Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 312.56 | 320.57 | 311.03 | 320.54 | 4,959,806 | +7.98(+2.55%) |
Nov 29, 2022 | 310.50 | 314.76 | 310.50 | 312.56 | 2,186,956 | +1.16(+0.37%) |
Nov 28, 2022 | 314.84 | 318.75 | 310.88 | 311.40 | 2,041,661 | -4.28(-1.36%) |
Nov 25, 2022 | 313.90 | 315.88 | 311.83 | 315.68 | 945,435 | +3.96(+1.27%) |
Nov 23, 2022 | 311.00 | 313.83 | 310.88 | 311.72 | 1,583,009 | +0.48(+0.15%) |
Nov 22, 2022 | 309.57 | 313.20 | 309.40 | 311.25 | 1,558,891 | +3.96(+1.29%) |
Nov 21, 2022 | 311.43 | 313.96 | 306.52 | 307.29 | 1,980,963 | -3.82(-1.23%) |
Nov 18, 2022 | 307.12 | 314.09 | 307.12 | 311.11 | 1,959,463 | +6.93(+2.28%) |
Nov 17, 2022 | 297.70 | 304.94 | 297.70 | 304.18 | 1,658,524 | +5.27(+1.76%) |
Nov 16, 2022 | 298.38 | 301.56 | 297.39 | 298.91 | 1,410,755 | +1.48(+0.50%) |
Nov 15, 2022 | 300.50 | 300.83 | 293.75 | 297.43 | 2,176,355 | -1.64(-0.55%) |
Nov 14, 2022 | 298.65 | 304.60 | 298.65 | 299.06 | 2,024,634 | +2.95(+1.00%) |
Nov 11, 2022 | 316.16 | 316.26 | 282.26 | 296.11 | 5,637,708 | -19.02(-6.04%) |
Nov 10, 2022 | 320.70 | 320.70 | 307.62 | 315.13 | 2,116,678 | -1.61(-0.51%) |
Nov 09, 2022 | 320.37 | 322.65 | 316.35 | 316.74 | 1,311,264 | -2.68(-0.84%) |
Nov 08, 2022 | 314.89 | 321.03 | 313.03 | 319.42 | 1,384,447 | +3.29(+1.04%) |
Nov 07, 2022 | 315.78 | 319.06 | 313.32 | 316.14 | 1,607,367 | +2.18(+0.70%) |
Nov 04, 2022 | 318.70 | 318.70 | 310.00 | 313.95 | 2,288,487 | -2.06(-0.65%) |
Nov 03, 2022 | 313.08 | 320.17 | 309.33 | 316.01 | 2,978,166 | +3.30(+1.05%) |
Nov 02, 2022 | 315.90 | 312.70 | 312.72 | 2,247,479 | -4.15(-1.31%) | |
Nov 01, 2022 | 315.00 | 318.04 | 312.48 | 316.87 | 1,758,208 | +2.01(+0.64%) |
Oct 31, 2022 | 314.17 | 315.92 | 313.15 | 314.86 | 1,883,646 | -1.66(-0.52%) |
Oct 28, 2022 | 310.27 | 316.91 | 310.27 | 316.52 | 1,456,988 | +7.97(+2.58%) |
Oct 27, 2022 | 307.89 | 311.39 | 306.05 | 308.55 | 1,462,067 | +1.59(+0.52%) |
Oct 26, 2022 | 305.08 | 309.67 | 304.88 | 306.96 | 1,816,366 | +3.93(+1.30%) |
Oct 25, 2022 | 300.18 | 303.70 | 297.11 | 303.03 | 1,693,921 | +3.87(+1.29%) |
Oct 24, 2022 | 295.80 | 300.46 | 295.74 | 299.16 | 1,924,026 | +5.47(+1.86%) |
Oct 21, 2022 | 285.78 | 294.61 | 284.50 | 293.69 | 1,930,233 | +6.85(+2.39%) |
Oct 20, 2022 | 285.37 | 289.44 | 284.51 | 286.84 | 1,548,809 | +1.20(+0.42%) |
Oct 19, 2022 | 286.78 | 288.77 | 282.82 | 285.64 | 1,588,730 | -0.64(-0.22%) |
Oct 18, 2022 | 287.51 | 288.71 | 283.03 | 286.29 | 2,279,695 | +3.72(+1.32%) |
Oct 17, 2022 | 287.51 | 289.61 | 281.94 | 282.56 | 2,663,747 | -5.24(-1.82%) |
Oct 14, 2022 | 292.39 | 293.12 | 285.66 | 287.81 | 2,566,730 | -2.28(-0.79%) |
Oct 13, 2022 | 278.35 | 291.53 | 277.62 | 290.09 | 2,262,930 | +9.05(+3.22%) |
Oct 12, 2022 | 284.58 | 287.43 | 280.89 | 281.04 | 2,393,672 | -2.53(-0.89%) |
Oct 11, 2022 | 277.28 | 286.37 | 276.92 | 283.57 | 1,862,877 | +5.09(+1.83%) |
Oct 10, 2022 | 280.69 | 282.33 | 276.59 | 278.48 | 2,966,430 | -2.58(-0.92%) |
Oct 07, 2022 | 282.02 | 283.50 | 279.10 | 281.06 | 2,007,003 | -4.58(-1.60%) |
Oct 06, 2022 | 284.97 | 287.20 | 284.32 | 285.64 | 1,716,700 | -0.93(-0.32%) |
Oct 05, 2022 | 284.63 | 287.67 | 283.65 | 286.57 | 1,252,200 | +0.98(+0.34%) |
Oct 04, 2022 | 281.81 | 285.63 | 281.18 | 285.58 | 1,886,122 | +5.65(+2.02%) |
Oct 03, 2022 | 273.62 | 281.29 | 272.24 | 279.93 | 2,375,381 | +9.50(+3.51%) |
Sep 30, 2022 | 272.72 | 276.78 | 270.31 | 270.43 | 2,387,814 | -3.01(-1.10%) |
Sep 29, 2022 | 274.54 | 274.54 | 270.65 | 273.44 | 1,510,595 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.05 | 269.97 | 275.38 | 1,602,450 | +4.81(+1.78%) |
Sep 27, 2022 | 271.99 | 275.19 | 269.13 | 270.57 | 2,355,126 | +0.80(+0.30%) |
Sep 26, 2022 | 269.97 | 271.53 | 266.20 | 269.78 | 2,045,977 | -0.94(-0.35%) |
Sep 23, 2022 | 273.55 | 273.76 | 266.68 | 270.72 | 1,941,439 | -5.00(-1.81%) |
Sep 22, 2022 | 277.53 | 278.12 | 274.23 | 275.72 | 1,206,629 | -2.00(-0.72%) |
Sep 21, 2022 | 283.68 | 286.81 | 277.65 | 277.72 | 1,849,069 | -3.05(-1.09%) |
Sep 20, 2022 | 282.21 | 283.02 | 278.44 | 280.77 | 1,814,583 | -1.21(-0.43%) |
Sep 19, 2022 | 280.29 | 282.11 | 278.51 | 281.98 | 2,096,093 | -1.00(-0.35%) |
Sep 16, 2022 | 282.60 | 283.71 | 280.07 | 282.98 | 5,112,501 | +0.38(+0.13%) |
Sep 15, 2022 | 282.00 | 284.74 | 277.35 | 282.60 | 2,431,107 | +5.73(+2.07%) |
Sep 14, 2022 | 281.43 | 281.95 | 274.48 | 276.87 | 2,518,334 | -2.67(-0.96%) |
Sep 13, 2022 | 283.75 | 284.25 | 278.88 | 279.54 | 2,335,445 | -7.14(-2.49%) |
Sep 12, 2022 | 285.33 | 288.77 | 284.56 | 286.69 | 3,079,554 | +1.28(+0.45%) |
Sep 09, 2022 | 283.86 | 287.06 | 283.50 | 285.41 | 1,398,355 | +2.08(+0.73%) |
Sep 08, 2022 | 282.42 | 284.05 | 279.62 | 283.33 | 2,037,012 | +0.69(+0.24%) |
Sep 07, 2022 | 278.12 | 284.43 | 277.66 | 282.64 | 2,744,650 | +4.63(+1.67%) |
Sep 06, 2022 | 279.31 | 282.86 | 276.58 | 278.01 | 1,274,988 | -1.30(-0.46%) |
Sep 02, 2022 | 281.41 | 284.24 | 277.91 | 279.31 | 2,096,493 | -0.33(-0.12%) |
Sep 01, 2022 | 276.53 | 280.02 | 275.24 | 279.64 | 1,305,862 | +4.46(+1.62%) |
Aug 31, 2022 | 277.08 | 278.35 | 274.89 | 275.18 | 2,525,838 | -1.57(-0.57%) |
Aug 30, 2022 | 279.29 | 280.09 | 275.33 | 276.75 | 1,272,889 | -2.06(-0.74%) |
Aug 29, 2022 | 275.59 | 280.85 | 273.82 | 278.81 | 1,193,475 | +2.25(+0.81%) |
Aug 26, 2022 | 283.48 | 283.65 | 276.35 | 276.56 | 1,775,971 | -6.78(-2.39%) |
Aug 25, 2022 | 280.38 | 283.42 | 278.44 | 283.34 | 1,486,699 | +3.00(+1.07%) |
Aug 24, 2022 | 278.33 | 281.15 | 277.49 | 280.34 | 1,862,695 | +2.36(+0.85%) |
Aug 23, 2022 | 282.51 | 282.89 | 277.47 | 277.98 | 1,292,722 | -5.02(-1.77%) |
Aug 22, 2022 | 282.11 | 284.11 | 281.92 | 283.00 | 1,388,849 | -1.44(-0.50%) |
Aug 19, 2022 | 282.87 | 285.38 | 282.25 | 284.43 | 1,197,489 | +2.03(+0.72%) |
Aug 18, 2022 | 283.48 | 283.64 | 279.56 | 282.40 | 1,900,450 | -0.69(-0.24%) |
Aug 17, 2022 | 280.21 | 284.82 | 279.15 | 283.09 | 1,140,968 | +0.96(+0.34%) |
Aug 16, 2022 | 282.55 | 284.65 | 280.79 | 282.13 | 1,537,159 | -0.25(-0.09%) |
Aug 15, 2022 | 281.58 | 284.94 | 279.68 | 282.38 | 1,089,016 | -0.05(-0.02%) |
Aug 12, 2022 | 277.80 | 282.89 | 277.80 | 282.43 | 4,527,534 | +4.78(+1.72%) |
Aug 11, 2022 | 278.53 | 281.18 | 276.08 | 277.66 | 1,900,363 | -1.04(-0.37%) |
Aug 10, 2022 | 278.68 | 280.81 | 277.37 | 278.70 | 1,442,461 | +1.97(+0.71%) |
Aug 09, 2022 | 276.03 | 280.05 | 275.10 | 276.73 | 1,741,522 | +3.18(+1.16%) |
Aug 08, 2022 | 273.77 | 275.57 | 272.54 | 273.55 | 2,463,831 | +0.00(+0.00%) |
Aug 05, 2022 | 270.43 | 274.41 | 270.17 | 273.55 | 2,101,129 | +1.62(+0.60%) |
Aug 04, 2022 | 272.44 | 276.16 | 271.11 | 271.93 | 3,764,604 | +8.12(+3.08%) |
Aug 03, 2022 | 264.17 | 265.81 | 263.37 | 263.81 | 3,655,677 | +0.29(+0.11%) |
Aug 02, 2022 | 266.93 | 267.01 | 262.87 | 263.52 | 1,550,310 | -1.91(-0.72%) |
Aug 01, 2022 | 265.99 | 268.85 | 264.19 | 265.43 | 1,477,742 | -1.89(-0.71%) |
Jul 29, 2022 | 265.17 | 269.62 | 264.47 | 267.33 | 1,892,093 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.70 | 265.25 | 1,701,142 | -1.47(-0.55%) |
Jul 27, 2022 | 266.02 | 268.53 | 262.16 | 266.72 | 1,154,662 | -0.10(-0.04%) |
Jul 26, 2022 | 266.15 | 267.61 | 264.86 | 266.81 | 1,783,448 | +2.14(+0.81%) |
Jul 25, 2022 | 262.37 | 266.90 | 262.37 | 264.68 | 1,363,247 | +3.33(+1.27%) |
Jul 22, 2022 | 259.21 | 261.37 | 257.97 | 261.35 | 1,840,933 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.94 | 255.78 | 258.58 | 1,757,223 | -0.36(-0.14%) |
Jul 20, 2022 | 265.70 | 266.18 | 256.58 | 258.94 | 1,719,414 | -7.65(-2.87%) |
Jul 19, 2022 | 262.32 | 268.32 | 262.20 | 266.59 | 2,147,398 | +6.07(+2.33%) |
Jul 18, 2022 | 266.46 | 266.83 | 259.49 | 260.52 | 1,645,039 | -5.59(-2.10%) |
Jul 15, 2022 | 261.17 | 266.38 | 259.49 | 266.11 | 1,937,136 | +8.93(+3.47%) |
Jul 14, 2022 | 259.04 | 259.04 | 253.39 | 257.18 | 2,328,705 | -8.58(-3.23%) |
Jul 13, 2022 | 268.78 | 271.37 | 265.48 | 265.76 | 1,610,369 | -5.44(-2.00%) |
Jul 12, 2022 | 271.03 | 274.09 | 270.25 | 271.20 | 2,677,801 | -0.54(-0.20%) |
Jul 11, 2022 | 269.10 | 273.68 | 268.73 | 271.75 | 1,597,097 | +0.70(+0.26%) |
Jul 08, 2022 | 267.57 | 273.28 | 266.67 | 271.05 | 2,395,103 | +3.31(+1.24%) |
Jul 07, 2022 | 264.11 | 269.36 | 264.11 | 267.74 | 5,172,061 | +4.55(+1.73%) |
Jul 06, 2022 | 257.31 | 265.23 | 255.73 | 263.18 | 3,357,546 | +6.07(+2.36%) |
Jul 05, 2022 | 256.80 | 257.49 | 248.89 | 257.11 | 2,401,977 | -3.10(-1.19%) |
Jul 01, 2022 | 256.07 | 261.10 | 253.05 | 260.21 | 1,344,503 | +4.38(+1.71%) |
Jun 30, 2022 | 256.78 | 258.31 | 253.82 | 255.83 | 2,090,714 | -3.71(-1.43%) |
Jun 29, 2022 | 260.37 | 262.01 | 257.11 | 259.54 | 1,482,894 | +1.10(+0.42%) |
Jun 28, 2022 | 260.63 | 263.48 | 257.04 | 258.44 | 1,539,807 | -1.62(-0.62%) |
Jun 27, 2022 | 256.63 | 261.30 | 254.66 | 260.07 | 1,686,671 | +2.67(+1.04%) |
Jun 24, 2022 | 253.84 | 258.05 | 248.44 | 257.40 | 3,508,560 | +5.29(+2.10%) |
Jun 23, 2022 | 249.78 | 252.69 | 247.48 | 252.10 | 1,827,520 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.46 | 242.95 | 248.44 | 1,551,549 | +3.61(+1.47%) |
Jun 21, 2022 | 242.51 | 247.36 | 237.71 | 244.82 | 2,394,036 | +7.44(+3.13%) |
Jun 17, 2022 | 242.87 | 244.47 | 234.49 | 237.39 | 3,942,432 | -3.67(-1.52%) |
Jun 16, 2022 | 240.08 | 241.27 | 233.17 | 241.06 | 1,961,400 | +1.16(+0.49%) |
Jun 15, 2022 | 239.84 | 242.43 | 236.84 | 239.89 | 1,692,753 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.18 | 233.11 | 238.54 | 2,271,682 | +3.38(+1.44%) |
Jun 13, 2022 | 241.62 | 242.51 | 234.12 | 235.16 | 2,309,357 | -10.74(-4.37%) |
Jun 10, 2022 | 245.85 | 248.62 | 244.53 | 245.90 | 1,445,113 | -4.16(-1.67%) |
Jun 09, 2022 | 252.61 | 254.88 | 249.94 | 250.07 | 1,134,678 | -3.11(-1.23%) |
Jun 08, 2022 | 251.95 | 254.94 | 251.34 | 253.17 | 1,272,710 | -1.46(-0.57%) |
Jun 07, 2022 | 249.68 | 255.15 | 247.71 | 254.63 | 1,846,143 | +4.93(+1.98%) |
Jun 06, 2022 | 247.64 | 251.07 | 246.02 | 249.70 | 1,670,839 | +4.21(+1.71%) |
Jun 03, 2022 | 254.05 | 254.52 | 245.22 | 245.49 | 2,411,910 | -9.15(-3.59%) |
Jun 02, 2022 | 256.36 | 256.36 | 248.99 | 254.64 | 1,713,493 | -1.11(-0.43%) |
Jun 01, 2022 | 262.23 | 262.51 | 253.39 | 255.75 | 2,730,118 | -3.59(-1.38%) |
May 31, 2022 | 261.20 | 264.44 | 258.41 | 259.33 | 3,674,187 | -3.97(-1.51%) |
May 27, 2022 | 259.16 | 263.86 | 257.40 | 263.31 | 1,341,668 | +3.40(+1.31%) |
May 26, 2022 | 260.30 | 261.95 | 258.77 | 259.90 | 1,754,395 | +3.03(+1.18%) |
May 25, 2022 | 256.49 | 257.64 | 254.64 | 256.88 | 1,135,378 | +0.76(+0.30%) |
May 24, 2022 | 255.42 | 257.75 | 252.68 | 256.12 | 1,430,958 | +1.54(+0.60%) |
May 23, 2022 | 253.51 | 256.89 | 252.63 | 254.58 | 1,129,987 | +3.75(+1.50%) |
May 20, 2022 | 248.19 | 253.13 | 245.93 | 250.83 | 1,679,734 | +2.52(+1.02%) |
May 19, 2022 | 246.93 | 250.50 | 244.68 | 248.31 | 1,750,386 | -0.67(-0.27%) |
May 18, 2022 | 260.57 | 260.99 | 247.39 | 248.97 | 2,624,895 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.64 | 258.58 | 262.29 | 1,485,852 | +4.70(+1.82%) |
May 16, 2022 | 256.60 | 260.44 | 253.55 | 257.59 | 1,596,011 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.42 | 250.54 | 1,572,609 | -0.81(-0.32%) |
May 12, 2022 | 250.77 | 252.03 | 245.78 | 251.35 | 1,733,274 | -0.16(-0.07%) |
May 11, 2022 | 251.43 | 258.60 | 251.02 | 251.51 | 1,459,459 | -0.44(-0.17%) |
May 10, 2022 | 253.27 | 255.61 | 250.00 | 251.95 | 1,668,606 | -0.73(-0.29%) |
May 09, 2022 | 257.89 | 257.99 | 251.05 | 252.68 | 2,305,479 | -5.31(-2.06%) |
May 06, 2022 | 247.26 | 258.58 | 246.53 | 257.99 | 2,284,446 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.27 | 241.45 | 243.66 | 1,684,452 | -3.47(-1.40%) |
May 04, 2022 | 239.86 | 248.14 | 237.69 | 247.14 | 1,169,721 | +8.10(+3.39%) |
May 03, 2022 | 238.50 | 242.28 | 238.09 | 239.03 | 1,154,387 | +1.14(+0.48%) |
May 02, 2022 | 238.96 | 241.15 | 233.54 | 237.90 | 1,549,185 | -0.65(-0.27%) |
Apr 29, 2022 | 244.16 | 245.21 | 237.85 | 238.54 | 1,479,690 | -7.21(-2.93%) |
Apr 28, 2022 | 244.46 | 246.24 | 241.42 | 245.75 | 949,288 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.73 | 240.34 | 242.40 | 1,249,861 | -1.77(-0.72%) |
Apr 26, 2022 | 243.78 | 247.85 | 243.74 | 244.17 | 919,790 | -1.70(-0.69%) |
Apr 25, 2022 | 246.65 | 246.65 | 238.54 | 245.87 | 1,450,606 | -0.68(-0.27%) |
Apr 22, 2022 | 254.22 | 254.22 | 246.21 | 246.55 | 1,305,658 | -9.23(-3.61%) |
Apr 21, 2022 | 260.16 | 260.96 | 255.53 | 255.78 | 1,171,088 | -4.12(-1.58%) |
Apr 20, 2022 | 253.71 | 260.83 | 252.73 | 259.89 | 1,513,635 | +7.58(+3.00%) |
Apr 19, 2022 | 251.45 | 253.55 | 250.03 | 252.32 | 1,553,601 | +2.00(+0.80%) |
Apr 18, 2022 | 249.48 | 252.80 | 249.21 | 250.32 | 1,196,978 | -0.24(-0.10%) |
Apr 14, 2022 | 251.32 | 256.37 | 250.23 | 250.56 | 1,428,814 | +0.21(+0.08%) |
Apr 13, 2022 | 247.36 | 250.71 | 246.29 | 250.34 | 1,552,380 | +4.03(+1.64%) |
Apr 12, 2022 | 245.88 | 248.86 | 244.95 | 246.31 | 1,140,574 | +0.68(+0.28%) |
Apr 11, 2022 | 249.33 | 250.79 | 245.00 | 245.64 | 1,213,408 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.64 | 246.28 | 249.29 | 1,544,580 | +2.68(+1.09%) |
Apr 07, 2022 | 241.15 | 247.62 | 240.36 | 246.61 | 1,704,900 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.96 | 234.93 | 241.28 | 1,420,331 | +4.37(+1.84%) |
Apr 05, 2022 | 232.73 | 240.66 | 232.73 | 236.91 | 1,482,610 | +2.74(+1.17%) |
Apr 04, 2022 | 236.77 | 237.97 | 233.30 | 234.17 | 1,453,591 | -3.86(-1.62%) |
Apr 01, 2022 | 234.12 | 239.57 | 232.74 | 238.03 | 1,639,452 | +6.42(+2.77%) |
Mar 31, 2022 | 234.97 | 236.72 | 231.50 | 231.61 | 1,845,843 | -6.01(-2.53%) |
Mar 30, 2022 | 235.74 | 237.86 | 235.02 | 237.62 | 975,964 | +2.41(+1.02%) |
Mar 29, 2022 | 237.24 | 237.35 | 232.12 | 235.22 | 1,280,847 | -0.31(-0.13%) |
Mar 28, 2022 | 235.85 | 235.85 | 233.31 | 235.53 | 1,521,622 | +0.08(+0.03%) |
Mar 25, 2022 | 234.69 | 235.82 | 233.29 | 235.45 | 1,373,240 | +1.43(+0.61%) |
Mar 24, 2022 | 230.99 | 234.81 | 230.54 | 234.02 | 1,159,427 | +3.48(+1.51%) |
Mar 23, 2022 | 234.36 | 235.47 | 230.52 | 230.54 | 1,583,175 | -4.86(-2.07%) |
Mar 22, 2022 | 236.57 | 238.54 | 235.31 | 235.40 | 1,617,437 | +0.02(+0.01%) |
Mar 21, 2022 | 232.45 | 237.78 | 232.16 | 235.38 | 1,572,189 | +2.27(+0.97%) |
Mar 18, 2022 | 233.64 | 235.57 | 231.18 | 233.11 | 3,593,850 | -1.19(-0.51%) |
Mar 17, 2022 | 227.05 | 234.77 | 227.05 | 234.30 | 2,210,246 | +4.73(+2.06%) |
Mar 16, 2022 | 226.67 | 230.25 | 225.51 | 229.57 | 1,589,181 | +4.27(+1.90%) |
Mar 15, 2022 | 220.59 | 226.43 | 220.33 | 225.30 | 1,742,073 | +6.65(+3.04%) |
Mar 14, 2022 | 221.91 | 221.91 | 216.74 | 218.65 | 2,052,534 | -0.64(-0.29%) |
Mar 11, 2022 | 223.29 | 224.26 | 218.88 | 219.29 | 1,817,813 | -2.51(-1.13%) |
Mar 10, 2022 | 221.38 | 217.96 | 221.80 | 2,230,611 | -1.74(-0.78%) | |
Mar 09, 2022 | 225.35 | 225.89 | 222.43 | 223.54 | 1,342,975 | +2.09(+0.94%) |
Mar 08, 2022 | 227.23 | 228.82 | 221.36 | 221.45 | 1,878,809 | -7.38(-3.22%) |
Mar 07, 2022 | 231.98 | 232.76 | 227.88 | 228.83 | 1,802,264 | -3.64(-1.56%) |
Mar 04, 2022 | 225.43 | 232.76 | 223.66 | 232.46 | 1,398,755 | +3.68(+1.61%) |
Mar 03, 2022 | 232.06 | 232.81 | 227.16 | 228.79 | 1,336,269 | -2.60(-1.12%) |
Mar 02, 2022 | 229.93 | 232.77 | 228.85 | 231.39 | 1,519,887 | +3.28(+1.44%) |
Mar 01, 2022 | 228.10 | 230.27 | 224.74 | 228.11 | 1,607,307 | -0.65(-0.29%) |
Feb 28, 2022 | 220.03 | 230.06 | 219.45 | 228.76 | 3,500,480 | +4.75(+2.12%) |
Feb 25, 2022 | 216.96 | 225.24 | 221.07 | 224.01 | 1,937,061 | +8.09(+3.75%) |
Feb 24, 2022 | 212.56 | 216.35 | 210.23 | 215.92 | 3,128,614 | -0.63(-0.29%) |
Feb 23, 2022 | 219.91 | 220.49 | 216.33 | 216.55 | 1,658,981 | -2.54(-1.16%) |
Feb 22, 2022 | 218.73 | 220.64 | 216.85 | 219.09 | 1,661,338 | -0.88(-0.40%) |
Feb 18, 2022 | 219.98 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 218.86 | 221.15 | 217.54 | 218.50 | 1,270,986 | -1.82(-0.83%) |
Feb 16, 2022 | 219.17 | 221.20 | 218.45 | 220.31 | 1,290,871 | +0.57(+0.26%) |
Feb 15, 2022 | 218.32 | 221.03 | 217.58 | 219.75 | 1,749,765 | +3.05(+1.41%) |
Feb 14, 2022 | 220.03 | 220.47 | 215.06 | 216.70 | 1,525,329 | -2.17(-0.99%) |
Feb 11, 2022 | 221.28 | 224.59 | 218.18 | 218.87 | 1,263,398 | -2.66(-1.20%) |
Feb 10, 2022 | 221.33 | 226.57 | 220.60 | 221.53 | 1,411,532 | -2.03(-0.91%) |
Feb 09, 2022 | 223.90 | 225.03 | 221.69 | 223.56 | 1,158,505 | +0.59(+0.26%) |
Feb 08, 2022 | 217.98 | 223.59 | 216.04 | 222.98 | 1,677,521 | +7.01(+3.25%) |
Feb 07, 2022 | 209.88 | 218.00 | 209.74 | 215.97 | 1,531,347 | +2.99(+1.40%) |
Feb 04, 2022 | 205.25 | 214.58 | 205.07 | 212.97 | 2,117,230 | +3.67(+1.75%) |
Feb 03, 2022 | 216.47 | 209.03 | 209.31 | 3,148,880 | -11.99(-5.42%) | |
Feb 02, 2022 | 217.34 | 221.86 | 216.77 | 221.29 | 2,122,395 | +3.95(+1.82%) |
Feb 01, 2022 | 220.76 | 221.19 | 215.01 | 217.34 | 2,410,238 | -4.38(-1.97%) |
Jan 31, 2022 | 221.98 | 219.01 | 221.72 | 2,725,585 | -2.88(-1.28%) | |
Jan 28, 2022 | 219.02 | 225.38 | 217.44 | 224.59 | 2,788,593 | +5.79(+2.65%) |
Jan 27, 2022 | 222.28 | 223.81 | 215.90 | 218.80 | 2,431,008 | -6.34(-2.82%) |
Jan 26, 2022 | 226.43 | 229.90 | 222.10 | 225.14 | 1,831,218 | -0.69(-0.31%) |
Jan 25, 2022 | 225.04 | 226.62 | 219.36 | 225.84 | 1,619,246 | -1.62(-0.71%) |
Jan 24, 2022 | 225.00 | 227.85 | 219.67 | 227.45 | 2,058,407 | +0.16(+0.07%) |
Jan 21, 2022 | 231.48 | 232.99 | 226.73 | 227.29 | 1,852,254 | -3.98(-1.72%) |
Jan 20, 2022 | 229.36 | 235.40 | 228.72 | 231.27 | 1,485,452 | +1.53(+0.67%) |
Jan 19, 2022 | 231.68 | 234.91 | 229.44 | 229.74 | 1,509,602 | -1.14(-0.49%) |
Jan 18, 2022 | 232.18 | 232.58 | 227.90 | 230.88 | 1,502,694 | -2.11(-0.90%) |
Jan 14, 2022 | 232.98 | 0 | +1.56(+0.67%) | |||
Jan 13, 2022 | 228.91 | 233.02 | 228.38 | 231.43 | 1,183,876 | +1.70(+0.74%) |
Jan 12, 2022 | 230.98 | 231.70 | 227.12 | 229.72 | 1,405,905 | -1.31(-0.57%) |
Jan 11, 2022 | 226.79 | 232.04 | 223.78 | 231.03 | 2,001,997 | +6.21(+2.76%) |
Jan 10, 2022 | 225.21 | 227.05 | 221.40 | 224.83 | 1,741,170 | +0.49(+0.22%) |
Jan 07, 2022 | 218.52 | 225.21 | 216.66 | 224.34 | 2,130,578 | +5.43(+2.48%) |
Jan 06, 2022 | 223.99 | 226.23 | 217.50 | 218.91 | 2,347,298 | -8.64(-3.80%) |
Jan 05, 2022 | 225.91 | 230.51 | 224.54 | 227.55 | 1,620,929 | +3.10(+1.38%) |
Jan 04, 2022 | 225.23 | 227.96 | 224.05 | 224.45 | 1,677,684 | -0.87(-0.38%) |
Jan 03, 2022 | 220.78 | 225.51 | 219.98 | 225.32 | 1,491,003 | +4.40(+1.99%) |
Dec 31, 2021 | 222.34 | 223.47 | 220.89 | 220.92 | 960,227 | -1.08(-0.49%) |
Dec 30, 2021 | 222.69 | 224.06 | 221.84 | 222.00 | 798,441 | -0.87(-0.39%) |
Dec 29, 2021 | 221.85 | 223.50 | 221.75 | 222.86 | 853,782 | +1.07(+0.48%) |
Dec 28, 2021 | 219.14 | 222.21 | 219.14 | 221.79 | 898,880 | +2.58(+1.18%) |
Dec 27, 2021 | 218.96 | 220.00 | 217.34 | 219.22 | 969,094 | +1.90(+0.87%) |
Dec 23, 2021 | 214.97 | 218.34 | 213.84 | 217.32 | 1,336,859 | +3.42(+1.60%) |
Dec 22, 2021 | 211.66 | 214.68 | 211.59 | 213.90 | 1,600,504 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.24 | 207.81 | 211.89 | 1,632,022 | +3.12(+1.49%) |
Dec 20, 2021 | 208.55 | 211.21 | 204.95 | 208.77 | 1,916,345 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.70 | 207.87 | 211.29 | 4,238,027 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.02 | 208.30 | 210.38 | 2,145,052 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.21 | 2,612,796 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.40 | 2,708,202 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.81 | 206.99 | 1,930,962 | +0.20(+0.10%) |
Dec 10, 2021 | 204.71 | 207.29 | 203.93 | 206.79 | 2,262,455 | +3.50(+1.72%) |
Dec 09, 2021 | 200.38 | 203.35 | 199.85 | 203.28 | 1,578,661 | +2.88(+1.44%) |
Dec 08, 2021 | 199.97 | 201.07 | 198.61 | 200.41 | 1,520,223 | +0.33(+0.16%) |
Dec 07, 2021 | 199.10 | 201.48 | 198.78 | 200.08 | 2,108,177 | +1.33(+0.67%) |
Dec 06, 2021 | 195.02 | 200.65 | 193.97 | 198.75 | 1,917,294 | +7.44(+3.89%) |
Dec 03, 2021 | 190.29 | 193.08 | 189.61 | 191.32 | 2,469,466 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.53 | 185.35 | 189.34 | 2,326,016 | +2.94(+1.58%) |