(-1.40%) |
Feb 09, 2022 | 235.77 | 239.69 | 235.76 | 238.27 | 959,997 | +3.86(+1.65%) |
Feb 08, 2022 | 227.79 | 235.17 | 226.77 | 234.41 | 1,800,330 | +6.92(+3.04%) |
Feb 07, 2022 | 233.53 | 234.42 | 225.78 | 227.49 | 1,467,742 | -6.53(-2.79%) |
Feb 04, 2022 | 233.75 | 236.94 | 229.93 | 234.02 | 1,578,752 | -1.74(-0.74%) |
Feb 03, 2022 | 234.75 | 235.76 | 1,068,429 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.66 | 237.14 | 231.35 | 235.69 | 1,145,720 | +3.39(+1.46%) |
Feb 01, 2022 | 236.09 | 237.86 | 230.43 | 232.31 | 2,062,421 | -2.66(-1.13%) |
Jan 31, 2022 | 230.03 | 237.15 | 234.97 | 2,551,943 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.16 | 231.65 | 223.87 | 231.60 | 1,986,499 | +7.60(+3.39%) |
Jan 27, 2022 | 215.83 | 227.10 | 215.83 | 224.01 | 3,266,031 | -10.91(-4.65%) |
Jan 26, 2022 | 235.03 | 241.56 | 231.88 | 234.92 | 2,507,044 | +0.87(+0.37%) |
Jan 25, 2022 | 234.89 | 236.77 | 231.78 | 234.05 | 1,802,633 | -4.39(-1.84%) |
Jan 24, 2022 | 229.34 | 239.21 | 226.86 | 238.44 | 1,869,304 | +5.55(+2.38%) |
Jan 21, 2022 | 235.39 | 236.27 | 232.44 | 232.90 | 1,669,644 | -2.77(-1.18%) |
Jan 20, 2022 | 241.33 | 242.88 | 234.48 | 235.66 | 1,947,705 | -4.47(-1.86%) |
Jan 19, 2022 | 244.43 | 245.77 | 239.50 | 240.14 | 1,397,655 | -3.33(-1.37%) |
Jan 18, 2022 | 248.67 | 250.16 | 242.42 | 243.47 | 1,542,753 | -8.09(-3.22%) |
Jan 14, 2022 | 251.56 | 0 | +2.54(+1.02%) | |||
Jan 13, 2022 | 244.63 | 252.78 | 244.14 | 249.03 | 1,164,052 | +5.00(+2.05%) |
Jan 12, 2022 | 245.60 | 248.33 | 242.80 | 244.03 | 1,123,133 | -1.01(-0.41%) |
Jan 11, 2022 | 242.51 | 245.38 | 235.21 | 245.03 | 1,581,306 | +0.84(+0.34%) |
Jan 10, 2022 | 248.28 | 249.78 | 240.95 | 244.19 | 1,289,242 | -2.68(-1.09%) |
Jan 07, 2022 | 248.60 | 250.74 | 246.15 | 246.87 | 1,695,895 | -2.25(-0.90%) |
Jan 06, 2022 | 253.47 | 253.67 | 247.74 | 249.12 | 1,794,892 | -4.37(-1.72%) |
Jan 05, 2022 | 255.75 | 264.04 | 253.24 | 253.49 | 1,414,749 | -1.27(-0.50%) |
Jan 04, 2022 | 249.89 | 255.45 | 248.29 | 254.76 | 2,417,962 | +6.06(+2.44%) |
Jan 03, 2022 | 251.25 | 251.25 | 246.67 | 248.70 | 1,551,282 | -2.78(-1.11%) |
Dec 31, 2021 | 252.37 | 254.15 | 251.28 | 251.48 | 951,602 | -1.16(-0.46%) |
Dec 30, 2021 | 253.61 | 255.15 | 252.46 | 252.65 | 630,696 | -0.37(-0.15%) |
Dec 29, 2021 | 251.65 | 255.23 | 251.65 | 253.02 | 655,987 | +1.69(+0.67%) |
Dec 28, 2021 | 249.29 | 252.52 | 247.62 | 251.33 | 723,442 | +2.93(+1.18%) |
Dec 27, 2021 | 247.18 | 249.18 | 246.41 | 248.40 | 836,967 | +1.68(+0.68%) |
Dec 23, 2021 | 248.20 | 249.60 | 246.14 | 246.72 | 839,976 | -0.02(-0.01%) |
Dec 22, 2021 | 242.30 | 247.54 | 241.57 | 246.74 | 1,310,763 | +4.93(+2.04%) |
Dec 21, 2021 | 237.06 | 243.47 | 237.06 | 241.80 | 1,639,342 | +1.38(+0.57%) |
Dec 20, 2021 | 245.61 | 246.53 | 235.88 | 240.42 | 1,756,403 | -8.00(-3.22%) |
Dec 17, 2021 | 248.19 | 250.80 | 245.67 | 248.42 | 3,980,087 | -0.19(-0.07%) |
Dec 16, 2021 | 249.60 | 251.35 | 247.65 | 248.60 | 1,766,408 | +0.15(+0.06%) |
Dec 15, 2021 | 240.20 | 248.48 | 240.20 | 248.46 | 1,785,092 | +8.54(+3.56%) |
Dec 14, 2021 | 236.80 | 241.13 | 235.17 | 239.92 | 2,098,713 | +0.99(+0.41%) |
Dec 13, 2021 | 237.96 | 240.28 | 237.34 | 238.94 | 1,213,873 | +1.01(+0.42%) |
Dec 10, 2021 | 237.21 | 239.69 | 235.06 | 237.93 | 1,327,149 | +2.06(+0.87%) |
Dec 09, 2021 | 234.11 | 237.45 | 232.90 | 235.87 | 1,025,354 | +0.91(+0.39%) |
Dec 08, 2021 | 234.12 | 235.67 | 231.85 | 234.96 | 1,130,003 | +1.87(+0.80%) |
Dec 07, 2021 | 231.02 | 235.92 | 229.98 | 233.09 | 1,266,823 | +4.72(+2.07%) |
Dec 06, 2021 | 226.16 | 230.15 | 224.94 | 228.37 | 1,596,802 | +3.65(+1.63%) |
Dec 03, 2021 | 228.55 | 228.55 | 223.30 | 224.72 | 1,437,431 | -1.98(-0.87%) |
Dec 02, 2021 | 221.93 | 228.84 | 221.93 | 226.70 | 1,772,513 | +6.30(+2.86%) |
Dec 01, 2021 | 224.29 | 229.00 | 220.31 | 220.40 | 1,803,086 | +0.02(+0.01%) |
Nov 30, 2021 | 223.56 | 225.09 | 219.53 | 220.38 | 3,455,650 | -4.23(-1.88%) |
Nov 29, 2021 | 227.90 | 230.49 | 224.03 | 224.61 | 1,650,497 | -1.06(-0.47%) |
Nov 26, 2021 | 229.58 | 231.19 | 224.33 | 225.67 | 1,361,210 | -8.65(-3.69%) |
Nov 24, 2021 | 235.50 | 237.83 | 233.99 | 234.31 | 1,074,557 | -1.78(-0.75%) |
Nov 23, 2021 | 235.31 | 237.32 | 232.91 | 236.09 | 1,062,022 | +1.21(+0.52%) |
Nov 22, 2021 | 234.52 | 237.93 | 233.85 | 234.88 | 1,280,863 | +1.34(+0.57%) |
Nov 19, 2021 | 236.96 | 238.84 | 232.60 | 233.54 | 1,122,317 | -4.09(-1.72%) |
Nov 18, 2021 | 238.07 | 238.23 | 237.40 | 237.63 | 899,030 | -0.60(-0.25%) |
Nov 17, 2021 | 237.68 | 241.46 | 236.15 | 238.23 | 1,204,740 | +2.09(+0.89%) |
Nov 16, 2021 | 237.54 | 238.78 | 235.98 | 236.14 | 1,098,290 | -0.82(-0.35%) |
Nov 15, 2021 | 240.05 | 240.54 | 236.76 | 236.96 | 1,007,019 | -2.65(-1.11%) |
Nov 12, 2021 | 239.00 | 241.86 | 238.37 | 239.61 | 751,489 | +1.25(+0.52%) |
Nov 11, 2021 | 239.64 | 240.93 | 235.15 | 238.36 | 1,131,903 | -1.25(-0.52%) |
Nov 10, 2021 | 239.37 | 239.61 | 902,126 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.38 | 244.46 | 239.87 | 240.46 | 1,029,868 | -1.46(-0.60%) |
Nov 08, 2021 | 243.78 | 244.18 | 239.26 | 241.91 | 1,262,992 | -0.62(-0.26%) |
Nov 05, 2021 | 239.32 | 247.31 | 239.31 | 242.54 | 1,867,685 | +0.84(+0.35%) |
Nov 04, 2021 | 244.23 | 246.83 | 239.42 | 241.70 | 1,212,266 | -2.53(-1.04%) |
Nov 03, 2021 | 241.48 | 244.23 | 239.84 | 244.23 | 1,199,494 | +1.52(+0.63%) |
Nov 02, 2021 | 246.14 | 246.99 | 242.40 | 242.70 | 1,111,354 | -2.49(-1.02%) |