Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 210.34 | 213.71 | 209.65 | 213.47 | 269,217 | +3.75(+1.79%) |
Jan 30, 2023 | 212.34 | 213.39 | 208.85 | 209.72 | 302,487 | -1.50(-0.71%) |
Jan 27, 2023 | 211.48 | 213.37 | 209.60 | 211.22 | 252,153 | +0.66(+0.31%) |
Jan 26, 2023 | 210.72 | 213.66 | 209.46 | 210.56 | 370,782 | +0.66(+0.31%) |
Jan 25, 2023 | 212.27 | 212.27 | 204.95 | 209.91 | 490,774 | -3.18(-1.49%) |
Jan 24, 2023 | 210.53 | 213.27 | 206.96 | 213.09 | 386,118 | +2.14(+1.01%) |
Jan 23, 2023 | 212.14 | 213.91 | 210.81 | 210.95 | 396,998 | -0.16(-0.07%) |
Jan 20, 2023 | 211.63 | 213.14 | 209.49 | 211.11 | 368,429 | +0.38(+0.18%) |
Jan 19, 2023 | 212.03 | 213.28 | 209.70 | 210.73 | 274,189 | -1.57(-0.74%) |
Jan 18, 2023 | 214.50 | 214.62 | 211.10 | 212.30 | 364,224 | -2.15(-1.00%) |
Jan 17, 2023 | 216.76 | 218.93 | 212.26 | 214.44 | 291,627 | -1.47(-0.68%) |
Jan 13, 2023 | 216.71 | 218.46 | 213.23 | 215.92 | 380,709 | -5.23(-2.36%) |
Jan 12, 2023 | 219.76 | 222.88 | 219.31 | 221.14 | 296,433 | +1.39(+0.63%) |
Jan 11, 2023 | 217.32 | 220.02 | 215.53 | 219.75 | 424,724 | +2.96(+1.37%) |
Jan 10, 2023 | 215.47 | 218.66 | 213.11 | 216.79 | 467,537 | +2.33(+1.09%) |
Jan 09, 2023 | 222.14 | 222.14 | 213.59 | 214.46 | 548,951 | -8.28(-3.72%) |
Jan 06, 2023 | 222.50 | 225.22 | 219.24 | 222.73 | 359,708 | +3.06(+1.39%) |
Jan 05, 2023 | 220.85 | 221.48 | 217.57 | 219.67 | 371,834 | -1.17(-0.53%) |
Jan 04, 2023 | 219.79 | 222.55 | 218.44 | 220.84 | 645,101 | -0.18(-0.08%) |
Jan 03, 2023 | 222.31 | 223.41 | 219.96 | 221.03 | 219,914 | -2.26(-1.01%) |
Dec 30, 2022 | 223.85 | 224.00 | 220.47 | 223.28 | 150,140 | -0.28(-0.13%) |
Dec 29, 2022 | 222.34 | 223.86 | 221.00 | 223.56 | 138,599 | +1.61(+0.72%) |
Dec 28, 2022 | 224.05 | 225.06 | 221.76 | 221.96 | 167,896 | -2.69(-1.20%) |
Dec 27, 2022 | 222.65 | 225.70 | 222.65 | 224.65 | 319,001 | +1.95(+0.88%) |
Dec 23, 2022 | 221.71 | 223.78 | 221.43 | 222.69 | 151,635 | +1.01(+0.45%) |
Dec 22, 2022 | 222.07 | 222.56 | 217.95 | 221.69 | 191,860 | -1.34(-0.60%) |
Dec 21, 2022 | 222.18 | 223.57 | 221.12 | 223.02 | 168,875 | +1.56(+0.70%) |
Dec 20, 2022 | 222.44 | 225.56 | 221.45 | 221.46 | 227,586 | -0.75(-0.34%) |
Dec 19, 2022 | 223.53 | 226.21 | 221.31 | 222.21 | 259,377 | -1.65(-0.74%) |
Dec 16, 2022 | 219.50 | 225.74 | 218.51 | 223.85 | 1,117,287 | +2.67(+1.21%) |
Dec 15, 2022 | 225.40 | 226.60 | 219.65 | 221.18 | 506,363 | -4.71(-2.09%) |
Dec 14, 2022 | 224.94 | 228.50 | 223.05 | 225.90 | 292,528 | +1.38(+0.62%) |
Dec 13, 2022 | 230.30 | 230.30 | 223.64 | 224.51 | 423,324 | -3.37(-1.48%) |
Dec 12, 2022 | 225.65 | 227.95 | 224.37 | 227.88 | 249,740 | +2.00(+0.89%) |
Dec 09, 2022 | 227.90 | 230.69 | 225.67 | 225.88 | 195,746 | -1.82(-0.80%) |
Dec 08, 2022 | 230.75 | 231.14 | 226.47 | 227.70 | 297,673 | +0.89(+0.39%) |
Dec 07, 2022 | 228.12 | 231.37 | 226.73 | 226.81 | 455,249 | -1.34(-0.59%) |
Dec 06, 2022 | 228.75 | 228.80 | 225.95 | 228.15 | 446,680 | -0.13(-0.06%) |
Dec 05, 2022 | 230.16 | 230.72 | 225.22 | 228.28 | 398,852 | -4.69(-2.01%) |
Dec 02, 2022 | 221.78 | 233.97 | 221.78 | 232.96 | 834,861 | +9.47(+4.24%) |
Dec 01, 2022 | 225.52 | 225.78 | 221.38 | 223.50 | 354,871 | -1.03(-0.46%) |
Nov 30, 2022 | 220.49 | 224.62 | 217.84 | 224.52 | 544,222 | +3.81(+1.73%) |
Nov 29, 2022 | 221.87 | 224.22 | 220.25 | 220.71 | 399,225 | -0.86(-0.39%) |
Nov 28, 2022 | 221.03 | 222.94 | 219.90 | 221.57 | 520,817 | -1.40(-0.63%) |
Nov 25, 2022 | 222.00 | 223.07 | 221.16 | 222.97 | 118,899 | +2.69(+1.22%) |
Nov 23, 2022 | 221.01 | 223.59 | 217.50 | 220.28 | 349,601 | -1.54(-0.69%) |
Nov 22, 2022 | 225.19 | 226.14 | 220.81 | 221.82 | 447,553 | -2.19(-0.98%) |
Nov 21, 2022 | 218.44 | 226.02 | 218.04 | 224.02 | 549,677 | +5.18(+2.37%) |
Nov 18, 2022 | 216.34 | 221.53 | 216.34 | 218.84 | 986,700 | +3.17(+1.47%) |
Nov 17, 2022 | 214.54 | 216.64 | 213.58 | 215.67 | 655,245 | +0.08(+0.04%) |
Nov 16, 2022 | 215.05 | 217.02 | 213.46 | 215.59 | 539,148 | +0.70(+0.33%) |
Nov 15, 2022 | 214.08 | 216.93 | 211.40 | 214.89 | 869,959 | +2.01(+0.95%) |
Nov 14, 2022 | 218.83 | 222.09 | 212.86 | 212.88 | 767,309 | -6.22(-2.84%) |
Nov 11, 2022 | 228.08 | 229.13 | 216.56 | 219.10 | 820,938 | -15.97(-6.79%) |
Nov 10, 2022 | 234.68 | 236.89 | 230.95 | 235.07 | 307,050 | +5.18(+2.25%) |
Nov 09, 2022 | 234.82 | 234.99 | 228.68 | 229.89 | 299,026 | -5.53(-2.35%) |
Nov 08, 2022 | 234.80 | 237.48 | 233.49 | 235.41 | 300,132 | +0.18(+0.08%) |
Nov 07, 2022 | 234.42 | 236.26 | 231.30 | 235.23 | 335,628 | +0.38(+0.16%) |
Nov 04, 2022 | 235.54 | 238.70 | 230.43 | 234.86 | 375,439 | -0.29(-0.12%) |
Nov 03, 2022 | 236.35 | 237.89 | 222.95 | 235.15 | 852,182 | -9.17(-3.76%) |
Nov 02, 2022 | 245.84 | 243.04 | 244.32 | 495,592 | -2.95(-1.19%) | |
Nov 01, 2022 | 247.98 | 250.33 | 246.76 | 247.27 | 303,850 | -0.22(-0.09%) |
Oct 31, 2022 | 245.57 | 248.36 | 245.00 | 247.49 | 306,154 | -0.28(-0.11%) |
Oct 28, 2022 | 245.52 | 250.13 | 241.09 | 247.77 | 424,468 | +3.57(+1.46%) |
Oct 27, 2022 | 243.84 | 247.19 | 243.68 | 244.19 | 350,114 | +2.29(+0.95%) |
Oct 26, 2022 | 244.65 | 247.37 | 241.43 | 241.90 | 335,890 | -1.39(-0.57%) |
Oct 25, 2022 | 241.24 | 244.42 | 240.99 | 243.29 | 338,574 | +0.61(+0.25%) |
Oct 24, 2022 | 242.59 | 249.80 | 242.38 | 242.68 | 807,721 | +2.11(+0.88%) |
Oct 21, 2022 | 234.51 | 241.82 | 233.03 | 240.57 | 453,924 | +6.62(+2.83%) |
Oct 20, 2022 | 233.40 | 236.26 | 232.56 | 233.95 | 478,521 | -0.12(-0.05%) |
Oct 19, 2022 | 228.11 | 234.30 | 228.11 | 234.08 | 432,307 | +4.40(+1.92%) |
Oct 18, 2022 | 221.73 | 230.11 | 221.26 | 229.68 | 454,502 | +10.17(+4.63%) |
Oct 17, 2022 | 217.26 | 222.91 | 216.65 | 219.51 | 243,421 | +4.66(+2.17%) |
Oct 14, 2022 | 222.18 | 222.18 | 212.26 | 214.85 | 333,817 | -7.21(-3.25%) |
Oct 13, 2022 | 215.86 | 223.34 | 214.94 | 222.06 | 230,874 | +3.81(+1.75%) |
Oct 12, 2022 | 224.25 | 224.73 | 218.10 | 218.25 | 358,149 | -7.70(-3.41%) |
Oct 11, 2022 | 226.38 | 228.77 | 224.81 | 225.95 | 352,426 | -0.35(-0.15%) |
Oct 10, 2022 | 226.20 | 230.22 | 225.10 | 226.30 | 247,387 | +2.10(+0.94%) |
Oct 07, 2022 | 223.00 | 224.37 | 221.57 | 224.20 | 426,601 | +1.02(+0.46%) |
Oct 06, 2022 | 224.43 | 225.71 | 222.93 | 223.18 | 229,829 | -1.15(-0.51%) |
Oct 05, 2022 | 222.16 | 225.89 | 221.19 | 224.32 | 244,195 | +0.79(+0.35%) |
Oct 04, 2022 | 219.91 | 223.60 | 219.91 | 223.53 | 316,167 | +4.92(+2.25%) |
Oct 03, 2022 | 215.89 | 220.38 | 215.16 | 218.62 | 305,631 | +5.37(+2.52%) |
Sep 30, 2022 | 213.87 | 216.78 | 212.37 | 213.24 | 275,231 | -1.76(-0.82%) |
Sep 29, 2022 | 216.31 | 216.31 | 211.33 | 215.00 | 273,289 | -1.94(-0.90%) |
Sep 28, 2022 | 217.26 | 218.45 | 213.49 | 216.95 | 380,493 | +0.43(+0.20%) |
Sep 27, 2022 | 219.66 | 221.10 | 215.66 | 216.52 | 338,130 | -1.89(-0.86%) |
Sep 26, 2022 | 220.85 | 223.15 | 218.29 | 218.40 | 296,608 | -3.28(-1.48%) |
Sep 23, 2022 | 224.61 | 224.99 | 217.19 | 221.69 | 307,434 | -5.03(-2.22%) |
Sep 22, 2022 | 225.10 | 231.39 | 221.42 | 226.72 | 551,365 | +2.81(+1.26%) |
Sep 21, 2022 | 229.33 | 233.44 | 223.82 | 223.91 | 322,120 | -0.22(-0.10%) |
Sep 20, 2022 | 224.79 | 224.79 | 222.19 | 224.13 | 201,963 | -1.73(-0.77%) |
Sep 19, 2022 | 222.24 | 225.91 | 221.87 | 225.86 | 268,207 | +2.41(+1.08%) |
Sep 16, 2022 | 222.96 | 223.91 | 219.03 | 223.46 | 531,885 | -0.18(-0.08%) |
Sep 15, 2022 | 223.24 | 226.05 | 222.08 | 223.64 | 404,921 | -0.55(-0.24%) |
Sep 14, 2022 | 220.46 | 225.46 | 219.66 | 224.19 | 410,956 | +3.45(+1.56%) |
Sep 13, 2022 | 223.59 | 225.58 | 220.00 | 220.74 | 599,736 | -5.50(-2.43%) |
Sep 12, 2022 | 226.85 | 227.62 | 225.47 | 226.24 | 517,953 | -0.29(-0.13%) |
Sep 09, 2022 | 223.61 | 227.47 | 223.61 | 226.53 | 395,113 | +2.99(+1.34%) |
Sep 08, 2022 | 223.87 | 225.07 | 221.82 | 223.53 | 558,507 | -0.44(-0.20%) |
Sep 07, 2022 | 219.36 | 224.76 | 219.07 | 223.98 | 453,842 | +3.44(+1.56%) |
Sep 06, 2022 | 220.01 | 221.35 | 218.97 | 220.54 | 610,072 | +2.19(+1.01%) |
Sep 02, 2022 | 221.19 | 224.23 | 217.52 | 218.35 | 910,041 | -0.65(-0.30%) |
Sep 01, 2022 | 220.70 | 221.41 | 217.40 | 219.00 | 447,398 | -2.68(-1.21%) |
Aug 31, 2022 | 223.11 | 224.53 | 220.79 | 221.68 | 715,724 | -1.26(-0.57%) |
Aug 30, 2022 | 227.45 | 227.45 | 222.78 | 222.94 | 365,858 | -4.01(-1.76%) |
Aug 29, 2022 | 225.49 | 229.07 | 223.90 | 226.94 | 384,525 | -0.45(-0.20%) |
Aug 26, 2022 | 232.97 | 234.38 | 227.28 | 227.40 | 347,954 | -5.18(-2.23%) |
Aug 25, 2022 | 230.38 | 232.60 | 229.61 | 232.57 | 396,945 | +3.30(+1.44%) |
Aug 24, 2022 | 227.22 | 229.79 | 226.98 | 229.27 | 260,223 | +3.06(+1.35%) |
Aug 23, 2022 | 226.09 | 226.64 | 224.58 | 226.22 | 200,822 | +1.10(+0.49%) |
Aug 22, 2022 | 223.40 | 225.49 | 223.25 | 225.12 | 342,267 | -0.48(-0.21%) |
Aug 19, 2022 | 226.46 | 227.72 | 224.40 | 225.59 | 226,321 | -1.24(-0.54%) |
Aug 18, 2022 | 227.10 | 229.45 | 226.41 | 226.83 | 190,984 | +0.59(+0.26%) |
Aug 17, 2022 | 221.91 | 226.84 | 221.76 | 226.25 | 358,999 | +2.52(+1.13%) |
Aug 16, 2022 | 222.08 | 224.74 | 221.54 | 223.73 | 253,891 | +0.94(+0.42%) |
Aug 15, 2022 | 218.94 | 223.67 | 218.94 | 222.79 | 208,669 | +2.01(+0.91%) |
Aug 12, 2022 | 218.05 | 220.98 | 217.01 | 220.78 | 165,786 | +2.99(+1.37%) |
Aug 11, 2022 | 218.44 | 219.84 | 216.87 | 217.79 | 191,859 | +0.31(+0.14%) |
Aug 10, 2022 | 218.31 | 218.89 | 215.07 | 217.48 | 303,523 | +1.47(+0.68%) |
Aug 09, 2022 | 215.50 | 216.95 | 213.86 | 216.01 | 427,934 | +2.30(+1.08%) |
Aug 08, 2022 | 218.31 | 222.25 | 212.33 | 213.72 | 405,726 | -4.30(-1.97%) |
Aug 05, 2022 | 218.02 | 220.33 | 214.62 | 218.02 | 406,534 | -1.18(-0.54%) |
Aug 04, 2022 | 210.75 | 227.45 | 210.68 | 219.19 | 754,879 | +9.69(+4.63%) |
Aug 03, 2022 | 208.21 | 210.45 | 203.44 | 209.50 | 221,380 | +1.17(+0.56%) |
Aug 02, 2022 | 210.03 | 210.03 | 206.56 | 208.33 | 311,446 | -0.16(-0.08%) |
Aug 01, 2022 | 207.96 | 209.00 | 204.59 | 208.49 | 224,516 | +0.77(+0.37%) |
Jul 29, 2022 | 204.55 | 208.17 | 203.84 | 207.73 | 230,632 | +4.18(+2.05%) |
Jul 28, 2022 | 201.87 | 203.66 | 199.12 | 203.55 | 248,353 | +2.02(+1.00%) |
Jul 27, 2022 | 202.13 | 202.86 | 199.50 | 201.53 | 265,007 | -0.16(-0.08%) |
Jul 26, 2022 | 201.73 | 203.04 | 200.84 | 201.69 | 182,385 | -0.04(-0.02%) |
Jul 25, 2022 | 200.42 | 204.43 | 200.40 | 201.73 | 215,586 | +1.77(+0.89%) |
Jul 22, 2022 | 201.53 | 202.65 | 199.29 | 199.96 | 203,659 | -0.02(-0.01%) |
Jul 21, 2022 | 199.15 | 200.42 | 197.73 | 199.98 | 194,878 | -0.14(-0.07%) |
Jul 20, 2022 | 198.78 | 201.16 | 196.71 | 200.12 | 197,439 | +1.71(+0.86%) |
Jul 19, 2022 | 193.31 | 198.63 | 193.26 | 198.42 | 443,658 | +5.07(+2.62%) |
Jul 18, 2022 | 196.64 | 198.66 | 192.72 | 193.35 | 297,361 | -2.68(-1.37%) |
Jul 15, 2022 | 197.75 | 198.57 | 194.84 | 196.03 | 239,144 | +0.46(+0.24%) |
Jul 14, 2022 | 195.77 | 197.41 | 194.41 | 195.57 | 318,924 | -3.92(-1.96%) |
Jul 13, 2022 | 200.71 | 204.04 | 199.21 | 199.49 | 271,205 | -3.78(-1.86%) |
Jul 12, 2022 | 205.97 | 208.11 | 202.63 | 203.27 | 396,692 | -3.49(-1.69%) |
Jul 11, 2022 | 205.57 | 208.46 | 204.07 | 206.76 | 200,020 | +0.14(+0.07%) |
Jul 08, 2022 | 209.16 | 210.16 | 206.26 | 206.62 | 274,829 | -1.56(-0.75%) |
Jul 07, 2022 | 206.01 | 209.00 | 205.94 | 208.18 | 285,274 | +2.93(+1.43%) |
Jul 06, 2022 | 201.16 | 208.08 | 199.90 | 205.25 | 341,277 | +4.21(+2.09%) |
Jul 05, 2022 | 208.34 | 208.84 | 197.39 | 201.04 | 523,808 | -10.63(-5.02%) |
Jul 01, 2022 | 209.11 | 212.76 | 206.22 | 211.67 | 280,554 | +3.01(+1.44%) |
Jun 30, 2022 | 204.89 | 209.42 | 204.89 | 208.67 | 382,963 | +1.85(+0.89%) |
Jun 29, 2022 | 208.84 | 208.91 | 204.24 | 206.82 | 298,693 | -1.24(-0.59%) |
Jun 28, 2022 | 210.24 | 213.41 | 206.70 | 208.05 | 402,909 | -1.14(-0.54%) |
Jun 27, 2022 | 207.34 | 209.58 | 205.59 | 209.19 | 301,704 | +2.90(+1.41%) |
Jun 24, 2022 | 202.96 | 206.49 | 201.05 | 206.29 | 668,446 | +5.12(+2.54%) |
Jun 23, 2022 | 199.96 | 202.03 | 198.15 | 201.18 | 321,447 | +0.53(+0.26%) |
Jun 22, 2022 | 197.09 | 201.78 | 197.09 | 200.65 | 467,925 | +0.09(+0.04%) |
Jun 21, 2022 | 195.21 | 200.94 | 194.81 | 200.56 | 365,994 | +8.35(+4.35%) |
Jun 17, 2022 | 191.75 | 195.21 | 188.84 | 192.21 | 843,986 | -0.40(-0.21%) |
Jun 16, 2022 | 194.71 | 195.00 | 190.60 | 192.61 | 476,729 | -4.42(-2.24%) |
Jun 15, 2022 | 197.22 | 198.46 | 191.59 | 197.03 | 567,800 | +0.82(+0.42%) |
Jun 14, 2022 | 198.64 | 199.16 | 193.74 | 196.20 | 498,531 | -2.41(-1.22%) |
Jun 13, 2022 | 199.01 | 200.64 | 196.28 | 198.62 | 442,313 | -4.46(-2.20%) |
Jun 10, 2022 | 201.54 | 204.69 | 200.81 | 203.08 | 394,971 | -1.93(-0.94%) |
Jun 09, 2022 | 204.75 | 205.98 | 204.05 | 205.01 | 363,297 | -0.24(-0.12%) |
Jun 08, 2022 | 205.49 | 206.55 | 204.16 | 205.25 | 254,963 | -1.81(-0.87%) |
Jun 07, 2022 | 202.73 | 207.33 | 201.95 | 207.06 | 271,655 | +3.48(+1.71%) |
Jun 06, 2022 | 204.02 | 204.35 | 201.74 | 203.58 | 322,718 | -0.32(-0.16%) |
Jun 03, 2022 | 202.37 | 204.34 | 201.51 | 203.90 | 262,272 | +1.00(+0.49%) |
Jun 02, 2022 | 203.11 | 203.38 | 198.77 | 202.90 | 263,455 | +1.28(+0.64%) |
Jun 01, 2022 | 203.54 | 203.54 | 198.04 | 201.62 | 305,135 | +0.00(+0.00%) |
May 31, 2022 | 204.16 | 204.17 | 199.67 | 201.62 | 718,416 | -3.77(-1.84%) |
May 27, 2022 | 202.97 | 205.40 | 201.87 | 205.39 | 450,621 | +2.78(+1.37%) |
May 26, 2022 | 197.83 | 204.13 | 197.83 | 202.61 | 548,300 | +5.15(+2.61%) |
May 25, 2022 | 195.92 | 199.35 | 195.78 | 197.46 | 354,668 | +1.95(+1.00%) |
May 24, 2022 | 192.84 | 195.95 | 190.24 | 195.50 | 247,005 | +3.33(+1.73%) |
May 23, 2022 | 191.13 | 193.47 | 190.18 | 192.17 | 331,535 | +2.72(+1.44%) |
May 20, 2022 | 192.22 | 193.02 | 186.19 | 189.45 | 300,454 | -2.85(-1.48%) |
May 19, 2022 | 192.77 | 194.99 | 189.31 | 192.29 | 309,329 | -2.02(-1.04%) |
May 18, 2022 | 198.84 | 200.19 | 192.69 | 194.32 | 290,307 | -5.87(-2.93%) |
May 17, 2022 | 197.34 | 201.50 | 195.96 | 200.19 | 311,952 | +4.01(+2.05%) |
May 16, 2022 | 195.14 | 198.04 | 194.48 | 196.17 | 307,554 | +0.96(+0.49%) |
May 13, 2022 | 195.63 | 198.81 | 192.85 | 195.22 | 370,302 | +0.01(+0.00%) |
May 12, 2022 | 197.70 | 199.53 | 191.30 | 195.21 | 306,535 | -2.17(-1.10%) |
May 11, 2022 | 201.18 | 203.44 | 195.94 | 197.37 | 295,907 | -3.47(-1.73%) |
May 10, 2022 | 201.82 | 203.53 | 198.40 | 200.84 | 334,467 | -0.32(-0.16%) |
May 09, 2022 | 205.93 | 206.65 | 200.48 | 201.16 | 434,344 | -6.01(-2.90%) |
May 06, 2022 | 209.35 | 211.69 | 204.86 | 207.16 | 316,829 | -3.34(-1.59%) |
May 05, 2022 | 209.23 | 215.53 | 206.10 | 210.51 | 488,541 | -2.30(-1.08%) |
May 04, 2022 | 206.08 | 213.94 | 204.16 | 212.81 | 541,149 | +7.07(+3.44%) |
May 03, 2022 | 204.43 | 206.18 | 202.64 | 205.74 | 372,068 | +2.33(+1.14%) |
May 02, 2022 | 202.49 | 207.85 | 200.37 | 203.41 | 359,361 | -0.39(-0.19%) |
Apr 29, 2022 | 209.41 | 210.63 | 202.83 | 203.80 | 367,981 | -5.11(-2.45%) |
Apr 28, 2022 | 210.94 | 211.23 | 207.75 | 208.91 | 324,134 | -1.70(-0.81%) |
Apr 27, 2022 | 209.54 | 212.98 | 206.73 | 210.61 | 298,862 | +1.14(+0.54%) |
Apr 26, 2022 | 208.84 | 213.22 | 208.69 | 209.47 | 361,859 | +0.12(+0.06%) |
Apr 25, 2022 | 211.66 | 211.66 | 202.04 | 209.35 | 560,328 | -3.49(-1.64%) |
Apr 22, 2022 | 212.57 | 216.03 | 211.68 | 212.83 | 362,294 | +0.18(+0.09%) |
Apr 21, 2022 | 218.42 | 218.42 | 211.27 | 212.65 | 316,644 | -5.09(-2.34%) |
Apr 20, 2022 | 215.71 | 218.41 | 214.54 | 217.74 | 324,830 | +3.05(+1.42%) |
Apr 19, 2022 | 213.91 | 216.63 | 212.41 | 214.69 | 332,825 | +1.18(+0.55%) |
Apr 18, 2022 | 212.63 | 215.05 | 211.15 | 213.51 | 335,221 | +0.20(+0.09%) |
Apr 14, 2022 | 208.96 | 214.57 | 208.71 | 213.31 | 643,325 | +9.32(+4.57%) |
Apr 13, 2022 | 201.68 | 204.11 | 200.89 | 203.99 | 513,938 | +2.85(+1.41%) |
Apr 12, 2022 | 196.07 | 203.45 | 196.07 | 201.15 | 399,162 | +4.53(+2.30%) |
Apr 11, 2022 | 198.37 | 202.29 | 194.76 | 196.62 | 475,256 | -0.63(-0.32%) |
Apr 08, 2022 | 199.92 | 202.13 | 196.49 | 197.25 | 426,019 | -1.93(-0.97%) |
Apr 07, 2022 | 193.72 | 199.97 | 192.08 | 199.18 | 688,514 | +5.56(+2.87%) |
Apr 06, 2022 | 193.09 | 196.32 | 192.32 | 193.62 | 435,697 | +0.95(+0.49%) |
Apr 05, 2022 | 193.50 | 196.03 | 192.47 | 192.67 | 371,345 | -0.72(-0.37%) |
Apr 04, 2022 | 194.42 | 194.42 | 189.28 | 193.39 | 401,591 | -0.73(-0.38%) |
Apr 01, 2022 | 191.24 | 194.27 | 190.69 | 194.12 | 362,719 | +3.06(+1.60%) |
Mar 31, 2022 | 194.54 | 196.10 | 191.02 | 191.06 | 431,929 | -3.72(-1.91%) |
Mar 30, 2022 | 194.52 | 197.79 | 192.18 | 194.78 | 350,649 | +1.02(+0.52%) |
Mar 29, 2022 | 188.50 | 193.99 | 187.03 | 193.76 | 337,368 | +1.83(+0.95%) |
Mar 28, 2022 | 196.15 | 197.26 | 190.25 | 191.93 | 496,621 | -5.38(-2.73%) |
Mar 25, 2022 | 194.99 | 198.61 | 194.18 | 197.31 | 226,963 | +2.28(+1.17%) |
Mar 24, 2022 | 194.36 | 197.53 | 193.89 | 195.03 | 230,988 | +0.53(+0.27%) |
Mar 23, 2022 | 193.48 | 196.36 | 193.12 | 194.51 | 290,060 | +1.92(+0.99%) |
Mar 22, 2022 | 192.47 | 193.73 | 189.92 | 192.59 | 388,945 | +0.35(+0.18%) |
Mar 21, 2022 | 187.68 | 193.25 | 186.83 | 192.24 | 417,562 | +6.69(+3.60%) |
Mar 18, 2022 | 188.72 | 189.59 | 183.44 | 185.55 | 1,173,926 | -3.49(-1.84%) |
Mar 17, 2022 | 189.54 | 191.82 | 187.68 | 189.04 | 563,871 | +2.84(+1.53%) |
Mar 16, 2022 | 188.70 | 191.67 | 181.79 | 186.19 | 585,498 | -7.80(-4.02%) |
Mar 15, 2022 | 194.81 | 194.81 | 189.86 | 193.99 | 413,564 | +0.54(+0.28%) |
Mar 14, 2022 | 198.20 | 198.48 | 192.58 | 193.45 | 454,190 | -3.96(-2.00%) |
Mar 11, 2022 | 201.23 | 204.50 | 197.31 | 197.41 | 375,819 | -4.41(-2.18%) |
Mar 10, 2022 | 199.67 | 202.04 | 201.82 | 522,435 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.79 | 203.66 | 195.07 | 199.40 | 845,498 | -1.24(-0.62%) |
Mar 08, 2022 | 209.90 | 210.44 | 200.50 | 200.64 | 1,010,217 | -8.90(-4.25%) |
Mar 07, 2022 | 210.25 | 219.05 | 207.44 | 209.54 | 967,908 | +0.66(+0.32%) |
Mar 04, 2022 | 202.01 | 209.52 | 200.94 | 208.88 | 744,743 | +6.74(+3.34%) |
Mar 03, 2022 | 200.00 | 203.21 | 199.47 | 202.13 | 648,693 | +2.40(+1.20%) |
Mar 02, 2022 | 196.16 | 200.87 | 193.51 | 199.74 | 915,219 | +4.17(+2.13%) |
Mar 01, 2022 | 195.98 | 197.96 | 192.97 | 195.57 | 931,095 | -0.24(-0.12%) |
Feb 28, 2022 | 190.49 | 197.85 | 190.49 | 195.81 | 1,304,669 | +4.35(+2.27%) |
Feb 25, 2022 | 184.20 | 194.38 | 188.20 | 191.46 | 722,800 | +7.54(+4.10%) |
Feb 24, 2022 | 177.93 | 184.60 | 175.87 | 183.92 | 664,164 | +5.54(+3.10%) |
Feb 23, 2022 | 179.68 | 180.69 | 178.22 | 178.38 | 464,300 | +0.49(+0.27%) |
Feb 22, 2022 | 178.51 | 179.64 | 175.60 | 177.90 | 447,942 | +0.75(+0.42%) |
Feb 18, 2022 | 177.15 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.75 | 177.20 | 172.67 | 176.03 | 427,130 | +2.23(+1.28%) |
Feb 16, 2022 | 171.47 | 174.93 | 171.47 | 173.81 | 390,603 | +2.33(+1.36%) |
Feb 15, 2022 | 172.14 | 174.22 | 171.12 | 171.47 | 347,036 | -1.08(-0.62%) |
Feb 14, 2022 | 174.95 | 175.47 | 170.67 | 172.55 | 534,011 | -2.48(-1.42%) |
Feb 11, 2022 | 170.40 | 175.40 | 168.68 | 175.03 | 636,528 | +4.02(+2.35%) |
Feb 10, 2022 | 173.17 | 179.90 | 170.66 | 171.02 | 821,724 | -7.18(-4.03%) |
Feb 09, 2022 | 178.19 | 179.16 | 177.22 | 178.19 | 350,455 | +1.13(+0.64%) |
Feb 08, 2022 | 176.25 | 177.34 | 174.98 | 177.06 | 268,668 | +1.88(+1.08%) |
Feb 07, 2022 | 173.90 | 176.23 | 171.89 | 175.18 | 330,216 | +1.34(+0.77%) |
Feb 04, 2022 | 174.05 | 175.67 | 171.35 | 173.83 | 282,237 | -0.88(-0.50%) |
Feb 03, 2022 | 178.50 | 174.51 | 174.71 | 302,608 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.90 | 178.07 | 174.22 | 178.02 | 404,324 | +1.42(+0.80%) |