Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 252.54 | 260.90 | 249.67 | 253.06 | 274,715 | +2.26(+0.90%) |
Jan 30, 2023 | 251.89 | 253.08 | 249.44 | 250.80 | 180,049 | -2.44(-0.96%) |
Jan 27, 2023 | 252.24 | 255.53 | 250.07 | 253.24 | 113,845 | -1.01(-0.40%) |
Jan 26, 2023 | 256.00 | 256.80 | 250.24 | 254.25 | 247,572 | +4.46(+1.79%) |
Jan 25, 2023 | 245.66 | 250.19 | 242.34 | 249.79 | 148,264 | +0.46(+0.18%) |
Jan 24, 2023 | 250.39 | 257.05 | 248.38 | 249.33 | 181,856 | -2.55(-1.01%) |
Jan 23, 2023 | 252.74 | 254.82 | 251.03 | 251.88 | 155,135 | -1.30(-0.51%) |
Jan 20, 2023 | 251.53 | 254.11 | 243.31 | 253.18 | 191,440 | +4.33(+1.74%) |
Jan 19, 2023 | 251.94 | 254.26 | 248.60 | 248.85 | 247,941 | -3.97(-1.57%) |
Jan 18, 2023 | 258.19 | 258.37 | 251.97 | 252.82 | 190,394 | -2.81(-1.10%) |
Jan 17, 2023 | 254.26 | 258.49 | 249.39 | 255.63 | 285,701 | -1.30(-0.51%) |
Jan 13, 2023 | 244.23 | 257.19 | 244.23 | 256.93 | 191,661 | +13.68(+5.62%) |
Jan 12, 2023 | 243.60 | 247.81 | 240.17 | 243.25 | 216,685 | -0.61(-0.25%) |
Jan 11, 2023 | 249.36 | 250.00 | 242.78 | 243.86 | 233,754 | -4.45(-1.79%) |
Jan 10, 2023 | 240.31 | 249.59 | 240.31 | 248.31 | 228,893 | +5.31(+2.19%) |
Jan 09, 2023 | 254.25 | 254.50 | 237.50 | 243.00 | 433,411 | -3.59(-1.46%) |
Jan 06, 2023 | 243.25 | 247.21 | 238.61 | 246.59 | 441,615 | +3.92(+1.62%) |
Jan 05, 2023 | 251.95 | 251.95 | 242.63 | 242.67 | 258,487 | -8.54(-3.40%) |
Jan 04, 2023 | 255.94 | 259.64 | 249.38 | 251.21 | 232,047 | -1.78(-0.70%) |
Jan 03, 2023 | 256.00 | 257.44 | 248.49 | 252.99 | 396,498 | +1.11(+0.44%) |
Dec 30, 2022 | 249.78 | 253.53 | 246.60 | 251.88 | 160,059 | -1.53(-0.60%) |
Dec 29, 2022 | 255.84 | 257.88 | 251.37 | 253.41 | 283,053 | +1.38(+0.55%) |
Dec 28, 2022 | 252.56 | 255.10 | 249.47 | 252.03 | 167,481 | -0.39(-0.15%) |
Dec 27, 2022 | 257.50 | 258.81 | 252.14 | 252.42 | 140,495 | -5.06(-1.97%) |
Dec 23, 2022 | 258.01 | 258.54 | 253.43 | 257.48 | 113,516 | -2.09(-0.81%) |
Dec 22, 2022 | 256.34 | 259.97 | 252.94 | 259.57 | 193,913 | -0.18(-0.07%) |
Dec 21, 2022 | 256.58 | 262.54 | 256.24 | 259.75 | 268,688 | +3.64(+1.42%) |
Dec 20, 2022 | 245.66 | 257.61 | 245.66 | 256.11 | 279,393 | +9.63(+3.91%) |
Dec 19, 2022 | 251.72 | 253.31 | 246.20 | 246.48 | 417,036 | -7.18(-2.83%) |
Dec 16, 2022 | 245.02 | 256.00 | 240.00 | 253.66 | 569,224 | -2.01(-0.79%) |
Dec 15, 2022 | 251.90 | 256.40 | 250.39 | 255.67 | 420,578 | -0.20(-0.08%) |
Dec 14, 2022 | 255.22 | 259.24 | 253.95 | 255.87 | 286,961 | -0.33(-0.13%) |
Dec 13, 2022 | 249.94 | 260.00 | 247.54 | 256.20 | 500,896 | +19.73(+8.34%) |
Dec 12, 2022 | 233.15 | 237.40 | 232.28 | 236.47 | 219,211 | +4.20(+1.81%) |
Dec 09, 2022 | 233.58 | 236.37 | 231.73 | 232.27 | 178,950 | -3.12(-1.33%) |
Dec 08, 2022 | 231.59 | 240.16 | 227.53 | 235.39 | 282,918 | +5.87(+2.56%) |
Dec 07, 2022 | 230.45 | 234.66 | 225.62 | 229.52 | 290,844 | -1.40(-0.61%) |
Dec 06, 2022 | 235.98 | 235.98 | 227.68 | 230.92 | 172,715 | -4.04(-1.72%) |
Dec 05, 2022 | 239.27 | 240.29 | 233.83 | 234.96 | 274,648 | -4.53(-1.89%) |
Dec 02, 2022 | 234.14 | 243.99 | 231.94 | 239.49 | 314,515 | -0.19(-0.08%) |
Dec 01, 2022 | 242.01 | 245.48 | 238.97 | 239.68 | 443,064 | -1.89(-0.78%) |
Nov 30, 2022 | 232.65 | 241.69 | 229.97 | 241.57 | 451,690 | +11.54(+5.02%) |
Nov 29, 2022 | 226.71 | 230.95 | 226.26 | 230.03 | 239,618 | +3.91(+1.73%) |
Nov 28, 2022 | 229.56 | 232.67 | 223.37 | 226.12 | 329,982 | -4.16(-1.81%) |
Nov 25, 2022 | 227.35 | 231.64 | 227.35 | 230.28 | 73,934 | +3.02(+1.33%) |
Nov 23, 2022 | 225.68 | 230.28 | 223.72 | 227.26 | 223,779 | +2.25(+1.00%) |
Nov 22, 2022 | 216.03 | 228.05 | 210.43 | 225.01 | 380,380 | +10.15(+4.72%) |
Nov 21, 2022 | 211.46 | 219.23 | 211.46 | 214.86 | 228,020 | +2.33(+1.10%) |
Nov 18, 2022 | 212.63 | 217.06 | 209.60 | 212.53 | 446,628 | -1.48(-0.69%) |
Nov 17, 2022 | 210.32 | 215.11 | 208.60 | 214.01 | 258,445 | -1.67(-0.77%) |
Nov 16, 2022 | 211.31 | 215.91 | 210.67 | 215.68 | 313,645 | +2.18(+1.02%) |
Nov 15, 2022 | 219.29 | 219.29 | 212.26 | 213.50 | 251,846 | +2.83(+1.34%) |
Nov 14, 2022 | 214.57 | 214.94 | 206.41 | 210.67 | 284,140 | -4.66(-2.16%) |
Nov 11, 2022 | 216.60 | 229.26 | 211.01 | 215.33 | 601,800 | -2.15(-0.99%) |
Nov 10, 2022 | 211.62 | 218.00 | 207.94 | 217.48 | 403,866 | +19.87(+10.06%) |
Nov 09, 2022 | 200.71 | 202.44 | 195.67 | 197.61 | 264,663 | -5.11(-2.52%) |
Nov 08, 2022 | 207.76 | 208.71 | 198.37 | 202.72 | 223,380 | -4.40(-2.12%) |
Nov 07, 2022 | 206.94 | 209.73 | 202.18 | 207.12 | 251,586 | -0.36(-0.17%) |
Nov 04, 2022 | 207.69 | 210.22 | 198.38 | 207.48 | 393,504 | +3.05(+1.49%) |
Nov 03, 2022 | 204.38 | 215.70 | 203.56 | 204.43 | 455,137 | -2.26(-1.09%) |
Nov 02, 2022 | 200.04 | 219.40 | 200.00 | 206.69 | 943,398 | +14.43(+7.51%) |
Nov 01, 2022 | 198.25 | 199.98 | 190.61 | 192.26 | 540,777 | -2.69(-1.38%) |
Oct 31, 2022 | 186.22 | 197.28 | 183.81 | 194.95 | 863,750 | +9.54(+5.15%) |
Oct 28, 2022 | 182.30 | 187.40 | 179.41 | 185.41 | 269,762 | +3.23(+1.77%) |
Oct 27, 2022 | 185.04 | 185.04 | 178.68 | 182.18 | 170,970 | -0.91(-0.50%) |
Oct 26, 2022 | 181.05 | 188.67 | 181.05 | 183.09 | 223,605 | +2.04(+1.13%) |
Oct 25, 2022 | 176.12 | 183.96 | 176.12 | 181.05 | 263,474 | +6.46(+3.70%) |
Oct 24, 2022 | 176.52 | 176.52 | 171.32 | 174.59 | 262,517 | -0.75(-0.43%) |
Oct 21, 2022 | 173.75 | 176.41 | 169.20 | 175.34 | 186,415 | +2.43(+1.41%) |
Oct 20, 2022 | 173.17 | 179.10 | 171.94 | 172.91 | 168,453 | -0.22(-0.13%) |
Oct 19, 2022 | 177.13 | 179.25 | 171.66 | 173.13 | 187,978 | -6.21(-3.46%) |
Oct 18, 2022 | 181.83 | 185.85 | 176.85 | 179.34 | 326,582 | +2.45(+1.39%) |
Oct 17, 2022 | 169.00 | 177.75 | 168.69 | 176.89 | 659,162 | +12.87(+7.85%) |
Oct 14, 2022 | 168.12 | 170.66 | 163.02 | 164.02 | 267,169 | -2.16(-1.30%) |
Oct 13, 2022 | 160.50 | 168.88 | 159.62 | 166.18 | 357,258 | -0.47(-0.28%) |
Oct 12, 2022 | 170.55 | 170.55 | 160.81 | 166.65 | 299,456 | -2.33(-1.38%) |
Oct 11, 2022 | 168.31 | 170.78 | 161.93 | 168.98 | 336,609 | +0.68(+0.40%) |
Oct 10, 2022 | 171.00 | 172.01 | 163.18 | 168.30 | 234,703 | -2.72(-1.59%) |
Oct 07, 2022 | 180.30 | 180.75 | 170.37 | 171.02 | 352,082 | -13.11(-7.12%) |
Oct 06, 2022 | 187.76 | 191.09 | 183.88 | 184.13 | 249,415 | -4.87(-2.58%) |
Oct 05, 2022 | 187.25 | 189.97 | 182.06 | 189.00 | 243,793 | -2.25(-1.18%) |
Oct 04, 2022 | 186.93 | 195.91 | 186.20 | 191.25 | 393,017 | +8.82(+4.83%) |
Oct 03, 2022 | 180.36 | 185.12 | 177.28 | 182.43 | 245,089 | +5.06(+2.85%) |
Sep 30, 2022 | 176.89 | 184.89 | 176.72 | 177.37 | 183,857 | +0.25(+0.14%) |
Sep 29, 2022 | 177.80 | 179.42 | 171.04 | 177.12 | 202,044 | -3.04(-1.69%) |
Sep 28, 2022 | 176.62 | 181.53 | 174.39 | 180.16 | 209,053 | +5.69(+3.26%) |
Sep 27, 2022 | 176.65 | 177.99 | 172.11 | 174.47 | 206,075 | +1.62(+0.94%) |
Sep 26, 2022 | 171.25 | 176.25 | 170.81 | 172.85 | 245,709 | +1.26(+0.73%) |
Sep 23, 2022 | 167.94 | 172.23 | 164.49 | 171.59 | 337,869 | +0.91(+0.53%) |
Sep 22, 2022 | 179.37 | 179.37 | 166.71 | 170.68 | 417,964 | -10.32(-5.70%) |
Sep 21, 2022 | 187.59 | 189.99 | 180.91 | 181.00 | 200,202 | -3.32(-1.80%) |
Sep 20, 2022 | 186.32 | 187.60 | 182.74 | 184.32 | 221,201 | -3.72(-1.98%) |
Sep 19, 2022 | 188.45 | 189.05 | 182.12 | 188.04 | 260,064 | -3.56(-1.86%) |
Sep 16, 2022 | 193.69 | 194.28 | 190.06 | 191.60 | 685,549 | -6.85(-3.45%) |
Sep 15, 2022 | 202.50 | 208.62 | 196.88 | 198.45 | 330,319 | -6.68(-3.26%) |
Sep 14, 2022 | 200.33 | 207.16 | 199.05 | 205.13 | 222,535 | +4.00(+1.99%) |
Sep 13, 2022 | 201.54 | 204.80 | 199.04 | 201.13 | 245,077 | -9.79(-4.64%) |
Sep 12, 2022 | 208.22 | 212.12 | 206.39 | 210.92 | 196,617 | +2.73(+1.31%) |
Sep 09, 2022 | 197.24 | 208.94 | 197.24 | 208.19 | 513,474 | +10.99(+5.57%) |
Sep 08, 2022 | 186.34 | 198.36 | 184.26 | 197.20 | 278,382 | +8.46(+4.48%) |
Sep 07, 2022 | 182.67 | 190.91 | 182.10 | 188.74 | 312,880 | +5.93(+3.24%) |
Sep 06, 2022 | 186.89 | 190.37 | 181.49 | 182.81 | 295,503 | -2.47(-1.33%) |
Sep 02, 2022 | 188.15 | 189.65 | 182.76 | 185.28 | 210,724 | -0.78(-0.42%) |
Sep 01, 2022 | 188.66 | 189.78 | 178.44 | 186.06 | 385,328 | -5.43(-2.84%) |
Aug 31, 2022 | 197.44 | 200.90 | 190.20 | 191.49 | 316,725 | -4.44(-2.27%) |
Aug 30, 2022 | 204.78 | 206.85 | 194.18 | 195.93 | 280,040 | -7.80(-3.83%) |
Aug 29, 2022 | 202.27 | 205.51 | 202.04 | 203.73 | 174,843 | -1.29(-0.63%) |
Aug 26, 2022 | 212.60 | 214.28 | 202.92 | 205.02 | 175,647 | -8.86(-4.14%) |
Aug 25, 2022 | 213.00 | 214.51 | 209.98 | 213.88 | 109,600 | +2.03(+0.96%) |
Aug 24, 2022 | 206.53 | 215.37 | 206.53 | 211.85 | 178,803 | +4.21(+2.03%) |
Aug 23, 2022 | 207.29 | 211.11 | 205.64 | 207.64 | 136,520 | -0.03(-0.01%) |
Aug 22, 2022 | 212.11 | 214.24 | 206.27 | 207.67 | 191,568 | -7.46(-3.47%) |
Aug 19, 2022 | 219.67 | 219.67 | 212.55 | 215.13 | 148,094 | -6.06(-2.74%) |
Aug 18, 2022 | 216.09 | 222.54 | 214.60 | 221.19 | 163,529 | +6.05(+2.81%) |
Aug 17, 2022 | 215.00 | 218.48 | 214.28 | 215.14 | 214,903 | -0.32(-0.15%) |
Aug 16, 2022 | 222.64 | 222.64 | 215.00 | 215.46 | 388,691 | -8.47(-3.78%) |
Aug 15, 2022 | 220.00 | 226.10 | 217.16 | 223.93 | 421,655 | +3.96(+1.80%) |
Aug 12, 2022 | 214.53 | 221.61 | 213.40 | 219.97 | 990,838 | -6.49(-2.87%) |
Aug 11, 2022 | 225.00 | 231.41 | 225.00 | 226.46 | 237,992 | +2.92(+1.31%) |
Aug 10, 2022 | 216.90 | 223.57 | 214.22 | 223.54 | 191,577 | +11.69(+5.52%) |
Aug 09, 2022 | 217.64 | 218.61 | 209.81 | 211.85 | 173,228 | -6.30(-2.89%) |
Aug 08, 2022 | 219.21 | 221.52 | 215.61 | 218.15 | 207,049 | +0.65(+0.30%) |
Aug 05, 2022 | 213.59 | 223.24 | 212.99 | 217.50 | 306,771 | -0.39(-0.18%) |
Aug 04, 2022 | 219.26 | 223.76 | 216.06 | 217.89 | 226,460 | -0.38(-0.17%) |
Aug 03, 2022 | 223.25 | 230.40 | 209.16 | 218.27 | 610,308 | +1.44(+0.66%) |
Aug 02, 2022 | 205.99 | 220.46 | 205.99 | 216.83 | 436,334 | +7.75(+3.71%) |
Aug 01, 2022 | 206.51 | 211.72 | 206.24 | 209.08 | 301,191 | +0.09(+0.04%) |
Jul 29, 2022 | 209.07 | 211.19 | 201.37 | 208.99 | 310,872 | +0.49(+0.24%) |
Jul 28, 2022 | 212.37 | 212.37 | 204.51 | 208.50 | 175,470 | +0.13(+0.06%) |
Jul 27, 2022 | 206.45 | 210.97 | 203.66 | 208.37 | 200,388 | +4.44(+2.18%) |
Jul 26, 2022 | 201.95 | 206.76 | 199.33 | 203.93 | 177,387 | +2.94(+1.46%) |
Jul 25, 2022 | 203.43 | 203.52 | 199.04 | 200.99 | 140,594 | -2.99(-1.47%) |
Jul 22, 2022 | 208.64 | 210.93 | 202.10 | 203.98 | 169,745 | -3.52(-1.70%) |
Jul 21, 2022 | 201.84 | 209.07 | 201.50 | 207.50 | 181,180 | +3.28(+1.61%) |
Jul 20, 2022 | 201.81 | 207.72 | 201.05 | 204.22 | 188,936 | +3.92(+1.96%) |
Jul 19, 2022 | 199.81 | 202.48 | 196.24 | 200.30 | 171,950 | +4.93(+2.52%) |
Jul 18, 2022 | 201.84 | 204.39 | 194.79 | 195.37 | 138,870 | -4.51(-2.26%) |
Jul 15, 2022 | 201.48 | 202.30 | 194.35 | 199.88 | 182,554 | +2.66(+1.35%) |
Jul 14, 2022 | 192.12 | 197.75 | 188.78 | 197.22 | 171,394 | +2.09(+1.07%) |
Jul 13, 2022 | 188.52 | 200.11 | 187.39 | 195.13 | 184,169 | +1.85(+0.96%) |
Jul 12, 2022 | 193.86 | 199.27 | 188.06 | 193.28 | 217,132 | -0.58(-0.30%) |
Jul 11, 2022 | 201.07 | 205.29 | 192.14 | 193.86 | 276,448 | -9.50(-4.67%) |
Jul 08, 2022 | 200.34 | 208.77 | 200.06 | 203.36 | 149,066 | -0.35(-0.17%) |
Jul 07, 2022 | 202.72 | 210.46 | 201.68 | 203.71 | 184,894 | +2.12(+1.05%) |
Jul 06, 2022 | 202.00 | 206.76 | 198.77 | 201.59 | 193,900 | +0.58(+0.29%) |
Jul 05, 2022 | 184.62 | 201.71 | 183.88 | 201.01 | 221,646 | +11.86(+6.27%) |
Jul 01, 2022 | 183.42 | 190.15 | 182.65 | 189.15 | 175,351 | +6.48(+3.55%) |
Jun 30, 2022 | 183.66 | 186.17 | 177.19 | 182.67 | 419,739 | -5.12(-2.73%) |
Jun 29, 2022 | 188.60 | 189.44 | 182.35 | 187.79 | 146,756 | -0.61(-0.32%) |
Jun 28, 2022 | 202.54 | 202.54 | 187.29 | 188.40 | 180,751 | -12.51(-6.23%) |
Jun 27, 2022 | 200.64 | 202.46 | 194.54 | 200.91 | 233,212 | +2.62(+1.32%) |
Jun 24, 2022 | 193.68 | 199.97 | 193.17 | 198.29 | 466,664 | +6.95(+3.63%) |
Jun 23, 2022 | 182.11 | 191.62 | 181.00 | 191.34 | 283,277 | +9.64(+5.31%) |
Jun 22, 2022 | 172.41 | 184.64 | 172.41 | 181.70 | 266,723 | +6.12(+3.49%) |
Jun 21, 2022 | 170.88 | 178.25 | 170.55 | 175.58 | 414,587 | +9.19(+5.52%) |
Jun 17, 2022 | 164.96 | 167.96 | 160.93 | 166.39 | 513,109 | +4.50(+2.78%) |
Jun 16, 2022 | 161.11 | 162.23 | 157.04 | 161.89 | 399,309 | -5.64(-3.37%) |
Jun 15, 2022 | 166.14 | 172.74 | 162.01 | 167.53 | 525,233 | +4.29(+2.63%) |
Jun 14, 2022 | 173.69 | 173.69 | 160.01 | 163.24 | 421,727 | -9.98(-5.76%) |
Jun 13, 2022 | 175.78 | 177.10 | 170.44 | 173.22 | 256,874 | -10.65(-5.79%) |
Jun 10, 2022 | 181.35 | 185.82 | 177.43 | 183.87 | 199,018 | -2.52(-1.35%) |
Jun 09, 2022 | 187.20 | 190.85 | 185.81 | 186.39 | 148,383 | -3.66(-1.93%) |
Jun 08, 2022 | 189.97 | 193.20 | 187.97 | 190.05 | 122,308 | -1.69(-0.88%) |
Jun 07, 2022 | 182.98 | 191.96 | 182.72 | 191.74 | 220,468 | +7.00(+3.79%) |
Jun 06, 2022 | 180.92 | 185.36 | 178.20 | 184.74 | 291,742 | +7.37(+4.16%) |
Jun 03, 2022 | 182.53 | 184.90 | 177.08 | 177.37 | 240,744 | -7.98(-4.31%) |
Jun 02, 2022 | 176.28 | 187.60 | 173.75 | 185.35 | 202,380 | +10.99(+6.30%) |
Jun 01, 2022 | 178.58 | 180.98 | 170.88 | 174.36 | 200,003 | -2.47(-1.40%) |
May 31, 2022 | 182.79 | 183.47 | 175.27 | 176.83 | 159,032 | -7.09(-3.85%) |
May 27, 2022 | 181.05 | 186.10 | 181.05 | 183.92 | 124,533 | +4.93(+2.75%) |
May 26, 2022 | 174.57 | 179.74 | 173.56 | 178.99 | 244,888 | +4.89(+2.81%) |
May 25, 2022 | 168.71 | 175.89 | 168.40 | 174.10 | 203,906 | +3.96(+2.33%) |
May 24, 2022 | 173.15 | 178.15 | 166.38 | 170.14 | 191,838 | -7.03(-3.97%) |
May 23, 2022 | 177.70 | 179.97 | 173.22 | 177.17 | 167,821 | +1.27(+0.72%) |
May 20, 2022 | 175.19 | 176.33 | 167.24 | 175.90 | 335,850 | +4.18(+2.43%) |
May 19, 2022 | 165.54 | 174.66 | 164.09 | 171.72 | 320,367 | +4.43(+2.65%) |
May 18, 2022 | 169.53 | 173.74 | 165.19 | 167.29 | 217,563 | -7.04(-4.04%) |
May 17, 2022 | 167.37 | 175.40 | 162.22 | 174.33 | 431,908 | +10.64(+6.50%) |
May 16, 2022 | 162.34 | 170.31 | 161.98 | 163.69 | 419,827 | -1.41(-0.85%) |
May 13, 2022 | 159.27 | 169.50 | 157.47 | 165.10 | 490,664 | +12.51(+8.20%) |
May 12, 2022 | 148.03 | 155.43 | 146.54 | 152.59 | 461,765 | +2.66(+1.77%) |
May 11, 2022 | 155.44 | 166.71 | 149.57 | 149.93 | 819,276 | -4.63(-3.00%) |
May 10, 2022 | 150.00 | 156.79 | 142.74 | 154.56 | 704,843 | +7.03(+4.77%) |
May 09, 2022 | 170.58 | 170.84 | 143.93 | 147.53 | 826,162 | -26.18(-15.07%) |
May 06, 2022 | 188.00 | 188.69 | 170.13 | 173.71 | 669,778 | -14.30(-7.61%) |
May 05, 2022 | 202.60 | 203.77 | 179.82 | 188.01 | 543,990 | -18.83(-9.10%) |
May 04, 2022 | 213.56 | 213.62 | 194.02 | 206.84 | 785,974 | -6.72(-3.15%) |
May 03, 2022 | 214.67 | 220.77 | 211.44 | 213.56 | 267,094 | -2.92(-1.35%) |
May 02, 2022 | 206.11 | 217.00 | 202.42 | 216.48 | 364,404 | +10.72(+5.21%) |
Apr 29, 2022 | 209.54 | 214.62 | 204.93 | 205.76 | 270,795 | -5.53(-2.62%) |
Apr 28, 2022 | 212.42 | 212.42 | 199.66 | 211.29 | 302,890 | +2.07(+0.99%) |
Apr 27, 2022 | 218.43 | 221.10 | 207.60 | 209.22 | 250,164 | -10.26(-4.67%) |
Apr 26, 2022 | 225.38 | 229.11 | 218.85 | 219.48 | 317,506 | -9.17(-4.01%) |
Apr 25, 2022 | 222.51 | 232.00 | 221.51 | 228.65 | 246,820 | +4.78(+2.14%) |
Apr 22, 2022 | 237.55 | 237.55 | 222.47 | 223.87 | 322,171 | -14.86(-6.22%) |
Apr 21, 2022 | 256.88 | 258.40 | 238.14 | 238.73 | 220,800 | -15.14(-5.96%) |
Apr 20, 2022 | 258.71 | 259.89 | 253.70 | 253.87 | 193,854 | -2.96(-1.15%) |
Apr 19, 2022 | 245.66 | 257.20 | 245.03 | 256.83 | 242,928 | +11.18(+4.55%) |
Apr 18, 2022 | 245.61 | 253.75 | 239.04 | 245.65 | 320,362 | -0.39(-0.16%) |
Apr 14, 2022 | 260.89 | 260.89 | 244.37 | 246.04 | 321,587 | -14.83(-5.68%) |
Apr 13, 2022 | 258.15 | 266.14 | 256.85 | 260.87 | 194,655 | +5.67(+2.22%) |
Apr 12, 2022 | 260.58 | 263.93 | 251.69 | 255.20 | 209,319 | -0.68(-0.27%) |
Apr 11, 2022 | 250.89 | 257.58 | 248.39 | 255.88 | 172,322 | +1.80(+0.71%) |
Apr 08, 2022 | 251.54 | 256.46 | 245.11 | 254.08 | 148,607 | -0.37(-0.15%) |
Apr 07, 2022 | 256.06 | 258.90 | 249.17 | 254.45 | 174,190 | -1.77(-0.69%) |
Apr 06, 2022 | 255.99 | 258.60 | 250.00 | 256.22 | 218,223 | -5.90(-2.25%) |
Apr 05, 2022 | 263.69 | 268.73 | 260.17 | 262.12 | 217,026 | -1.95(-0.74%) |
Apr 04, 2022 | 266.84 | 272.04 | 259.27 | 264.07 | 216,891 | -2.53(-0.95%) |
Apr 01, 2022 | 259.46 | 270.22 | 255.99 | 266.60 | 423,586 | +9.91(+3.86%) |
Mar 31, 2022 | 257.46 | 262.15 | 256.19 | 256.69 | 420,570 | -1.31(-0.51%) |
Mar 30, 2022 | 259.72 | 263.83 | 255.63 | 258.00 | 245,050 | -3.91(-1.49%) |
Mar 29, 2022 | 250.00 | 262.54 | 248.25 | 261.91 | 491,630 | +12.33(+4.94%) |
Mar 28, 2022 | 246.42 | 250.01 | 242.25 | 249.58 | 166,893 | +3.56(+1.45%) |
Mar 25, 2022 | 248.62 | 250.16 | 242.87 | 246.02 | 210,600 | -1.98(-0.80%) |
Mar 24, 2022 | 237.83 | 248.23 | 232.17 | 248.00 | 175,212 | +10.50(+4.42%) |
Mar 23, 2022 | 241.51 | 248.28 | 235.10 | 237.50 | 233,604 | -7.05(-2.88%) |
Mar 22, 2022 | 232.52 | 246.19 | 232.52 | 244.55 | 186,436 | +12.26(+5.28%) |
Mar 21, 2022 | 234.02 | 236.22 | 229.23 | 232.29 | 108,261 | -4.38(-1.85%) |
Mar 18, 2022 | 235.15 | 244.72 | 235.15 | 236.67 | 282,701 | +3.66(+1.57%) |
Mar 17, 2022 | 221.29 | 233.25 | 221.29 | 233.01 | 144,770 | +8.54(+3.80%) |
Mar 16, 2022 | 211.37 | 224.97 | 211.37 | 224.47 | 210,237 | +17.06(+8.23%) |
Mar 15, 2022 | 199.24 | 207.52 | 196.30 | 207.41 | 163,548 | +9.39(+4.74%) |
Mar 14, 2022 | 213.96 | 214.39 | 194.67 | 198.02 | 318,108 | -15.93(-7.45%) |
Mar 11, 2022 | 225.94 | 228.20 | 212.72 | 213.95 | 222,894 | -9.03(-4.05%) |
Mar 10, 2022 | 223.68 | 225.81 | 217.11 | 222.98 | 132,206 | -7.33(-3.18%) |
Mar 09, 2022 | 226.61 | 233.98 | 224.39 | 230.31 | 178,585 | +8.35(+3.76%) |
Mar 08, 2022 | 222.02 | 227.96 | 215.01 | 221.96 | 155,945 | -1.70(-0.76%) |
Mar 07, 2022 | 234.78 | 235.37 | 223.22 | 223.66 | 228,418 | -10.17(-4.35%) |
Mar 04, 2022 | 238.84 | 238.84 | 229.77 | 233.83 | 163,637 | -4.97(-2.08%) |
Mar 03, 2022 | 248.85 | 249.99 | 236.57 | 238.80 | 172,690 | -9.73(-3.92%) |
Mar 02, 2022 | 245.20 | 249.64 | 240.20 | 248.53 | 205,943 | +6.23(+2.57%) |
Mar 01, 2022 | 243.45 | 249.50 | 241.08 | 242.30 | 338,399 | -1.76(-0.72%) |
Feb 28, 2022 | 239.00 | 246.39 | 233.22 | 244.06 | 253,651 | +5.10(+2.13%) |
Feb 25, 2022 | 234.75 | 239.24 | 229.72 | 238.96 | 213,035 | +4.34(+1.85%) |
Feb 24, 2022 | 206.61 | 235.93 | 206.57 | 234.62 | 300,010 | +22.55(+10.63%) |
Feb 23, 2022 | 221.67 | 225.54 | 210.65 | 212.07 | 260,985 | -7.98(-3.63%) |
Feb 22, 2022 | 216.21 | 224.83 | 213.38 | 220.05 | 236,260 | +1.82(+0.83%) |
Feb 18, 2022 | 218.23 | 0 | -8.36(-3.69%) | |||
Feb 17, 2022 | 242.53 | 242.80 | 226.59 | 226.59 | 325,468 | -14.80(-6.13%) |
Feb 16, 2022 | 232.92 | 242.00 | 225.71 | 241.39 | 276,415 | +7.62(+3.26%) |
Feb 15, 2022 | 229.83 | 235.66 | 227.52 | 233.77 | 236,147 | +8.85(+3.93%) |
Feb 14, 2022 | 226.38 | 231.17 | 222.19 | 224.92 | 236,406 | -2.61(-1.15%) |
Feb 11, 2022 | 236.32 | 239.54 | 223.59 | 227.53 | 235,752 | -7.28(-3.10%) |
Feb 10, 2022 | 229.53 | 240.51 | 225.00 | 234.81 | 285,111 | -3.57(-1.50%) |
Feb 09, 2022 | 240.00 | 246.25 | 230.40 | 238.38 | 619,659 | +4.67(+2.00%) |
Feb 08, 2022 | 224.56 | 236.89 | 224.56 | 233.71 | 416,892 | +7.50(+3.32%) |
Feb 07, 2022 | 222.38 | 232.78 | 222.38 | 226.21 | 376,165 | +3.21(+1.44%) |
Feb 04, 2022 | 211.38 | 226.43 | 209.88 | 223.00 | 310,425 | +9.88(+4.64%) |
Feb 03, 2022 | 214.72 | 212.13 | 213.12 | 222,705 | -6.38(-2.91%) | |
Feb 02, 2022 | 221.96 | 223.88 | 216.03 | 219.50 | 245,593 | -3.19(-1.43%) |