Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 256.09 | 258.43 | 254.31 | 258.32 | 5,668,649 | -3.37(-1.29%) |
Jan 30, 2023 | 262.45 | 263.32 | 260.89 | 261.69 | 2,947,708 | -1.52(-0.58%) |
Jan 27, 2023 | 265.67 | 265.96 | 262.74 | 263.21 | 2,280,583 | -2.18(-0.82%) |
Jan 26, 2023 | 263.73 | 265.42 | 262.48 | 265.39 | 2,300,598 | +1.66(+0.63%) |
Jan 25, 2023 | 261.15 | 263.80 | 259.69 | 263.73 | 3,205,922 | +3.32(+1.28%) |
Jan 24, 2023 | 228.40 | 291.75 | 228.40 | 260.41 | 2,608,080 | +0.26(+0.10%) |
Jan 23, 2023 | 259.71 | 261.97 | 258.67 | 260.15 | 2,519,511 | +0.69(+0.26%) |
Jan 20, 2023 | 255.45 | 259.53 | 253.91 | 259.46 | 2,679,602 | +4.83(+1.90%) |
Jan 19, 2023 | 257.67 | 260.00 | 254.59 | 254.63 | 2,945,343 | -2.38(-0.92%) |
Jan 18, 2023 | 264.23 | 265.06 | 256.70 | 257.01 | 3,390,862 | -7.80(-2.94%) |
Jan 17, 2023 | 260.86 | 266.04 | 260.86 | 264.81 | 3,764,369 | +5.04(+1.94%) |
Jan 13, 2023 | 257.35 | 259.82 | 256.86 | 259.76 | 2,245,347 | +2.12(+0.82%) |
Jan 12, 2023 | 260.35 | 260.76 | 257.15 | 257.64 | 2,001,040 | -2.05(-0.79%) |
Jan 11, 2023 | 260.37 | 260.58 | 257.90 | 259.69 | 2,475,417 | -0.10(-0.04%) |
Jan 10, 2023 | 257.92 | 259.96 | 257.90 | 259.78 | 1,776,477 | +1.60(+0.62%) |
Jan 09, 2023 | 260.77 | 260.79 | 257.71 | 258.18 | 2,746,147 | -2.14(-0.82%) |
Jan 06, 2023 | 254.81 | 260.72 | 254.45 | 260.32 | 2,955,906 | +7.06(+2.79%) |
Jan 05, 2023 | 255.77 | 255.77 | 252.50 | 253.26 | 2,013,635 | -2.15(-0.84%) |
Jan 04, 2023 | 257.21 | 257.50 | 253.97 | 255.42 | 2,675,012 | +0.06(+0.02%) |
Jan 03, 2023 | 254.59 | 255.38 | 250.70 | 255.36 | 2,840,296 | +0.77(+0.30%) |
Dec 30, 2022 | 256.20 | 256.37 | 252.53 | 254.59 | 1,780,590 | -2.32(-0.90%) |
Dec 29, 2022 | 256.91 | 258.72 | 255.89 | 256.90 | 1,442,884 | +0.79(+0.31%) |
Dec 28, 2022 | 258.90 | 259.04 | 256.07 | 256.11 | 1,477,694 | -1.67(-0.65%) |
Dec 27, 2022 | 259.54 | 259.74 | 257.55 | 257.78 | 1,734,393 | -0.70(-0.27%) |
Dec 23, 2022 | 256.88 | 259.24 | 255.80 | 258.49 | 1,313,649 | +1.74(+0.68%) |
Dec 22, 2022 | 258.20 | 259.02 | 254.70 | 256.75 | 2,449,874 | -2.31(-0.89%) |
Dec 21, 2022 | 258.40 | 260.78 | 258.24 | 259.06 | 2,438,852 | +0.88(+0.34%) |
Dec 20, 2022 | 257.86 | 258.85 | 255.56 | 258.18 | 1,847,852 | +1.37(+0.53%) |
Dec 19, 2022 | 257.21 | 259.31 | 255.69 | 256.81 | 2,235,658 | -0.28(-0.11%) |
Dec 16, 2022 | 261.23 | 261.82 | 256.74 | 257.09 | 6,140,901 | -5.42(-2.06%) |
Dec 15, 2022 | 264.50 | 265.07 | 260.07 | 262.51 | 2,837,313 | -2.70(-1.02%) |
Dec 14, 2022 | 265.88 | 267.68 | 263.06 | 265.21 | 2,753,614 | +0.24(+0.09%) |
Dec 13, 2022 | 269.22 | 270.40 | 264.35 | 264.97 | 3,509,482 | -2.26(-0.85%) |
Dec 12, 2022 | 262.95 | 267.32 | 262.01 | 267.23 | 3,341,120 | +4.43(+1.68%) |
Dec 09, 2022 | 264.32 | 264.85 | 262.50 | 262.81 | 1,736,292 | -1.30(-0.49%) |
Dec 08, 2022 | 261.80 | 264.28 | 261.43 | 264.11 | 3,128,117 | +2.95(+1.13%) |
Dec 07, 2022 | 263.25 | 264.68 | 260.52 | 261.16 | 2,862,408 | -1.38(-0.53%) |
Dec 06, 2022 | 262.57 | 264.09 | 260.86 | 262.55 | 3,697,477 | +0.17(+0.07%) |
Dec 05, 2022 | 261.82 | 263.32 | 260.84 | 262.37 | 2,677,792 | -1.75(-0.66%) |
Dec 02, 2022 | 260.65 | 264.16 | 260.47 | 264.12 | 2,906,167 | +0.00(+0.00%) |
Dec 01, 2022 | 263.89 | 264.93 | 262.18 | 264.12 | 2,690,439 | +0.59(+0.22%) |
Nov 30, 2022 | 260.47 | 264.03 | 259.70 | 263.53 | 5,379,066 | +2.80(+1.07%) |
Nov 29, 2022 | 260.33 | 261.22 | 258.87 | 260.73 | 2,989,393 | -1.41(-0.54%) |
Nov 28, 2022 | 264.06 | 265.08 | 261.66 | 262.14 | 3,290,013 | -2.04(-0.77%) |
Nov 25, 2022 | 263.71 | 264.48 | 262.12 | 264.18 | 1,661,984 | +1.66(+0.63%) |
Nov 23, 2022 | 264.71 | 264.80 | 262.14 | 262.52 | 2,617,967 | -1.43(-0.54%) |
Nov 22, 2022 | 264.18 | 264.47 | 263.50 | 263.95 | 2,884,125 | +0.23(+0.09%) |
Nov 21, 2022 | 263.84 | 264.16 | 262.35 | 263.72 | 3,096,037 | +1.10(+0.42%) |
Nov 18, 2022 | 263.14 | 264.27 | 261.41 | 262.61 | 2,809,811 | +0.01(+0.00%) |
Nov 17, 2022 | 261.36 | 263.55 | 259.91 | 262.60 | 2,568,535 | +0.82(+0.31%) |
Nov 16, 2022 | 258.34 | 263.63 | 258.34 | 261.79 | 4,301,619 | +4.49(+1.74%) |
Nov 15, 2022 | 259.62 | 260.36 | 255.86 | 257.30 | 5,648,397 | -4.25(-1.63%) |
Nov 14, 2022 | 260.27 | 263.90 | 259.93 | 261.56 | 3,494,527 | +0.85(+0.32%) |
Nov 11, 2022 | 265.46 | 266.10 | 258.59 | 260.71 | 4,937,119 | -4.31(-1.63%) |
Nov 10, 2022 | 270.41 | 270.58 | 261.85 | 265.02 | 4,694,449 | -1.83(-0.69%) |
Nov 09, 2022 | 267.55 | 269.22 | 266.75 | 266.86 | 2,717,036 | -0.59(-0.22%) |
Nov 08, 2022 | 265.96 | 268.52 | 265.62 | 267.44 | 2,744,133 | +1.91(+0.72%) |
Nov 07, 2022 | 264.25 | 267.13 | 264.25 | 265.53 | 3,153,639 | +1.72(+0.65%) |
Nov 04, 2022 | 264.75 | 264.86 | 261.42 | 263.81 | 3,390,045 | +1.60(+0.61%) |
Nov 03, 2022 | 258.73 | 263.87 | 257.82 | 262.21 | 3,357,363 | +2.48(+0.95%) |
Nov 02, 2022 | 262.26 | 259.67 | 259.73 | 3,195,998 | -2.48(-0.95%) | |
Nov 01, 2022 | 262.92 | 263.02 | 259.05 | 262.21 | 2,853,011 | +0.28(+0.11%) |
Oct 31, 2022 | 262.31 | 262.86 | 260.15 | 261.93 | 3,498,470 | -1.79(-0.68%) |
Oct 28, 2022 | 256.98 | 264.00 | 255.52 | 263.72 | 4,838,046 | +9.04(+3.55%) |
Oct 27, 2022 | 252.65 | 256.48 | 251.94 | 254.68 | 4,315,294 | +8.16(+3.31%) |
Oct 26, 2022 | 247.69 | 250.43 | 246.04 | 246.51 | 3,730,669 | +0.85(+0.34%) |
Oct 25, 2022 | 244.55 | 247.16 | 244.39 | 245.67 | 2,798,954 | +0.39(+0.16%) |
Oct 24, 2022 | 245.23 | 246.76 | 243.11 | 245.27 | 4,294,132 | +0.74(+0.30%) |
Oct 21, 2022 | 240.36 | 245.31 | 239.68 | 244.53 | 3,393,493 | +4.59(+1.91%) |
Oct 20, 2022 | 239.73 | 241.84 | 239.25 | 239.94 | 2,509,489 | -0.94(-0.39%) |
Oct 19, 2022 | 240.16 | 242.58 | 239.31 | 240.88 | 3,145,077 | +1.50(+0.63%) |
Oct 18, 2022 | 239.56 | 240.56 | 237.52 | 239.38 | 3,251,145 | +2.60(+1.10%) |
Oct 17, 2022 | 236.13 | 237.49 | 233.95 | 236.78 | 2,870,648 | +3.19(+1.37%) |
Oct 14, 2022 | 239.28 | 239.61 | 232.87 | 233.59 | 3,038,196 | -3.45(-1.46%) |
Oct 13, 2022 | 225.23 | 239.49 | 225.23 | 237.04 | 5,244,516 | +9.31(+4.09%) |
Oct 12, 2022 | 227.93 | 230.59 | 227.73 | 227.73 | 2,820,379 | +0.01(+0.00%) |
Oct 11, 2022 | 224.94 | 229.71 | 224.72 | 227.72 | 3,298,766 | +2.02(+0.89%) |
Oct 10, 2022 | 224.22 | 226.97 | 224.22 | 225.70 | 2,778,025 | +1.69(+0.75%) |
Oct 07, 2022 | 224.75 | 225.37 | 222.95 | 224.01 | 2,388,331 | -1.50(-0.66%) |
Oct 06, 2022 | 229.92 | 230.44 | 225.23 | 225.51 | 3,121,738 | -4.17(-1.82%) |
Oct 05, 2022 | 227.59 | 230.95 | 226.85 | 229.68 | 3,156,848 | +0.57(+0.25%) |
Oct 04, 2022 | 227.40 | 231.56 | 226.91 | 229.11 | 3,836,743 | +3.03(+1.34%) |
Oct 03, 2022 | 224.33 | 227.53 | 222.59 | 226.08 | 3,448,908 | +4.42(+1.99%) |
Sep 30, 2022 | 224.14 | 225.59 | 221.51 | 221.66 | 3,778,025 | -3.52(-1.56%) |
Sep 29, 2022 | 227.02 | 228.31 | 223.31 | 225.18 | 3,178,213 | -2.44(-1.07%) |
Sep 28, 2022 | 226.84 | 229.14 | 224.56 | 227.62 | 4,374,632 | +0.23(+0.10%) |
Sep 27, 2022 | 234.96 | 235.29 | 227.25 | 227.38 | 4,372,579 | -6.78(-2.90%) |
Sep 26, 2022 | 236.26 | 236.56 | 232.90 | 234.17 | 3,309,257 | -2.10(-0.89%) |
Sep 23, 2022 | 237.48 | 239.29 | 234.58 | 236.27 | 2,781,568 | -1.91(-0.80%) |
Sep 22, 2022 | 240.54 | 240.57 | 237.90 | 238.18 | 2,394,459 | -3.02(-1.25%) |
Sep 21, 2022 | 245.09 | 246.80 | 241.20 | 241.20 | 2,538,030 | -4.15(-1.69%) |
Sep 20, 2022 | 246.02 | 246.40 | 242.83 | 245.35 | 2,227,928 | -1.55(-0.63%) |
Sep 19, 2022 | 244.00 | 247.41 | 243.38 | 246.90 | 2,285,778 | +2.02(+0.82%) |
Sep 16, 2022 | 241.94 | 245.75 | 241.84 | 244.88 | 4,481,232 | +1.38(+0.57%) |
Sep 15, 2022 | 244.98 | 245.19 | 242.55 | 243.50 | 2,382,966 | -2.16(-0.88%) |
Sep 14, 2022 | 244.97 | 248.10 | 244.36 | 245.66 | 2,860,133 | +1.34(+0.55%) |
Sep 13, 2022 | 247.60 | 248.76 | 243.69 | 244.32 | 2,711,539 | -5.80(-2.32%) |
Sep 12, 2022 | 249.77 | 251.11 | 249.21 | 250.12 | 2,294,607 | +0.82(+0.33%) |
Sep 09, 2022 | 250.02 | 250.48 | 248.05 | 249.31 | 2,089,475 | -0.54(-0.22%) |
Sep 08, 2022 | 247.70 | 250.81 | 247.20 | 249.84 | 2,549,193 | +1.59(+0.64%) |
Sep 07, 2022 | 245.10 | 249.59 | 244.93 | 248.25 | 4,356,465 | +3.87(+1.58%) |
Sep 06, 2022 | 244.46 | 246.63 | 243.41 | 244.38 | 2,753,895 | -0.12(-0.05%) |
Sep 02, 2022 | 247.28 | 248.40 | 243.39 | 244.49 | 1,867,536 | -1.88(-0.76%) |
Sep 01, 2022 | 241.91 | 246.44 | 241.85 | 246.38 | 2,682,355 | +4.03(+1.66%) |
Aug 31, 2022 | 244.17 | 245.62 | 242.28 | 242.35 | 3,246,417 | +0.16(+0.07%) |
Aug 30, 2022 | 244.59 | 245.28 | 241.31 | 242.19 | 2,145,546 | -2.07(-0.85%) |
Aug 29, 2022 | 244.11 | 245.26 | 243.24 | 244.26 | 2,113,444 | -1.23(-0.50%) |
Aug 26, 2022 | 251.08 | 251.47 | 244.96 | 245.49 | 2,467,864 | -5.36(-2.14%) |
Aug 25, 2022 | 250.31 | 250.97 | 248.60 | 250.85 | 1,393,281 | +1.62(+0.65%) |
Aug 24, 2022 | 249.09 | 250.32 | 248.28 | 249.23 | 1,860,163 | +0.31(+0.12%) |
Aug 23, 2022 | 250.91 | 251.61 | 248.91 | 248.92 | 2,314,048 | -2.30(-0.92%) |
Aug 22, 2022 | 252.71 | 253.94 | 250.67 | 251.23 | 2,079,492 | -3.43(-1.35%) |
Aug 19, 2022 | 254.08 | 255.81 | 253.70 | 254.66 | 1,919,367 | -0.04(-0.01%) |
Aug 18, 2022 | 254.14 | 255.44 | 253.59 | 254.69 | 1,666,141 | -0.23(-0.09%) |
Aug 17, 2022 | 254.10 | 256.02 | 253.74 | 254.92 | 1,778,289 | +0.51(+0.20%) |
Aug 16, 2022 | 253.22 | 255.22 | 252.48 | 254.42 | 1,913,383 | +0.81(+0.32%) |
Aug 15, 2022 | 250.52 | 253.78 | 249.60 | 253.61 | 2,452,121 | +3.11(+1.24%) |
Aug 12, 2022 | 247.98 | 250.81 | 247.98 | 250.49 | 1,602,257 | +2.77(+1.12%) |
Aug 11, 2022 | 251.47 | 251.52 | 247.10 | 247.72 | 2,100,823 | -1.99(-0.80%) |
Aug 10, 2022 | 250.32 | 251.95 | 248.89 | 249.71 | 3,106,462 | +1.24(+0.50%) |
Aug 09, 2022 | 245.45 | 248.60 | 244.93 | 248.47 | 2,423,891 | +3.12(+1.27%) |
Aug 08, 2022 | 248.41 | 249.28 | 243.96 | 245.35 | 2,358,737 | -2.32(-0.94%) |
Aug 05, 2022 | 248.06 | 248.44 | 245.61 | 247.67 | 1,903,414 | -1.35(-0.54%) |
Aug 04, 2022 | 250.03 | 250.49 | 247.16 | 249.02 | 2,186,814 | -1.38(-0.55%) |
Aug 03, 2022 | 249.41 | 251.20 | 248.17 | 250.41 | 2,412,982 | +0.99(+0.40%) |
Aug 02, 2022 | 252.82 | 253.62 | 249.26 | 249.41 | 2,486,009 | -3.04(-1.20%) |
Aug 01, 2022 | 250.84 | 253.62 | 250.71 | 252.45 | 2,495,068 | +0.82(+0.33%) |
Jul 29, 2022 | 251.90 | 252.56 | 250.41 | 251.63 | 2,777,869 | -0.09(-0.03%) |
Jul 28, 2022 | 247.26 | 252.23 | 246.08 | 251.71 | 2,981,741 | +4.37(+1.77%) |
Jul 27, 2022 | 244.40 | 248.32 | 243.34 | 247.35 | 2,847,319 | +1.72(+0.70%) |
Jul 26, 2022 | 238.43 | 247.66 | 237.61 | 245.63 | 5,514,425 | +6.41(+2.68%) |
Jul 25, 2022 | 243.22 | 243.44 | 237.57 | 239.22 | 2,992,998 | -3.45(-1.42%) |
Jul 22, 2022 | 242.44 | 243.18 | 241.19 | 242.67 | 2,330,769 | +0.50(+0.20%) |
Jul 21, 2022 | 242.67 | 243.44 | 241.07 | 242.17 | 2,151,861 | -1.06(-0.44%) |
Jul 20, 2022 | 245.33 | 245.46 | 242.17 | 243.23 | 2,284,985 | -1.84(-0.75%) |
Jul 19, 2022 | 242.56 | 245.18 | 241.69 | 245.06 | 2,282,586 | +3.90(+1.62%) |
Jul 18, 2022 | 243.86 | 244.19 | 240.83 | 241.17 | 2,265,442 | -2.47(-1.02%) |
Jul 15, 2022 | 242.69 | 244.96 | 242.15 | 243.64 | 2,749,832 | +2.30(+0.95%) |
Jul 14, 2022 | 238.75 | 241.82 | 238.49 | 241.34 | 2,481,546 | -0.07(-0.03%) |
Jul 13, 2022 | 237.86 | 243.44 | 237.19 | 241.41 | 2,308,236 | +1.14(+0.47%) |
Jul 12, 2022 | 241.69 | 244.22 | 239.58 | 240.27 | 2,211,365 | -1.72(-0.71%) |
Jul 11, 2022 | 240.84 | 244.02 | 240.84 | 241.99 | 1,547,071 | +0.04(+0.02%) |
Jul 08, 2022 | 241.34 | 243.27 | 241.07 | 241.95 | 1,518,204 | +0.29(+0.12%) |
Jul 07, 2022 | 241.97 | 243.56 | 239.98 | 241.66 | 2,508,498 | +1.41(+0.59%) |
Jul 06, 2022 | 241.21 | 241.59 | 238.25 | 240.25 | 2,039,580 | -0.79(-0.33%) |
Jul 05, 2022 | 239.95 | 241.72 | 238.53 | 241.04 | 2,504,563 | -0.64(-0.26%) |
Jul 01, 2022 | 235.37 | 241.85 | 235.03 | 241.68 | 2,655,728 | +5.81(+2.46%) |
Jun 30, 2022 | 237.18 | 237.51 | 234.51 | 235.87 | 2,920,101 | -0.82(-0.35%) |
Jun 29, 2022 | 235.17 | 237.78 | 234.18 | 236.69 | 3,136,911 | +4.69(+2.02%) |
Jun 28, 2022 | 236.04 | 238.82 | 231.71 | 232.00 | 2,492,852 | -4.01(-1.70%) |
Jun 27, 2022 | 236.85 | 237.68 | 235.57 | 236.02 | 2,155,373 | -0.83(-0.35%) |
Jun 24, 2022 | 234.33 | 236.94 | 233.59 | 236.85 | 3,261,044 | +4.13(+1.77%) |
Jun 23, 2022 | 232.84 | 234.16 | 229.74 | 232.72 | 2,027,525 | +0.50(+0.21%) |
Jun 22, 2022 | 228.14 | 233.65 | 227.73 | 232.22 | 3,196,879 | +3.32(+1.45%) |
Jun 21, 2022 | 225.69 | 229.40 | 223.70 | 228.91 | 3,423,049 | +4.98(+2.22%) |
Jun 17, 2022 | 223.78 | 224.99 | 221.82 | 223.93 | 7,573,929 | -0.77(-0.34%) |
Jun 16, 2022 | 225.56 | 226.74 | 223.40 | 224.71 | 3,424,519 | -3.54(-1.55%) |
Jun 15, 2022 | 229.17 | 230.81 | 225.59 | 228.25 | 3,301,254 | +0.13(+0.06%) |
Jun 14, 2022 | 229.26 | 232.07 | 227.98 | 228.12 | 3,730,973 | +0.28(+0.12%) |
Jun 13, 2022 | 222.41 | 229.40 | 222.34 | 227.84 | 4,916,185 | +1.04(+0.46%) |
Jun 10, 2022 | 228.52 | 228.83 | 226.59 | 226.80 | 2,087,398 | -4.57(-1.97%) |
Jun 09, 2022 | 232.76 | 235.03 | 231.24 | 231.36 | 2,807,930 | -3.30(-1.40%) |
Jun 08, 2022 | 236.85 | 237.40 | 233.97 | 234.66 | 2,199,328 | -3.18(-1.34%) |
Jun 07, 2022 | 235.03 | 238.65 | 234.58 | 237.84 | 2,911,827 | +0.83(+0.35%) |
Jun 06, 2022 | 237.97 | 238.40 | 236.30 | 237.01 | 1,642,965 | -0.28(-0.12%) |
Jun 03, 2022 | 237.35 | 239.11 | 237.11 | 237.29 | 1,924,667 | -0.61(-0.26%) |
Jun 02, 2022 | 237.16 | 237.96 | 233.95 | 237.90 | 2,199,267 | +1.04(+0.44%) |
Jun 01, 2022 | 240.57 | 240.78 | 235.82 | 236.85 | 2,382,925 | -2.78(-1.16%) |
May 31, 2022 | 237.54 | 241.60 | 236.24 | 239.64 | 4,130,310 | +0.32(+0.13%) |
May 27, 2022 | 237.06 | 239.31 | 236.38 | 239.31 | 2,172,029 | +3.59(+1.52%) |
May 26, 2022 | 233.74 | 236.90 | 233.35 | 235.72 | 2,075,810 | +3.88(+1.67%) |
May 25, 2022 | 230.49 | 233.45 | 229.55 | 231.85 | 2,779,929 | -0.48(-0.21%) |
May 24, 2022 | 225.66 | 233.55 | 225.61 | 232.33 | 5,532,594 | +6.19(+2.74%) |
May 23, 2022 | 224.01 | 226.98 | 221.86 | 226.14 | 3,213,399 | +3.89(+1.75%) |
May 20, 2022 | 219.85 | 222.39 | 217.19 | 222.25 | 3,375,930 | +4.66(+2.14%) |
May 19, 2022 | 218.06 | 220.58 | 216.96 | 217.59 | 3,701,530 | -1.95(-0.89%) |
May 18, 2022 | 227.52 | 228.11 | 218.89 | 219.53 | 4,152,478 | -10.05(-4.38%) |
May 17, 2022 | 233.74 | 234.69 | 227.52 | 229.59 | 3,378,691 | -2.29(-0.99%) |
May 16, 2022 | 232.27 | 233.24 | 228.73 | 231.88 | 2,259,292 | -0.95(-0.41%) |
May 13, 2022 | 234.83 | 234.86 | 230.20 | 232.82 | 3,426,228 | +0.81(+0.35%) |
May 12, 2022 | 233.09 | 234.10 | 229.10 | 232.02 | 3,010,880 | -0.23(-0.10%) |
May 11, 2022 | 233.04 | 234.49 | 231.09 | 232.25 | 2,981,885 | -1.19(-0.51%) |
May 10, 2022 | 236.58 | 238.37 | 232.72 | 233.43 | 3,231,723 | -1.72(-0.73%) |
May 09, 2022 | 234.69 | 237.44 | 234.49 | 235.15 | 3,083,905 | -3.13(-1.31%) |
May 06, 2022 | 235.82 | 239.87 | 235.35 | 238.28 | 3,120,223 | +1.77(+0.75%) |
May 05, 2022 | 240.28 | 241.80 | 234.48 | 236.51 | 3,079,279 | -5.13(-2.12%) |
May 04, 2022 | 233.89 | 242.08 | 233.89 | 241.64 | 3,461,642 | +8.03(+3.44%) |
May 03, 2022 | 235.06 | 235.49 | 230.20 | 233.61 | 2,696,467 | -0.73(-0.31%) |
May 02, 2022 | 238.35 | 239.01 | 230.18 | 234.34 | 3,860,595 | -2.40(-1.01%) |
Apr 29, 2022 | 241.60 | 242.15 | 236.40 | 236.74 | 3,581,720 | -4.78(-1.98%) |
Apr 28, 2022 | 237.48 | 243.60 | 235.71 | 241.52 | 3,735,020 | +6.70(+2.85%) |
Apr 27, 2022 | 235.62 | 238.46 | 234.74 | 234.82 | 2,847,668 | -1.37(-0.58%) |
Apr 26, 2022 | 237.66 | 239.83 | 235.95 | 236.19 | 3,103,091 | -4.09(-1.70%) |
Apr 25, 2022 | 237.01 | 240.51 | 235.57 | 240.27 | 2,655,027 | +2.57(+1.08%) |
Apr 22, 2022 | 242.29 | 242.29 | 237.48 | 237.70 | 2,789,155 | -4.83(-1.99%) |
Apr 21, 2022 | 244.81 | 246.66 | 242.18 | 242.53 | 2,607,018 | -0.57(-0.23%) |
Apr 20, 2022 | 243.24 | 244.94 | 242.12 | 243.10 | 2,398,271 | +0.43(+0.18%) |
Apr 19, 2022 | 237.58 | 243.20 | 237.58 | 242.67 | 2,450,600 | +4.12(+1.73%) |
Apr 18, 2022 | 237.19 | 239.90 | 236.71 | 238.54 | 1,501,445 | +0.52(+0.22%) |
Apr 14, 2022 | 238.80 | 241.08 | 237.95 | 238.02 | 2,216,367 | -0.78(-0.33%) |
Apr 13, 2022 | 236.93 | 239.12 | 236.61 | 238.80 | 2,245,800 | +2.05(+0.87%) |
Apr 12, 2022 | 238.23 | 239.71 | 236.40 | 236.75 | 2,868,215 | -1.22(-0.51%) |
Apr 11, 2022 | 238.72 | 240.33 | 237.47 | 237.97 | 2,448,058 | -0.96(-0.40%) |
Apr 08, 2022 | 240.43 | 242.35 | 238.41 | 238.93 | 2,684,933 | -2.75(-1.14%) |
Apr 07, 2022 | 238.29 | 242.74 | 237.10 | 241.68 | 4,253,642 | +2.75(+1.15%) |
Apr 06, 2022 | 235.29 | 239.80 | 233.72 | 238.93 | 3,036,878 | +2.80(+1.19%) |
Apr 05, 2022 | 233.83 | 237.29 | 233.20 | 236.12 | 2,666,839 | +1.60(+0.68%) |
Apr 04, 2022 | 234.49 | 234.94 | 230.30 | 234.53 | 2,632,563 | -2.30(-0.97%) |
Apr 01, 2022 | 235.75 | 237.00 | 233.91 | 236.82 | 2,129,297 | +1.87(+0.80%) |
Mar 31, 2022 | 237.27 | 238.82 | 234.95 | 234.95 | 4,007,875 | -1.66(-0.70%) |
Mar 30, 2022 | 235.17 | 238.01 | 235.17 | 236.62 | 2,343,777 | +0.82(+0.35%) |
Mar 29, 2022 | 234.07 | 236.25 | 232.57 | 235.80 | 2,809,558 | +4.97(+2.15%) |
Mar 28, 2022 | 229.85 | 230.84 | 227.90 | 230.83 | 2,148,579 | +1.29(+0.56%) |
Mar 25, 2022 | 228.55 | 229.79 | 227.50 | 229.54 | 2,247,036 | +1.26(+0.55%) |
Mar 24, 2022 | 225.72 | 229.02 | 224.68 | 228.28 | 2,460,248 | +3.93(+1.75%) |
Mar 23, 2022 | 225.31 | 226.15 | 224.19 | 224.35 | 2,316,020 | -1.90(-0.84%) |
Mar 22, 2022 | 225.22 | 226.55 | 224.68 | 226.25 | 3,100,593 | +2.66(+1.19%) |
Mar 21, 2022 | 227.64 | 228.12 | 222.40 | 223.59 | 3,898,219 | -3.42(-1.51%) |
Mar 18, 2022 | 225.40 | 227.27 | 224.23 | 227.01 | 5,616,468 | +1.38(+0.61%) |
Mar 17, 2022 | 224.65 | 225.63 | 222.85 | 225.63 | 3,949,717 | -0.64(-0.28%) |
Mar 16, 2022 | 223.16 | 226.34 | 222.68 | 226.27 | 4,400,321 | +5.29(+2.39%) |
Mar 15, 2022 | 216.62 | 222.87 | 216.62 | 220.98 | 5,354,077 | +6.07(+2.83%) |
Mar 14, 2022 | 215.47 | 217.05 | 212.04 | 214.91 | 4,668,824 | -0.66(-0.30%) |
Mar 11, 2022 | 213.54 | 217.69 | 213.02 | 215.56 | 6,447,784 | +4.63(+2.19%) |
Mar 10, 2022 | 209.22 | 210.98 | 210.93 | 5,729,604 | -0.45(-0.21%) | |
Mar 09, 2022 | 215.49 | 215.92 | 210.94 | 211.38 | 5,924,941 | -0.30(-0.14%) |
Mar 08, 2022 | 213.15 | 218.28 | 211.12 | 211.68 | 5,529,400 | -1.46(-0.69%) |
Mar 07, 2022 | 222.63 | 222.63 | 213.01 | 213.15 | 5,707,142 | -10.91(-4.87%) |
Mar 04, 2022 | 222.92 | 224.61 | 220.09 | 224.06 | 4,406,307 | -0.80(-0.35%) |
Mar 03, 2022 | 229.00 | 230.26 | 223.93 | 224.85 | 4,951,015 | -4.08(-1.78%) |
Mar 02, 2022 | 228.84 | 230.64 | 227.67 | 228.93 | 4,717,202 | +1.24(+0.55%) |
Mar 01, 2022 | 230.22 | 231.45 | 226.42 | 227.69 | 4,115,530 | -4.88(-2.10%) |
Feb 28, 2022 | 232.25 | 233.47 | 230.28 | 232.57 | 4,637,264 | -3.14(-1.33%) |
Feb 25, 2022 | 232.44 | 235.78 | 231.22 | 235.70 | 4,816,347 | +4.18(+1.80%) |
Feb 24, 2022 | 229.54 | 232.05 | 226.41 | 231.53 | 5,146,570 | -2.61(-1.11%) |
Feb 23, 2022 | 239.56 | 239.86 | 233.47 | 234.13 | 3,707,537 | -4.64(-1.94%) |
Feb 22, 2022 | 236.23 | 240.66 | 235.85 | 238.78 | 4,207,936 | +1.98(+0.84%) |
Feb 18, 2022 | 236.79 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.62 | 238.94 | 236.22 | 237.10 | 2,997,550 | -2.04(-0.85%) |
Feb 16, 2022 | 239.79 | 240.57 | 237.36 | 239.14 | 3,113,268 | -0.68(-0.28%) |
Feb 15, 2022 | 240.78 | 242.76 | 239.59 | 239.82 | 2,298,098 | +0.40(+0.17%) |
Feb 14, 2022 | 241.81 | 242.13 | 237.81 | 239.43 | 2,988,887 | -1.67(-0.69%) |
Feb 11, 2022 | 242.72 | 244.50 | 240.69 | 241.10 | 3,802,244 | -1.62(-0.67%) |
Feb 10, 2022 | 244.34 | 246.09 | 241.86 | 242.72 | 3,435,246 | -2.82(-1.15%) |
Feb 09, 2022 | 247.55 | 248.39 | 245.12 | 245.54 | 2,517,493 | -0.21(-0.08%) |
Feb 08, 2022 | 246.15 | 247.92 | 244.82 | 245.75 | 3,090,299 | +0.22(+0.09%) |
Feb 07, 2022 | 246.62 | 247.17 | 244.89 | 245.53 | 2,073,443 | -0.20(-0.08%) |
Feb 04, 2022 | 245.55 | 247.31 | 243.58 | 245.73 | 2,105,728 | -0.55(-0.22%) |
Feb 03, 2022 | 247.56 | 245.74 | 246.28 | 2,372,974 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.57 | 248.10 | 244.25 | 247.83 | 2,508,378 | +3.11(+1.27%) |