Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 273.16 | 276.75 | 269.08 | 275.11 | 2,340,447 | -0.29(-0.10%) |
Oct 28, 2022 | 276.42 | 280.97 | 271.43 | 275.40 | 956,875 | -1.98(-0.71%) |
Oct 27, 2022 | 279.17 | 279.66 | 269.64 | 277.37 | 1,017,427 | +0.02(+0.01%) |
Oct 26, 2022 | 278.60 | 282.19 | 274.64 | 277.35 | 1,069,402 | +0.71(+0.26%) |
Oct 25, 2022 | 265.46 | 277.41 | 264.30 | 276.65 | 1,123,122 | +10.68(+4.01%) |
Oct 24, 2022 | 264.43 | 266.27 | 254.48 | 265.97 | 1,008,823 | +0.55(+0.21%) |
Oct 21, 2022 | 251.62 | 266.76 | 250.18 | 265.42 | 1,341,169 | +14.37(+5.72%) |
Oct 20, 2022 | 253.94 | 256.78 | 248.32 | 251.05 | 1,086,261 | -1.10(-0.44%) |
Oct 19, 2022 | 245.75 | 252.46 | 243.65 | 252.15 | 1,171,083 | +4.76(+1.92%) |
Oct 18, 2022 | 251.17 | 253.56 | 245.41 | 247.39 | 990,724 | +3.58(+1.47%) |
Oct 17, 2022 | 240.85 | 247.14 | 239.56 | 243.81 | 1,349,932 | +10.38(+4.45%) |
Oct 14, 2022 | 254.59 | 256.59 | 232.85 | 233.43 | 2,021,608 | -18.22(-7.24%) |
Oct 13, 2022 | 233.46 | 253.56 | 227.73 | 251.65 | 2,737,988 | +4.47(+1.81%) |
Oct 12, 2022 | 267.38 | 268.19 | 241.27 | 247.18 | 3,651,546 | -21.17(-7.89%) |
Oct 11, 2022 | 269.45 | 271.18 | 263.00 | 268.35 | 1,436,625 | -5.02(-1.84%) |
Oct 10, 2022 | 268.89 | 273.72 | 265.14 | 273.37 | 1,047,792 | +5.48(+2.04%) |
Oct 07, 2022 | 271.78 | 272.26 | 261.74 | 267.90 | 1,049,435 | -8.27(-2.99%) |
Oct 06, 2022 | 269.73 | 280.45 | 269.73 | 276.16 | 1,382,905 | +4.07(+1.50%) |
Oct 05, 2022 | 275.65 | 276.39 | 264.12 | 272.10 | 1,137,279 | -6.86(-2.46%) |
Oct 04, 2022 | 280.07 | 284.14 | 273.96 | 278.96 | 1,287,836 | +9.88(+3.67%) |
Oct 03, 2022 | 266.15 | 271.04 | 257.91 | 269.08 | 1,551,109 | +9.13(+3.51%) |
Sep 30, 2022 | 258.73 | 265.93 | 257.28 | 259.94 | 1,096,671 | -0.98(-0.38%) |
Sep 29, 2022 | 269.17 | 269.43 | 257.64 | 260.93 | 1,031,606 | -12.30(-4.50%) |
Sep 28, 2022 | 262.46 | 274.26 | 260.05 | 273.23 | 1,199,548 | +8.13(+3.07%) |
Sep 27, 2022 | 266.58 | 271.63 | 260.57 | 265.10 | 1,181,572 | +4.57(+1.75%) |
Sep 26, 2022 | 262.25 | 269.94 | 259.93 | 260.52 | 1,278,090 | -4.35(-1.64%) |
Sep 23, 2022 | 260.50 | 265.26 | 255.88 | 264.87 | 1,511,202 | -2.65(-0.99%) |
Sep 22, 2022 | 284.20 | 284.94 | 266.14 | 267.52 | 1,602,888 | -12.66(-4.52%) |
Sep 21, 2022 | 285.87 | 292.47 | 280.01 | 280.19 | 1,012,390 | -2.57(-0.91%) |
Sep 20, 2022 | 288.40 | 289.00 | 279.48 | 282.76 | 919,445 | -9.14(-3.13%) |
Sep 19, 2022 | 277.06 | 292.65 | 277.03 | 291.90 | 1,154,166 | +9.47(+3.35%) |
Sep 16, 2022 | 276.48 | 283.15 | 272.32 | 282.44 | 1,958,355 | +0.56(+0.20%) |
Sep 15, 2022 | 297.01 | 298.69 | 281.60 | 281.88 | 1,646,496 | -19.57(-6.49%) |
Sep 14, 2022 | 291.06 | 302.61 | 289.71 | 301.44 | 1,619,996 | +8.80(+3.01%) |
Sep 13, 2022 | 281.33 | 301.51 | 280.33 | 292.65 | 1,993,410 | +1.10(+0.38%) |
Sep 12, 2022 | 294.90 | 294.92 | 286.47 | 291.55 | 1,079,529 | -3.34(-1.13%) |
Sep 09, 2022 | 289.61 | 297.02 | 289.61 | 294.88 | 1,610,259 | +8.78(+3.07%) |
Sep 08, 2022 | 272.62 | 286.95 | 271.93 | 286.11 | 1,665,403 | +12.01(+4.38%) |
Sep 07, 2022 | 260.22 | 274.57 | 259.64 | 274.10 | 1,412,413 | +12.27(+4.69%) |
Sep 06, 2022 | 264.08 | 265.56 | 254.00 | 261.83 | 1,438,263 | +6.70(+2.62%) |
Sep 02, 2022 | 258.04 | 261.10 | 253.06 | 255.13 | 1,216,903 | +2.87(+1.14%) |
Sep 01, 2022 | 259.44 | 259.44 | 245.02 | 252.27 | 1,757,176 | -10.80(-4.11%) |
Aug 31, 2022 | 267.78 | 268.10 | 262.49 | 263.07 | 1,587,063 | -4.72(-1.76%) |
Aug 30, 2022 | 281.56 | 282.74 | 266.65 | 267.79 | 1,948,910 | -11.98(-4.28%) |
Aug 29, 2022 | 277.70 | 285.04 | 275.23 | 279.77 | 757,765 | -3.13(-1.11%) |
Aug 26, 2022 | 290.70 | 291.12 | 281.29 | 282.90 | 937,972 | -7.38(-2.54%) |
Aug 25, 2022 | 285.28 | 292.73 | 284.85 | 290.28 | 1,395,202 | +7.66(+2.71%) |
Aug 24, 2022 | 276.85 | 283.33 | 274.90 | 282.62 | 810,103 | +6.72(+2.44%) |
Aug 23, 2022 | 272.52 | 278.73 | 271.16 | 275.90 | 1,058,231 | +5.23(+1.93%) |
Aug 22, 2022 | 260.16 | 272.04 | 258.54 | 270.67 | 1,481,390 | +5.58(+2.10%) |
Aug 19, 2022 | 270.88 | 270.96 | 261.44 | 265.09 | 1,247,415 | -9.32(-3.39%) |
Aug 18, 2022 | 273.81 | 276.86 | 270.88 | 274.40 | 1,090,573 | +1.85(+0.68%) |
Aug 17, 2022 | 270.47 | 278.43 | 268.90 | 272.55 | 1,006,032 | -3.13(-1.14%) |
Aug 16, 2022 | 278.29 | 279.35 | 271.82 | 275.68 | 1,321,555 | -3.21(-1.15%) |
Aug 15, 2022 | 271.53 | 283.81 | 271.17 | 278.89 | 1,827,239 | +2.46(+0.89%) |
Aug 12, 2022 | 262.12 | 276.51 | 261.58 | 276.43 | 2,032,779 | +15.58(+5.97%) |
Aug 11, 2022 | 258.29 | 267.47 | 258.29 | 260.85 | 2,020,085 | +6.28(+2.47%) |
Aug 10, 2022 | 245.42 | 254.66 | 244.14 | 254.56 | 1,384,993 | +14.37(+5.98%) |
Aug 09, 2022 | 240.16 | 243.44 | 236.67 | 240.19 | 776,371 | -0.18(-0.07%) |
Aug 08, 2022 | 239.09 | 248.93 | 238.52 | 240.37 | 1,496,594 | +6.72(+2.88%) |
Aug 05, 2022 | 227.99 | 239.35 | 227.53 | 233.64 | 1,454,515 | +3.04(+1.32%) |
Aug 04, 2022 | 241.70 | 245.58 | 225.82 | 230.60 | 2,231,413 | -4.56(-1.94%) |
Aug 03, 2022 | 241.51 | 241.51 | 229.89 | 235.16 | 1,431,471 | -4.27(-1.78%) |
Aug 02, 2022 | 234.63 | 242.11 | 234.28 | 239.44 | 1,043,968 | +3.86(+1.64%) |
Aug 01, 2022 | 238.07 | 239.49 | 233.13 | 235.58 | 975,274 | -4.27(-1.78%) |
Jul 29, 2022 | 234.14 | 241.22 | 232.67 | 239.85 | 1,534,657 | +7.84(+3.38%) |
Jul 28, 2022 | 232.76 | 234.69 | 228.34 | 232.00 | 1,104,130 | +1.99(+0.87%) |
Jul 27, 2022 | 224.17 | 231.37 | 220.93 | 230.01 | 801,955 | +9.02(+4.08%) |
Jul 26, 2022 | 224.10 | 224.94 | 220.34 | 220.99 | 897,889 | -2.42(-1.09%) |
Jul 25, 2022 | 217.53 | 223.63 | 213.19 | 223.41 | 734,008 | +6.00(+2.76%) |
Jul 22, 2022 | 223.84 | 224.10 | 216.22 | 217.41 | 720,828 | -4.06(-1.84%) |
Jul 21, 2022 | 215.49 | 221.94 | 215.25 | 221.48 | 881,322 | +5.98(+2.77%) |
Jul 20, 2022 | 209.88 | 216.49 | 206.78 | 215.50 | 950,823 | +7.84(+3.78%) |
Jul 19, 2022 | 204.06 | 208.43 | 203.23 | 207.66 | 795,483 | +7.50(+3.75%) |
Jul 18, 2022 | 202.48 | 204.41 | 198.85 | 200.16 | 957,841 | +3.12(+1.58%) |
Jul 15, 2022 | 196.69 | 197.83 | 191.76 | 197.03 | 929,527 | +3.97(+2.05%) |
Jul 14, 2022 | 189.15 | 193.17 | 186.71 | 193.07 | 1,010,805 | +0.65(+0.34%) |
Jul 13, 2022 | 188.10 | 194.49 | 185.79 | 192.42 | 898,341 | +0.18(+0.09%) |
Jul 12, 2022 | 194.13 | 195.94 | 189.63 | 192.24 | 955,816 | -3.93(-2.00%) |
Jul 11, 2022 | 198.00 | 198.57 | 193.59 | 196.17 | 914,377 | -6.00(-2.97%) |
Jul 08, 2022 | 199.83 | 204.74 | 196.62 | 202.17 | 924,762 | +2.88(+1.44%) |
Jul 07, 2022 | 199.96 | 202.74 | 198.65 | 199.29 | 1,623,940 | +4.62(+2.37%) |
Jul 06, 2022 | 196.49 | 198.47 | 190.16 | 194.68 | 1,514,223 | -2.09(-1.06%) |
Jul 05, 2022 | 197.54 | 197.54 | 191.52 | 196.77 | 1,226,032 | -4.63(-2.30%) |
Jul 01, 2022 | 201.92 | 204.97 | 196.79 | 201.40 | 1,022,719 | -3.76(-1.83%) |
Jun 30, 2022 | 204.16 | 208.08 | 200.14 | 205.16 | 1,273,995 | -2.86(-1.37%) |
Jun 29, 2022 | 218.10 | 219.06 | 204.83 | 208.02 | 1,431,723 | -11.09(-5.06%) |
Jun 28, 2022 | 221.87 | 228.53 | 218.16 | 219.11 | 1,615,700 | -3.37(-1.51%) |
Jun 27, 2022 | 217.59 | 224.41 | 216.97 | 222.48 | 1,261,429 | +1.80(+0.81%) |
Jun 24, 2022 | 212.79 | 222.45 | 210.49 | 220.69 | 2,436,748 | +10.97(+5.23%) |
Jun 23, 2022 | 213.07 | 215.59 | 205.49 | 209.72 | 1,184,640 | -2.57(-1.21%) |
Jun 22, 2022 | 205.62 | 216.67 | 204.56 | 212.29 | 1,266,372 | -0.09(-0.04%) |
Jun 21, 2022 | 213.18 | 214.96 | 209.48 | 212.38 | 1,372,875 | +4.21(+2.02%) |
Jun 17, 2022 | 199.39 | 209.63 | 196.69 | 208.17 | 2,448,024 | +9.69(+4.88%) |
Jun 16, 2022 | 205.38 | 205.74 | 195.04 | 198.48 | 2,198,790 | -12.67(-6.00%) |
Jun 15, 2022 | 221.68 | 221.85 | 207.03 | 211.15 | 1,987,818 | -8.10(-3.69%) |
Jun 14, 2022 | 219.38 | 223.99 | 216.99 | 219.25 | 1,052,372 | +1.09(+0.50%) |
Jun 13, 2022 | 224.05 | 224.90 | 215.10 | 218.16 | 1,682,285 | -14.38(-6.18%) |
Jun 10, 2022 | 234.53 | 236.75 | 230.61 | 232.54 | 1,118,422 | -4.82(-2.03%) |
Jun 09, 2022 | 246.59 | 247.54 | 237.07 | 237.36 | 1,234,589 | -11.24(-4.52%) |
Jun 08, 2022 | 251.74 | 254.73 | 246.33 | 248.60 | 881,697 | -4.19(-1.66%) |
Jun 07, 2022 | 249.38 | 253.70 | 247.50 | 252.79 | 1,005,984 | +0.10(+0.04%) |
Jun 06, 2022 | 249.20 | 254.62 | 247.99 | 252.69 | 1,306,841 | +6.89(+2.80%) |
Jun 03, 2022 | 241.20 | 246.85 | 240.43 | 245.80 | 946,222 | -0.52(-0.21%) |
Jun 02, 2022 | 228.97 | 246.50 | 228.39 | 246.32 | 1,691,222 | +10.95(+4.65%) |
Jun 01, 2022 | 247.50 | 248.57 | 228.14 | 235.37 | 3,478,957 | -19.90(-7.80%) |
May 31, 2022 | 259.84 | 260.50 | 249.23 | 255.27 | 2,760,382 | -10.29(-3.88%) |
May 27, 2022 | 253.87 | 268.26 | 252.47 | 265.56 | 1,992,000 | +15.56(+6.22%) |
May 26, 2022 | 234.41 | 253.18 | 232.61 | 250.00 | 2,311,227 | +17.19(+7.39%) |
May 25, 2022 | 239.16 | 242.30 | 227.79 | 232.81 | 1,563,534 | -5.53(-2.32%) |
May 24, 2022 | 238.47 | 244.95 | 232.72 | 238.34 | 2,245,959 | +0.21(+0.09%) |
May 23, 2022 | 235.25 | 238.81 | 230.82 | 238.13 | 1,022,828 | +6.37(+2.75%) |
May 20, 2022 | 236.88 | 238.31 | 223.59 | 231.76 | 1,140,476 | -2.59(-1.10%) |
May 19, 2022 | 230.03 | 238.31 | 229.25 | 234.35 | 1,089,490 | +3.04(+1.31%) |
May 18, 2022 | 232.43 | 240.05 | 229.46 | 231.31 | 1,130,123 | -3.19(-1.36%) |
May 17, 2022 | 227.89 | 234.59 | 226.65 | 234.50 | 1,164,536 | +12.65(+5.70%) |
May 16, 2022 | 221.60 | 229.33 | 219.24 | 221.84 | 994,291 | -2.45(-1.09%) |
May 13, 2022 | 213.00 | 226.63 | 213.00 | 224.29 | 1,100,376 | +15.07(+7.20%) |
May 12, 2022 | 207.85 | 213.69 | 200.46 | 209.22 | 1,415,880 | +0.41(+0.20%) |
May 11, 2022 | 216.63 | 223.44 | 208.42 | 208.81 | 1,228,138 | -8.23(-3.79%) |
May 10, 2022 | 222.68 | 224.96 | 209.27 | 217.05 | 1,946,051 | -0.21(-0.09%) |
May 09, 2022 | 233.29 | 234.66 | 216.40 | 217.25 | 2,471,137 | -20.36(-8.57%) |
May 06, 2022 | 230.84 | 238.10 | 223.49 | 237.61 | 2,367,958 | +5.79(+2.50%) |
May 05, 2022 | 233.29 | 238.37 | 216.96 | 231.82 | 3,815,560 | +20.61(+9.76%) |
May 04, 2022 | 206.73 | 211.21 | 200.26 | 211.21 | 2,128,675 | +17.99(+9.31%) |
May 03, 2022 | 186.80 | 194.51 | 186.60 | 193.22 | 946,819 | +5.59(+2.98%) |
May 02, 2022 | 188.13 | 190.50 | 181.49 | 187.63 | 1,041,222 | -1.38(-0.73%) |
Apr 29, 2022 | 191.49 | 198.06 | 188.00 | 189.01 | 1,009,267 | -2.38(-1.24%) |
Apr 28, 2022 | 190.35 | 192.41 | 184.06 | 191.40 | 962,343 | +2.97(+1.58%) |
Apr 27, 2022 | 183.65 | 192.49 | 183.65 | 188.43 | 1,027,468 | +4.38(+2.38%) |
Apr 26, 2022 | 193.14 | 194.57 | 183.92 | 184.04 | 1,032,961 | -10.49(-5.39%) |
Apr 25, 2022 | 194.18 | 196.23 | 187.31 | 194.53 | 1,560,897 | -2.14(-1.09%) |
Apr 22, 2022 | 203.41 | 206.53 | 196.40 | 196.67 | 894,997 | -6.47(-3.18%) |
Apr 21, 2022 | 216.61 | 218.29 | 202.02 | 203.14 | 1,214,648 | -9.75(-4.58%) |
Apr 20, 2022 | 217.28 | 217.81 | 211.31 | 212.89 | 789,834 | -0.94(-0.44%) |
Apr 19, 2022 | 205.98 | 214.40 | 203.07 | 213.83 | 732,826 | +8.31(+4.04%) |
Apr 18, 2022 | 206.68 | 209.21 | 204.32 | 205.52 | 577,345 | -1.20(-0.58%) |
Apr 14, 2022 | 208.75 | 210.96 | 206.06 | 206.72 | 584,155 | -1.58(-0.76%) |
Apr 13, 2022 | 202.68 | 208.49 | 201.94 | 208.29 | 527,853 | +7.33(+3.65%) |
Apr 12, 2022 | 204.57 | 208.78 | 198.47 | 200.96 | 724,543 | -0.96(-0.48%) |
Apr 11, 2022 | 203.24 | 205.01 | 197.47 | 201.92 | 1,075,328 | -4.90(-2.37%) |
Apr 08, 2022 | 208.45 | 210.44 | 202.11 | 206.82 | 752,003 | -0.83(-0.40%) |
Apr 07, 2022 | 207.80 | 210.75 | 201.75 | 207.66 | 901,626 | +0.37(+0.18%) |
Apr 06, 2022 | 211.68 | 211.68 | 201.44 | 207.28 | 1,409,640 | -5.71(-2.68%) |
Apr 05, 2022 | 222.50 | 223.74 | 212.78 | 213.00 | 1,158,737 | -8.57(-3.87%) |
Apr 04, 2022 | 219.70 | 221.88 | 215.78 | 221.57 | 759,063 | +1.10(+0.50%) |
Apr 01, 2022 | 219.57 | 223.86 | 217.98 | 220.47 | 881,976 | +3.69(+1.70%) |
Mar 31, 2022 | 217.93 | 225.45 | 216.69 | 216.77 | 1,163,944 | -1.96(-0.90%) |
Mar 30, 2022 | 216.51 | 222.12 | 215.08 | 218.73 | 952,978 | +0.66(+0.30%) |
Mar 29, 2022 | 213.69 | 219.45 | 209.89 | 218.08 | 876,898 | +7.98(+3.80%) |
Mar 28, 2022 | 213.11 | 214.63 | 206.17 | 210.10 | 849,584 | -3.18(-1.49%) |
Mar 25, 2022 | 209.87 | 213.71 | 208.22 | 213.27 | 853,284 | +3.36(+1.60%) |
Mar 24, 2022 | 203.88 | 210.43 | 202.39 | 209.91 | 768,282 | +5.82(+2.85%) |
Mar 23, 2022 | 199.19 | 208.02 | 198.65 | 204.09 | 921,757 | +2.56(+1.27%) |
Mar 22, 2022 | 195.04 | 202.27 | 193.99 | 201.53 | 1,012,057 | +6.78(+3.48%) |
Mar 21, 2022 | 195.08 | 196.66 | 189.18 | 194.75 | 835,152 | +0.43(+0.22%) |
Mar 18, 2022 | 192.76 | 195.13 | 190.80 | 194.32 | 1,374,344 | +1.83(+0.95%) |
Mar 17, 2022 | 184.12 | 192.71 | 184.12 | 192.48 | 720,893 | +5.41(+2.89%) |
Mar 16, 2022 | 181.81 | 189.75 | 181.71 | 187.08 | 910,613 | +9.10(+5.11%) |
Mar 15, 2022 | 171.53 | 178.71 | 169.01 | 177.98 | 852,981 | +5.54(+3.21%) |
Mar 14, 2022 | 180.84 | 182.11 | 171.44 | 172.44 | 994,946 | -8.29(-4.58%) |
Mar 11, 2022 | 184.65 | 187.27 | 180.61 | 180.73 | 786,820 | -3.53(-1.92%) |
Mar 10, 2022 | 180.59 | 185.18 | 179.51 | 184.26 | 803,144 | +1.21(+0.66%) |
Mar 09, 2022 | 184.43 | 185.79 | 178.25 | 183.05 | 1,362,118 | +6.25(+3.54%) |
Mar 08, 2022 | 167.79 | 180.59 | 166.30 | 176.80 | 1,493,387 | +8.46(+5.03%) |
Mar 07, 2022 | 176.64 | 177.84 | 167.41 | 168.34 | 1,074,897 | -6.83(-3.90%) |
Mar 04, 2022 | 179.00 | 180.73 | 170.91 | 175.16 | 1,345,071 | -7.10(-3.90%) |
Mar 03, 2022 | 189.28 | 190.58 | 180.49 | 182.26 | 1,095,812 | -4.69(-2.51%) |
Mar 02, 2022 | 185.02 | 187.92 | 179.76 | 186.95 | 859,344 | +4.58(+2.51%) |
Mar 01, 2022 | 190.24 | 192.64 | 180.22 | 182.37 | 1,013,628 | -9.24(-4.82%) |
Feb 28, 2022 | 188.40 | 196.50 | 186.37 | 191.62 | 1,618,982 | +3.85(+2.05%) |
Feb 25, 2022 | 180.38 | 187.81 | 178.30 | 187.76 | 1,160,620 | +7.58(+4.21%) |
Feb 24, 2022 | 168.50 | 180.93 | 166.22 | 180.18 | 2,023,996 | +2.15(+1.21%) |
Feb 23, 2022 | 188.79 | 191.84 | 176.88 | 178.03 | 1,680,253 | -9.63(-5.13%) |
Feb 22, 2022 | 184.97 | 195.28 | 184.49 | 187.66 | 1,671,932 | +1.07(+0.57%) |
Feb 18, 2022 | 186.60 | 0 | -6.12(-3.18%) | |||
Feb 17, 2022 | 213.72 | 216.18 | 190.58 | 192.72 | 6,314,660 | -47.91(-19.91%) |
Feb 16, 2022 | 235.75 | 242.57 | 231.05 | 240.63 | 1,411,573 | +4.51(+1.91%) |
Feb 15, 2022 | 227.06 | 237.57 | 227.06 | 236.12 | 1,065,517 | +13.41(+6.02%) |
Feb 14, 2022 | 225.16 | 228.78 | 220.00 | 222.71 | 894,651 | -3.14(-1.39%) |
Feb 11, 2022 | 228.38 | 233.87 | 223.62 | 225.85 | 1,032,366 | -5.04(-2.18%) |
Feb 10, 2022 | 228.36 | 238.82 | 227.09 | 230.89 | 811,235 | -0.38(-0.17%) |
Feb 09, 2022 | 226.04 | 232.63 | 226.04 | 231.27 | 994,607 | +9.53(+4.30%) |
Feb 08, 2022 | 214.15 | 222.45 | 213.53 | 221.74 | 1,153,531 | +6.76(+3.14%) |
Feb 07, 2022 | 212.72 | 219.00 | 212.48 | 214.99 | 797,228 | +3.68(+1.74%) |
Feb 04, 2022 | 209.82 | 214.22 | 208.79 | 211.31 | 736,697 | +0.94(+0.45%) |
Feb 03, 2022 | 213.24 | 216.16 | 209.90 | 210.37 | 668,867 | -6.29(-2.90%) |
Feb 02, 2022 | 220.98 | 222.01 | 216.15 | 216.66 | 836,149 | -3.63(-1.65%) |
Feb 01, 2022 | 222.59 | 224.41 | 215.05 | 220.29 | 937,134 | +4.36(+2.02%) |
Jan 31, 2022 | 202.48 | 216.14 | 215.92 | 1,162,387 | +14.19(+7.04%) | |
Jan 28, 2022 | 200.36 | 201.95 | 192.70 | 201.73 | 837,827 | +0.78(+0.39%) |
Jan 27, 2022 | 208.19 | 210.20 | 198.78 | 200.95 | 963,508 | -0.19(-0.09%) |
Jan 26, 2022 | 206.94 | 209.96 | 198.14 | 201.13 | 1,106,782 | -0.38(-0.19%) |
Jan 25, 2022 | 203.57 | 206.24 | 199.69 | 201.52 | 1,259,320 | -5.78(-2.79%) |
Jan 24, 2022 | 201.47 | 208.14 | 192.84 | 207.30 | 2,039,450 | -0.81(-0.39%) |
Jan 21, 2022 | 209.37 | 214.70 | 203.21 | 208.11 | 1,375,690 | -4.30(-2.03%) |
Jan 20, 2022 | 215.88 | 222.31 | 210.11 | 212.41 | 1,217,094 | -2.48(-1.16%) |
Jan 19, 2022 | 222.85 | 224.19 | 214.79 | 214.90 | 720,051 | -6.47(-2.92%) |
Jan 18, 2022 | 225.93 | 227.20 | 219.43 | 221.36 | 791,150 | -7.21(-3.15%) |
Jan 14, 2022 | 228.57 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 237.66 | 241.41 | 229.40 | 230.10 | 624,352 | -5.71(-2.42%) |
Jan 12, 2022 | 239.66 | 242.59 | 234.34 | 235.81 | 1,170,072 | +0.88(+0.38%) |
Jan 11, 2022 | 222.69 | 235.64 | 222.19 | 234.93 | 1,009,013 | +12.91(+5.82%) |
Jan 10, 2022 | 225.96 | 227.92 | 215.28 | 222.02 | 1,130,006 | -8.85(-3.83%) |
Jan 07, 2022 | 228.91 | 233.66 | 226.67 | 230.87 | 813,489 | +2.58(+1.13%) |
Jan 06, 2022 | 228.90 | 230.53 | 222.22 | 228.29 | 1,024,797 | -2.21(-0.96%) |
Jan 05, 2022 | 234.76 | 242.03 | 230.25 | 230.50 | 1,095,735 | -6.79(-2.86%) |
Jan 04, 2022 | 233.81 | 242.54 | 233.27 | 237.29 | 1,167,671 | +5.78(+2.50%) |
Jan 03, 2022 | 231.56 | 233.84 | 224.40 | 231.51 | 1,155,738 | +2.84(+1.24%) |
Dec 31, 2021 | 228.91 | 231.95 | 228.38 | 228.67 | 389,565 | -0.57(-0.25%) |
Dec 30, 2021 | 225.96 | 232.04 | 225.96 | 229.24 | 623,445 | +1.78(+0.78%) |
Dec 29, 2021 | 226.45 | 227.83 | 222.11 | 227.46 | 620,295 | -0.26(-0.12%) |
Dec 28, 2021 | 230.96 | 231.55 | 225.97 | 227.72 | 720,368 | -0.29(-0.13%) |
Dec 27, 2021 | 224.53 | 228.25 | 222.54 | 228.01 | 606,677 | +5.09(+2.28%) |
Dec 23, 2021 | 220.77 | 224.47 | 218.30 | 222.93 | 828,271 | +2.61(+1.19%) |
Dec 22, 2021 | 219.11 | 223.94 | 218.55 | 220.32 | 861,569 | +1.06(+0.48%) |
Dec 21, 2021 | 217.57 | 220.09 | 214.97 | 219.26 | 823,769 | +5.89(+2.76%) |
Dec 20, 2021 | 215.31 | 218.30 | 210.97 | 213.37 | 1,741,175 | -11.48(-5.11%) |
Dec 17, 2021 | 222.12 | 227.45 | 217.41 | 224.85 | 2,404,000 | -1.03(-0.45%) |
Dec 16, 2021 | 237.40 | 237.70 | 223.42 | 225.88 | 1,502,390 | -8.29(-3.54%) |
Dec 15, 2021 | 223.95 | 234.85 | 221.63 | 234.18 | 1,898,375 | -3.95(-1.66%) |
Dec 14, 2021 | 240.18 | 241.85 | 234.10 | 238.12 | 1,236,604 | -4.85(-2.00%) |
Dec 13, 2021 | 256.84 | 256.92 | 242.15 | 242.98 | 1,124,778 | -13.74(-5.35%) |
Dec 10, 2021 | 254.41 | 257.39 | 251.20 | 256.72 | 683,557 | +5.27(+2.10%) |
Dec 09, 2021 | 255.32 | 260.25 | 251.28 | 251.44 | 698,516 | -7.00(-2.71%) |
Dec 08, 2021 | 254.89 | 259.64 | 252.63 | 258.44 | 852,600 | +4.99(+1.97%) |
Dec 07, 2021 | 247.33 | 257.03 | 247.33 | 253.46 | 909,512 | +10.73(+4.42%) |
Dec 06, 2021 | 246.05 | 246.78 | 233.51 | 242.72 | 1,060,782 | -2.86(-1.17%) |
Dec 03, 2021 | 256.12 | 261.54 | 241.34 | 245.58 | 1,662,372 | -9.69(-3.80%) |
Dec 02, 2021 | 254.89 | 258.70 | 249.37 | 255.27 | 1,232,383 | +1.50(+0.59%) |
Dec 01, 2021 | 263.69 | 269.54 | 253.72 | 253.77 | 1,277,432 | -6.48(-2.49%) |
Nov 30, 2021 | 268.56 | 271.09 | 258.11 | 260.25 | 1,410,549 | -9.18(-3.41%) |
Nov 29, 2021 | 264.94 | 270.98 | 261.92 | 269.43 | 1,028,882 | +8.83(+3.39%) |
Nov 26, 2021 | 258.80 | 263.37 | 256.69 | 260.60 | 905,542 | -7.45(-2.78%) |
Nov 24, 2021 | 265.91 | 268.56 | 260.86 | 268.06 | 997,708 | -0.66(-0.25%) |
Nov 23, 2021 | 275.40 | 279.78 | 264.70 | 268.72 | 1,361,407 | -8.44(-3.04%) |
Nov 22, 2021 | 280.54 | 284.66 | 274.52 | 277.16 | 2,402,376 | +2.31(+0.84%) |
Nov 19, 2021 | 267.63 | 275.94 | 266.49 | 274.84 | 1,053,703 | +6.61(+2.46%) |
Nov 18, 2021 | 270.52 | 268.35 | 267.35 | 268.23 | 843,104 | +1.24(+0.46%) |
Nov 17, 2021 | 266.81 | 269.44 | 263.92 | 266.99 | 617,160 | +0.90(+0.34%) |
Nov 16, 2021 | 263.25 | 267.09 | 260.78 | 266.09 | 687,695 | +1.15(+0.43%) |
Nov 15, 2021 | 269.37 | 270.06 | 259.11 | 264.94 | 968,795 | -4.99(-1.85%) |
Nov 12, 2021 | 266.11 | 270.14 | 263.78 | 269.93 | 786,144 | +3.99(+1.50%) |
Nov 11, 2021 | 260.33 | 266.98 | 257.78 | 265.94 | 804,492 | +6.41(+2.47%) |
Nov 10, 2021 | 263.57 | 259.53 | 1,362,730 | -8.61(-3.21%) | ||
Nov 09, 2021 | 273.45 | 276.25 | 264.73 | 268.14 | 1,075,780 | -3.86(-1.42%) |
Nov 08, 2021 | 269.34 | 273.40 | 266.24 | 272.00 | 1,264,208 | +5.87(+2.21%) |
Nov 05, 2021 | 267.38 | 268.55 | 261.22 | 266.13 | 1,014,601 | -0.15(-0.06%) |
Nov 04, 2021 | 267.36 | 269.54 | 257.87 | 266.28 | 1,883,990 | +10.46(+4.09%) |
Nov 03, 2021 | 252.44 | 257.33 | 249.50 | 255.82 | 1,199,562 | +1.88(+0.74%) |
Nov 02, 2021 | 250.01 | 254.88 | 245.66 | 253.93 | 1,670,271 | +4.05(+1.62%) |