Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 216.62 | 217.19 | 214.72 | 217.19 | 1,564,639 | +1.36(+0.63%) |
Jan 30, 2023 | 212.99 | 216.25 | 212.99 | 215.83 | 1,032,684 | +4.28(+2.03%) |
Jan 27, 2023 | 212.75 | 212.78 | 210.59 | 211.54 | 834,042 | -1.21(-0.57%) |
Jan 26, 2023 | 213.20 | 213.44 | 210.22 | 212.75 | 851,488 | -0.95(-0.44%) |
Jan 25, 2023 | 212.44 | 213.77 | 210.59 | 213.70 | 937,065 | +0.68(+0.32%) |
Jan 24, 2023 | 209.19 | 213.31 | 208.11 | 213.03 | 1,169,934 | +3.14(+1.50%) |
Jan 23, 2023 | 207.83 | 212.52 | 207.59 | 209.88 | 1,261,097 | +2.44(+1.17%) |
Jan 20, 2023 | 209.22 | 209.58 | 206.02 | 207.44 | 1,342,566 | -1.55(-0.74%) |
Jan 19, 2023 | 209.23 | 210.71 | 208.10 | 208.99 | 1,268,035 | -0.63(-0.30%) |
Jan 18, 2023 | 218.61 | 218.71 | 209.58 | 209.62 | 1,128,336 | -9.08(-4.15%) |
Jan 17, 2023 | 220.47 | 223.21 | 218.35 | 218.70 | 1,152,490 | -0.44(-0.20%) |
Jan 13, 2023 | 217.09 | 219.21 | 216.52 | 219.14 | 643,424 | +2.34(+1.08%) |
Jan 12, 2023 | 219.18 | 219.32 | 216.29 | 216.80 | 821,724 | -2.32(-1.06%) |
Jan 11, 2023 | 217.99 | 219.19 | 216.50 | 219.12 | 1,089,945 | +1.75(+0.81%) |
Jan 10, 2023 | 218.52 | 220.13 | 217.06 | 217.37 | 776,307 | -0.59(-0.27%) |
Jan 09, 2023 | 217.60 | 220.41 | 216.71 | 217.96 | 914,168 | -0.25(-0.12%) |
Jan 06, 2023 | 215.63 | 219.21 | 215.63 | 218.21 | 978,062 | +2.48(+1.15%) |
Jan 05, 2023 | 216.15 | 216.95 | 214.53 | 215.72 | 971,385 | -0.18(-0.09%) |
Jan 04, 2023 | 219.36 | 219.36 | 214.17 | 215.91 | 1,441,833 | -3.54(-1.61%) |
Jan 03, 2023 | 222.84 | 222.90 | 217.44 | 219.45 | 1,200,574 | -4.49(-2.00%) |
Dec 30, 2022 | 225.38 | 225.72 | 222.25 | 223.93 | 456,438 | -1.62(-0.72%) |
Dec 29, 2022 | 225.99 | 226.24 | 224.18 | 225.56 | 589,759 | +0.37(+0.16%) |
Dec 28, 2022 | 228.62 | 228.68 | 225.07 | 225.19 | 431,041 | -2.77(-1.21%) |
Dec 27, 2022 | 228.58 | 229.29 | 227.63 | 227.96 | 514,219 | -0.15(-0.06%) |
Dec 23, 2022 | 227.12 | 228.19 | 226.10 | 228.10 | 366,139 | +0.92(+0.40%) |
Dec 22, 2022 | 227.12 | 228.12 | 225.06 | 227.18 | 446,862 | -0.05(-0.02%) |
Dec 21, 2022 | 227.00 | 229.06 | 226.22 | 227.23 | 445,473 | +1.29(+0.57%) |
Dec 20, 2022 | 226.74 | 227.50 | 224.47 | 225.94 | 675,948 | -1.20(-0.53%) |
Dec 19, 2022 | 227.25 | 229.91 | 226.01 | 227.14 | 722,110 | -0.11(-0.05%) |
Dec 16, 2022 | 225.32 | 228.50 | 224.74 | 227.25 | 1,622,558 | +0.83(+0.37%) |
Dec 15, 2022 | 227.12 | 227.93 | 224.84 | 226.42 | 817,760 | -1.81(-0.79%) |
Dec 14, 2022 | 228.96 | 231.43 | 227.48 | 228.23 | 705,106 | -0.31(-0.14%) |
Dec 13, 2022 | 231.43 | 231.53 | 227.54 | 228.54 | 1,404,091 | -2.86(-1.24%) |
Dec 12, 2022 | 229.42 | 231.40 | 228.06 | 231.40 | 924,760 | +2.44(+1.06%) |
Dec 09, 2022 | 233.23 | 234.63 | 228.84 | 228.96 | 1,048,518 | -4.39(-1.88%) |
Dec 08, 2022 | 229.72 | 234.46 | 229.33 | 233.35 | 1,379,556 | +4.47(+1.95%) |
Dec 07, 2022 | 226.65 | 229.11 | 226.48 | 228.88 | 1,053,286 | +3.99(+1.78%) |
Dec 06, 2022 | 225.62 | 227.25 | 222.91 | 224.89 | 734,156 | -0.67(-0.30%) |
Dec 05, 2022 | 224.49 | 225.78 | 223.95 | 225.56 | 558,079 | -1.43(-0.63%) |
Dec 02, 2022 | 223.91 | 227.14 | 223.74 | 226.99 | 766,574 | +2.76(+1.23%) |
Dec 01, 2022 | 227.83 | 227.89 | 223.38 | 224.23 | 944,947 | -3.18(-1.40%) |
Nov 30, 2022 | 222.62 | 227.44 | 220.96 | 227.41 | 1,694,725 | +4.52(+2.03%) |
Nov 29, 2022 | 224.36 | 224.92 | 221.00 | 222.89 | 781,131 | -2.07(-0.92%) |
Nov 28, 2022 | 226.13 | 227.00 | 224.44 | 224.96 | 730,257 | -1.09(-0.48%) |
Nov 25, 2022 | 225.53 | 226.22 | 224.29 | 226.05 | 291,365 | +1.54(+0.69%) |
Nov 23, 2022 | 225.03 | 225.55 | 223.03 | 224.51 | 888,970 | -0.02(-0.01%) |
Nov 22, 2022 | 225.58 | 227.09 | 223.66 | 224.53 | 888,126 | +0.06(+0.03%) |
Nov 21, 2022 | 218.65 | 224.87 | 217.78 | 224.47 | 1,420,164 | +6.69(+3.07%) |
Nov 18, 2022 | 214.94 | 218.37 | 214.94 | 217.78 | 1,261,454 | +3.47(+1.62%) |
Nov 17, 2022 | 214.04 | 216.73 | 213.49 | 214.31 | 919,938 | -0.48(-0.22%) |
Nov 16, 2022 | 210.58 | 217.02 | 210.58 | 214.79 | 1,262,133 | +5.62(+2.69%) |
Nov 15, 2022 | 210.80 | 211.41 | 207.33 | 209.17 | 1,298,302 | -0.78(-0.37%) |
Nov 14, 2022 | 212.01 | 214.58 | 209.94 | 209.95 | 1,424,991 | -0.73(-0.35%) |
Nov 11, 2022 | 216.64 | 217.73 | 203.57 | 210.68 | 2,782,002 | -7.14(-3.28%) |
Nov 10, 2022 | 225.85 | 225.89 | 213.00 | 217.82 | 1,899,505 | -4.25(-1.92%) |
Nov 09, 2022 | 222.00 | 224.11 | 221.25 | 222.07 | 840,982 | -0.34(-0.15%) |
Nov 08, 2022 | 220.73 | 224.63 | 220.65 | 222.41 | 997,097 | +1.70(+0.77%) |
Nov 07, 2022 | 221.26 | 223.57 | 219.03 | 220.71 | 940,103 | +0.26(+0.12%) |
Nov 04, 2022 | 225.62 | 225.88 | 216.11 | 220.45 | 1,905,099 | -2.95(-1.32%) |
Nov 03, 2022 | 225.57 | 226.37 | 222.95 | 223.39 | 1,467,515 | -2.91(-1.28%) |
Nov 02, 2022 | 229.03 | 226.14 | 226.30 | 1,200,702 | -2.55(-1.11%) | |
Nov 01, 2022 | 229.45 | 231.50 | 228.06 | 228.85 | 880,109 | -0.97(-0.42%) |
Oct 31, 2022 | 231.03 | 232.40 | 229.43 | 229.82 | 995,859 | -1.14(-0.50%) |
Oct 28, 2022 | 226.06 | 231.53 | 225.81 | 230.97 | 896,680 | +5.32(+2.36%) |
Oct 27, 2022 | 224.83 | 227.49 | 224.27 | 225.65 | 1,009,919 | +1.58(+0.70%) |
Oct 26, 2022 | 226.20 | 227.16 | 223.10 | 224.07 | 910,026 | -1.28(-0.57%) |
Oct 25, 2022 | 224.26 | 225.56 | 223.25 | 225.35 | 1,111,430 | +2.08(+0.93%) |
Oct 24, 2022 | 221.38 | 224.22 | 221.28 | 223.27 | 678,670 | +3.60(+1.64%) |
Oct 21, 2022 | 216.22 | 219.89 | 215.15 | 219.67 | 732,609 | +3.35(+1.55%) |
Oct 20, 2022 | 218.34 | 218.60 | 215.46 | 216.32 | 650,464 | -1.46(-0.67%) |
Oct 19, 2022 | 218.96 | 219.90 | 215.66 | 217.78 | 948,868 | -1.01(-0.46%) |
Oct 18, 2022 | 219.06 | 219.92 | 217.15 | 218.79 | 1,053,394 | +1.53(+0.70%) |
Oct 17, 2022 | 215.76 | 217.50 | 215.58 | 217.26 | 784,150 | +2.90(+1.35%) |
Oct 14, 2022 | 219.76 | 219.76 | 213.46 | 214.37 | 887,759 | -4.90(-2.23%) |
Oct 13, 2022 | 213.90 | 220.15 | 212.76 | 219.26 | 839,160 | +3.15(+1.46%) |
Oct 12, 2022 | 217.47 | 218.87 | 216.06 | 216.12 | 980,402 | -0.90(-0.41%) |
Oct 11, 2022 | 215.13 | 218.24 | 214.95 | 217.01 | 872,078 | +1.84(+0.85%) |
Oct 10, 2022 | 213.22 | 215.84 | 212.93 | 215.17 | 617,616 | +2.92(+1.37%) |
Oct 07, 2022 | 212.42 | 213.26 | 210.96 | 212.26 | 984,163 | -0.12(-0.06%) |
Oct 06, 2022 | 216.41 | 218.00 | 211.53 | 212.38 | 784,923 | -4.27(-1.97%) |
Oct 05, 2022 | 216.89 | 218.18 | 213.60 | 216.66 | 868,083 | -0.56(-0.26%) |
Oct 04, 2022 | 216.88 | 219.66 | 215.91 | 217.21 | 986,737 | +1.07(+0.49%) |
Oct 03, 2022 | 213.75 | 216.83 | 212.02 | 216.15 | 1,229,260 | +3.94(+1.86%) |
Sep 30, 2022 | 215.73 | 216.25 | 211.87 | 212.21 | 1,301,775 | -3.20(-1.49%) |
Sep 29, 2022 | 217.52 | 218.44 | 214.07 | 215.41 | 879,226 | -2.41(-1.11%) |
Sep 28, 2022 | 214.35 | 219.01 | 212.19 | 217.82 | 872,297 | +4.69(+2.20%) |
Sep 27, 2022 | 216.40 | 217.97 | 211.95 | 213.13 | 820,516 | -2.26(-1.05%) |
Sep 26, 2022 | 214.84 | 218.31 | 213.82 | 215.40 | 992,872 | -0.15(-0.07%) |
Sep 23, 2022 | 215.85 | 216.65 | 213.26 | 215.55 | 751,892 | -1.52(-0.70%) |
Sep 22, 2022 | 214.95 | 218.38 | 214.46 | 217.07 | 790,116 | +2.03(+0.94%) |
Sep 21, 2022 | 214.83 | 218.16 | 214.83 | 215.04 | 784,636 | +0.91(+0.42%) |
Sep 20, 2022 | 213.17 | 214.71 | 212.16 | 214.13 | 883,226 | -0.39(-0.18%) |
Sep 19, 2022 | 211.17 | 214.83 | 210.45 | 214.52 | 700,197 | +2.87(+1.36%) |
Sep 16, 2022 | 210.53 | 212.39 | 210.51 | 211.65 | 1,357,275 | +0.26(+0.12%) |
Sep 15, 2022 | 213.30 | 213.30 | 209.52 | 211.39 | 1,170,939 | -2.05(-0.96%) |
Sep 14, 2022 | 213.93 | 214.87 | 212.62 | 213.44 | 763,809 | -1.11(-0.52%) |
Sep 13, 2022 | 216.85 | 218.26 | 213.78 | 214.55 | 995,842 | -4.12(-1.88%) |
Sep 12, 2022 | 218.22 | 219.40 | 217.31 | 218.67 | 675,906 | +0.90(+0.41%) |
Sep 09, 2022 | 217.31 | 219.54 | 216.16 | 217.77 | 741,836 | +0.74(+0.34%) |
Sep 08, 2022 | 217.67 | 218.63 | 214.81 | 217.03 | 778,205 | -2.67(-1.21%) |
Sep 07, 2022 | 214.31 | 220.07 | 214.31 | 219.70 | 891,921 | +5.29(+2.47%) |
Sep 06, 2022 | 217.55 | 218.37 | 214.01 | 214.40 | 1,033,077 | -1.25(-0.58%) |
Sep 02, 2022 | 219.83 | 221.12 | 215.03 | 215.66 | 748,596 | -3.38(-1.54%) |
Sep 01, 2022 | 215.57 | 219.06 | 213.84 | 219.03 | 911,198 | +2.78(+1.29%) |
Aug 31, 2022 | 217.22 | 220.23 | 216.23 | 216.25 | 883,665 | -1.48(-0.68%) |
Aug 30, 2022 | 218.61 | 219.73 | 217.27 | 217.73 | 570,889 | -1.62(-0.74%) |
Aug 29, 2022 | 218.64 | 220.54 | 217.06 | 219.35 | 787,188 | -0.75(-0.34%) |
Aug 26, 2022 | 224.05 | 224.49 | 219.78 | 220.10 | 532,530 | -4.51(-2.01%) |
Aug 25, 2022 | 224.86 | 224.92 | 222.60 | 224.62 | 564,232 | -0.02(-0.01%) |
Aug 24, 2022 | 224.59 | 225.77 | 223.62 | 224.63 | 770,175 | +0.79(+0.35%) |
Aug 23, 2022 | 222.44 | 224.10 | 221.91 | 223.85 | 1,050,117 | +1.10(+0.49%) |
Aug 22, 2022 | 223.75 | 224.86 | 221.70 | 222.75 | 631,343 | -1.69(-0.75%) |
Aug 19, 2022 | 222.59 | 225.50 | 221.87 | 224.44 | 952,495 | +2.44(+1.10%) |
Aug 18, 2022 | 220.99 | 222.55 | 220.44 | 222.01 | 590,604 | +1.16(+0.53%) |
Aug 17, 2022 | 221.06 | 221.86 | 220.48 | 220.85 | 465,928 | -0.23(-0.10%) |
Aug 16, 2022 | 219.92 | 222.25 | 219.92 | 221.08 | 630,327 | +0.38(+0.17%) |
Aug 15, 2022 | 215.65 | 221.09 | 215.65 | 220.69 | 1,180,530 | +4.37(+2.02%) |
Aug 12, 2022 | 216.23 | 216.84 | 214.53 | 216.32 | 794,515 | +0.56(+0.26%) |
Aug 11, 2022 | 217.51 | 218.23 | 215.51 | 215.77 | 800,513 | -1.23(-0.57%) |
Aug 10, 2022 | 219.43 | 219.56 | 215.76 | 217.00 | 657,397 | -1.75(-0.80%) |
Aug 09, 2022 | 217.55 | 219.36 | 217.23 | 218.75 | 586,602 | +1.87(+0.86%) |
Aug 08, 2022 | 217.87 | 218.46 | 216.17 | 216.88 | 546,513 | -0.74(-0.34%) |
Aug 05, 2022 | 215.78 | 217.72 | 213.63 | 217.62 | 699,440 | +1.79(+0.83%) |
Aug 04, 2022 | 218.25 | 218.82 | 215.64 | 215.83 | 676,850 | -2.76(-1.26%) |
Aug 03, 2022 | 218.64 | 219.05 | 216.39 | 218.59 | 972,435 | -1.00(-0.45%) |
Aug 02, 2022 | 221.19 | 222.26 | 219.23 | 219.58 | 1,449,027 | -0.59(-0.27%) |
Aug 01, 2022 | 218.03 | 221.31 | 217.84 | 220.18 | 911,453 | +1.74(+0.80%) |
Jul 29, 2022 | 215.52 | 221.88 | 215.41 | 218.43 | 1,599,576 | +3.53(+1.64%) |
Jul 28, 2022 | 210.97 | 215.21 | 210.39 | 214.90 | 1,281,407 | +5.79(+2.77%) |
Jul 27, 2022 | 208.82 | 209.39 | 205.47 | 209.11 | 1,165,133 | +0.21(+0.10%) |
Jul 26, 2022 | 206.95 | 209.16 | 206.12 | 208.90 | 1,164,653 | +1.10(+0.53%) |
Jul 25, 2022 | 207.41 | 208.80 | 206.69 | 207.80 | 949,940 | +0.90(+0.44%) |
Jul 22, 2022 | 207.51 | 207.76 | 205.87 | 206.90 | 873,817 | +0.01(+0.00%) |
Jul 21, 2022 | 206.46 | 207.85 | 205.71 | 206.89 | 751,763 | +0.51(+0.25%) |
Jul 20, 2022 | 207.21 | 207.94 | 205.14 | 206.38 | 738,688 | -0.70(-0.34%) |
Jul 19, 2022 | 207.15 | 207.73 | 206.26 | 207.08 | 671,922 | +1.01(+0.49%) |
Jul 18, 2022 | 207.12 | 207.88 | 205.41 | 206.07 | 1,015,470 | -1.67(-0.80%) |
Jul 15, 2022 | 210.04 | 210.04 | 206.99 | 207.74 | 733,718 | -1.03(-0.49%) |
Jul 14, 2022 | 206.69 | 209.04 | 206.44 | 208.76 | 622,450 | -1.83(-0.87%) |
Jul 13, 2022 | 210.30 | 212.50 | 210.12 | 210.59 | 925,484 | -0.34(-0.16%) |
Jul 12, 2022 | 211.28 | 213.22 | 209.92 | 210.93 | 803,524 | -0.35(-0.17%) |
Jul 11, 2022 | 210.55 | 213.02 | 210.55 | 211.28 | 607,915 | +0.68(+0.32%) |
Jul 08, 2022 | 211.70 | 212.58 | 209.98 | 210.60 | 699,851 | -0.13(-0.06%) |
Jul 07, 2022 | 211.28 | 211.90 | 208.83 | 210.74 | 1,005,079 | -0.68(-0.32%) |
Jul 06, 2022 | 209.84 | 212.54 | 209.70 | 211.42 | 1,335,210 | +2.20(+1.05%) |
Jul 05, 2022 | 211.00 | 212.02 | 206.46 | 209.21 | 858,031 | -2.55(-1.20%) |
Jul 01, 2022 | 206.39 | 211.92 | 205.73 | 211.76 | 1,157,062 | +5.60(+2.71%) |
Jun 30, 2022 | 208.89 | 209.83 | 205.27 | 206.17 | 2,136,310 | -3.59(-1.71%) |
Jun 29, 2022 | 209.88 | 211.22 | 209.02 | 209.76 | 1,774,054 | +0.47(+0.22%) |
Jun 28, 2022 | 211.93 | 213.19 | 208.65 | 209.29 | 1,105,121 | -2.43(-1.15%) |
Jun 27, 2022 | 211.67 | 213.34 | 210.34 | 211.72 | 1,096,086 | +0.00(+0.00%) |
Jun 24, 2022 | 208.89 | 211.76 | 208.14 | 211.72 | 1,204,708 | +2.73(+1.31%) |
Jun 23, 2022 | 207.00 | 209.96 | 206.04 | 208.99 | 839,356 | +3.08(+1.49%) |
Jun 22, 2022 | 205.03 | 207.77 | 203.10 | 205.92 | 1,035,216 | -0.16(-0.08%) |
Jun 21, 2022 | 199.34 | 206.86 | 199.34 | 206.08 | 1,238,846 | +8.66(+4.39%) |
Jun 17, 2022 | 194.41 | 197.86 | 193.99 | 197.42 | 2,089,447 | +3.61(+1.86%) |
Jun 16, 2022 | 195.47 | 197.76 | 193.20 | 193.81 | 1,066,631 | -3.77(-1.91%) |
Jun 15, 2022 | 199.00 | 201.43 | 196.23 | 197.57 | 997,780 | -0.57(-0.29%) |
Jun 14, 2022 | 202.69 | 203.08 | 196.52 | 198.15 | 1,237,402 | -3.13(-1.56%) |
Jun 13, 2022 | 202.32 | 204.08 | 200.65 | 201.28 | 1,532,522 | -3.15(-1.54%) |
Jun 10, 2022 | 198.97 | 205.61 | 198.15 | 204.43 | 1,510,656 | +3.74(+1.86%) |
Jun 09, 2022 | 202.14 | 203.86 | 200.61 | 200.70 | 803,446 | -1.05(-0.52%) |
Jun 08, 2022 | 202.08 | 203.25 | 201.00 | 201.75 | 623,130 | -1.17(-0.58%) |
Jun 07, 2022 | 200.41 | 203.00 | 200.41 | 202.92 | 861,556 | +0.34(+0.17%) |
Jun 06, 2022 | 201.28 | 203.12 | 200.78 | 202.57 | 786,052 | +2.14(+1.07%) |
Jun 03, 2022 | 199.64 | 201.16 | 198.62 | 200.44 | 754,450 | -0.05(-0.02%) |
Jun 02, 2022 | 201.19 | 201.29 | 195.95 | 200.49 | 1,048,874 | -0.44(-0.22%) |
Jun 01, 2022 | 203.14 | 203.43 | 199.12 | 200.93 | 1,080,447 | -1.94(-0.95%) |
May 31, 2022 | 203.25 | 204.14 | 199.56 | 202.86 | 1,558,181 | -0.86(-0.42%) |
May 27, 2022 | 200.84 | 203.72 | 200.64 | 203.72 | 956,973 | +2.94(+1.47%) |
May 26, 2022 | 202.78 | 204.43 | 200.53 | 200.78 | 1,211,758 | -1.81(-0.89%) |
May 25, 2022 | 204.53 | 204.83 | 201.60 | 202.59 | 1,225,507 | -1.94(-0.95%) |
May 24, 2022 | 201.53 | 204.84 | 200.98 | 204.53 | 897,229 | +4.03(+2.01%) |
May 23, 2022 | 200.80 | 202.00 | 198.88 | 200.50 | 1,018,881 | +2.17(+1.10%) |
May 20, 2022 | 197.84 | 198.98 | 194.40 | 198.33 | 1,377,710 | +1.78(+0.91%) |
May 19, 2022 | 195.91 | 198.14 | 193.00 | 196.55 | 1,706,746 | -1.60(-0.81%) |
May 18, 2022 | 214.39 | 214.75 | 197.62 | 198.15 | 1,833,589 | -16.91(-7.86%) |
May 17, 2022 | 218.31 | 218.48 | 212.03 | 215.05 | 1,307,154 | -3.73(-1.70%) |
May 16, 2022 | 216.70 | 219.08 | 215.21 | 218.78 | 1,112,945 | +3.25(+1.51%) |
May 13, 2022 | 213.10 | 215.86 | 211.17 | 215.53 | 1,930,898 | +3.22(+1.52%) |
May 12, 2022 | 213.71 | 215.46 | 210.85 | 212.30 | 1,465,262 | -2.00(-0.94%) |
May 11, 2022 | 212.02 | 216.89 | 211.92 | 214.31 | 1,051,792 | +1.41(+0.66%) |
May 10, 2022 | 213.45 | 215.49 | 211.66 | 212.90 | 1,495,576 | -0.05(-0.02%) |
May 09, 2022 | 214.42 | 216.38 | 212.09 | 212.94 | 1,330,268 | -2.72(-1.26%) |
May 06, 2022 | 212.77 | 216.45 | 212.77 | 215.66 | 1,515,527 | +2.11(+0.99%) |
May 05, 2022 | 214.18 | 216.74 | 212.47 | 213.55 | 1,488,012 | -1.42(-0.66%) |
May 04, 2022 | 210.03 | 215.12 | 210.03 | 214.98 | 1,349,046 | +5.02(+2.39%) |
May 03, 2022 | 208.04 | 211.61 | 208.04 | 209.96 | 1,537,004 | +2.42(+1.17%) |
May 02, 2022 | 216.31 | 217.52 | 205.84 | 207.53 | 1,713,731 | -7.86(-3.65%) |
Apr 29, 2022 | 216.73 | 218.68 | 215.18 | 215.40 | 1,435,070 | -2.11(-0.97%) |
Apr 28, 2022 | 217.76 | 218.09 | 212.50 | 217.50 | 1,442,895 | +5.48(+2.58%) |
Apr 27, 2022 | 211.15 | 214.16 | 209.35 | 212.03 | 1,453,683 | +2.01(+0.96%) |
Apr 26, 2022 | 214.38 | 215.83 | 209.87 | 210.01 | 1,244,333 | -4.63(-2.16%) |
Apr 25, 2022 | 213.84 | 215.33 | 210.91 | 214.64 | 1,371,054 | +0.80(+0.38%) |
Apr 22, 2022 | 218.27 | 219.24 | 213.67 | 213.84 | 1,219,068 | -4.44(-2.03%) |
Apr 21, 2022 | 218.91 | 220.95 | 217.59 | 218.28 | 902,735 | -0.85(-0.39%) |
Apr 20, 2022 | 216.50 | 220.38 | 216.50 | 219.13 | 932,975 | +2.58(+1.19%) |
Apr 19, 2022 | 213.86 | 216.94 | 213.73 | 216.55 | 922,546 | +2.45(+1.15%) |
Apr 18, 2022 | 215.14 | 216.78 | 213.52 | 214.10 | 690,080 | -1.50(-0.69%) |
Apr 14, 2022 | 215.91 | 217.96 | 214.67 | 215.60 | 891,718 | +0.38(+0.18%) |
Apr 13, 2022 | 215.35 | 217.04 | 212.80 | 215.21 | 915,951 | -0.42(-0.19%) |
Apr 12, 2022 | 213.75 | 217.22 | 212.30 | 215.63 | 1,319,068 | +1.99(+0.93%) |
Apr 11, 2022 | 214.59 | 216.04 | 212.46 | 213.64 | 781,902 | +0.20(+0.09%) |
Apr 08, 2022 | 212.89 | 214.42 | 210.72 | 213.44 | 1,124,982 | +0.96(+0.45%) |
Apr 07, 2022 | 211.75 | 213.18 | 211.24 | 212.48 | 1,154,547 | +0.92(+0.43%) |
Apr 06, 2022 | 208.93 | 211.62 | 208.47 | 211.56 | 1,261,276 | +3.19(+1.53%) |
Apr 05, 2022 | 206.47 | 211.32 | 206.47 | 208.37 | 967,472 | +1.80(+0.87%) |
Apr 04, 2022 | 208.29 | 208.35 | 204.27 | 206.57 | 1,097,166 | -2.15(-1.03%) |
Apr 01, 2022 | 206.87 | 208.85 | 206.13 | 208.72 | 1,185,823 | +2.04(+0.99%) |
Mar 31, 2022 | 206.69 | 208.45 | 206.35 | 206.68 | 1,127,146 | -0.02(-0.01%) |
Mar 30, 2022 | 204.69 | 206.76 | 203.47 | 206.69 | 631,391 | +1.82(+0.89%) |
Mar 29, 2022 | 204.79 | 205.28 | 202.49 | 204.87 | 938,870 | +0.09(+0.04%) |
Mar 28, 2022 | 204.33 | 205.04 | 202.61 | 204.79 | 564,314 | +0.27(+0.13%) |
Mar 25, 2022 | 202.07 | 204.97 | 201.99 | 204.52 | 831,934 | +2.99(+1.48%) |
Mar 24, 2022 | 199.45 | 201.65 | 198.54 | 201.53 | 762,704 | +3.32(+1.67%) |
Mar 23, 2022 | 199.29 | 200.64 | 197.07 | 198.21 | 683,584 | -0.52(-0.26%) |
Mar 22, 2022 | 198.78 | 199.13 | 197.07 | 198.73 | 735,563 | -0.06(-0.03%) |
Mar 21, 2022 | 197.80 | 200.02 | 196.91 | 198.78 | 694,878 | +1.56(+0.79%) |
Mar 18, 2022 | 197.48 | 197.54 | 194.79 | 197.23 | 2,025,337 | +0.02(+0.01%) |
Mar 17, 2022 | 196.98 | 198.81 | 195.51 | 197.21 | 1,129,616 | +0.96(+0.49%) |
Mar 16, 2022 | 199.40 | 199.94 | 193.37 | 196.25 | 1,316,962 | -2.98(-1.49%) |
Mar 15, 2022 | 198.20 | 199.26 | 195.47 | 199.22 | 976,723 | +2.01(+1.02%) |
Mar 14, 2022 | 196.37 | 198.11 | 195.04 | 197.21 | 992,704 | +1.93(+0.99%) |
Mar 11, 2022 | 195.98 | 198.59 | 195.21 | 195.28 | 854,690 | -0.43(-0.22%) |
Mar 10, 2022 | 194.76 | 193.63 | 195.71 | 951,396 | +0.25(+0.13%) | |
Mar 09, 2022 | 196.63 | 197.66 | 193.08 | 195.47 | 1,163,319 | +0.83(+0.43%) |
Mar 08, 2022 | 202.84 | 203.82 | 194.63 | 194.63 | 1,097,567 | -8.94(-4.39%) |
Mar 07, 2022 | 201.37 | 206.42 | 201.37 | 203.57 | 1,753,115 | +0.53(+0.26%) |
Mar 04, 2022 | 196.56 | 203.38 | 196.21 | 203.04 | 1,548,632 | +4.47(+2.25%) |
Mar 03, 2022 | 199.27 | 200.74 | 198.35 | 198.57 | 985,085 | +0.10(+0.05%) |
Mar 02, 2022 | 194.22 | 199.34 | 193.81 | 198.47 | 1,351,581 | +3.03(+1.55%) |
Mar 01, 2022 | 192.91 | 196.66 | 192.51 | 195.45 | 1,471,248 | +2.48(+1.29%) |
Feb 28, 2022 | 192.35 | 193.82 | 191.10 | 192.97 | 1,355,656 | -1.97(-1.01%) |
Feb 25, 2022 | 189.39 | 195.19 | 191.77 | 194.93 | 1,132,004 | +7.17(+3.82%) |
Feb 24, 2022 | 191.83 | 193.03 | 184.22 | 187.77 | 1,395,724 | -5.50(-2.84%) |
Feb 23, 2022 | 193.31 | 193.95 | 191.78 | 193.26 | 964,552 | +0.51(+0.27%) |
Feb 22, 2022 | 192.86 | 193.67 | 191.54 | 192.75 | 1,180,326 | -0.53(-0.28%) |
Feb 18, 2022 | 193.28 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 192.01 | 194.01 | 189.59 | 192.75 | 1,318,715 | +0.27(+0.14%) |
Feb 16, 2022 | 192.45 | 193.75 | 190.34 | 192.48 | 796,022 | -0.22(-0.11%) |
Feb 15, 2022 | 193.37 | 195.55 | 192.14 | 192.70 | 829,861 | -0.45(-0.23%) |
Feb 14, 2022 | 195.15 | 195.59 | 190.82 | 193.14 | 1,107,439 | -1.75(-0.90%) |
Feb 11, 2022 | 193.85 | 195.66 | 193.08 | 194.89 | 918,576 | +1.68(+0.87%) |
Feb 10, 2022 | 192.44 | 194.01 | 191.87 | 193.21 | 1,176,567 | -0.21(-0.11%) |
Feb 09, 2022 | 196.62 | 197.38 | 192.96 | 193.42 | 1,498,067 | -1.06(-0.54%) |
Feb 08, 2022 | 195.15 | 196.81 | 193.84 | 194.47 | 1,228,154 | +0.04(+0.02%) |
Feb 07, 2022 | 194.79 | 195.50 | 191.26 | 194.44 | 1,359,590 | +1.83(+0.95%) |
Feb 04, 2022 | 193.44 | 195.03 | 191.19 | 192.60 | 1,317,618 | -1.08(-0.56%) |
Feb 03, 2022 | 189.01 | 193.68 | 1,721,391 | +5.11(+2.71%) | ||
Feb 02, 2022 | 186.46 | 189.34 | 186.14 | 188.57 | 1,480,548 | +2.67(+1.44%) |