Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 256.13 | 258.47 | 254.35 | 258.36 | 5,667,754 | -3.37(-1.29%) |
Jan 30, 2023 | 262.49 | 263.36 | 260.94 | 261.74 | 2,947,243 | -1.52(-0.58%) |
Jan 27, 2023 | 265.71 | 266.00 | 262.78 | 263.25 | 2,280,223 | -2.18(-0.82%) |
Jan 26, 2023 | 263.77 | 265.47 | 262.52 | 265.44 | 2,300,234 | +1.66(+0.63%) |
Jan 25, 2023 | 261.19 | 263.84 | 259.74 | 263.77 | 3,205,416 | +3.32(+1.28%) |
Jan 24, 2023 | 228.43 | 291.80 | 228.43 | 260.45 | 2,607,669 | +0.26(+0.10%) |
Jan 23, 2023 | 259.76 | 262.01 | 258.71 | 260.19 | 2,519,113 | +0.69(+0.26%) |
Jan 20, 2023 | 255.50 | 259.57 | 253.95 | 259.50 | 2,679,179 | +4.83(+1.90%) |
Jan 19, 2023 | 257.71 | 260.05 | 254.62 | 254.67 | 2,944,894 | -2.38(-0.92%) |
Jan 18, 2023 | 264.27 | 265.10 | 256.74 | 257.05 | 3,390,327 | -7.80(-2.94%) |
Jan 17, 2023 | 260.90 | 266.08 | 260.90 | 264.85 | 3,763,775 | +5.04(+1.94%) |
Jan 13, 2023 | 257.39 | 259.86 | 256.90 | 259.80 | 2,244,993 | +2.13(+0.83%) |
Jan 12, 2023 | 260.39 | 260.80 | 257.19 | 257.68 | 2,000,724 | -2.05(-0.79%) |
Jan 11, 2023 | 260.41 | 260.62 | 257.94 | 259.73 | 2,475,027 | -0.10(-0.04%) |
Jan 10, 2023 | 257.96 | 260.00 | 257.94 | 259.82 | 1,776,352 | +1.60(+0.62%) |
Jan 09, 2023 | 260.81 | 260.83 | 257.76 | 258.22 | 2,745,713 | -2.14(-0.82%) |
Jan 06, 2023 | 254.85 | 260.77 | 254.49 | 260.37 | 2,955,439 | +7.06(+2.79%) |
Jan 05, 2023 | 255.81 | 255.81 | 252.54 | 253.30 | 2,013,317 | -2.15(-0.84%) |
Jan 04, 2023 | 257.25 | 257.54 | 254.01 | 255.46 | 2,674,590 | +0.06(+0.02%) |
Jan 03, 2023 | 254.62 | 255.42 | 250.74 | 255.40 | 2,839,848 | +0.77(+0.30%) |
Dec 30, 2022 | 256.24 | 256.41 | 252.57 | 254.62 | 1,780,309 | -2.32(-0.90%) |
Dec 29, 2022 | 256.95 | 258.76 | 255.93 | 256.94 | 1,442,656 | +0.79(+0.31%) |
Dec 28, 2022 | 258.94 | 259.08 | 256.11 | 256.15 | 1,477,460 | -1.67(-0.65%) |
Dec 27, 2022 | 259.58 | 259.79 | 257.59 | 257.82 | 1,734,119 | -0.71(-0.27%) |
Dec 23, 2022 | 256.92 | 259.28 | 255.84 | 258.53 | 1,313,441 | +1.74(+0.68%) |
Dec 22, 2022 | 258.24 | 259.06 | 254.74 | 256.79 | 2,449,488 | -2.31(-0.89%) |
Dec 21, 2022 | 258.44 | 260.82 | 258.28 | 259.10 | 2,438,467 | +0.88(+0.34%) |
Dec 20, 2022 | 257.90 | 258.89 | 255.60 | 258.22 | 1,847,560 | +1.37(+0.53%) |
Dec 19, 2022 | 257.25 | 259.35 | 255.73 | 256.85 | 2,235,305 | -0.28(-0.11%) |
Dec 16, 2022 | 261.27 | 261.86 | 256.78 | 257.13 | 6,139,931 | -5.42(-2.06%) |
Dec 15, 2022 | 264.54 | 265.11 | 260.11 | 262.55 | 2,836,865 | -2.71(-1.02%) |
Dec 14, 2022 | 265.92 | 267.72 | 263.10 | 265.25 | 2,753,179 | +0.24(+0.09%) |
Dec 13, 2022 | 269.26 | 270.44 | 264.39 | 265.01 | 3,508,927 | -2.26(-0.85%) |
Dec 12, 2022 | 262.99 | 267.36 | 262.06 | 267.27 | 3,340,592 | +4.43(+1.68%) |
Dec 09, 2022 | 264.37 | 264.90 | 262.54 | 262.85 | 1,736,018 | -1.30(-0.49%) |
Dec 08, 2022 | 261.84 | 264.33 | 261.48 | 264.15 | 3,127,726 | +2.95(+1.13%) |
Dec 07, 2022 | 263.29 | 264.72 | 260.56 | 261.20 | 2,861,956 | -1.38(-0.53%) |
Dec 06, 2022 | 262.62 | 264.13 | 260.91 | 262.59 | 3,696,893 | +0.17(+0.07%) |
Dec 05, 2022 | 261.86 | 263.36 | 260.88 | 262.41 | 2,677,369 | -1.75(-0.66%) |
Dec 02, 2022 | 260.69 | 264.20 | 260.51 | 264.16 | 2,905,708 | +0.00(+0.00%) |
Dec 01, 2022 | 263.93 | 264.97 | 262.22 | 264.16 | 2,690,014 | +0.59(+0.22%) |
Nov 30, 2022 | 260.51 | 264.07 | 259.75 | 263.57 | 5,378,216 | +2.80(+1.07%) |
Nov 29, 2022 | 260.38 | 261.26 | 258.91 | 260.77 | 2,988,922 | -1.41(-0.54%) |
Nov 28, 2022 | 264.10 | 265.12 | 261.70 | 262.18 | 3,289,494 | -2.04(-0.77%) |
Nov 25, 2022 | 263.75 | 264.52 | 262.16 | 264.22 | 1,661,722 | +1.66(+0.63%) |
Nov 23, 2022 | 264.75 | 264.84 | 262.18 | 262.56 | 2,617,554 | -1.43(-0.54%) |
Nov 22, 2022 | 264.22 | 264.51 | 263.55 | 263.99 | 2,883,670 | +0.23(+0.09%) |
Nov 21, 2022 | 263.88 | 264.20 | 262.39 | 263.76 | 3,095,549 | +1.10(+0.42%) |
Nov 18, 2022 | 263.18 | 264.32 | 261.45 | 262.65 | 2,809,368 | +0.01(+0.00%) |
Nov 17, 2022 | 261.40 | 263.60 | 259.95 | 262.64 | 2,568,130 | +0.82(+0.31%) |
Nov 16, 2022 | 258.38 | 263.67 | 258.38 | 261.83 | 4,300,940 | +4.49(+1.74%) |
Nov 15, 2022 | 259.66 | 260.40 | 255.90 | 257.34 | 5,647,505 | -4.26(-1.63%) |
Nov 14, 2022 | 260.31 | 263.94 | 259.97 | 261.60 | 3,493,976 | +0.85(+0.32%) |
Nov 11, 2022 | 265.50 | 266.14 | 258.63 | 260.75 | 4,936,340 | -4.31(-1.63%) |
Nov 10, 2022 | 270.45 | 270.63 | 261.89 | 265.06 | 4,693,708 | -1.83(-0.69%) |
Nov 09, 2022 | 267.59 | 269.26 | 266.80 | 266.90 | 2,716,608 | -0.59(-0.22%) |
Nov 08, 2022 | 266.01 | 268.56 | 265.66 | 267.49 | 2,743,700 | +1.91(+0.72%) |
Nov 07, 2022 | 264.29 | 267.18 | 264.29 | 265.57 | 3,153,142 | +1.72(+0.65%) |
Nov 04, 2022 | 264.80 | 264.90 | 261.46 | 263.85 | 3,389,511 | +1.60(+0.61%) |
Nov 03, 2022 | 258.77 | 263.91 | 257.86 | 262.25 | 3,356,834 | +2.48(+0.95%) |
Nov 02, 2022 | 262.30 | 259.71 | 259.77 | 3,195,494 | -2.48(-0.95%) | |
Nov 01, 2022 | 262.96 | 263.06 | 259.09 | 262.25 | 2,852,561 | +0.28(+0.11%) |
Oct 31, 2022 | 262.36 | 262.90 | 260.19 | 261.97 | 3,497,918 | -1.79(-0.68%) |
Oct 28, 2022 | 257.02 | 264.04 | 255.56 | 263.76 | 4,837,282 | +9.04(+3.55%) |
Oct 27, 2022 | 252.69 | 256.52 | 251.98 | 254.72 | 4,314,613 | +8.17(+3.31%) |
Oct 26, 2022 | 247.73 | 250.47 | 246.08 | 246.55 | 3,730,080 | +0.84(+0.34%) |
Oct 25, 2022 | 244.59 | 247.19 | 244.43 | 245.71 | 2,798,513 | +0.39(+0.16%) |
Oct 24, 2022 | 245.27 | 246.80 | 243.15 | 245.31 | 4,293,455 | +0.74(+0.30%) |
Oct 21, 2022 | 240.40 | 245.35 | 239.72 | 244.57 | 3,392,958 | +4.59(+1.91%) |
Oct 20, 2022 | 239.77 | 241.88 | 239.29 | 239.98 | 2,509,093 | -0.94(-0.39%) |
Oct 19, 2022 | 240.20 | 242.62 | 239.35 | 240.92 | 3,144,581 | +1.50(+0.63%) |
Oct 18, 2022 | 239.59 | 240.60 | 237.56 | 239.42 | 3,250,632 | +2.60(+1.10%) |
Oct 17, 2022 | 236.16 | 237.53 | 233.98 | 236.82 | 2,870,196 | +3.19(+1.37%) |
Oct 14, 2022 | 239.32 | 239.65 | 232.91 | 233.63 | 3,037,717 | -3.45(-1.45%) |
Oct 13, 2022 | 225.27 | 239.53 | 225.27 | 237.08 | 5,243,688 | +9.31(+4.09%) |
Oct 12, 2022 | 227.97 | 230.62 | 227.77 | 227.77 | 2,819,934 | +0.01(+0.00%) |
Oct 11, 2022 | 224.98 | 229.75 | 224.76 | 227.76 | 3,298,246 | +2.02(+0.89%) |
Oct 10, 2022 | 224.26 | 227.00 | 224.26 | 225.74 | 2,777,587 | +1.69(+0.75%) |
Oct 07, 2022 | 224.79 | 225.40 | 222.98 | 224.05 | 2,387,954 | -1.50(-0.66%) |
Oct 06, 2022 | 229.96 | 230.48 | 225.26 | 225.55 | 3,121,245 | -4.17(-1.82%) |
Oct 05, 2022 | 227.62 | 230.99 | 226.88 | 229.72 | 3,156,350 | +0.57(+0.25%) |
Oct 04, 2022 | 227.43 | 231.60 | 226.95 | 229.15 | 3,836,138 | +3.04(+1.34%) |
Oct 03, 2022 | 224.37 | 227.56 | 222.62 | 226.11 | 3,448,364 | +4.42(+1.99%) |
Sep 30, 2022 | 224.17 | 225.62 | 221.54 | 221.69 | 3,777,428 | -3.52(-1.56%) |
Sep 29, 2022 | 227.06 | 228.34 | 223.35 | 225.21 | 3,177,712 | -2.44(-1.07%) |
Sep 28, 2022 | 226.87 | 229.18 | 224.60 | 227.65 | 4,373,942 | +0.23(+0.10%) |
Sep 27, 2022 | 234.99 | 235.33 | 227.29 | 227.42 | 4,371,889 | -6.78(-2.90%) |
Sep 26, 2022 | 236.30 | 236.59 | 232.94 | 234.20 | 3,308,735 | -2.10(-0.89%) |
Sep 23, 2022 | 237.52 | 239.33 | 234.62 | 236.31 | 2,781,129 | -1.91(-0.80%) |
Sep 22, 2022 | 240.57 | 240.61 | 237.94 | 238.22 | 2,394,081 | -3.02(-1.25%) |
Sep 21, 2022 | 245.13 | 246.84 | 241.24 | 241.24 | 2,537,630 | -4.15(-1.69%) |
Sep 20, 2022 | 246.06 | 246.44 | 242.87 | 245.39 | 2,227,577 | -1.55(-0.63%) |
Sep 19, 2022 | 244.04 | 247.45 | 243.42 | 246.94 | 2,285,417 | +2.02(+0.82%) |
Sep 16, 2022 | 241.98 | 245.79 | 241.88 | 244.92 | 4,480,525 | +1.38(+0.57%) |
Sep 15, 2022 | 245.02 | 245.22 | 242.59 | 243.53 | 2,382,590 | -2.16(-0.88%) |
Sep 14, 2022 | 245.00 | 248.14 | 244.40 | 245.69 | 2,859,681 | +1.33(+0.55%) |
Sep 13, 2022 | 247.64 | 248.80 | 243.73 | 244.36 | 2,711,111 | -5.80(-2.32%) |
Sep 12, 2022 | 249.81 | 251.15 | 249.25 | 250.16 | 2,294,246 | +0.82(+0.33%) |
Sep 09, 2022 | 250.06 | 250.52 | 248.09 | 249.35 | 2,089,145 | -0.54(-0.22%) |
Sep 08, 2022 | 247.74 | 250.85 | 247.24 | 249.88 | 2,548,791 | +1.59(+0.64%) |
Sep 07, 2022 | 245.14 | 249.63 | 244.97 | 248.29 | 4,355,778 | +3.87(+1.58%) |
Sep 06, 2022 | 244.49 | 246.67 | 243.45 | 244.42 | 2,753,460 | -0.11(-0.05%) |
Sep 02, 2022 | 247.32 | 248.44 | 243.43 | 244.53 | 1,867,241 | -1.88(-0.76%) |
Sep 01, 2022 | 241.95 | 246.47 | 241.89 | 246.42 | 2,681,931 | +4.03(+1.66%) |
Aug 31, 2022 | 244.21 | 245.66 | 242.31 | 242.39 | 3,245,905 | +0.16(+0.07%) |
Aug 30, 2022 | 244.62 | 245.31 | 241.35 | 242.23 | 2,145,207 | -2.07(-0.85%) |
Aug 29, 2022 | 244.15 | 245.30 | 243.28 | 244.30 | 2,113,110 | -1.23(-0.50%) |
Aug 26, 2022 | 251.12 | 251.51 | 245.00 | 245.53 | 2,467,474 | -5.36(-2.14%) |
Aug 25, 2022 | 250.35 | 251.01 | 248.64 | 250.89 | 1,393,061 | +1.62(+0.65%) |
Aug 24, 2022 | 249.13 | 250.36 | 248.31 | 249.27 | 1,859,869 | +0.31(+0.12%) |
Aug 23, 2022 | 250.95 | 251.65 | 248.95 | 248.96 | 2,313,683 | -2.30(-0.92%) |
Aug 22, 2022 | 252.75 | 253.98 | 250.71 | 251.27 | 2,079,164 | -3.43(-1.35%) |
Aug 19, 2022 | 254.12 | 255.85 | 253.74 | 254.70 | 1,919,064 | -0.04(-0.01%) |
Aug 18, 2022 | 254.18 | 255.48 | 253.63 | 254.74 | 1,665,878 | -0.23(-0.09%) |
Aug 17, 2022 | 254.14 | 256.06 | 253.78 | 254.97 | 1,778,008 | +0.51(+0.20%) |
Aug 16, 2022 | 253.26 | 255.26 | 252.52 | 254.46 | 1,913,081 | +0.81(+0.32%) |
Aug 15, 2022 | 250.56 | 253.82 | 249.64 | 253.65 | 2,451,734 | +3.11(+1.24%) |
Aug 12, 2022 | 248.02 | 250.85 | 248.02 | 250.53 | 1,602,004 | +2.77(+1.12%) |
Aug 11, 2022 | 251.51 | 251.56 | 247.14 | 247.76 | 2,100,492 | -1.99(-0.80%) |
Aug 10, 2022 | 250.36 | 251.99 | 248.93 | 249.75 | 3,105,972 | +1.24(+0.50%) |
Aug 09, 2022 | 245.49 | 248.64 | 244.97 | 248.50 | 2,423,509 | +3.12(+1.27%) |
Aug 08, 2022 | 248.45 | 249.32 | 244.00 | 245.39 | 2,358,364 | -2.32(-0.94%) |
Aug 05, 2022 | 248.10 | 248.48 | 245.65 | 247.71 | 1,903,114 | -1.35(-0.54%) |
Aug 04, 2022 | 250.07 | 250.53 | 247.20 | 249.06 | 2,186,469 | -1.39(-0.55%) |
Aug 03, 2022 | 249.45 | 251.24 | 248.21 | 250.44 | 2,412,601 | +0.99(+0.40%) |
Aug 02, 2022 | 252.86 | 253.66 | 249.30 | 249.45 | 2,485,617 | -3.04(-1.20%) |
Aug 01, 2022 | 250.88 | 253.66 | 250.75 | 252.49 | 2,494,674 | +0.82(+0.33%) |
Jul 29, 2022 | 251.94 | 252.60 | 250.45 | 251.67 | 2,777,430 | -0.09(-0.03%) |
Jul 28, 2022 | 247.30 | 252.27 | 246.12 | 251.75 | 2,981,270 | +4.37(+1.77%) |
Jul 27, 2022 | 244.43 | 248.36 | 243.37 | 247.39 | 2,846,870 | +1.72(+0.70%) |
Jul 26, 2022 | 238.47 | 247.70 | 237.65 | 245.67 | 5,513,555 | +6.41(+2.68%) |
Jul 25, 2022 | 243.26 | 243.48 | 237.61 | 239.25 | 2,992,525 | -3.45(-1.42%) |
Jul 22, 2022 | 242.47 | 243.22 | 241.23 | 242.71 | 2,330,401 | +0.50(+0.21%) |
Jul 21, 2022 | 242.71 | 243.48 | 241.11 | 242.21 | 2,151,521 | -1.06(-0.44%) |
Jul 20, 2022 | 245.37 | 245.50 | 242.21 | 243.27 | 2,284,624 | -1.83(-0.75%) |
Jul 19, 2022 | 242.60 | 245.22 | 241.73 | 245.10 | 2,282,225 | +3.90(+1.62%) |
Jul 18, 2022 | 243.90 | 244.23 | 240.87 | 241.20 | 2,265,085 | -2.47(-1.02%) |
Jul 15, 2022 | 242.73 | 245.00 | 242.19 | 243.68 | 2,749,398 | +2.30(+0.95%) |
Jul 14, 2022 | 238.79 | 241.85 | 238.53 | 241.38 | 2,481,154 | -0.07(-0.03%) |
Jul 13, 2022 | 237.90 | 243.48 | 237.23 | 241.44 | 2,307,872 | +1.14(+0.47%) |
Jul 12, 2022 | 241.73 | 244.26 | 239.62 | 240.31 | 2,211,016 | -1.72(-0.71%) |
Jul 11, 2022 | 240.88 | 244.05 | 240.88 | 242.03 | 1,546,827 | +0.04(+0.02%) |
Jul 08, 2022 | 241.38 | 243.31 | 241.11 | 241.99 | 1,517,965 | +0.29(+0.12%) |
Jul 07, 2022 | 242.01 | 243.59 | 240.02 | 241.70 | 2,508,103 | +1.41(+0.59%) |
Jul 06, 2022 | 241.25 | 241.62 | 238.29 | 240.29 | 2,039,258 | -0.79(-0.33%) |
Jul 05, 2022 | 239.99 | 241.76 | 238.57 | 241.08 | 2,504,168 | -0.64(-0.26%) |
Jul 01, 2022 | 235.40 | 241.89 | 235.07 | 241.72 | 2,655,309 | +5.81(+2.46%) |
Jun 30, 2022 | 237.22 | 237.54 | 234.54 | 235.91 | 2,919,640 | -0.82(-0.35%) |
Jun 29, 2022 | 235.20 | 237.81 | 234.21 | 236.73 | 3,136,416 | +4.69(+2.02%) |
Jun 28, 2022 | 236.08 | 238.85 | 231.74 | 232.04 | 2,492,459 | -4.01(-1.70%) |
Jun 27, 2022 | 236.88 | 237.72 | 235.61 | 236.05 | 2,155,033 | -0.83(-0.35%) |
Jun 24, 2022 | 234.36 | 236.98 | 233.63 | 236.88 | 3,260,529 | +4.13(+1.77%) |
Jun 23, 2022 | 232.87 | 234.19 | 229.77 | 232.76 | 2,027,205 | +0.50(+0.21%) |
Jun 22, 2022 | 228.18 | 233.68 | 227.77 | 232.26 | 3,196,375 | +3.31(+1.45%) |
Jun 21, 2022 | 225.72 | 229.43 | 223.74 | 228.94 | 3,422,508 | +4.98(+2.22%) |
Jun 17, 2022 | 223.81 | 225.03 | 221.85 | 223.97 | 7,572,733 | -0.77(-0.34%) |
Jun 16, 2022 | 225.59 | 226.78 | 223.43 | 224.74 | 3,423,979 | -3.54(-1.55%) |
Jun 15, 2022 | 229.20 | 230.85 | 225.63 | 228.28 | 3,300,733 | +0.13(+0.06%) |
Jun 14, 2022 | 229.30 | 232.11 | 228.02 | 228.15 | 3,730,384 | +0.28(+0.12%) |
Jun 13, 2022 | 222.45 | 229.43 | 222.38 | 227.87 | 4,915,409 | +1.04(+0.46%) |
Jun 10, 2022 | 228.55 | 228.87 | 226.62 | 226.83 | 2,087,068 | -4.57(-1.97%) |
Jun 09, 2022 | 232.79 | 235.07 | 231.28 | 231.40 | 2,807,487 | -3.30(-1.40%) |
Jun 08, 2022 | 236.88 | 237.44 | 234.01 | 234.70 | 2,198,981 | -3.18(-1.34%) |
Jun 07, 2022 | 235.07 | 238.69 | 234.62 | 237.88 | 2,911,367 | +0.83(+0.35%) |
Jun 06, 2022 | 238.01 | 238.44 | 236.34 | 237.05 | 1,642,705 | -0.28(-0.12%) |
Jun 03, 2022 | 237.39 | 239.15 | 237.14 | 237.32 | 1,924,363 | -0.61(-0.26%) |
Jun 02, 2022 | 237.19 | 237.99 | 233.98 | 237.94 | 2,198,920 | +1.05(+0.44%) |
Jun 01, 2022 | 240.61 | 240.82 | 235.85 | 236.89 | 2,382,549 | -2.78(-1.16%) |
May 31, 2022 | 237.57 | 241.64 | 236.27 | 239.68 | 4,129,658 | +0.32(+0.13%) |
May 27, 2022 | 237.10 | 239.35 | 236.42 | 239.35 | 2,171,686 | +3.59(+1.52%) |
May 26, 2022 | 233.77 | 236.94 | 233.39 | 235.76 | 2,075,483 | +3.88(+1.67%) |
May 25, 2022 | 230.52 | 233.49 | 229.58 | 231.88 | 2,779,490 | -0.48(-0.21%) |
May 24, 2022 | 225.70 | 233.58 | 225.65 | 232.37 | 5,531,721 | +6.20(+2.74%) |
May 23, 2022 | 224.04 | 227.02 | 221.90 | 226.17 | 3,212,892 | +3.89(+1.75%) |
May 20, 2022 | 219.88 | 222.43 | 217.22 | 222.28 | 3,375,397 | +4.67(+2.14%) |
May 19, 2022 | 218.09 | 220.61 | 216.99 | 217.62 | 3,700,946 | -1.95(-0.89%) |
May 18, 2022 | 227.56 | 228.15 | 218.92 | 219.57 | 4,151,822 | -10.05(-4.38%) |
May 17, 2022 | 233.77 | 234.72 | 227.56 | 229.62 | 3,378,158 | -2.29(-0.99%) |
May 16, 2022 | 232.31 | 233.28 | 228.77 | 231.91 | 2,258,935 | -0.95(-0.41%) |
May 13, 2022 | 234.87 | 234.90 | 230.24 | 232.86 | 3,425,687 | +0.81(+0.35%) |
May 12, 2022 | 233.13 | 234.13 | 229.14 | 232.05 | 3,010,405 | -0.23(-0.10%) |
May 11, 2022 | 233.08 | 234.53 | 231.13 | 232.28 | 2,981,414 | -1.19(-0.51%) |
May 10, 2022 | 236.62 | 238.41 | 232.76 | 233.47 | 3,231,213 | -1.72(-0.73%) |
May 09, 2022 | 234.72 | 237.48 | 234.53 | 235.19 | 3,083,418 | -3.13(-1.31%) |
May 06, 2022 | 235.85 | 239.90 | 235.39 | 238.32 | 3,119,731 | +1.77(+0.75%) |
May 05, 2022 | 240.32 | 241.84 | 234.51 | 236.55 | 3,078,793 | -5.13(-2.12%) |
May 04, 2022 | 233.93 | 242.12 | 233.93 | 241.68 | 3,461,096 | +8.03(+3.44%) |
May 03, 2022 | 235.09 | 235.52 | 230.24 | 233.65 | 2,696,042 | -0.73(-0.31%) |
May 02, 2022 | 238.39 | 239.05 | 230.22 | 234.38 | 3,859,985 | -2.39(-1.01%) |
Apr 29, 2022 | 241.64 | 242.18 | 236.44 | 236.78 | 3,581,155 | -4.78(-1.98%) |
Apr 28, 2022 | 237.52 | 243.64 | 235.75 | 241.56 | 3,734,430 | +6.70(+2.85%) |
Apr 27, 2022 | 235.66 | 238.49 | 234.77 | 234.86 | 2,847,219 | -1.37(-0.58%) |
Apr 26, 2022 | 237.70 | 239.87 | 235.99 | 236.23 | 3,102,601 | -4.09(-1.70%) |
Apr 25, 2022 | 237.05 | 240.55 | 235.61 | 240.31 | 2,654,608 | +2.58(+1.08%) |
Apr 22, 2022 | 242.33 | 242.33 | 237.52 | 237.74 | 2,788,714 | -4.83(-1.99%) |
Apr 21, 2022 | 244.84 | 246.70 | 242.21 | 242.56 | 2,606,607 | -0.57(-0.23%) |
Apr 20, 2022 | 243.28 | 244.98 | 242.16 | 243.13 | 2,397,892 | +0.43(+0.18%) |
Apr 19, 2022 | 237.61 | 243.23 | 237.61 | 242.71 | 2,450,213 | +4.12(+1.73%) |
Apr 18, 2022 | 237.22 | 239.94 | 236.75 | 238.58 | 1,501,208 | +0.52(+0.22%) |
Apr 14, 2022 | 238.84 | 241.12 | 237.98 | 238.06 | 2,216,017 | -0.78(-0.33%) |
Apr 13, 2022 | 236.97 | 239.15 | 236.64 | 238.84 | 2,245,446 | +2.05(+0.87%) |
Apr 12, 2022 | 238.27 | 239.75 | 236.44 | 236.79 | 2,867,762 | -1.22(-0.51%) |
Apr 11, 2022 | 238.76 | 240.37 | 237.51 | 238.00 | 2,447,672 | -0.96(-0.40%) |
Apr 08, 2022 | 240.46 | 242.39 | 238.45 | 238.96 | 2,684,510 | -2.76(-1.14%) |
Apr 07, 2022 | 238.33 | 242.78 | 237.14 | 241.72 | 4,252,970 | +2.76(+1.15%) |
Apr 06, 2022 | 235.33 | 239.84 | 233.75 | 238.96 | 3,036,399 | +2.80(+1.19%) |
Apr 05, 2022 | 233.87 | 237.33 | 233.23 | 236.16 | 2,666,419 | +1.60(+0.68%) |
Apr 04, 2022 | 234.53 | 234.98 | 230.33 | 234.56 | 2,632,147 | -2.30(-0.97%) |
Apr 01, 2022 | 235.79 | 237.03 | 233.94 | 236.86 | 2,128,960 | +1.87(+0.80%) |
Mar 31, 2022 | 237.31 | 238.86 | 234.99 | 234.99 | 4,007,243 | -1.66(-0.70%) |
Mar 30, 2022 | 235.21 | 238.05 | 235.21 | 236.65 | 2,343,407 | +0.82(+0.35%) |
Mar 29, 2022 | 234.11 | 236.29 | 232.60 | 235.84 | 2,809,114 | +4.97(+2.15%) |
Mar 28, 2022 | 229.89 | 230.88 | 227.94 | 230.87 | 2,148,240 | +1.29(+0.56%) |
Mar 25, 2022 | 228.59 | 229.83 | 227.53 | 229.57 | 2,246,681 | +1.26(+0.55%) |
Mar 24, 2022 | 225.75 | 229.06 | 224.72 | 228.32 | 2,459,860 | +3.93(+1.75%) |
Mar 23, 2022 | 225.34 | 226.18 | 224.22 | 224.38 | 2,315,655 | -1.90(-0.84%) |
Mar 22, 2022 | 225.26 | 226.59 | 224.72 | 226.29 | 3,100,104 | +2.66(+1.19%) |
Mar 21, 2022 | 227.67 | 228.16 | 222.44 | 223.62 | 3,897,604 | -3.42(-1.51%) |
Mar 18, 2022 | 225.44 | 227.30 | 224.26 | 227.05 | 5,615,582 | +1.38(+0.61%) |
Mar 17, 2022 | 224.69 | 225.67 | 222.88 | 225.67 | 3,949,094 | -0.64(-0.28%) |
Mar 16, 2022 | 223.20 | 226.37 | 222.71 | 226.31 | 4,399,627 | +5.29(+2.39%) |
Mar 15, 2022 | 216.65 | 222.91 | 216.65 | 221.01 | 5,353,232 | +6.07(+2.83%) |
Mar 14, 2022 | 215.51 | 217.09 | 212.07 | 214.94 | 4,668,087 | -0.66(-0.30%) |
Mar 11, 2022 | 213.57 | 217.72 | 213.05 | 215.59 | 6,446,767 | +4.63(+2.19%) |
Mar 10, 2022 | 209.26 | 211.01 | 210.97 | 5,728,699 | -0.45(-0.21%) | |
Mar 09, 2022 | 215.52 | 215.96 | 210.98 | 211.41 | 5,924,006 | -0.30(-0.14%) |
Mar 08, 2022 | 213.18 | 218.32 | 211.16 | 211.72 | 5,528,527 | -1.46(-0.69%) |
Mar 07, 2022 | 222.66 | 222.66 | 213.05 | 213.18 | 5,706,241 | -10.91(-4.87%) |
Mar 04, 2022 | 222.96 | 224.65 | 220.13 | 224.09 | 4,405,611 | -0.80(-0.35%) |
Mar 03, 2022 | 229.03 | 230.29 | 223.97 | 224.89 | 4,950,234 | -4.08(-1.78%) |
Mar 02, 2022 | 228.88 | 230.68 | 227.70 | 228.97 | 4,716,457 | +1.25(+0.55%) |
Mar 01, 2022 | 230.26 | 231.49 | 226.46 | 227.72 | 4,114,880 | -4.88(-2.10%) |
Feb 28, 2022 | 232.29 | 233.51 | 230.31 | 232.60 | 4,636,532 | -3.14(-1.33%) |
Feb 25, 2022 | 232.48 | 235.82 | 231.25 | 235.74 | 4,815,587 | +4.18(+1.80%) |
Feb 24, 2022 | 229.58 | 232.08 | 226.44 | 231.56 | 5,145,758 | -2.61(-1.11%) |
Feb 23, 2022 | 239.60 | 239.90 | 233.50 | 234.17 | 3,706,952 | -4.64(-1.94%) |
Feb 22, 2022 | 236.27 | 240.70 | 235.88 | 238.81 | 4,207,273 | +1.98(+0.84%) |
Feb 18, 2022 | 236.83 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.66 | 238.98 | 236.26 | 237.14 | 2,997,077 | -2.04(-0.85%) |
Feb 16, 2022 | 239.82 | 240.61 | 237.40 | 239.18 | 3,112,776 | -0.68(-0.28%) |
Feb 15, 2022 | 240.82 | 242.80 | 239.62 | 239.86 | 2,297,735 | +0.40(+0.17%) |
Feb 14, 2022 | 241.85 | 242.17 | 237.84 | 239.47 | 2,988,415 | -1.67(-0.69%) |
Feb 11, 2022 | 242.75 | 244.54 | 240.73 | 241.14 | 3,801,644 | -1.62(-0.67%) |
Feb 10, 2022 | 244.38 | 246.13 | 241.90 | 242.75 | 3,434,704 | -2.83(-1.15%) |
Feb 09, 2022 | 247.59 | 248.43 | 245.15 | 245.58 | 2,517,096 | -0.21(-0.08%) |
Feb 08, 2022 | 246.18 | 247.96 | 244.86 | 245.79 | 3,089,811 | +0.22(+0.09%) |
Feb 07, 2022 | 246.66 | 247.21 | 244.93 | 245.57 | 2,073,116 | -0.20(-0.08%) |
Feb 04, 2022 | 245.59 | 247.35 | 243.62 | 245.77 | 2,105,396 | -0.55(-0.22%) |
Feb 03, 2022 | 247.60 | 245.78 | 246.32 | 2,372,599 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.61 | 248.14 | 244.28 | 247.87 | 2,507,982 | +3.11(+1.27%) |