Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 322.10 | 323.19 | 318.86 | 322.72 | 718,377 | +0.60(+0.19%) |
Dec 29, 2022 | 325.06 | 325.36 | 321.80 | 322.12 | 599,061 | -1.10(-0.34%) |
Dec 28, 2022 | 326.30 | 327.26 | 322.87 | 323.22 | 568,233 | -2.19(-0.67%) |
Dec 27, 2022 | 326.68 | 327.13 | 324.53 | 325.41 | 578,688 | -0.20(-0.06%) |
Dec 23, 2022 | 324.61 | 327.08 | 323.13 | 325.62 | 635,387 | +1.00(+0.31%) |
Dec 22, 2022 | 324.56 | 325.85 | 321.08 | 324.61 | 912,253 | +0.12(+0.04%) |
Dec 21, 2022 | 323.56 | 325.09 | 318.87 | 324.50 | 1,317,489 | +3.53(+1.10%) |
Dec 20, 2022 | 322.02 | 324.81 | 320.81 | 320.97 | 1,009,854 | -1.21(-0.37%) |
Dec 19, 2022 | 319.27 | 323.33 | 318.22 | 322.18 | 1,068,520 | +3.40(+1.07%) |
Dec 16, 2022 | 319.42 | 321.03 | 313.23 | 318.78 | 3,273,522 | -4.05(-1.26%) |
Dec 15, 2022 | 323.84 | 325.31 | 320.79 | 322.83 | 2,067,190 | -3.15(-0.97%) |
Dec 14, 2022 | 323.84 | 327.26 | 322.07 | 325.98 | 1,250,391 | +4.31(+1.34%) |
Dec 13, 2022 | 331.16 | 331.26 | 321.49 | 321.66 | 2,056,441 | -8.81(-2.67%) |
Dec 12, 2022 | 323.65 | 330.68 | 323.65 | 330.48 | 1,608,335 | +6.99(+2.16%) |
Dec 09, 2022 | 324.56 | 327.56 | 323.44 | 323.48 | 1,359,028 | -1.34(-0.41%) |
Dec 08, 2022 | 324.74 | 326.92 | 323.55 | 324.83 | 1,067,223 | +1.28(+0.39%) |
Dec 07, 2022 | 320.93 | 324.24 | 320.09 | 323.55 | 2,003,826 | +2.48(+0.77%) |
Dec 06, 2022 | 319.27 | 323.31 | 317.51 | 321.07 | 1,335,646 | +2.19(+0.69%) |
Dec 05, 2022 | 315.40 | 319.73 | 314.95 | 318.88 | 1,516,317 | +1.28(+0.40%) |
Dec 02, 2022 | 313.17 | 318.47 | 313.11 | 317.60 | 1,340,604 | +3.64(+1.16%) |
Dec 01, 2022 | 318.96 | 319.90 | 313.12 | 313.96 | 2,246,710 | -5.28(-1.65%) |
Nov 30, 2022 | 311.29 | 319.27 | 309.77 | 319.24 | 4,980,050 | +7.95(+2.55%) |
Nov 29, 2022 | 309.23 | 313.49 | 309.23 | 311.29 | 2,195,883 | +1.15(+0.37%) |
Nov 28, 2022 | 313.56 | 317.45 | 309.62 | 310.14 | 2,049,995 | -4.26(-1.36%) |
Nov 25, 2022 | 312.62 | 314.60 | 310.56 | 314.40 | 949,294 | +3.94(+1.27%) |
Nov 23, 2022 | 309.74 | 312.55 | 309.62 | 310.46 | 1,589,470 | +0.48(+0.15%) |
Nov 22, 2022 | 308.31 | 311.93 | 308.15 | 309.98 | 1,565,254 | +3.94(+1.29%) |
Nov 21, 2022 | 310.17 | 312.69 | 305.27 | 306.04 | 1,989,049 | -3.81(-1.23%) |
Nov 18, 2022 | 305.88 | 312.81 | 305.88 | 309.85 | 1,967,461 | +6.90(+2.28%) |
Nov 17, 2022 | 296.49 | 303.70 | 296.49 | 302.94 | 1,665,294 | +5.25(+1.76%) |
Nov 16, 2022 | 297.17 | 300.33 | 296.18 | 297.69 | 1,416,513 | +1.48(+0.50%) |
Nov 15, 2022 | 299.27 | 299.60 | 292.56 | 296.22 | 2,185,239 | -1.63(-0.55%) |
Nov 14, 2022 | 297.44 | 303.36 | 297.44 | 297.85 | 2,032,898 | +2.94(+1.00%) |
Nov 11, 2022 | 314.87 | 314.98 | 281.11 | 294.91 | 5,660,720 | -18.95(-6.04%) |
Nov 10, 2022 | 319.40 | 319.40 | 306.37 | 313.85 | 2,125,318 | -1.60(-0.51%) |
Nov 09, 2022 | 319.07 | 321.34 | 315.07 | 315.45 | 1,316,616 | -2.67(-0.84%) |
Nov 08, 2022 | 313.61 | 319.73 | 311.76 | 318.12 | 1,390,098 | +3.27(+1.04%) |
Nov 07, 2022 | 314.49 | 317.76 | 312.05 | 314.85 | 1,613,928 | +2.17(+0.70%) |
Nov 04, 2022 | 317.41 | 317.41 | 308.74 | 312.68 | 2,297,828 | -2.05(-0.65%) |
Nov 03, 2022 | 311.81 | 318.87 | 308.07 | 314.73 | 2,990,322 | +3.28(+1.05%) |
Nov 02, 2022 | 314.62 | 311.43 | 311.45 | 2,256,653 | -4.13(-1.31%) | |
Nov 01, 2022 | 313.72 | 316.75 | 311.21 | 315.58 | 1,765,385 | +2.00(+0.64%) |
Oct 31, 2022 | 312.89 | 314.63 | 311.87 | 313.58 | 1,891,335 | -1.65(-0.52%) |
Oct 28, 2022 | 309.01 | 315.62 | 309.01 | 315.23 | 1,462,935 | +7.94(+2.58%) |
Oct 27, 2022 | 306.64 | 310.13 | 304.81 | 307.29 | 1,468,035 | +1.58(+0.52%) |
Oct 26, 2022 | 303.84 | 308.41 | 303.64 | 305.71 | 1,823,780 | +3.91(+1.30%) |
Oct 25, 2022 | 298.96 | 302.47 | 295.91 | 301.80 | 1,700,836 | +3.85(+1.29%) |
Oct 24, 2022 | 294.60 | 299.24 | 294.54 | 297.94 | 1,931,879 | +5.44(+1.86%) |
Oct 21, 2022 | 284.62 | 293.42 | 283.35 | 292.50 | 1,938,112 | +6.82(+2.39%) |
Oct 20, 2022 | 284.21 | 288.26 | 283.36 | 285.68 | 1,555,131 | +1.19(+0.42%) |
Oct 19, 2022 | 285.62 | 287.60 | 281.67 | 284.48 | 1,595,215 | -0.64(-0.22%) |
Oct 18, 2022 | 286.35 | 287.54 | 281.88 | 285.12 | 2,289,000 | +3.71(+1.32%) |
Oct 17, 2022 | 286.35 | 288.43 | 280.79 | 281.41 | 2,674,620 | -5.22(-1.82%) |
Oct 14, 2022 | 291.20 | 291.93 | 284.50 | 286.64 | 2,577,207 | -2.27(-0.79%) |
Oct 13, 2022 | 277.22 | 290.34 | 276.49 | 288.91 | 2,272,167 | +9.01(+3.22%) |
Oct 12, 2022 | 283.42 | 286.26 | 279.74 | 279.90 | 2,403,443 | -2.51(-0.89%) |
Oct 11, 2022 | 276.15 | 285.21 | 275.79 | 282.41 | 1,870,481 | +5.07(+1.83%) |
Oct 10, 2022 | 279.55 | 281.18 | 275.46 | 277.35 | 2,978,539 | -2.57(-0.92%) |
Oct 07, 2022 | 280.87 | 282.35 | 277.97 | 279.92 | 2,015,195 | -4.56(-1.60%) |
Oct 06, 2022 | 283.81 | 286.03 | 283.16 | 284.48 | 1,723,707 | -0.92(-0.32%) |
Oct 05, 2022 | 283.47 | 286.50 | 282.50 | 285.40 | 1,257,311 | +0.98(+0.34%) |
Oct 04, 2022 | 280.67 | 284.47 | 280.04 | 284.42 | 1,893,821 | +5.63(+2.02%) |
Oct 03, 2022 | 272.51 | 280.14 | 271.13 | 278.79 | 2,385,077 | +9.46(+3.51%) |
Sep 30, 2022 | 271.61 | 275.65 | 269.21 | 269.33 | 2,397,560 | -3.00(-1.10%) |
Sep 29, 2022 | 273.43 | 273.43 | 269.55 | 272.33 | 1,516,761 | -1.93(-0.70%) |
Sep 28, 2022 | 271.35 | 275.92 | 268.87 | 274.26 | 1,608,991 | +4.78(+1.78%) |
Sep 27, 2022 | 270.88 | 274.07 | 268.04 | 269.48 | 2,364,739 | +0.80(+0.30%) |
Sep 26, 2022 | 268.87 | 270.43 | 265.12 | 268.68 | 2,054,328 | -0.94(-0.35%) |
Sep 23, 2022 | 272.44 | 272.65 | 265.59 | 269.62 | 1,949,363 | -4.98(-1.81%) |
Sep 22, 2022 | 276.40 | 276.99 | 273.12 | 274.60 | 1,211,555 | -1.99(-0.72%) |
Sep 21, 2022 | 282.53 | 285.65 | 276.52 | 276.59 | 1,856,616 | -3.04(-1.09%) |
Sep 20, 2022 | 281.06 | 281.87 | 277.31 | 279.63 | 1,821,989 | -1.20(-0.43%) |
Sep 19, 2022 | 279.15 | 280.96 | 277.38 | 280.83 | 2,104,649 | -1.00(-0.35%) |
Sep 16, 2022 | 281.45 | 282.56 | 278.93 | 281.83 | 5,133,370 | +0.38(+0.13%) |
Sep 15, 2022 | 280.85 | 283.58 | 276.22 | 281.45 | 2,441,031 | +5.71(+2.07%) |
Sep 14, 2022 | 280.29 | 280.80 | 273.37 | 275.75 | 2,528,613 | -2.66(-0.96%) |
Sep 13, 2022 | 282.60 | 283.09 | 277.75 | 278.40 | 2,344,977 | -7.12(-2.49%) |
Sep 12, 2022 | 284.17 | 287.59 | 283.40 | 285.52 | 3,092,124 | +1.27(+0.45%) |
Sep 09, 2022 | 282.70 | 285.89 | 282.35 | 284.25 | 1,404,063 | +2.07(+0.73%) |
Sep 08, 2022 | 281.27 | 282.90 | 278.48 | 282.18 | 2,045,327 | +0.69(+0.24%) |
Sep 07, 2022 | 276.99 | 283.28 | 276.53 | 281.49 | 2,755,853 | +4.61(+1.67%) |
Sep 06, 2022 | 278.17 | 281.70 | 275.45 | 276.88 | 1,280,192 | -1.29(-0.46%) |
Sep 02, 2022 | 280.27 | 283.08 | 276.78 | 278.17 | 2,105,051 | -0.33(-0.12%) |
Sep 01, 2022 | 275.41 | 278.88 | 274.12 | 278.50 | 1,311,193 | +4.44(+1.62%) |
Aug 31, 2022 | 275.96 | 277.21 | 273.77 | 274.06 | 2,536,148 | -1.57(-0.57%) |
Aug 30, 2022 | 278.15 | 278.95 | 274.21 | 275.63 | 1,278,085 | -2.05(-0.74%) |
Aug 29, 2022 | 274.47 | 279.71 | 272.71 | 277.68 | 1,198,346 | +2.24(+0.81%) |
Aug 26, 2022 | 282.33 | 282.49 | 275.22 | 275.44 | 1,783,220 | -6.75(-2.39%) |
Aug 25, 2022 | 279.25 | 282.27 | 277.31 | 282.19 | 1,492,767 | +2.99(+1.07%) |
Aug 24, 2022 | 277.19 | 280.01 | 276.36 | 279.20 | 1,870,298 | +2.35(+0.85%) |
Aug 23, 2022 | 281.36 | 281.74 | 276.35 | 276.85 | 1,297,999 | -5.00(-1.77%) |
Aug 22, 2022 | 280.97 | 282.96 | 280.77 | 281.85 | 1,394,518 | -1.43(-0.51%) |
Aug 19, 2022 | 281.72 | 284.23 | 281.11 | 283.28 | 1,202,377 | +2.02(+0.72%) |
Aug 18, 2022 | 282.33 | 282.48 | 278.42 | 281.26 | 1,908,207 | -0.69(-0.24%) |
Aug 17, 2022 | 279.07 | 283.66 | 278.02 | 281.94 | 1,145,625 | +0.96(+0.34%) |
Aug 16, 2022 | 281.40 | 283.49 | 279.65 | 280.99 | 1,543,433 | -0.25(-0.09%) |
Aug 15, 2022 | 280.43 | 283.78 | 278.54 | 281.24 | 1,093,461 | -0.05(-0.02%) |
Aug 12, 2022 | 276.67 | 281.74 | 276.67 | 281.29 | 4,546,014 | +4.76(+1.72%) |
Aug 11, 2022 | 277.40 | 280.04 | 274.96 | 276.53 | 1,908,120 | -1.03(-0.37%) |
Aug 10, 2022 | 277.54 | 279.67 | 276.24 | 277.56 | 1,448,349 | +1.96(+0.71%) |
Aug 09, 2022 | 274.90 | 278.91 | 273.99 | 275.60 | 1,748,631 | +3.16(+1.16%) |
Aug 08, 2022 | 272.66 | 274.45 | 271.43 | 272.44 | 2,473,888 | +0.00(+0.00%) |
Aug 05, 2022 | 269.33 | 273.30 | 269.07 | 272.44 | 2,109,706 | +1.61(+0.60%) |
Aug 04, 2022 | 271.34 | 275.04 | 270.01 | 270.82 | 3,779,971 | +8.08(+3.08%) |
Aug 03, 2022 | 263.10 | 264.73 | 262.30 | 262.74 | 3,670,598 | +0.29(+0.11%) |
Aug 02, 2022 | 265.84 | 265.92 | 261.80 | 262.45 | 1,556,638 | -1.91(-0.72%) |
Aug 01, 2022 | 264.91 | 267.75 | 263.12 | 264.36 | 1,483,774 | -1.89(-0.71%) |
Jul 29, 2022 | 264.09 | 268.52 | 263.39 | 266.24 | 1,899,817 | +2.07(+0.78%) |
Jul 28, 2022 | 266.29 | 266.62 | 261.63 | 264.17 | 1,708,086 | -1.46(-0.55%) |
Jul 27, 2022 | 264.94 | 267.44 | 261.10 | 265.63 | 1,159,375 | -0.10(-0.04%) |
Jul 26, 2022 | 265.07 | 266.53 | 263.79 | 265.73 | 1,790,728 | +2.13(+0.81%) |
Jul 25, 2022 | 261.30 | 265.81 | 261.30 | 263.60 | 1,368,812 | +3.32(+1.27%) |
Jul 22, 2022 | 258.16 | 260.30 | 256.92 | 260.29 | 1,848,447 | +2.76(+1.07%) |
Jul 21, 2022 | 256.02 | 258.88 | 254.74 | 257.53 | 1,764,396 | -0.36(-0.14%) |
Jul 20, 2022 | 264.62 | 265.10 | 255.54 | 257.89 | 1,726,432 | -7.62(-2.87%) |
Jul 19, 2022 | 261.25 | 267.23 | 261.13 | 265.51 | 2,156,163 | +6.04(+2.33%) |
Jul 18, 2022 | 265.38 | 265.75 | 258.44 | 259.46 | 1,651,753 | -5.57(-2.10%) |
Jul 15, 2022 | 260.11 | 265.29 | 258.44 | 265.03 | 1,945,043 | +8.89(+3.47%) |
Jul 14, 2022 | 257.98 | 257.98 | 252.36 | 256.14 | 2,338,210 | -8.55(-3.23%) |
Jul 13, 2022 | 267.69 | 270.26 | 264.40 | 264.68 | 1,616,942 | -5.41(-2.00%) |
Jul 12, 2022 | 269.92 | 272.98 | 269.15 | 270.10 | 2,688,731 | -0.54(-0.20%) |
Jul 11, 2022 | 268.01 | 272.57 | 267.63 | 270.64 | 1,603,616 | +0.70(+0.26%) |
Jul 08, 2022 | 266.48 | 272.17 | 265.58 | 269.94 | 2,404,879 | +3.30(+1.24%) |
Jul 07, 2022 | 263.04 | 268.26 | 263.04 | 266.65 | 5,193,172 | +4.53(+1.73%) |
Jul 06, 2022 | 256.26 | 264.15 | 254.69 | 262.11 | 3,371,251 | +6.04(+2.36%) |
Jul 05, 2022 | 255.76 | 256.45 | 247.88 | 256.07 | 2,411,781 | -3.08(-1.19%) |
Jul 01, 2022 | 255.03 | 260.04 | 252.02 | 259.15 | 1,349,990 | +4.36(+1.71%) |
Jun 30, 2022 | 255.74 | 257.26 | 252.79 | 254.79 | 2,099,247 | -3.69(-1.43%) |
Jun 29, 2022 | 259.31 | 260.94 | 256.07 | 258.49 | 1,488,946 | +1.09(+0.42%) |
Jun 28, 2022 | 259.57 | 262.41 | 255.99 | 257.39 | 1,546,092 | -1.61(-0.62%) |
Jun 27, 2022 | 255.59 | 260.24 | 253.62 | 259.01 | 1,693,556 | +2.66(+1.04%) |
Jun 24, 2022 | 252.81 | 257.00 | 247.44 | 256.35 | 3,522,881 | +5.27(+2.10%) |
Jun 23, 2022 | 248.77 | 251.66 | 246.48 | 251.08 | 1,834,979 | +3.66(+1.48%) |
Jun 22, 2022 | 244.46 | 250.44 | 241.96 | 247.43 | 1,557,882 | +3.60(+1.48%) |
Jun 21, 2022 | 241.53 | 246.35 | 236.74 | 243.83 | 2,403,808 | +7.41(+3.13%) |
Jun 17, 2022 | 241.88 | 243.48 | 233.54 | 236.42 | 3,958,524 | -3.66(-1.52%) |
Jun 16, 2022 | 239.10 | 240.29 | 232.23 | 240.08 | 1,969,406 | +1.16(+0.49%) |
Jun 15, 2022 | 238.87 | 241.44 | 235.88 | 238.92 | 1,699,663 | +1.34(+0.57%) |
Jun 14, 2022 | 234.13 | 238.21 | 232.16 | 237.57 | 2,280,954 | +3.37(+1.44%) |
Jun 13, 2022 | 240.64 | 241.53 | 233.16 | 234.21 | 2,318,783 | -10.69(-4.37%) |
Jun 10, 2022 | 244.85 | 247.61 | 243.54 | 244.90 | 1,451,012 | -4.15(-1.67%) |
Jun 09, 2022 | 251.58 | 253.84 | 248.92 | 249.05 | 1,139,309 | -3.09(-1.23%) |
Jun 08, 2022 | 250.93 | 253.90 | 250.32 | 252.14 | 1,277,905 | -1.45(-0.57%) |
Jun 07, 2022 | 248.66 | 254.12 | 246.70 | 253.59 | 1,853,679 | +4.91(+1.98%) |
Jun 06, 2022 | 246.63 | 250.05 | 245.02 | 248.68 | 1,677,659 | +4.19(+1.71%) |
Jun 03, 2022 | 253.01 | 253.49 | 244.22 | 244.49 | 2,421,755 | -9.11(-3.59%) |
Jun 02, 2022 | 255.31 | 255.31 | 247.98 | 253.60 | 1,720,487 | -1.11(-0.43%) |
Jun 01, 2022 | 261.17 | 261.45 | 252.36 | 254.71 | 2,741,261 | -3.57(-1.38%) |
May 31, 2022 | 260.14 | 263.37 | 257.36 | 258.28 | 3,689,185 | -3.96(-1.51%) |
May 27, 2022 | 258.11 | 262.79 | 256.36 | 262.24 | 1,347,145 | +3.39(+1.31%) |
May 26, 2022 | 259.24 | 260.89 | 257.72 | 258.85 | 1,761,556 | +3.01(+1.18%) |
May 25, 2022 | 255.45 | 256.59 | 253.61 | 255.84 | 1,140,013 | +0.76(+0.30%) |
May 24, 2022 | 254.38 | 256.70 | 251.66 | 255.07 | 1,436,799 | +1.53(+0.60%) |
May 23, 2022 | 252.49 | 255.84 | 251.60 | 253.54 | 1,134,600 | +3.74(+1.50%) |
May 20, 2022 | 247.18 | 252.10 | 244.93 | 249.81 | 1,686,590 | +2.51(+1.02%) |
May 19, 2022 | 245.93 | 249.48 | 243.69 | 247.30 | 1,757,531 | -0.66(-0.27%) |
May 18, 2022 | 259.51 | 259.93 | 246.38 | 247.96 | 2,635,610 | -13.27(-5.08%) |
May 17, 2022 | 258.55 | 261.57 | 257.53 | 261.23 | 1,491,917 | +4.68(+1.82%) |
May 16, 2022 | 255.56 | 259.38 | 252.52 | 256.55 | 1,602,526 | +7.03(+2.82%) |
May 13, 2022 | 251.31 | 252.21 | 248.40 | 249.52 | 1,579,028 | -0.81(-0.32%) |
May 12, 2022 | 249.75 | 251.00 | 244.78 | 250.33 | 1,740,349 | -0.16(-0.07%) |
May 11, 2022 | 250.41 | 257.55 | 250.00 | 250.49 | 1,465,416 | -0.43(-0.17%) |
May 10, 2022 | 252.24 | 254.57 | 248.98 | 250.93 | 1,675,417 | -0.73(-0.29%) |
May 09, 2022 | 256.85 | 256.94 | 250.03 | 251.66 | 2,314,889 | -5.28(-2.06%) |
May 06, 2022 | 246.26 | 257.53 | 245.52 | 256.94 | 2,293,770 | +14.27(+5.88%) |
May 05, 2022 | 244.43 | 246.26 | 240.47 | 242.68 | 1,691,327 | -3.46(-1.40%) |
May 04, 2022 | 238.88 | 247.13 | 236.72 | 246.13 | 1,174,495 | +8.07(+3.39%) |
May 03, 2022 | 237.53 | 241.30 | 237.12 | 238.06 | 1,159,099 | +1.14(+0.48%) |
May 02, 2022 | 237.99 | 240.17 | 232.60 | 236.93 | 1,555,509 | -0.65(-0.27%) |
Apr 29, 2022 | 243.17 | 244.22 | 236.88 | 237.57 | 1,485,730 | -7.18(-2.93%) |
Apr 28, 2022 | 243.46 | 245.24 | 240.44 | 244.75 | 953,163 | +3.34(+1.38%) |
Apr 27, 2022 | 243.24 | 245.73 | 239.36 | 241.41 | 1,254,962 | -1.76(-0.72%) |
Apr 26, 2022 | 242.79 | 246.84 | 242.75 | 243.18 | 923,544 | -1.69(-0.69%) |
Apr 25, 2022 | 245.65 | 245.65 | 237.57 | 244.87 | 1,456,527 | -0.67(-0.27%) |
Apr 22, 2022 | 253.19 | 253.19 | 245.21 | 245.54 | 1,310,988 | -9.19(-3.61%) |
Apr 21, 2022 | 259.10 | 259.90 | 254.49 | 254.74 | 1,175,868 | -4.10(-1.58%) |
Apr 20, 2022 | 252.68 | 259.77 | 251.71 | 258.84 | 1,519,813 | +7.55(+3.00%) |
Apr 19, 2022 | 250.43 | 252.52 | 249.01 | 251.29 | 1,559,942 | +1.99(+0.80%) |
Apr 18, 2022 | 248.47 | 251.77 | 248.20 | 249.30 | 1,201,864 | -0.24(-0.10%) |
Apr 14, 2022 | 250.30 | 255.32 | 249.21 | 249.54 | 1,434,646 | +0.21(+0.09%) |
Apr 13, 2022 | 246.35 | 249.69 | 245.29 | 249.33 | 1,558,716 | +4.01(+1.64%) |
Apr 12, 2022 | 244.88 | 247.84 | 243.96 | 245.31 | 1,145,229 | +0.67(+0.28%) |
Apr 11, 2022 | 248.32 | 249.77 | 244.00 | 244.64 | 1,218,361 | -3.64(-1.47%) |
Apr 08, 2022 | 246.73 | 249.62 | 245.28 | 248.28 | 1,550,884 | +2.67(+1.09%) |
Apr 07, 2022 | 240.17 | 246.61 | 239.38 | 245.61 | 1,711,859 | +5.31(+2.21%) |
Apr 06, 2022 | 234.60 | 240.98 | 233.97 | 240.30 | 1,426,129 | +4.35(+1.84%) |
Apr 05, 2022 | 231.79 | 239.68 | 231.79 | 235.95 | 1,488,662 | +2.72(+1.17%) |
Apr 04, 2022 | 235.81 | 237.00 | 232.35 | 233.22 | 1,459,525 | -3.84(-1.62%) |
Apr 01, 2022 | 233.16 | 238.59 | 231.79 | 237.06 | 1,646,144 | +6.39(+2.77%) |
Mar 31, 2022 | 234.01 | 235.76 | 230.56 | 230.67 | 1,853,377 | -5.99(-2.53%) |
Mar 30, 2022 | 234.78 | 236.89 | 234.07 | 236.66 | 979,948 | +2.40(+1.02%) |
Mar 29, 2022 | 236.27 | 236.39 | 231.18 | 234.26 | 1,286,075 | -0.31(-0.13%) |
Mar 28, 2022 | 234.90 | 234.90 | 232.36 | 234.57 | 1,527,833 | +0.08(+0.03%) |
Mar 25, 2022 | 233.74 | 234.86 | 232.34 | 234.49 | 1,378,845 | +1.42(+0.61%) |
Mar 24, 2022 | 230.05 | 233.85 | 229.60 | 233.07 | 1,164,160 | +3.47(+1.51%) |
Mar 23, 2022 | 233.40 | 234.51 | 229.58 | 229.60 | 1,589,637 | -4.84(-2.07%) |
Mar 22, 2022 | 235.61 | 237.57 | 234.36 | 234.44 | 1,624,039 | +0.02(+0.01%) |
Mar 21, 2022 | 231.51 | 236.81 | 231.21 | 234.43 | 1,578,607 | +2.26(+0.97%) |
Mar 18, 2022 | 232.69 | 234.62 | 230.24 | 232.16 | 3,608,520 | -1.18(-0.51%) |
Mar 17, 2022 | 226.13 | 233.82 | 226.13 | 233.35 | 2,219,268 | +4.71(+2.06%) |
Mar 16, 2022 | 225.75 | 229.31 | 224.60 | 228.64 | 1,595,668 | +4.26(+1.90%) |
Mar 15, 2022 | 219.69 | 225.51 | 219.44 | 224.38 | 1,749,184 | +6.62(+3.04%) |
Mar 14, 2022 | 221.00 | 221.00 | 215.85 | 217.76 | 2,060,912 | -0.64(-0.29%) |
Mar 11, 2022 | 222.38 | 223.34 | 217.99 | 218.40 | 1,825,233 | -2.50(-1.13%) |
Mar 10, 2022 | 220.47 | 217.08 | 220.90 | 2,239,716 | -1.73(-0.78%) | |
Mar 09, 2022 | 224.43 | 224.97 | 221.53 | 222.63 | 1,348,457 | +2.08(+0.94%) |
Mar 08, 2022 | 226.31 | 227.89 | 220.46 | 220.55 | 1,886,478 | -7.35(-3.22%) |
Mar 07, 2022 | 231.04 | 231.82 | 226.95 | 227.90 | 1,809,621 | -3.62(-1.56%) |
Mar 04, 2022 | 224.51 | 231.82 | 222.75 | 231.52 | 1,404,465 | +3.66(+1.61%) |
Mar 03, 2022 | 231.12 | 231.86 | 226.24 | 227.86 | 1,341,724 | -2.59(-1.12%) |
Mar 02, 2022 | 229.00 | 231.83 | 227.92 | 230.45 | 1,526,091 | +3.27(+1.44%) |
Mar 01, 2022 | 227.17 | 229.34 | 223.82 | 227.18 | 1,613,868 | -0.65(-0.29%) |
Feb 28, 2022 | 219.13 | 229.12 | 218.56 | 227.83 | 3,514,768 | +4.73(+2.12%) |
Feb 25, 2022 | 216.07 | 224.32 | 220.18 | 223.10 | 1,944,967 | +8.06(+3.75%) |
Feb 24, 2022 | 211.69 | 215.47 | 209.38 | 215.04 | 3,141,384 | -0.63(-0.29%) |
Feb 23, 2022 | 219.01 | 219.59 | 215.45 | 215.67 | 1,665,753 | -2.53(-1.16%) |
Feb 22, 2022 | 217.84 | 219.74 | 215.97 | 218.20 | 1,668,119 | -0.88(-0.40%) |
Feb 18, 2022 | 219.08 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 217.97 | 220.25 | 216.66 | 217.61 | 1,276,174 | -1.81(-0.83%) |
Feb 16, 2022 | 218.28 | 220.30 | 217.56 | 219.42 | 1,296,140 | +0.56(+0.26%) |
Feb 15, 2022 | 217.44 | 220.13 | 216.70 | 218.85 | 1,756,907 | +3.04(+1.41%) |
Feb 14, 2022 | 219.14 | 219.57 | 214.19 | 215.81 | 1,531,555 | -2.17(-0.99%) |
Feb 11, 2022 | 220.38 | 223.67 | 217.29 | 217.98 | 1,268,555 | -2.65(-1.20%) |
Feb 10, 2022 | 220.43 | 225.65 | 219.71 | 220.63 | 1,417,294 | -2.02(-0.91%) |
Feb 09, 2022 | 222.99 | 224.11 | 220.79 | 222.66 | 1,163,234 | +0.58(+0.26%) |
Feb 08, 2022 | 217.09 | 222.69 | 215.16 | 222.07 | 1,684,368 | +6.99(+3.25%) |
Feb 07, 2022 | 209.03 | 217.12 | 208.89 | 215.09 | 1,537,598 | +2.98(+1.40%) |
Feb 04, 2022 | 204.41 | 213.71 | 204.24 | 212.11 | 2,125,872 | +3.65(+1.75%) |
Feb 03, 2022 | 215.59 | 208.18 | 208.46 | 3,161,733 | -11.94(-5.42%) | |
Feb 02, 2022 | 216.46 | 220.96 | 215.89 | 220.40 | 2,131,058 | +3.94(+1.82%) |
Feb 01, 2022 | 219.86 | 220.29 | 214.14 | 216.46 | 2,420,076 | -4.36(-1.97%) |
Jan 31, 2022 | 221.08 | 218.12 | 220.82 | 2,736,710 | -2.86(-1.28%) | |
Jan 28, 2022 | 218.13 | 224.47 | 216.56 | 223.68 | 2,799,976 | +5.77(+2.65%) |
Jan 27, 2022 | 221.37 | 222.91 | 215.02 | 217.91 | 2,440,931 | -6.31(-2.82%) |
Jan 26, 2022 | 225.51 | 228.96 | 221.20 | 224.23 | 1,838,692 | -0.69(-0.31%) |
Jan 25, 2022 | 224.12 | 225.69 | 218.47 | 224.92 | 1,625,856 | -1.61(-0.71%) |
Jan 24, 2022 | 224.08 | 226.92 | 218.78 | 226.53 | 2,066,808 | +0.16(+0.07%) |
Jan 21, 2022 | 230.54 | 232.05 | 225.81 | 226.37 | 1,859,814 | -3.97(-1.72%) |
Jan 20, 2022 | 228.43 | 234.44 | 227.79 | 230.33 | 1,491,515 | +1.52(+0.67%) |
Jan 19, 2022 | 230.73 | 233.95 | 228.51 | 228.81 | 1,515,764 | -1.13(-0.49%) |
Jan 18, 2022 | 231.23 | 231.63 | 226.98 | 229.94 | 1,508,828 | -2.10(-0.90%) |
Jan 14, 2022 | 232.04 | 0 | +1.55(+0.67%) | |||
Jan 13, 2022 | 227.97 | 232.07 | 227.46 | 230.49 | 1,188,708 | +1.70(+0.74%) |
Jan 12, 2022 | 230.04 | 230.76 | 226.20 | 228.79 | 1,411,643 | -1.30(-0.57%) |
Jan 11, 2022 | 225.87 | 231.10 | 222.87 | 230.09 | 2,010,168 | +6.18(+2.76%) |
Jan 10, 2022 | 224.29 | 226.12 | 220.50 | 223.91 | 1,748,277 | +0.49(+0.22%) |
Jan 07, 2022 | 217.64 | 224.29 | 215.78 | 223.42 | 2,139,275 | +5.40(+2.48%) |
Jan 06, 2022 | 223.08 | 225.31 | 216.62 | 218.02 | 2,356,879 | -8.60(-3.80%) |
Jan 05, 2022 | 224.99 | 229.57 | 223.62 | 226.62 | 1,627,545 | +3.08(+1.38%) |
Jan 04, 2022 | 224.31 | 227.03 | 223.14 | 223.54 | 1,684,532 | -0.86(-0.38%) |