Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 246.61 | 251.74 | 244.33 | 251.74 | 1,402,514 | +3.63(+1.46%) |
Nov 29, 2022 | 251.16 | 251.16 | 244.33 | 248.12 | 1,110,249 | -3.78(-1.50%) |
Nov 28, 2022 | 251.35 | 253.16 | 250.81 | 251.89 | 865,478 | +0.01(+0.00%) |
Nov 25, 2022 | 251.11 | 252.00 | 249.38 | 251.88 | 392,251 | +0.78(+0.31%) |
Nov 23, 2022 | 249.94 | 251.12 | 248.74 | 251.10 | 564,355 | +1.65(+0.66%) |
Nov 22, 2022 | 248.94 | 250.67 | 247.62 | 249.44 | 986,505 | +2.52(+1.02%) |
Nov 21, 2022 | 241.92 | 247.62 | 241.65 | 246.92 | 988,580 | +4.67(+1.93%) |
Nov 18, 2022 | 242.48 | 243.48 | 240.49 | 242.25 | 682,225 | +2.73(+1.14%) |
Nov 17, 2022 | 235.53 | 239.76 | 234.78 | 239.53 | 786,315 | +1.60(+0.67%) |
Nov 16, 2022 | 239.04 | 239.74 | 237.43 | 237.92 | 1,078,729 | -0.22(-0.09%) |
Nov 15, 2022 | 238.69 | 241.77 | 234.11 | 238.15 | 2,254,316 | -0.99(-0.41%) |
Nov 14, 2022 | 241.67 | 245.62 | 239.07 | 239.13 | 987,681 | -2.49(-1.03%) |
Nov 11, 2022 | 238.71 | 241.70 | 231.85 | 241.62 | 1,628,378 | +2.91(+1.22%) |
Nov 10, 2022 | 240.98 | 244.28 | 237.76 | 238.71 | 1,604,265 | +4.15(+1.77%) |
Nov 09, 2022 | 238.19 | 239.94 | 234.16 | 234.57 | 775,847 | -3.51(-1.47%) |
Nov 08, 2022 | 241.64 | 242.24 | 236.27 | 238.08 | 642,346 | -3.04(-1.26%) |
Nov 07, 2022 | 239.73 | 241.18 | 238.19 | 241.12 | 671,273 | +1.62(+0.68%) |
Nov 04, 2022 | 238.53 | 239.52 | 234.02 | 239.50 | 960,892 | +3.35(+1.42%) |
Nov 03, 2022 | 231.38 | 236.81 | 230.26 | 236.15 | 1,021,918 | +2.89(+1.24%) |
Nov 02, 2022 | 236.64 | 233.20 | 233.27 | 787,809 | -4.08(-1.72%) | |
Nov 01, 2022 | 241.78 | 243.22 | 235.96 | 237.34 | 873,424 | -3.55(-1.47%) |
Oct 31, 2022 | 241.06 | 242.75 | 239.62 | 240.89 | 1,064,443 | -0.01(-0.00%) |
Oct 28, 2022 | 233.09 | 241.10 | 232.53 | 240.90 | 856,335 | +8.41(+3.62%) |
Oct 27, 2022 | 233.01 | 234.82 | 231.85 | 232.49 | 616,641 | +0.61(+0.27%) |
Oct 26, 2022 | 233.47 | 235.49 | 231.23 | 231.87 | 849,924 | -0.90(-0.39%) |
Oct 25, 2022 | 225.07 | 233.91 | 224.80 | 232.77 | 1,756,681 | +8.78(+3.92%) |
Oct 24, 2022 | 220.77 | 224.40 | 219.25 | 223.98 | 966,215 | +4.48(+2.04%) |
Oct 21, 2022 | 216.44 | 219.76 | 215.66 | 219.51 | 742,327 | +2.55(+1.18%) |
Oct 20, 2022 | 218.51 | 218.51 | 216.11 | 216.96 | 1,127,580 | -0.71(-0.33%) |
Oct 19, 2022 | 220.76 | 222.16 | 216.09 | 217.67 | 1,034,684 | -3.15(-1.43%) |
Oct 18, 2022 | 222.00 | 222.78 | 219.70 | 220.82 | 995,298 | +2.41(+1.10%) |
Oct 17, 2022 | 218.53 | 219.38 | 217.56 | 218.41 | 596,442 | +1.98(+0.91%) |
Oct 14, 2022 | 220.97 | 222.26 | 216.11 | 216.43 | 722,842 | -3.80(-1.73%) |
Oct 13, 2022 | 213.02 | 221.14 | 212.64 | 220.23 | 936,974 | +2.52(+1.16%) |
Oct 12, 2022 | 217.31 | 219.26 | 216.02 | 217.72 | 855,053 | +1.87(+0.87%) |
Oct 11, 2022 | 216.32 | 219.99 | 215.27 | 215.84 | 1,122,233 | +0.15(+0.07%) |
Oct 10, 2022 | 216.91 | 217.10 | 213.82 | 215.70 | 1,150,400 | -1.42(-0.66%) |
Oct 07, 2022 | 227.48 | 227.66 | 216.41 | 217.12 | 2,210,289 | -9.57(-4.22%) |
Oct 06, 2022 | 226.68 | 229.50 | 221.49 | 226.69 | 2,884,267 | -3.34(-1.45%) |
Oct 05, 2022 | 231.17 | 232.02 | 228.19 | 230.04 | 1,109,967 | -1.41(-0.61%) |
Oct 04, 2022 | 229.29 | 233.54 | 229.18 | 231.45 | 1,045,635 | +2.81(+1.23%) |
Oct 03, 2022 | 225.86 | 228.93 | 224.95 | 228.64 | 810,120 | +4.72(+2.11%) |
Sep 30, 2022 | 227.99 | 228.83 | 223.69 | 223.93 | 860,187 | -3.89(-1.71%) |
Sep 29, 2022 | 231.53 | 231.77 | 226.83 | 227.82 | 1,201,104 | -3.66(-1.58%) |
Sep 28, 2022 | 227.35 | 232.34 | 226.93 | 231.48 | 946,274 | +4.58(+2.02%) |
Sep 27, 2022 | 229.11 | 230.49 | 226.06 | 226.90 | 1,212,825 | +0.07(+0.03%) |
Sep 26, 2022 | 224.20 | 228.10 | 223.68 | 226.83 | 987,046 | +1.36(+0.61%) |
Sep 23, 2022 | 228.98 | 229.11 | 222.90 | 225.47 | 1,413,214 | -5.20(-2.25%) |
Sep 22, 2022 | 233.28 | 233.48 | 230.60 | 230.66 | 734,556 | -2.22(-0.95%) |
Sep 21, 2022 | 236.17 | 238.09 | 232.84 | 232.88 | 600,161 | -2.68(-1.14%) |
Sep 20, 2022 | 235.04 | 236.48 | 233.39 | 235.57 | 704,581 | -0.62(-0.26%) |
Sep 19, 2022 | 233.50 | 236.34 | 232.73 | 236.19 | 644,575 | +2.30(+0.98%) |
Sep 16, 2022 | 233.37 | 234.43 | 230.63 | 233.89 | 2,634,846 | -0.60(-0.26%) |
Sep 15, 2022 | 235.44 | 237.77 | 233.48 | 234.49 | 819,649 | -0.40(-0.17%) |
Sep 14, 2022 | 234.98 | 235.83 | 233.37 | 234.89 | 711,929 | +0.99(+0.42%) |
Sep 13, 2022 | 238.86 | 240.50 | 233.26 | 233.91 | 1,144,357 | -7.92(-3.27%) |
Sep 12, 2022 | 240.19 | 242.98 | 239.12 | 241.83 | 991,491 | +1.31(+0.54%) |
Sep 09, 2022 | 243.05 | 243.05 | 240.35 | 240.52 | 844,001 | -1.50(-0.62%) |
Sep 08, 2022 | 241.59 | 242.24 | 237.65 | 242.02 | 1,098,737 | -0.15(-0.06%) |
Sep 07, 2022 | 238.49 | 242.62 | 237.77 | 242.17 | 651,103 | +3.41(+1.43%) |
Sep 06, 2022 | 238.86 | 243.78 | 238.13 | 238.75 | 871,831 | +0.04(+0.02%) |
Sep 02, 2022 | 242.37 | 244.17 | 238.22 | 238.72 | 793,224 | -2.60(-1.08%) |
Sep 01, 2022 | 239.56 | 241.77 | 236.68 | 241.32 | 859,388 | +1.43(+0.60%) |
Aug 31, 2022 | 242.79 | 243.92 | 239.71 | 239.88 | 806,482 | -2.49(-1.03%) |
Aug 30, 2022 | 244.45 | 245.55 | 241.87 | 242.37 | 1,039,295 | -1.96(-0.80%) |
Aug 29, 2022 | 243.70 | 246.38 | 242.64 | 244.33 | 717,117 | -1.26(-0.51%) |
Aug 26, 2022 | 251.85 | 251.85 | 245.42 | 245.59 | 609,414 | -5.68(-2.26%) |
Aug 25, 2022 | 251.01 | 251.82 | 249.21 | 251.27 | 655,671 | +0.26(+0.10%) |
Aug 24, 2022 | 247.64 | 252.43 | 247.04 | 251.01 | 919,800 | +3.20(+1.29%) |
Aug 23, 2022 | 247.54 | 248.52 | 245.84 | 247.81 | 768,824 | -0.61(-0.25%) |
Aug 22, 2022 | 243.93 | 250.62 | 243.93 | 248.43 | 1,337,296 | +3.04(+1.24%) |
Aug 19, 2022 | 244.35 | 245.53 | 243.10 | 245.38 | 672,064 | +0.80(+0.33%) |
Aug 18, 2022 | 245.19 | 245.62 | 243.58 | 244.59 | 557,330 | +0.70(+0.29%) |
Aug 17, 2022 | 241.14 | 244.39 | 240.89 | 243.88 | 733,552 | +1.93(+0.80%) |
Aug 16, 2022 | 240.23 | 242.43 | 240.23 | 241.95 | 667,007 | +1.65(+0.69%) |
Aug 15, 2022 | 237.22 | 241.77 | 237.22 | 240.31 | 719,979 | +2.68(+1.13%) |
Aug 12, 2022 | 234.28 | 238.20 | 234.28 | 237.62 | 1,344,917 | +3.79(+1.62%) |
Aug 11, 2022 | 235.81 | 236.25 | 233.65 | 233.83 | 790,923 | -2.23(-0.95%) |
Aug 10, 2022 | 237.34 | 239.73 | 233.76 | 236.06 | 721,093 | -0.59(-0.25%) |
Aug 09, 2022 | 229.98 | 238.48 | 229.65 | 236.65 | 2,238,095 | +8.43(+3.70%) |
Aug 08, 2022 | 238.51 | 239.80 | 224.07 | 228.22 | 2,537,194 | -9.21(-3.88%) |
Aug 05, 2022 | 236.20 | 237.47 | 234.69 | 237.43 | 1,089,919 | +1.20(+0.51%) |
Aug 04, 2022 | 239.41 | 240.65 | 235.78 | 236.22 | 900,385 | -3.36(-1.40%) |
Aug 03, 2022 | 238.07 | 240.38 | 236.57 | 239.58 | 1,001,291 | +1.53(+0.64%) |
Aug 02, 2022 | 237.85 | 238.62 | 236.06 | 238.05 | 795,282 | +0.83(+0.35%) |
Aug 01, 2022 | 239.34 | 241.24 | 236.04 | 237.22 | 1,231,263 | -2.10(-0.88%) |
Jul 29, 2022 | 240.45 | 241.28 | 238.90 | 239.32 | 890,615 | -1.98(-0.82%) |
Jul 28, 2022 | 238.98 | 241.98 | 237.76 | 241.30 | 733,312 | +2.94(+1.24%) |
Jul 27, 2022 | 235.09 | 239.23 | 234.19 | 238.36 | 700,073 | +3.71(+1.58%) |
Jul 26, 2022 | 233.94 | 235.61 | 232.62 | 234.65 | 896,882 | +0.81(+0.35%) |
Jul 25, 2022 | 235.47 | 236.63 | 232.68 | 233.84 | 593,919 | -1.66(-0.71%) |
Jul 22, 2022 | 235.82 | 237.43 | 234.25 | 235.50 | 518,932 | +0.10(+0.04%) |
Jul 21, 2022 | 236.13 | 237.00 | 232.46 | 235.41 | 836,944 | -0.87(-0.37%) |
Jul 20, 2022 | 237.69 | 239.29 | 235.91 | 236.27 | 907,926 | -1.52(-0.64%) |
Jul 19, 2022 | 237.45 | 239.09 | 236.14 | 237.79 | 842,009 | +1.24(+0.53%) |
Jul 18, 2022 | 238.42 | 240.34 | 235.71 | 236.54 | 867,334 | -1.06(-0.45%) |
Jul 15, 2022 | 236.53 | 239.12 | 232.97 | 237.60 | 1,772,437 | -6.25(-2.56%) |
Jul 14, 2022 | 234.46 | 244.49 | 233.93 | 243.85 | 1,369,417 | +5.82(+2.45%) |
Jul 13, 2022 | 235.67 | 239.50 | 233.49 | 238.03 | 1,121,286 | +4.29(+1.84%) |
Jul 12, 2022 | 233.69 | 237.22 | 233.35 | 233.73 | 663,214 | -0.56(-0.24%) |
Jul 11, 2022 | 234.36 | 235.60 | 233.66 | 234.30 | 551,099 | -1.00(-0.43%) |
Jul 08, 2022 | 235.15 | 238.88 | 234.56 | 235.30 | 712,670 | +0.55(+0.23%) |
Jul 07, 2022 | 232.09 | 236.71 | 232.09 | 234.75 | 906,936 | +2.11(+0.91%) |
Jul 06, 2022 | 232.15 | 233.85 | 229.87 | 232.65 | 1,101,773 | +2.65(+1.15%) |
Jul 05, 2022 | 228.93 | 230.97 | 224.79 | 229.99 | 1,365,258 | +1.24(+0.54%) |
Jul 01, 2022 | 226.45 | 231.01 | 223.63 | 228.75 | 1,385,811 | +2.30(+1.02%) |
Jun 30, 2022 | 231.32 | 231.32 | 224.70 | 226.45 | 2,023,629 | -10.27(-4.34%) |
Jun 29, 2022 | 238.62 | 241.35 | 236.52 | 236.72 | 1,309,964 | -1.84(-0.77%) |
Jun 28, 2022 | 241.42 | 244.92 | 237.75 | 238.55 | 997,168 | -1.85(-0.77%) |
Jun 27, 2022 | 238.39 | 241.24 | 237.24 | 240.40 | 822,561 | +1.87(+0.78%) |
Jun 24, 2022 | 234.87 | 238.78 | 233.54 | 238.53 | 1,185,201 | +5.97(+2.57%) |
Jun 23, 2022 | 231.32 | 233.42 | 231.07 | 232.56 | 992,771 | +1.90(+0.82%) |
Jun 22, 2022 | 227.63 | 231.88 | 225.92 | 230.66 | 1,374,223 | +2.39(+1.05%) |
Jun 21, 2022 | 222.94 | 230.55 | 221.53 | 228.27 | 1,389,043 | +7.03(+3.18%) |
Jun 17, 2022 | 218.47 | 222.53 | 218.47 | 221.24 | 2,741,796 | +1.88(+0.85%) |
Jun 16, 2022 | 221.03 | 221.12 | 217.51 | 219.36 | 1,193,514 | -4.67(-2.09%) |
Jun 15, 2022 | 226.78 | 227.64 | 221.33 | 224.04 | 1,134,663 | -0.89(-0.40%) |
Jun 14, 2022 | 224.09 | 227.69 | 223.43 | 224.93 | 998,609 | +1.43(+0.64%) |
Jun 13, 2022 | 228.43 | 229.16 | 222.79 | 223.50 | 1,268,643 | -8.80(-3.79%) |
Jun 10, 2022 | 231.68 | 233.90 | 229.80 | 232.31 | 739,070 | -2.49(-1.06%) |
Jun 09, 2022 | 238.05 | 240.54 | 234.65 | 234.79 | 863,516 | -3.69(-1.55%) |
Jun 08, 2022 | 238.10 | 239.76 | 237.42 | 238.49 | 605,182 | -0.77(-0.32%) |
Jun 07, 2022 | 236.63 | 239.87 | 236.58 | 239.25 | 752,112 | +0.36(+0.15%) |
Jun 06, 2022 | 237.59 | 240.16 | 236.91 | 238.89 | 524,341 | +2.47(+1.04%) |
Jun 03, 2022 | 238.05 | 238.28 | 235.54 | 236.43 | 636,300 | -2.39(-1.00%) |
Jun 02, 2022 | 237.64 | 238.84 | 233.26 | 238.82 | 697,113 | +1.56(+0.66%) |
Jun 01, 2022 | 238.71 | 239.02 | 233.01 | 237.25 | 911,359 | -1.25(-0.53%) |
May 31, 2022 | 238.25 | 239.08 | 235.48 | 238.50 | 2,012,521 | -0.82(-0.34%) |
May 27, 2022 | 239.53 | 240.22 | 237.96 | 239.32 | 987,398 | +1.88(+0.79%) |
May 26, 2022 | 237.17 | 240.46 | 235.86 | 237.44 | 913,874 | +1.30(+0.55%) |
May 25, 2022 | 235.64 | 236.99 | 233.54 | 236.13 | 761,891 | -0.94(-0.40%) |
May 24, 2022 | 230.99 | 237.46 | 230.99 | 237.08 | 1,120,108 | +5.18(+2.23%) |
May 23, 2022 | 229.30 | 233.49 | 228.39 | 231.90 | 1,236,208 | +4.05(+1.78%) |
May 20, 2022 | 229.56 | 230.07 | 225.86 | 227.85 | 1,303,957 | -0.32(-0.14%) |
May 19, 2022 | 228.49 | 230.90 | 225.18 | 228.17 | 1,463,574 | -2.16(-0.94%) |
May 18, 2022 | 243.88 | 243.88 | 230.12 | 230.32 | 1,415,483 | -13.50(-5.54%) |
May 17, 2022 | 243.89 | 244.98 | 241.63 | 243.83 | 1,042,461 | +1.49(+0.61%) |
May 16, 2022 | 242.25 | 243.60 | 240.19 | 242.34 | 1,011,617 | +0.49(+0.20%) |
May 13, 2022 | 238.67 | 243.31 | 237.08 | 241.86 | 1,573,885 | +3.59(+1.51%) |
May 12, 2022 | 238.19 | 241.53 | 236.08 | 238.26 | 1,319,878 | -0.72(-0.30%) |
May 11, 2022 | 239.63 | 243.86 | 238.64 | 238.98 | 1,026,833 | -0.80(-0.33%) |
May 10, 2022 | 241.36 | 242.94 | 236.94 | 239.78 | 1,090,178 | +0.53(+0.22%) |
May 09, 2022 | 238.18 | 242.98 | 237.50 | 239.25 | 1,182,390 | -1.20(-0.50%) |
May 06, 2022 | 242.91 | 244.10 | 239.59 | 240.45 | 1,639,323 | -4.31(-1.76%) |
May 05, 2022 | 244.60 | 247.29 | 243.87 | 244.76 | 1,861,354 | -1.64(-0.67%) |
May 04, 2022 | 237.24 | 246.79 | 236.24 | 246.40 | 1,155,630 | +9.08(+3.83%) |
May 03, 2022 | 237.76 | 240.01 | 236.06 | 237.32 | 1,064,386 | +0.99(+0.42%) |
May 02, 2022 | 239.46 | 240.58 | 234.40 | 236.33 | 923,447 | -2.00(-0.84%) |
Apr 29, 2022 | 241.46 | 242.58 | 237.49 | 238.33 | 826,032 | -3.96(-1.63%) |
Apr 28, 2022 | 240.71 | 243.62 | 239.71 | 242.29 | 627,241 | +0.84(+0.35%) |
Apr 27, 2022 | 240.10 | 243.83 | 239.43 | 241.44 | 898,720 | +1.35(+0.56%) |
Apr 26, 2022 | 240.19 | 243.03 | 238.06 | 240.10 | 889,373 | -0.79(-0.33%) |
Apr 25, 2022 | 243.51 | 243.88 | 238.43 | 240.89 | 1,312,451 | -2.15(-0.88%) |
Apr 22, 2022 | 245.59 | 247.31 | 242.73 | 243.04 | 1,133,029 | -3.15(-1.28%) |
Apr 21, 2022 | 251.46 | 253.28 | 245.75 | 246.19 | 1,178,942 | -4.43(-1.77%) |
Apr 20, 2022 | 246.96 | 251.36 | 245.41 | 250.62 | 1,079,908 | +4.76(+1.93%) |
Apr 19, 2022 | 244.87 | 248.02 | 244.87 | 245.86 | 811,896 | +1.02(+0.42%) |
Apr 18, 2022 | 243.49 | 246.76 | 243.27 | 244.84 | 795,319 | +1.35(+0.56%) |
Apr 14, 2022 | 242.11 | 245.85 | 242.06 | 243.49 | 805,863 | +2.70(+1.12%) |
Apr 13, 2022 | 239.57 | 242.56 | 239.54 | 240.79 | 805,711 | -0.19(-0.08%) |
Apr 12, 2022 | 238.69 | 243.89 | 238.69 | 240.98 | 1,132,711 | +1.28(+0.53%) |
Apr 11, 2022 | 236.53 | 241.21 | 236.53 | 239.70 | 1,295,539 | +2.95(+1.25%) |
Apr 08, 2022 | 234.21 | 238.49 | 232.05 | 236.75 | 1,312,156 | +1.90(+0.81%) |
Apr 07, 2022 | 228.54 | 238.72 | 228.38 | 234.85 | 2,124,433 | +10.35(+4.61%) |
Apr 06, 2022 | 222.72 | 225.70 | 220.97 | 224.50 | 1,031,552 | +1.42(+0.64%) |
Apr 05, 2022 | 220.71 | 225.20 | 220.71 | 223.07 | 923,865 | +0.61(+0.27%) |
Apr 04, 2022 | 229.21 | 229.33 | 221.07 | 222.46 | 966,882 | -3.87(-1.71%) |
Apr 01, 2022 | 223.23 | 226.50 | 221.24 | 226.34 | 611,627 | +3.28(+1.47%) |
Mar 31, 2022 | 225.78 | 226.13 | 222.97 | 223.05 | 721,978 | -2.67(-1.18%) |
Mar 30, 2022 | 223.70 | 225.74 | 222.45 | 225.73 | 619,404 | +1.29(+0.57%) |
Mar 29, 2022 | 223.84 | 224.99 | 221.86 | 224.44 | 552,379 | +2.31(+1.04%) |
Mar 28, 2022 | 221.49 | 222.43 | 220.20 | 222.13 | 519,450 | -0.04(-0.02%) |
Mar 25, 2022 | 221.05 | 222.97 | 220.32 | 222.17 | 513,882 | +2.86(+1.30%) |
Mar 24, 2022 | 217.44 | 219.34 | 216.72 | 219.32 | 471,613 | +1.88(+0.86%) |
Mar 23, 2022 | 219.86 | 220.08 | 216.94 | 217.44 | 594,383 | -3.10(-1.41%) |
Mar 22, 2022 | 220.51 | 220.67 | 217.28 | 220.54 | 442,186 | +1.81(+0.83%) |
Mar 21, 2022 | 218.58 | 220.48 | 217.57 | 218.72 | 467,871 | -0.08(-0.04%) |
Mar 18, 2022 | 215.29 | 219.51 | 214.18 | 218.80 | 1,417,693 | +4.03(+1.88%) |
Mar 17, 2022 | 215.13 | 217.42 | 214.23 | 214.77 | 667,731 | -0.55(-0.26%) |
Mar 16, 2022 | 216.34 | 218.01 | 211.10 | 215.33 | 846,897 | +0.20(+0.09%) |
Mar 15, 2022 | 214.52 | 216.26 | 211.94 | 215.12 | 806,461 | +2.36(+1.11%) |
Mar 14, 2022 | 208.43 | 213.56 | 207.45 | 212.76 | 948,496 | +7.07(+3.44%) |
Mar 11, 2022 | 208.00 | 209.09 | 205.58 | 205.69 | 552,673 | -1.21(-0.58%) |
Mar 10, 2022 | 206.01 | 207.48 | 203.09 | 206.90 | 1,054,071 | -1.05(-0.50%) |
Mar 09, 2022 | 211.04 | 212.11 | 207.78 | 207.95 | 838,115 | +0.08(+0.04%) |
Mar 08, 2022 | 206.19 | 212.17 | 205.03 | 207.87 | 1,318,899 | +1.61(+0.78%) |
Mar 07, 2022 | 209.55 | 210.15 | 205.46 | 206.26 | 947,580 | -4.53(-2.15%) |
Mar 04, 2022 | 209.18 | 211.00 | 206.70 | 210.79 | 953,358 | -0.61(-0.29%) |
Mar 03, 2022 | 209.48 | 212.28 | 209.18 | 211.40 | 817,971 | +2.39(+1.14%) |
Mar 02, 2022 | 206.34 | 209.98 | 205.92 | 209.01 | 768,358 | +2.10(+1.02%) |
Mar 01, 2022 | 208.51 | 210.11 | 206.04 | 206.91 | 982,859 | -1.91(-0.91%) |
Feb 28, 2022 | 208.22 | 209.32 | 206.42 | 208.82 | 1,601,351 | -1.38(-0.65%) |
Feb 25, 2022 | 209.38 | 211.10 | 208.31 | 210.19 | 1,160,609 | +1.97(+0.94%) |
Feb 24, 2022 | 202.16 | 208.28 | 201.04 | 208.23 | 1,521,621 | +2.45(+1.19%) |
Feb 23, 2022 | 211.83 | 212.52 | 205.42 | 205.78 | 1,087,168 | -4.32(-2.06%) |
Feb 22, 2022 | 207.06 | 210.38 | 206.78 | 210.10 | 1,249,087 | +1.06(+0.50%) |
Feb 18, 2022 | 209.04 | 0 | -2.92(-1.38%) | |||
Feb 17, 2022 | 213.21 | 213.82 | 209.99 | 211.97 | 1,365,340 | -1.98(-0.92%) |
Feb 16, 2022 | 213.06 | 216.76 | 211.81 | 213.94 | 1,967,284 | +1.32(+0.62%) |
Feb 15, 2022 | 226.76 | 227.27 | 212.09 | 212.62 | 2,690,182 | -13.85(-6.12%) |
Feb 14, 2022 | 228.49 | 228.69 | 225.66 | 226.47 | 575,185 | -2.02(-0.89%) |
Feb 11, 2022 | 229.19 | 232.14 | 227.31 | 228.50 | 660,050 | -1.32(-0.57%) |
Feb 10, 2022 | 230.83 | 233.51 | 229.04 | 229.81 | 682,543 | -3.30(-1.42%) |
Feb 09, 2022 | 232.64 | 234.21 | 232.62 | 233.12 | 572,331 | +1.75(+0.76%) |
Feb 08, 2022 | 229.80 | 232.28 | 228.90 | 231.36 | 600,887 | +1.98(+0.86%) |
Feb 07, 2022 | 230.01 | 230.01 | 228.12 | 229.39 | 551,274 | +0.28(+0.12%) |
Feb 04, 2022 | 228.67 | 230.69 | 227.53 | 229.11 | 763,826 | -0.51(-0.22%) |
Feb 03, 2022 | 230.26 | 231.80 | 229.62 | 596,428 | -2.49(-1.07%) | |
Feb 02, 2022 | 229.46 | 232.49 | 227.92 | 232.11 | 1,043,503 | +4.61(+2.03%) |
Feb 01, 2022 | 230.00 | 230.24 | 225.36 | 227.50 | 1,280,795 | -2.02(-0.88%) |
Jan 31, 2022 | 227.46 | 230.29 | 229.51 | 1,034,371 | +1.64(+0.72%) | |
Jan 28, 2022 | 225.48 | 228.29 | 223.22 | 227.87 | 1,426,371 | +1.24(+0.54%) |
Jan 27, 2022 | 228.94 | 230.66 | 224.80 | 226.64 | 1,056,604 | +0.43(+0.19%) |
Jan 26, 2022 | 229.19 | 231.61 | 225.50 | 226.21 | 2,205,266 | -2.07(-0.91%) |
Jan 25, 2022 | 228.31 | 231.29 | 225.25 | 228.28 | 1,180,355 | -3.47(-1.50%) |
Jan 24, 2022 | 231.97 | 232.89 | 226.91 | 231.74 | 1,646,401 | -0.92(-0.39%) |
Jan 21, 2022 | 235.90 | 236.96 | 231.93 | 232.66 | 1,029,501 | -2.31(-0.98%) |
Jan 20, 2022 | 234.00 | 239.32 | 232.95 | 234.97 | 1,095,957 | +0.57(+0.24%) |
Jan 19, 2022 | 235.00 | 236.76 | 234.34 | 234.40 | 759,320 | -0.61(-0.26%) |
Jan 18, 2022 | 237.53 | 238.94 | 234.94 | 235.01 | 1,296,649 | -5.02(-2.09%) |
Jan 14, 2022 | 240.03 | 0 | +1.55(+0.65%) | |||
Jan 13, 2022 | 240.45 | 240.96 | 237.61 | 238.47 | 698,135 | -1.05(-0.44%) |
Jan 12, 2022 | 242.59 | 243.27 | 239.15 | 239.52 | 840,544 | -4.41(-1.81%) |
Jan 11, 2022 | 238.01 | 244.94 | 236.08 | 243.94 | 1,213,428 | +5.42(+2.27%) |
Jan 10, 2022 | 237.88 | 238.91 | 233.67 | 238.52 | 1,183,971 | +0.87(+0.37%) |
Jan 07, 2022 | 234.06 | 240.06 | 233.70 | 237.65 | 1,314,183 | +1.34(+0.57%) |
Jan 06, 2022 | 247.96 | 249.06 | 234.25 | 236.31 | 2,120,410 | -8.27(-3.38%) |
Jan 05, 2022 | 244.84 | 248.33 | 243.14 | 244.58 | 1,620,361 | -1.20(-0.49%) |
Jan 04, 2022 | 244.50 | 247.07 | 244.34 | 245.78 | 1,146,966 | +1.72(+0.70%) |
Jan 03, 2022 | 242.55 | 244.27 | 240.54 | 244.06 | 1,014,737 | +1.79(+0.74%) |
Dec 31, 2021 | 240.43 | 242.98 | 240.38 | 242.28 | 753,149 | +1.53(+0.63%) |
Dec 30, 2021 | 240.63 | 241.81 | 240.30 | 240.75 | 433,156 | -0.38(-0.16%) |
Dec 29, 2021 | 240.10 | 241.58 | 238.86 | 241.13 | 643,469 | +0.76(+0.32%) |
Dec 28, 2021 | 238.12 | 240.94 | 237.88 | 240.36 | 552,618 | +2.11(+0.89%) |
Dec 27, 2021 | 235.59 | 238.40 | 235.03 | 238.25 | 574,215 | +2.66(+1.13%) |
Dec 23, 2021 | 235.55 | 236.83 | 234.54 | 235.59 | 685,790 | +0.80(+0.34%) |
Dec 22, 2021 | 232.05 | 235.47 | 231.02 | 234.78 | 976,151 | +1.82(+0.78%) |
Dec 21, 2021 | 232.65 | 234.57 | 231.19 | 232.96 | 1,206,231 | +1.81(+0.78%) |
Dec 20, 2021 | 232.52 | 232.82 | 226.45 | 231.16 | 1,442,981 | -2.70(-1.16%) |
Dec 17, 2021 | 231.59 | 234.58 | 229.66 | 233.86 | 2,728,688 | +0.62(+0.26%) |
Dec 16, 2021 | 233.87 | 234.98 | 232.08 | 233.24 | 1,014,580 | +0.55(+0.24%) |
Dec 15, 2021 | 228.95 | 232.89 | 227.71 | 232.69 | 1,139,174 | +4.08(+1.79%) |
Dec 14, 2021 | 228.34 | 229.71 | 226.88 | 228.61 | 1,081,932 | -0.54(-0.24%) |
Dec 13, 2021 | 226.80 | 229.76 | 225.78 | 229.15 | 1,116,189 | +1.98(+0.87%) |
Dec 10, 2021 | 226.68 | 227.34 | 224.93 | 227.17 | 635,770 | +1.76(+0.78%) |
Dec 09, 2021 | 225.31 | 226.69 | 224.69 | 225.41 | 659,908 | -1.14(-0.50%) |
Dec 08, 2021 | 225.08 | 227.25 | 223.84 | 226.55 | 881,920 | +0.82(+0.36%) |
Dec 07, 2021 | 224.12 | 227.91 | 222.16 | 225.73 | 1,169,828 | +2.86(+1.28%) |
Dec 06, 2021 | 220.91 | 224.43 | 219.97 | 222.87 | 898,675 | +4.52(+2.07%) |
Dec 03, 2021 | 218.42 | 218.57 | 215.59 | 218.35 | 946,281 | +0.90(+0.41%) |
Dec 02, 2021 | 216.62 | 218.34 | 215.08 | 217.46 | 1,291,762 | +2.00(+0.93%) |