Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 232.96 | 234.26 | 231.06 | 231.06 | 207,412 | -1.90(-0.82%) |
Feb 27, 2023 | 234.28 | 235.11 | 232.59 | 232.96 | 291,860 | +4.93(+2.16%) |
Feb 24, 2023 | 227.03 | 228.53 | 225.52 | 228.03 | 83,436 | -1.37(-0.60%) |
Feb 23, 2023 | 228.63 | 229.98 | 226.57 | 229.40 | 71,984 | +2.93(+1.29%) |
Feb 22, 2023 | 227.78 | 228.92 | 225.57 | 226.47 | 112,122 | -1.38(-0.61%) |
Feb 21, 2023 | 231.71 | 231.71 | 227.85 | 227.85 | 486,321 | -7.01(-2.98%) |
Feb 17, 2023 | 234.63 | 235.60 | 233.44 | 234.86 | 55,311 | -0.73(-0.31%) |
Feb 16, 2023 | 235.22 | 237.47 | 234.66 | 235.59 | 74,856 | -2.91(-1.22%) |
Feb 15, 2023 | 235.77 | 238.52 | 235.08 | 238.50 | 84,562 | +0.61(+0.26%) |
Feb 14, 2023 | 235.76 | 238.25 | 234.08 | 237.89 | 86,955 | +1.39(+0.59%) |
Feb 13, 2023 | 234.19 | 236.88 | 233.67 | 236.50 | 106,713 | +1.38(+0.59%) |
Feb 10, 2023 | 234.01 | 235.78 | 233.37 | 235.12 | 61,340 | -1.23(-0.52%) |
Feb 09, 2023 | 242.45 | 242.45 | 236.05 | 236.35 | 66,255 | -5.07(-2.10%) |
Feb 08, 2023 | 243.18 | 243.34 | 240.74 | 241.42 | 152,537 | -1.18(-0.49%) |
Feb 07, 2023 | 241.01 | 243.50 | 239.00 | 242.60 | 59,225 | +1.30(+0.54%) |
Feb 06, 2023 | 242.45 | 242.45 | 240.41 | 241.30 | 109,689 | -1.98(-0.81%) |
Feb 03, 2023 | 241.79 | 245.03 | 240.89 | 243.28 | 140,876 | -1.86(-0.76%) |
Feb 02, 2023 | 239.52 | 247.86 | 239.47 | 245.14 | 303,660 | +7.19(+3.02%) |
Feb 01, 2023 | 231.62 | 239.42 | 231.62 | 237.95 | 215,042 | +5.76(+2.48%) |
Jan 31, 2023 | 225.68 | 232.20 | 225.68 | 232.19 | 124,407 | +7.17(+3.19%) |
Jan 30, 2023 | 228.01 | 229.53 | 224.76 | 225.02 | 69,985 | -4.62(-2.01%) |
Jan 27, 2023 | 227.32 | 231.37 | 227.30 | 229.64 | 77,648 | +1.96(+0.86%) |
Jan 26, 2023 | 227.89 | 227.89 | 223.47 | 227.68 | 177,361 | -0.26(-0.11%) |
Jan 25, 2023 | 227.34 | 228.32 | 224.58 | 227.94 | 97,698 | -1.97(-0.86%) |
Jan 24, 2023 | 229.50 | 231.60 | 227.96 | 229.91 | 100,023 | -2.24(-0.96%) |
Jan 23, 2023 | 230.25 | 233.95 | 229.31 | 232.15 | 227,185 | +2.51(+1.09%) |
Jan 20, 2023 | 226.53 | 229.76 | 225.45 | 229.64 | 149,269 | +3.93(+1.74%) |
Jan 19, 2023 | 226.40 | 227.35 | 224.51 | 225.71 | 94,105 | -2.49(-1.09%) |
Jan 18, 2023 | 231.10 | 234.34 | 228.19 | 228.20 | 179,740 | -2.32(-1.01%) |
Jan 17, 2023 | 230.87 | 232.02 | 230.08 | 230.52 | 66,570 | -0.58(-0.25%) |
Jan 13, 2023 | 229.51 | 231.40 | 228.67 | 231.10 | 243,230 | -0.89(-0.38%) |
Jan 12, 2023 | 229.77 | 232.55 | 228.74 | 231.99 | 165,100 | +2.61(+1.14%) |
Jan 11, 2023 | 227.00 | 229.45 | 227.00 | 229.38 | 98,808 | +2.90(+1.28%) |
Jan 10, 2023 | 225.08 | 226.48 | 223.30 | 226.48 | 56,737 | +1.06(+0.47%) |
Jan 09, 2023 | 223.38 | 228.41 | 223.38 | 225.42 | 230,473 | +2.57(+1.15%) |
Jan 06, 2023 | 216.34 | 223.32 | 216.34 | 222.85 | 329,988 | +7.82(+3.64%) |
Jan 05, 2023 | 216.35 | 216.46 | 214.58 | 215.03 | 64,629 | -2.89(-1.33%) |
Jan 04, 2023 | 214.50 | 218.59 | 214.50 | 217.92 | 100,790 | +3.94(+1.84%) |
Jan 03, 2023 | 214.95 | 215.32 | 211.70 | 213.98 | 76,882 | +0.43(+0.20%) |
Dec 30, 2022 | 213.67 | 214.53 | 211.47 | 213.55 | 79,062 | -1.75(-0.81%) |
Dec 29, 2022 | 212.99 | 216.22 | 212.82 | 215.30 | 85,652 | +3.29(+1.55%) |
Dec 28, 2022 | 216.22 | 216.48 | 211.81 | 212.01 | 181,722 | -3.83(-1.77%) |
Dec 27, 2022 | 215.56 | 217.10 | 214.65 | 215.84 | 75,757 | -0.86(-0.40%) |
Dec 23, 2022 | 215.25 | 216.81 | 214.56 | 216.70 | 42,607 | +1.73(+0.80%) |
Dec 22, 2022 | 214.78 | 215.25 | 211.48 | 214.97 | 82,601 | -1.94(-0.89%) |
Dec 21, 2022 | 215.99 | 217.70 | 215.01 | 216.91 | 172,800 | +3.58(+1.68%) |
Dec 20, 2022 | 215.56 | 215.72 | 213.03 | 213.33 | 113,430 | -2.81(-1.30%) |
Dec 19, 2022 | 218.95 | 219.84 | 214.87 | 216.14 | 131,647 | -2.90(-1.32%) |
Dec 16, 2022 | 219.18 | 220.31 | 217.61 | 219.04 | 188,919 | -2.32(-1.05%) |
Dec 15, 2022 | 224.83 | 224.83 | 220.19 | 221.36 | 119,953 | -5.83(-2.57%) |
Dec 14, 2022 | 227.14 | 229.89 | 225.90 | 227.19 | 82,620 | +0.73(+0.32%) |
Dec 13, 2022 | 232.27 | 233.46 | 224.65 | 226.46 | 204,882 | -1.24(-0.54%) |
Dec 12, 2022 | 222.10 | 227.95 | 221.29 | 227.70 | 268,410 | +6.16(+2.78%) |
Dec 09, 2022 | 221.03 | 222.77 | 221.03 | 221.54 | 259,656 | -0.75(-0.34%) |
Dec 08, 2022 | 221.49 | 224.28 | 221.30 | 222.29 | 63,000 | +1.30(+0.59%) |
Dec 07, 2022 | 222.11 | 223.69 | 220.70 | 220.99 | 162,286 | -2.12(-0.95%) |
Dec 06, 2022 | 225.11 | 225.65 | 220.90 | 223.11 | 160,744 | -2.61(-1.16%) |
Dec 05, 2022 | 229.50 | 229.59 | 225.21 | 225.72 | 83,857 | -5.79(-2.50%) |
Dec 02, 2022 | 229.10 | 232.68 | 228.63 | 231.51 | 463,797 | -0.90(-0.39%) |
Dec 01, 2022 | 234.74 | 234.74 | 230.98 | 232.41 | 286,670 | -1.02(-0.44%) |
Nov 30, 2022 | 227.99 | 233.43 | 226.11 | 233.43 | 320,436 | +5.65(+2.48%) |
Nov 29, 2022 | 225.73 | 228.06 | 225.20 | 227.78 | 177,510 | +4.00(+1.79%) |
Nov 28, 2022 | 226.51 | 227.34 | 223.29 | 223.78 | 213,585 | -4.68(-2.05%) |
Nov 25, 2022 | 228.08 | 229.43 | 228.08 | 228.46 | 81,673 | +0.58(+0.25%) |
Nov 23, 2022 | 227.25 | 228.47 | 226.41 | 227.88 | 285,626 | +1.28(+0.56%) |
Nov 22, 2022 | 226.55 | 228.21 | 225.63 | 226.60 | 271,025 | +0.82(+0.36%) |
Nov 21, 2022 | 224.36 | 226.04 | 224.24 | 225.78 | 207,403 | +0.40(+0.18%) |
Nov 18, 2022 | 225.22 | 226.41 | 223.41 | 225.38 | 195,894 | +2.06(+0.92%) |
Nov 17, 2022 | 222.06 | 223.40 | 219.41 | 223.32 | 167,464 | -2.24(-0.99%) |
Nov 16, 2022 | 228.68 | 228.79 | 224.74 | 225.56 | 242,054 | -4.79(-2.08%) |
Nov 15, 2022 | 232.47 | 232.77 | 227.51 | 230.35 | 106,361 | +1.54(+0.67%) |
Nov 14, 2022 | 228.21 | 232.76 | 228.21 | 228.81 | 135,398 | -0.58(-0.25%) |
Nov 11, 2022 | 226.64 | 230.61 | 225.92 | 229.39 | 293,089 | +5.09(+2.27%) |
Nov 10, 2022 | 219.30 | 224.56 | 219.30 | 224.30 | 268,400 | +12.57(+5.94%) |
Nov 09, 2022 | 214.08 | 216.00 | 211.44 | 211.73 | 177,976 | -4.01(-1.86%) |
Nov 08, 2022 | 214.86 | 217.07 | 213.22 | 215.74 | 298,232 | +1.63(+0.76%) |
Nov 07, 2022 | 212.07 | 214.54 | 211.60 | 214.11 | 71,789 | +2.72(+1.29%) |
Nov 04, 2022 | 209.45 | 211.85 | 208.33 | 211.39 | 115,937 | +3.57(+1.72%) |
Nov 03, 2022 | 204.56 | 209.94 | 203.30 | 207.82 | 240,683 | +0.50(+0.24%) |
Nov 02, 2022 | 212.33 | 207.24 | 207.32 | 312,770 | -6.19(-2.90%) | |
Nov 01, 2022 | 215.14 | 215.58 | 211.64 | 213.51 | 277,031 | +1.03(+0.48%) |
Oct 31, 2022 | 212.01 | 214.64 | 210.48 | 212.48 | 146,201 | -0.36(-0.17%) |
Oct 28, 2022 | 210.47 | 213.00 | 208.25 | 212.84 | 212,543 | +2.59(+1.23%) |
Oct 27, 2022 | 213.11 | 214.41 | 209.93 | 210.25 | 161,361 | -1.03(-0.49%) |
Oct 26, 2022 | 210.92 | 213.83 | 209.23 | 211.28 | 291,357 | +1.40(+0.67%) |
Oct 25, 2022 | 208.00 | 210.79 | 207.96 | 209.88 | 85,643 | +2.83(+1.37%) |
Oct 24, 2022 | 205.03 | 207.88 | 204.30 | 207.05 | 253,902 | +3.56(+1.75%) |
Oct 21, 2022 | 199.73 | 203.93 | 198.85 | 203.49 | 349,880 | +3.94(+1.97%) |
Oct 20, 2022 | 203.39 | 205.19 | 199.09 | 199.55 | 201,136 | -6.18(-3.00%) |
Oct 19, 2022 | 208.10 | 208.24 | 204.28 | 205.73 | 138,062 | -2.23(-1.07%) |
Oct 18, 2022 | 209.46 | 210.53 | 205.35 | 207.96 | 96,455 | +3.24(+1.58%) |
Oct 17, 2022 | 204.14 | 206.11 | 203.18 | 204.72 | 122,373 | +4.34(+2.17%) |
Oct 14, 2022 | 204.94 | 205.48 | 200.08 | 200.38 | 162,418 | -2.24(-1.11%) |
Oct 13, 2022 | 195.00 | 203.99 | 192.71 | 202.62 | 158,766 | +3.30(+1.66%) |
Oct 12, 2022 | 197.80 | 201.09 | 196.86 | 199.32 | 144,040 | +1.49(+0.75%) |
Oct 11, 2022 | 198.93 | 200.62 | 196.46 | 197.83 | 264,867 | -1.98(-0.99%) |
Oct 10, 2022 | 201.28 | 202.25 | 198.66 | 199.81 | 152,708 | -0.21(-0.10%) |
Oct 07, 2022 | 203.19 | 203.47 | 198.80 | 200.02 | 235,771 | -6.02(-2.92%) |
Oct 06, 2022 | 206.32 | 208.60 | 205.54 | 206.04 | 283,019 | -1.31(-0.63%) |
Oct 05, 2022 | 206.82 | 208.82 | 205.50 | 207.35 | 150,570 | -2.03(-0.97%) |
Oct 04, 2022 | 204.65 | 209.50 | 204.65 | 209.38 | 393,093 | +8.13(+4.04%) |
Oct 03, 2022 | 197.43 | 202.82 | 196.91 | 201.25 | 191,522 | +4.69(+2.39%) |
Sep 30, 2022 | 199.80 | 201.21 | 196.54 | 196.56 | 220,660 | -4.02(-2.00%) |
Sep 29, 2022 | 202.80 | 202.80 | 198.43 | 200.58 | 155,167 | -3.58(-1.75%) |
Sep 28, 2022 | 199.78 | 205.25 | 199.22 | 204.16 | 304,081 | +4.58(+2.29%) |
Sep 27, 2022 | 199.49 | 201.87 | 197.34 | 199.58 | 554,319 | +1.44(+0.73%) |
Sep 26, 2022 | 199.94 | 201.83 | 197.11 | 198.14 | 175,165 | -3.70(-1.83%) |
Sep 23, 2022 | 203.51 | 203.57 | 199.34 | 201.84 | 450,116 | -4.81(-2.33%) |
Sep 22, 2022 | 211.87 | 211.87 | 206.08 | 206.65 | 367,359 | -5.60(-2.64%) |
Sep 21, 2022 | 216.00 | 218.48 | 212.20 | 212.25 | 225,798 | -3.15(-1.46%) |
Sep 20, 2022 | 217.18 | 217.92 | 213.53 | 215.40 | 82,877 | -3.97(-1.81%) |
Sep 19, 2022 | 213.75 | 219.86 | 213.75 | 219.37 | 142,880 | +3.73(+1.73%) |
Sep 16, 2022 | 215.32 | 217.03 | 213.41 | 215.64 | 453,967 | -9.67(-4.29%) |
Sep 15, 2022 | 228.73 | 230.12 | 224.78 | 225.31 | 137,200 | -2.74(-1.20%) |
Sep 14, 2022 | 227.97 | 228.42 | 223.56 | 228.05 | 523,829 | -1.19(-0.52%) |
Sep 13, 2022 | 231.77 | 234.04 | 228.28 | 229.24 | 208,745 | -8.83(-3.71%) |
Sep 12, 2022 | 237.07 | 238.93 | 236.82 | 238.07 | 235,678 | +2.64(+1.12%) |
Sep 09, 2022 | 233.06 | 235.84 | 233.06 | 235.43 | 578,938 | +4.22(+1.83%) |
Sep 08, 2022 | 229.73 | 231.36 | 227.88 | 231.21 | 190,735 | +0.51(+0.22%) |
Sep 07, 2022 | 227.11 | 231.47 | 226.20 | 230.70 | 313,685 | +2.48(+1.09%) |
Sep 06, 2022 | 228.27 | 229.39 | 225.56 | 228.22 | 157,542 | +0.48(+0.21%) |
Sep 02, 2022 | 232.77 | 232.77 | 226.49 | 227.74 | 262,166 | -1.80(-0.78%) |
Sep 01, 2022 | 227.45 | 229.68 | 225.81 | 229.54 | 235,569 | +0.94(+0.41%) |
Aug 31, 2022 | 231.23 | 231.92 | 228.33 | 228.60 | 209,680 | -1.67(-0.73%) |
Aug 30, 2022 | 235.06 | 235.06 | 229.63 | 230.27 | 437,136 | -3.37(-1.44%) |
Aug 29, 2022 | 233.09 | 235.91 | 232.89 | 233.64 | 154,693 | -1.63(-0.69%) |
Aug 26, 2022 | 243.39 | 243.65 | 235.11 | 235.27 | 175,240 | -8.45(-3.47%) |
Aug 25, 2022 | 241.66 | 243.94 | 241.29 | 243.72 | 59,981 | +3.28(+1.36%) |
Aug 24, 2022 | 239.31 | 241.61 | 239.17 | 240.44 | 143,763 | +0.83(+0.35%) |
Aug 23, 2022 | 238.69 | 241.15 | 238.69 | 239.61 | 173,754 | +0.24(+0.10%) |
Aug 22, 2022 | 240.62 | 240.62 | 238.53 | 239.37 | 342,965 | -3.57(-1.47%) |
Aug 19, 2022 | 245.36 | 245.36 | 242.36 | 242.94 | 112,717 | -3.88(-1.57%) |
Aug 18, 2022 | 246.11 | 247.26 | 244.92 | 246.82 | 58,653 | +1.23(+0.50%) |
Aug 17, 2022 | 245.68 | 246.97 | 243.71 | 245.59 | 183,199 | -4.09(-1.64%) |
Aug 16, 2022 | 246.60 | 250.87 | 246.60 | 249.68 | 119,363 | +1.73(+0.70%) |
Aug 15, 2022 | 246.78 | 248.63 | 246.78 | 247.95 | 155,647 | -0.28(-0.11%) |
Aug 12, 2022 | 247.18 | 248.23 | 246.08 | 248.23 | 85,963 | +1.59(+0.64%) |
Aug 11, 2022 | 247.14 | 249.64 | 246.10 | 246.64 | 118,544 | +1.41(+0.57%) |
Aug 10, 2022 | 241.90 | 246.17 | 241.85 | 245.23 | 176,300 | +7.77(+3.27%) |
Aug 09, 2022 | 238.42 | 238.88 | 236.80 | 237.46 | 46,244 | -1.90(-0.79%) |
Aug 08, 2022 | 241.25 | 242.09 | 239.03 | 239.36 | 132,999 | +0.01(+0.00%) |
Aug 05, 2022 | 235.62 | 239.45 | 235.62 | 239.35 | 131,893 | +1.46(+0.61%) |
Aug 04, 2022 | 236.07 | 238.34 | 236.07 | 237.89 | 138,465 | +2.02(+0.86%) |
Aug 03, 2022 | 233.51 | 236.39 | 233.51 | 235.87 | 54,736 | +3.40(+1.46%) |
Aug 02, 2022 | 234.53 | 234.53 | 230.99 | 232.47 | 70,670 | -1.74(-0.74%) |
Aug 01, 2022 | 231.55 | 234.97 | 231.19 | 234.21 | 113,302 | +1.31(+0.56%) |
Jul 29, 2022 | 228.21 | 233.59 | 227.85 | 232.91 | 131,150 | +4.66(+2.04%) |
Jul 28, 2022 | 222.94 | 228.37 | 222.94 | 228.24 | 160,850 | +4.28(+1.91%) |
Jul 27, 2022 | 221.48 | 224.91 | 219.08 | 223.96 | 112,214 | +4.14(+1.88%) |
Jul 26, 2022 | 220.59 | 221.99 | 218.89 | 219.82 | 151,292 | -4.03(-1.80%) |
Jul 25, 2022 | 223.36 | 224.54 | 221.61 | 223.85 | 160,967 | +1.17(+0.53%) |
Jul 22, 2022 | 224.54 | 225.05 | 221.47 | 222.68 | 211,330 | -1.13(-0.50%) |
Jul 21, 2022 | 223.56 | 224.79 | 222.22 | 223.81 | 133,784 | -0.76(-0.34%) |
Jul 20, 2022 | 222.92 | 225.17 | 221.84 | 224.57 | 114,297 | +1.62(+0.73%) |
Jul 19, 2022 | 217.73 | 223.21 | 217.73 | 222.95 | 146,258 | +7.63(+3.54%) |
Jul 18, 2022 | 216.00 | 218.81 | 214.69 | 215.32 | 204,805 | +0.92(+0.43%) |
Jul 15, 2022 | 212.05 | 214.55 | 212.05 | 214.40 | 128,760 | +4.71(+2.25%) |
Jul 14, 2022 | 207.82 | 209.94 | 207.05 | 209.69 | 120,000 | -0.99(-0.47%) |
Jul 13, 2022 | 209.74 | 211.98 | 207.66 | 210.68 | 220,063 | -2.27(-1.07%) |
Jul 12, 2022 | 211.90 | 215.29 | 210.86 | 212.95 | 122,812 | -0.73(-0.34%) |
Jul 11, 2022 | 214.28 | 215.60 | 213.18 | 213.68 | 113,094 | -2.28(-1.06%) |
Jul 08, 2022 | 216.92 | 217.30 | 213.32 | 215.96 | 86,686 | -1.31(-0.60%) |
Jul 07, 2022 | 215.72 | 217.88 | 213.79 | 217.27 | 108,511 | +3.31(+1.55%) |
Jul 06, 2022 | 213.99 | 215.81 | 211.59 | 213.96 | 157,698 | -0.49(-0.23%) |
Jul 05, 2022 | 212.25 | 214.54 | 210.66 | 214.45 | 95,705 | -0.97(-0.45%) |
Jul 01, 2022 | 212.19 | 216.01 | 211.23 | 215.42 | 156,610 | +2.52(+1.18%) |
Jun 30, 2022 | 210.73 | 214.24 | 208.54 | 212.90 | 200,111 | -0.81(-0.38%) |
Jun 29, 2022 | 214.78 | 214.85 | 211.13 | 213.71 | 105,362 | -1.13(-0.53%) |
Jun 28, 2022 | 219.31 | 222.54 | 214.65 | 214.84 | 166,681 | -2.72(-1.25%) |
Jun 27, 2022 | 220.12 | 221.13 | 216.86 | 217.55 | 117,374 | -1.73(-0.79%) |
Jun 24, 2022 | 213.23 | 219.71 | 213.23 | 219.28 | 176,365 | +7.77(+3.67%) |
Jun 23, 2022 | 211.21 | 211.79 | 207.88 | 211.51 | 180,071 | +1.70(+0.81%) |
Jun 22, 2022 | 208.24 | 211.42 | 208.20 | 209.81 | 159,144 | -0.57(-0.27%) |
Jun 21, 2022 | 211.17 | 211.85 | 209.79 | 210.38 | 163,070 | +2.30(+1.11%) |
Jun 17, 2022 | 208.38 | 209.81 | 205.17 | 208.08 | 394,174 | +0.60(+0.29%) |
Jun 16, 2022 | 209.42 | 209.90 | 206.21 | 207.48 | 276,018 | -6.91(-3.22%) |
Jun 15, 2022 | 214.60 | 217.73 | 211.54 | 214.39 | 262,806 | +2.12(+1.00%) |
Jun 14, 2022 | 213.70 | 215.73 | 210.42 | 212.27 | 318,166 | +2.15(+1.02%) |
Jun 13, 2022 | 212.15 | 213.09 | 208.52 | 210.12 | 400,399 | -7.25(-3.34%) |
Jun 10, 2022 | 220.40 | 222.46 | 217.05 | 217.37 | 519,864 | -6.78(-3.02%) |
Jun 09, 2022 | 227.53 | 229.39 | 224.15 | 224.15 | 923,449 | -5.41(-2.36%) |
Jun 08, 2022 | 234.26 | 234.53 | 228.55 | 229.56 | 145,498 | -7.36(-3.11%) |
Jun 07, 2022 | 231.89 | 237.15 | 230.22 | 236.92 | 185,859 | +1.09(+0.46%) |
Jun 06, 2022 | 235.67 | 237.09 | 234.29 | 235.83 | 184,753 | +1.86(+0.79%) |
Jun 03, 2022 | 232.91 | 234.66 | 232.20 | 233.97 | 131,548 | -1.59(-0.67%) |
Jun 02, 2022 | 231.07 | 235.70 | 230.87 | 235.56 | 145,372 | +5.16(+2.24%) |
Jun 01, 2022 | 234.85 | 235.05 | 228.70 | 230.40 | 201,724 | -2.47(-1.06%) |
May 31, 2022 | 232.58 | 235.05 | 230.27 | 232.87 | 282,961 | -1.66(-0.71%) |
May 27, 2022 | 231.84 | 234.79 | 231.84 | 234.53 | 195,991 | +4.59(+2.00%) |
May 26, 2022 | 223.70 | 230.97 | 223.70 | 229.94 | 278,106 | +6.90(+3.09%) |
May 25, 2022 | 220.38 | 224.24 | 220.29 | 223.04 | 264,703 | +2.43(+1.10%) |
May 24, 2022 | 223.71 | 223.71 | 217.79 | 220.61 | 296,946 | -4.31(-1.92%) |
May 23, 2022 | 222.82 | 225.35 | 221.45 | 224.92 | 305,667 | +3.92(+1.77%) |
May 20, 2022 | 223.26 | 223.59 | 216.06 | 221.00 | 440,489 | +0.30(+0.14%) |
May 19, 2022 | 221.95 | 224.93 | 217.80 | 220.70 | 492,340 | -4.11(-1.83%) |
May 18, 2022 | 235.83 | 235.84 | 224.31 | 224.81 | 365,117 | -13.68(-5.74%) |
May 17, 2022 | 235.51 | 238.96 | 234.11 | 238.49 | 230,860 | +7.23(+3.13%) |
May 16, 2022 | 232.78 | 234.14 | 230.57 | 231.26 | 190,851 | -1.84(-0.79%) |
May 13, 2022 | 230.89 | 235.16 | 230.89 | 233.10 | 261,421 | +4.29(+1.87%) |
May 12, 2022 | 227.00 | 230.05 | 223.68 | 228.81 | 453,905 | +0.39(+0.17%) |
May 11, 2022 | 231.01 | 235.80 | 228.07 | 228.42 | 285,618 | -3.23(-1.39%) |
May 10, 2022 | 235.52 | 236.04 | 228.28 | 231.65 | 288,381 | -0.12(-0.05%) |
May 09, 2022 | 235.26 | 236.77 | 230.71 | 231.77 | 435,862 | -7.22(-3.02%) |
May 06, 2022 | 240.68 | 241.27 | 233.96 | 238.99 | 238,166 | -2.48(-1.03%) |
May 05, 2022 | 245.29 | 247.21 | 239.15 | 241.47 | 209,512 | -6.47(-2.61%) |
May 04, 2022 | 240.89 | 248.39 | 240.28 | 247.94 | 313,121 | +4.86(+2.00%) |
May 03, 2022 | 243.13 | 243.97 | 239.99 | 243.08 | 243,167 | +1.16(+0.48%) |
May 02, 2022 | 242.77 | 244.20 | 236.97 | 241.92 | 414,404 | -0.91(-0.37%) |
Apr 29, 2022 | 249.51 | 251.41 | 242.45 | 242.83 | 347,392 | -7.93(-3.16%) |
Apr 28, 2022 | 247.20 | 251.26 | 244.94 | 250.76 | 311,379 | +6.33(+2.59%) |
Apr 27, 2022 | 242.67 | 245.68 | 240.63 | 244.43 | 515,175 | +2.57(+1.06%) |
Apr 26, 2022 | 247.47 | 247.76 | 241.83 | 241.86 | 455,820 | -6.98(-2.81%) |
Apr 25, 2022 | 244.68 | 249.26 | 242.10 | 248.84 | 238,569 | +2.55(+1.04%) |
Apr 22, 2022 | 252.45 | 252.45 | 245.99 | 246.29 | 296,664 | -6.08(-2.41%) |
Apr 21, 2022 | 257.05 | 257.83 | 251.46 | 252.37 | 357,698 | -0.19(-0.08%) |
Apr 20, 2022 | 252.78 | 254.92 | 252.14 | 252.56 | 302,487 | +1.47(+0.59%) |
Apr 19, 2022 | 246.86 | 251.58 | 246.40 | 251.09 | 341,159 | +6.15(+2.51%) |
Apr 18, 2022 | 246.45 | 247.29 | 243.77 | 244.94 | 336,382 | -2.34(-0.95%) |
Apr 14, 2022 | 247.69 | 248.77 | 246.59 | 247.28 | 383,380 | +0.51(+0.21%) |
Apr 13, 2022 | 244.15 | 247.44 | 243.55 | 246.77 | 340,956 | +4.82(+1.99%) |
Apr 12, 2022 | 243.37 | 245.77 | 240.77 | 241.95 | 677,475 | +0.05(+0.02%) |
Apr 11, 2022 | 239.16 | 244.52 | 239.16 | 241.90 | 357,278 | +0.78(+0.32%) |
Apr 08, 2022 | 242.00 | 243.26 | 239.06 | 241.12 | 550,875 | -2.54(-1.04%) |
Apr 07, 2022 | 244.93 | 244.93 | 239.05 | 243.66 | 702,184 | -1.05(-0.43%) |
Apr 06, 2022 | 249.53 | 249.53 | 243.09 | 244.71 | 597,416 | -7.13(-2.83%) |
Apr 05, 2022 | 258.52 | 258.88 | 251.21 | 251.84 | 1,428,466 | -6.99(-2.70%) |
Apr 04, 2022 | 258.85 | 259.08 | 256.12 | 258.83 | 378,572 | -0.77(-0.30%) |
Apr 01, 2022 | 270.87 | 270.87 | 257.98 | 259.60 | 530,515 | -10.35(-3.83%) |
Mar 31, 2022 | 274.07 | 275.07 | 269.75 | 269.95 | 104,879 | -4.28(-1.56%) |
Mar 30, 2022 | 275.04 | 275.99 | 273.10 | 274.23 | 118,997 | -1.93(-0.70%) |
Mar 29, 2022 | 274.36 | 276.87 | 273.68 | 276.16 | 231,536 | +4.22(+1.55%) |
Mar 28, 2022 | 269.26 | 271.94 | 268.38 | 271.94 | 135,417 | +2.93(+1.09%) |
Mar 25, 2022 | 269.30 | 269.30 | 266.37 | 269.01 | 101,750 | +0.97(+0.36%) |
Mar 24, 2022 | 267.32 | 268.09 | 265.80 | 268.04 | 265,714 | +2.19(+0.82%) |
Mar 23, 2022 | 268.53 | 268.53 | 265.79 | 265.85 | 74,191 | -3.36(-1.25%) |
Mar 22, 2022 | 268.09 | 269.97 | 267.52 | 269.21 | 141,406 | +2.27(+0.85%) |
Mar 21, 2022 | 267.91 | 268.84 | 265.05 | 266.94 | 104,550 | -1.67(-0.62%) |
Mar 18, 2022 | 267.13 | 268.84 | 265.44 | 268.61 | 185,244 | -0.36(-0.13%) |
Mar 17, 2022 | 264.60 | 268.97 | 263.12 | 268.97 | 159,984 | +2.28(+0.85%) |
Mar 16, 2022 | 258.16 | 266.69 | 258.16 | 266.69 | 275,215 | +10.53(+4.11%) |
Mar 15, 2022 | 253.84 | 256.25 | 252.79 | 256.16 | 165,837 | +6.73(+2.70%) |
Mar 14, 2022 | 254.28 | 254.28 | 247.88 | 249.43 | 127,042 | -2.88(-1.14%) |
Mar 11, 2022 | 256.04 | 257.64 | 252.11 | 252.31 | 147,152 | -1.98(-0.78%) |
Mar 10, 2022 | 248.33 | 254.74 | 254.29 | 344,253 | +1.72(+0.68%) | |
Mar 09, 2022 | 252.80 | 254.58 | 251.66 | 252.57 | 253,766 | +5.19(+2.10%) |
Mar 08, 2022 | 248.00 | 254.55 | 245.34 | 247.38 | 197,261 | -0.46(-0.19%) |
Mar 07, 2022 | 257.51 | 258.61 | 247.79 | 247.84 | 388,918 | -10.86(-4.20%) |
Mar 04, 2022 | 255.96 | 259.49 | 255.10 | 258.70 | 146,046 | -0.72(-0.28%) |
Mar 03, 2022 | 261.37 | 264.18 | 258.28 | 259.42 | 132,296 | -0.84(-0.32%) |
Mar 02, 2022 | 255.52 | 261.64 | 255.18 | 260.26 | 199,017 | +6.94(+2.74%) |