Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 262.88 | 264.72 | 240.27 | 256.62 | 747,055 | +15.21(+6.30%) |
Jan 30, 2023 | 243.77 | 247.20 | 239.74 | 241.41 | 625,564 | -3.91(-1.59%) |
Jan 27, 2023 | 243.93 | 247.82 | 242.89 | 245.32 | 271,757 | +0.89(+0.36%) |
Jan 26, 2023 | 245.10 | 247.00 | 241.74 | 244.43 | 260,830 | +0.50(+0.21%) |
Jan 25, 2023 | 243.47 | 246.83 | 241.70 | 243.93 | 466,127 | -1.74(-0.71%) |
Jan 24, 2023 | 240.84 | 247.65 | 239.42 | 245.67 | 275,691 | +4.75(+1.97%) |
Jan 23, 2023 | 237.25 | 241.40 | 235.80 | 240.93 | 305,544 | +4.94(+2.09%) |
Jan 20, 2023 | 231.18 | 235.99 | 228.88 | 235.99 | 249,477 | +6.42(+2.80%) |
Jan 19, 2023 | 235.26 | 237.87 | 229.41 | 229.56 | 307,730 | -8.72(-3.66%) |
Jan 18, 2023 | 249.79 | 250.75 | 238.18 | 238.29 | 408,711 | -10.56(-4.24%) |
Jan 17, 2023 | 249.15 | 250.48 | 247.71 | 248.84 | 349,864 | -0.35(-0.14%) |
Jan 13, 2023 | 247.89 | 249.47 | 246.40 | 249.20 | 212,671 | +0.46(+0.19%) |
Jan 12, 2023 | 251.06 | 252.80 | 246.73 | 248.74 | 228,613 | -1.61(-0.64%) |
Jan 11, 2023 | 245.89 | 251.32 | 245.89 | 250.34 | 246,723 | +5.79(+2.37%) |
Jan 10, 2023 | 239.54 | 245.31 | 239.54 | 244.55 | 295,249 | +3.13(+1.30%) |
Jan 09, 2023 | 241.26 | 245.44 | 236.95 | 241.42 | 436,717 | +1.94(+0.81%) |
Jan 06, 2023 | 232.67 | 240.64 | 232.67 | 239.48 | 316,609 | +8.33(+3.60%) |
Jan 05, 2023 | 235.09 | 237.34 | 229.65 | 231.15 | 439,891 | -7.44(-3.12%) |
Jan 04, 2023 | 241.19 | 242.67 | 235.74 | 238.59 | 309,247 | +0.97(+0.41%) |
Jan 03, 2023 | 239.95 | 240.47 | 234.68 | 237.62 | 292,870 | +2.06(+0.87%) |
Dec 30, 2022 | 236.46 | 237.09 | 232.20 | 235.56 | 193,702 | -2.80(-1.17%) |
Dec 29, 2022 | 236.88 | 241.85 | 236.88 | 238.36 | 167,185 | +3.58(+1.53%) |
Dec 28, 2022 | 239.10 | 241.31 | 234.49 | 234.77 | 174,092 | -3.37(-1.42%) |
Dec 27, 2022 | 238.00 | 241.15 | 237.08 | 238.15 | 137,113 | -0.14(-0.06%) |
Dec 23, 2022 | 235.74 | 239.07 | 234.41 | 238.28 | 160,344 | +1.47(+0.62%) |
Dec 22, 2022 | 238.63 | 239.88 | 233.49 | 236.81 | 208,383 | -5.54(-2.29%) |
Dec 21, 2022 | 240.51 | 243.45 | 238.96 | 242.35 | 228,029 | +2.78(+1.16%) |
Dec 20, 2022 | 238.90 | 240.85 | 235.80 | 239.58 | 358,631 | -0.48(-0.20%) |
Dec 19, 2022 | 240.62 | 247.03 | 238.56 | 240.06 | 293,596 | -1.59(-0.66%) |
Dec 16, 2022 | 242.46 | 246.32 | 241.13 | 241.65 | 645,701 | -2.10(-0.86%) |
Dec 15, 2022 | 249.98 | 249.98 | 240.24 | 243.74 | 657,358 | -9.91(-3.91%) |
Dec 14, 2022 | 259.57 | 259.57 | 251.91 | 253.66 | 527,052 | -7.25(-2.78%) |
Dec 13, 2022 | 267.03 | 267.87 | 258.21 | 260.91 | 373,032 | +5.97(+2.34%) |
Dec 12, 2022 | 252.21 | 256.42 | 247.96 | 254.94 | 343,677 | +2.42(+0.96%) |
Dec 09, 2022 | 254.49 | 256.37 | 252.52 | 252.52 | 173,556 | -2.58(-1.01%) |
Dec 08, 2022 | 253.13 | 257.26 | 253.13 | 255.10 | 203,167 | +1.89(+0.75%) |
Dec 07, 2022 | 251.70 | 254.80 | 250.47 | 253.20 | 195,442 | +2.23(+0.89%) |
Dec 06, 2022 | 256.11 | 256.42 | 246.19 | 250.98 | 331,031 | -3.91(-1.53%) |
Dec 05, 2022 | 258.78 | 258.78 | 250.22 | 254.89 | 264,061 | -5.96(-2.28%) |
Dec 02, 2022 | 256.70 | 263.22 | 256.70 | 260.85 | 217,441 | -2.22(-0.85%) |
Dec 01, 2022 | 261.42 | 267.32 | 258.42 | 263.07 | 494,376 | +7.77(+3.04%) |
Nov 30, 2022 | 253.51 | 255.39 | 245.83 | 255.30 | 738,087 | -0.39(-0.15%) |
Nov 29, 2022 | 253.36 | 256.84 | 252.41 | 255.69 | 182,216 | +0.79(+0.31%) |
Nov 28, 2022 | 259.72 | 260.78 | 252.20 | 254.90 | 240,339 | -7.27(-2.77%) |
Nov 25, 2022 | 262.34 | 263.26 | 259.58 | 262.17 | 52,223 | +0.93(+0.36%) |
Nov 23, 2022 | 262.12 | 265.10 | 259.92 | 261.24 | 207,093 | +0.08(+0.03%) |
Nov 22, 2022 | 263.40 | 264.30 | 260.98 | 261.16 | 219,084 | -0.73(-0.28%) |
Nov 21, 2022 | 261.88 | 265.50 | 258.57 | 261.89 | 252,559 | -1.39(-0.53%) |
Nov 18, 2022 | 265.07 | 267.44 | 260.06 | 263.28 | 338,067 | +3.51(+1.35%) |
Nov 17, 2022 | 256.87 | 260.15 | 251.85 | 259.77 | 349,690 | -1.66(-0.63%) |
Nov 16, 2022 | 265.77 | 266.94 | 259.08 | 261.43 | 286,506 | -4.57(-1.72%) |
Nov 15, 2022 | 265.21 | 269.29 | 263.99 | 266.00 | 235,416 | +6.35(+2.45%) |
Nov 14, 2022 | 262.01 | 264.86 | 259.41 | 259.64 | 272,033 | -5.07(-1.91%) |
Nov 11, 2022 | 257.87 | 270.42 | 256.51 | 264.71 | 513,467 | +6.66(+2.58%) |
Nov 10, 2022 | 244.59 | 258.43 | 242.90 | 258.06 | 511,917 | +26.42(+11.41%) |
Nov 09, 2022 | 238.88 | 239.28 | 231.58 | 231.64 | 310,452 | -9.02(-3.75%) |
Nov 08, 2022 | 235.40 | 241.87 | 232.86 | 240.66 | 329,758 | +7.68(+3.29%) |
Nov 07, 2022 | 230.91 | 233.36 | 227.28 | 232.98 | 228,014 | +3.22(+1.40%) |
Nov 04, 2022 | 235.06 | 236.44 | 225.43 | 229.76 | 305,730 | -1.54(-0.67%) |
Nov 03, 2022 | 222.89 | 232.37 | 222.89 | 231.30 | 288,691 | +4.42(+1.95%) |
Nov 02, 2022 | 230.85 | 226.63 | 226.88 | 354,580 | -3.24(-1.41%) | |
Nov 01, 2022 | 233.74 | 235.49 | 229.61 | 230.12 | 345,928 | +1.15(+0.50%) |
Oct 31, 2022 | 229.25 | 231.12 | 227.07 | 228.97 | 332,852 | -3.77(-1.62%) |
Oct 28, 2022 | 219.61 | 232.76 | 219.61 | 232.75 | 227,819 | +9.62(+4.31%) |
Oct 27, 2022 | 225.47 | 225.87 | 215.28 | 223.13 | 694,817 | -6.43(-2.80%) |
Oct 26, 2022 | 230.50 | 235.53 | 228.28 | 229.56 | 489,033 | -1.35(-0.59%) |
Oct 25, 2022 | 223.08 | 231.93 | 223.08 | 230.91 | 303,862 | +8.01(+3.59%) |
Oct 24, 2022 | 222.25 | 225.26 | 218.24 | 222.90 | 338,097 | +2.76(+1.26%) |
Oct 21, 2022 | 211.34 | 220.81 | 210.86 | 220.14 | 347,718 | +10.35(+4.93%) |
Oct 20, 2022 | 213.10 | 214.23 | 207.59 | 209.79 | 410,589 | -2.49(-1.17%) |
Oct 19, 2022 | 219.85 | 221.51 | 210.01 | 212.28 | 443,381 | -10.77(-4.83%) |
Oct 18, 2022 | 223.90 | 226.42 | 220.56 | 223.05 | 279,218 | +5.73(+2.64%) |
Oct 17, 2022 | 215.39 | 218.94 | 215.05 | 217.31 | 259,619 | +6.95(+3.30%) |
Oct 14, 2022 | 215.20 | 217.35 | 207.09 | 210.36 | 361,860 | -2.99(-1.40%) |
Oct 13, 2022 | 210.77 | 217.08 | 198.97 | 213.35 | 1,199,014 | -3.67(-1.69%) |
Oct 12, 2022 | 219.37 | 221.49 | 216.55 | 217.02 | 285,082 | -2.92(-1.33%) |
Oct 11, 2022 | 220.04 | 223.85 | 218.34 | 219.94 | 335,953 | +0.17(+0.08%) |
Oct 10, 2022 | 218.05 | 220.98 | 216.53 | 219.78 | 227,957 | +3.10(+1.43%) |
Oct 07, 2022 | 224.05 | 224.05 | 215.47 | 216.68 | 261,652 | -9.75(-4.30%) |
Oct 06, 2022 | 229.80 | 231.82 | 224.99 | 226.42 | 317,884 | -4.96(-2.14%) |
Oct 05, 2022 | 228.47 | 233.83 | 228.47 | 231.38 | 188,622 | -1.22(-0.53%) |
Oct 04, 2022 | 227.08 | 233.51 | 227.08 | 232.61 | 483,663 | +8.35(+3.72%) |
Oct 03, 2022 | 219.14 | 226.59 | 212.51 | 224.25 | 362,653 | +5.97(+2.73%) |
Sep 30, 2022 | 219.42 | 222.27 | 215.76 | 218.28 | 376,855 | +0.16(+0.07%) |
Sep 29, 2022 | 224.48 | 226.52 | 215.54 | 218.13 | 372,750 | -8.70(-3.83%) |
Sep 28, 2022 | 219.83 | 227.25 | 216.56 | 226.82 | 441,813 | +9.90(+4.56%) |
Sep 27, 2022 | 218.96 | 220.45 | 213.82 | 216.92 | 240,063 | +0.95(+0.44%) |
Sep 26, 2022 | 219.49 | 220.93 | 215.20 | 215.97 | 521,374 | -3.83(-1.74%) |
Sep 23, 2022 | 217.71 | 220.81 | 215.71 | 219.81 | 430,040 | +0.45(+0.21%) |
Sep 22, 2022 | 227.23 | 227.51 | 218.79 | 219.35 | 524,150 | -8.53(-3.74%) |
Sep 21, 2022 | 232.12 | 238.46 | 227.75 | 227.88 | 471,728 | -2.79(-1.21%) |
Sep 20, 2022 | 239.45 | 239.45 | 227.71 | 230.68 | 526,300 | -10.08(-4.19%) |
Sep 19, 2022 | 238.52 | 241.61 | 236.99 | 240.75 | 298,659 | +1.14(+0.47%) |
Sep 16, 2022 | 242.87 | 242.87 | 235.40 | 239.62 | 653,815 | -5.50(-2.24%) |
Sep 15, 2022 | 244.06 | 249.33 | 243.13 | 245.12 | 328,647 | -0.25(-0.10%) |
Sep 14, 2022 | 249.93 | 250.28 | 241.69 | 245.37 | 376,636 | -3.67(-1.47%) |
Sep 13, 2022 | 250.94 | 252.66 | 248.35 | 249.04 | 463,721 | -8.60(-3.34%) |
Sep 12, 2022 | 253.90 | 258.50 | 252.35 | 257.63 | 414,105 | +4.51(+1.78%) |
Sep 09, 2022 | 253.28 | 257.08 | 251.86 | 253.12 | 364,194 | +0.31(+0.12%) |
Sep 08, 2022 | 250.09 | 255.09 | 249.00 | 252.81 | 291,249 | -0.01(-0.00%) |
Sep 07, 2022 | 245.86 | 252.88 | 244.38 | 252.82 | 326,239 | +7.76(+3.17%) |
Sep 06, 2022 | 242.32 | 245.49 | 237.83 | 245.06 | 347,641 | +4.00(+1.66%) |
Sep 02, 2022 | 247.49 | 247.49 | 239.76 | 241.06 | 230,583 | -2.89(-1.19%) |
Sep 01, 2022 | 235.27 | 244.46 | 234.28 | 243.95 | 439,994 | +8.56(+3.64%) |
Aug 31, 2022 | 237.72 | 239.22 | 234.50 | 235.39 | 341,575 | -1.14(-0.48%) |
Aug 30, 2022 | 238.80 | 240.69 | 235.13 | 236.53 | 310,425 | -0.96(-0.40%) |
Aug 29, 2022 | 235.53 | 239.42 | 233.81 | 237.49 | 226,236 | +0.65(+0.28%) |
Aug 26, 2022 | 246.33 | 247.37 | 236.57 | 236.84 | 233,209 | -9.58(-3.89%) |
Aug 25, 2022 | 243.59 | 246.61 | 242.76 | 246.42 | 215,536 | +2.37(+0.97%) |
Aug 24, 2022 | 239.01 | 244.53 | 238.45 | 244.05 | 244,413 | +3.73(+1.55%) |
Aug 23, 2022 | 242.37 | 244.57 | 239.88 | 240.32 | 216,097 | -3.97(-1.63%) |
Aug 22, 2022 | 249.25 | 249.25 | 243.93 | 244.29 | 184,239 | -8.19(-3.24%) |
Aug 19, 2022 | 258.59 | 258.59 | 250.86 | 252.48 | 295,569 | -8.22(-3.15%) |
Aug 18, 2022 | 259.86 | 260.78 | 255.97 | 260.70 | 196,845 | -0.38(-0.15%) |
Aug 17, 2022 | 258.83 | 264.69 | 257.92 | 261.08 | 421,412 | +0.52(+0.20%) |
Aug 16, 2022 | 258.98 | 260.88 | 256.89 | 260.56 | 316,900 | -0.35(-0.13%) |
Aug 15, 2022 | 255.40 | 261.26 | 252.79 | 260.91 | 381,699 | +5.38(+2.10%) |
Aug 12, 2022 | 246.81 | 255.89 | 245.96 | 255.54 | 322,031 | +10.23(+4.17%) |
Aug 11, 2022 | 245.14 | 248.96 | 244.02 | 245.31 | 210,481 | +1.78(+0.73%) |
Aug 10, 2022 | 242.32 | 247.06 | 240.66 | 243.53 | 235,781 | +6.24(+2.63%) |
Aug 09, 2022 | 239.26 | 239.26 | 235.09 | 237.29 | 245,622 | -3.38(-1.40%) |
Aug 08, 2022 | 239.11 | 243.95 | 239.11 | 240.67 | 178,737 | +2.45(+1.03%) |
Aug 05, 2022 | 236.26 | 238.41 | 232.57 | 238.22 | 198,144 | -0.42(-0.18%) |
Aug 04, 2022 | 235.43 | 240.99 | 235.43 | 238.64 | 271,035 | +0.43(+0.18%) |
Aug 03, 2022 | 234.62 | 238.49 | 232.34 | 238.21 | 182,181 | +4.64(+1.98%) |
Aug 02, 2022 | 237.45 | 237.62 | 232.81 | 233.58 | 251,870 | -4.94(-2.07%) |
Aug 01, 2022 | 233.19 | 240.85 | 231.32 | 238.51 | 312,452 | +4.72(+2.02%) |
Jul 29, 2022 | 229.73 | 234.95 | 225.83 | 233.79 | 336,005 | +4.84(+2.11%) |
Jul 28, 2022 | 228.27 | 232.07 | 215.22 | 228.95 | 567,848 | +7.33(+3.31%) |
Jul 27, 2022 | 220.07 | 223.63 | 217.43 | 221.62 | 465,356 | +2.57(+1.17%) |
Jul 26, 2022 | 217.74 | 219.49 | 213.01 | 219.05 | 277,565 | +0.08(+0.04%) |
Jul 25, 2022 | 222.41 | 222.81 | 216.93 | 218.97 | 335,932 | -3.23(-1.45%) |
Jul 22, 2022 | 220.75 | 225.27 | 219.64 | 222.21 | 351,723 | +2.22(+1.01%) |
Jul 21, 2022 | 215.14 | 220.63 | 213.25 | 219.99 | 220,998 | +4.32(+2.00%) |
Jul 20, 2022 | 215.00 | 217.57 | 213.97 | 215.66 | 251,604 | +1.10(+0.51%) |
Jul 19, 2022 | 209.68 | 215.23 | 208.34 | 214.56 | 247,995 | +7.42(+3.58%) |
Jul 18, 2022 | 210.91 | 214.77 | 206.71 | 207.14 | 237,656 | -3.89(-1.85%) |
Jul 15, 2022 | 210.75 | 213.11 | 205.75 | 211.04 | 337,860 | +2.92(+1.40%) |
Jul 14, 2022 | 208.79 | 209.39 | 204.68 | 208.12 | 240,267 | -2.56(-1.21%) |
Jul 13, 2022 | 208.59 | 213.33 | 206.03 | 210.68 | 351,620 | -0.37(-0.18%) |
Jul 12, 2022 | 210.57 | 215.08 | 210.57 | 211.05 | 366,459 | +0.24(+0.12%) |
Jul 11, 2022 | 208.12 | 212.69 | 206.46 | 210.81 | 327,058 | +1.46(+0.70%) |
Jul 08, 2022 | 216.17 | 216.24 | 207.80 | 209.35 | 459,835 | -3.57(-1.68%) |
Jul 07, 2022 | 210.48 | 213.09 | 208.18 | 212.92 | 371,432 | +1.23(+0.58%) |
Jul 06, 2022 | 212.87 | 214.94 | 209.61 | 211.69 | 479,727 | +0.03(+0.01%) |
Jul 05, 2022 | 204.36 | 212.06 | 203.18 | 211.66 | 573,873 | +4.77(+2.31%) |
Jul 01, 2022 | 200.90 | 207.40 | 200.90 | 206.89 | 485,615 | +5.25(+2.60%) |
Jun 30, 2022 | 196.99 | 204.14 | 195.70 | 201.64 | 470,871 | +3.90(+1.97%) |
Jun 29, 2022 | 195.49 | 198.94 | 193.18 | 197.74 | 295,837 | +1.16(+0.59%) |
Jun 28, 2022 | 197.79 | 200.38 | 196.08 | 196.57 | 362,316 | -0.83(-0.42%) |
Jun 27, 2022 | 198.56 | 198.72 | 195.97 | 197.41 | 275,830 | -0.31(-0.16%) |
Jun 24, 2022 | 193.89 | 199.84 | 193.89 | 197.72 | 453,208 | +5.32(+2.77%) |
Jun 23, 2022 | 181.79 | 192.77 | 181.79 | 192.40 | 455,111 | +9.58(+5.24%) |
Jun 22, 2022 | 178.91 | 183.42 | 178.91 | 182.82 | 317,164 | +1.36(+0.75%) |
Jun 21, 2022 | 182.38 | 185.17 | 179.64 | 181.46 | 285,809 | +0.43(+0.24%) |
Jun 17, 2022 | 182.60 | 184.84 | 177.53 | 181.03 | 525,157 | +0.17(+0.10%) |
Jun 16, 2022 | 186.87 | 187.38 | 179.39 | 180.85 | 456,120 | -10.78(-5.62%) |
Jun 15, 2022 | 191.81 | 194.44 | 189.49 | 191.63 | 332,760 | +1.83(+0.96%) |
Jun 14, 2022 | 192.51 | 194.48 | 187.34 | 189.81 | 339,850 | -1.91(-1.00%) |
Jun 13, 2022 | 191.02 | 194.09 | 189.74 | 191.72 | 316,613 | -3.83(-1.96%) |
Jun 10, 2022 | 197.11 | 198.78 | 194.00 | 195.54 | 285,047 | -4.72(-2.36%) |
Jun 09, 2022 | 202.53 | 204.42 | 200.09 | 200.26 | 521,583 | -3.59(-1.76%) |
Jun 08, 2022 | 206.67 | 206.67 | 203.49 | 203.86 | 182,531 | -3.64(-1.75%) |
Jun 07, 2022 | 203.30 | 207.66 | 201.46 | 207.50 | 156,266 | +2.05(+1.00%) |
Jun 06, 2022 | 206.19 | 207.24 | 204.19 | 205.45 | 152,934 | +0.83(+0.40%) |
Jun 03, 2022 | 205.02 | 206.62 | 203.44 | 204.62 | 177,505 | -3.01(-1.45%) |
Jun 02, 2022 | 202.96 | 208.21 | 201.40 | 207.63 | 255,638 | +6.86(+3.41%) |
Jun 01, 2022 | 203.74 | 204.65 | 199.23 | 200.78 | 419,771 | -2.05(-1.01%) |
May 31, 2022 | 203.22 | 203.35 | 199.11 | 202.83 | 607,392 | -2.53(-1.23%) |
May 27, 2022 | 203.17 | 206.28 | 202.53 | 205.36 | 306,807 | +2.94(+1.45%) |
May 26, 2022 | 200.88 | 206.48 | 199.42 | 202.42 | 217,064 | +3.09(+1.55%) |
May 25, 2022 | 195.47 | 201.90 | 194.18 | 199.33 | 277,870 | +3.48(+1.77%) |
May 24, 2022 | 197.09 | 197.66 | 192.93 | 195.85 | 371,224 | -3.16(-1.59%) |
May 23, 2022 | 203.20 | 203.20 | 197.96 | 199.01 | 290,551 | -2.70(-1.34%) |
May 20, 2022 | 204.15 | 204.33 | 197.69 | 201.71 | 352,819 | +1.16(+0.58%) |
May 19, 2022 | 195.46 | 202.60 | 193.86 | 200.56 | 443,769 | +3.88(+1.97%) |
May 18, 2022 | 206.18 | 206.18 | 195.95 | 196.67 | 439,400 | -12.64(-6.04%) |
May 17, 2022 | 210.95 | 212.32 | 204.38 | 209.31 | 688,701 | +0.35(+0.17%) |
May 16, 2022 | 213.88 | 214.08 | 208.25 | 208.96 | 292,228 | -6.22(-2.89%) |
May 13, 2022 | 210.66 | 216.46 | 210.66 | 215.19 | 500,068 | +3.70(+1.75%) |
May 12, 2022 | 201.51 | 212.17 | 201.06 | 211.49 | 423,789 | +8.07(+3.97%) |
May 11, 2022 | 209.66 | 212.46 | 202.73 | 203.42 | 302,936 | -6.54(-3.12%) |
May 10, 2022 | 212.03 | 214.22 | 206.58 | 209.96 | 540,135 | +0.41(+0.19%) |
May 09, 2022 | 203.56 | 212.44 | 203.46 | 209.56 | 374,137 | +3.00(+1.45%) |
May 06, 2022 | 206.16 | 207.21 | 200.56 | 206.56 | 260,654 | -0.76(-0.37%) |
May 05, 2022 | 212.88 | 213.56 | 205.49 | 207.31 | 327,083 | -8.09(-3.75%) |
May 04, 2022 | 207.32 | 215.83 | 204.18 | 215.40 | 366,787 | +5.93(+2.83%) |
May 03, 2022 | 211.24 | 212.16 | 207.90 | 209.47 | 283,589 | -0.83(-0.39%) |
May 02, 2022 | 207.56 | 212.94 | 204.77 | 210.29 | 240,105 | +3.30(+1.59%) |
Apr 29, 2022 | 213.92 | 215.49 | 206.42 | 206.99 | 350,160 | -9.52(-4.39%) |
Apr 28, 2022 | 216.05 | 218.13 | 210.53 | 216.51 | 341,889 | -0.69(-0.32%) |
Apr 27, 2022 | 217.86 | 222.08 | 216.70 | 217.20 | 328,498 | -0.36(-0.17%) |
Apr 26, 2022 | 227.83 | 229.13 | 217.12 | 217.56 | 563,703 | -14.44(-6.22%) |
Apr 25, 2022 | 233.93 | 240.30 | 225.25 | 231.99 | 435,639 | -7.67(-3.20%) |
Apr 22, 2022 | 243.20 | 243.20 | 238.20 | 239.66 | 368,889 | -5.28(-2.16%) |
Apr 21, 2022 | 247.28 | 251.01 | 242.97 | 244.95 | 295,062 | +1.47(+0.60%) |
Apr 20, 2022 | 242.29 | 245.62 | 241.39 | 243.48 | 239,468 | +4.18(+1.74%) |
Apr 19, 2022 | 232.06 | 239.68 | 232.06 | 239.30 | 305,388 | +8.40(+3.64%) |
Apr 18, 2022 | 233.01 | 235.43 | 229.90 | 230.91 | 321,977 | -2.08(-0.89%) |
Apr 14, 2022 | 239.73 | 239.73 | 232.59 | 232.98 | 257,578 | -6.90(-2.88%) |
Apr 13, 2022 | 236.06 | 240.73 | 236.04 | 239.89 | 359,692 | +4.32(+1.83%) |
Apr 12, 2022 | 242.08 | 246.17 | 235.13 | 235.57 | 421,125 | -4.48(-1.86%) |
Apr 11, 2022 | 245.77 | 247.90 | 239.70 | 240.04 | 633,302 | -7.45(-3.01%) |
Apr 08, 2022 | 249.42 | 252.76 | 246.33 | 247.49 | 369,168 | -2.81(-1.12%) |
Apr 07, 2022 | 249.93 | 251.37 | 246.04 | 250.29 | 370,665 | -1.45(-0.57%) |
Apr 06, 2022 | 252.40 | 253.35 | 249.92 | 251.74 | 246,227 | -2.80(-1.10%) |
Apr 05, 2022 | 254.73 | 258.40 | 252.63 | 254.54 | 332,201 | +0.47(+0.18%) |
Apr 04, 2022 | 253.19 | 257.33 | 251.76 | 254.07 | 353,728 | -0.53(-0.21%) |
Apr 01, 2022 | 251.94 | 254.66 | 248.73 | 254.61 | 265,585 | +4.24(+1.69%) |
Mar 31, 2022 | 259.62 | 260.10 | 249.49 | 250.36 | 351,390 | -8.84(-3.41%) |
Mar 30, 2022 | 257.97 | 261.01 | 257.11 | 259.20 | 209,214 | -0.39(-0.15%) |
Mar 29, 2022 | 257.81 | 261.85 | 255.78 | 259.59 | 248,294 | +5.59(+2.20%) |
Mar 28, 2022 | 249.95 | 254.83 | 249.95 | 253.99 | 250,803 | +2.20(+0.87%) |
Mar 25, 2022 | 253.74 | 253.74 | 248.60 | 251.80 | 305,176 | -1.12(-0.44%) |
Mar 24, 2022 | 255.42 | 255.42 | 250.55 | 252.92 | 328,632 | -1.41(-0.56%) |
Mar 23, 2022 | 262.53 | 262.71 | 252.56 | 254.33 | 416,591 | -12.16(-4.56%) |
Mar 22, 2022 | 266.10 | 267.71 | 263.60 | 266.50 | 226,521 | +0.80(+0.30%) |
Mar 21, 2022 | 265.39 | 270.26 | 260.02 | 265.69 | 367,895 | -2.00(-0.75%) |
Mar 18, 2022 | 261.98 | 268.49 | 259.12 | 267.70 | 436,668 | +5.06(+1.93%) |
Mar 17, 2022 | 258.97 | 263.38 | 258.97 | 262.63 | 191,473 | +1.90(+0.73%) |
Mar 16, 2022 | 261.25 | 263.02 | 254.92 | 260.74 | 278,390 | +0.95(+0.37%) |
Mar 15, 2022 | 256.26 | 260.53 | 254.13 | 259.79 | 315,488 | +5.13(+2.01%) |
Mar 14, 2022 | 249.00 | 255.33 | 247.52 | 254.66 | 447,740 | +6.69(+2.70%) |
Mar 11, 2022 | 249.62 | 251.91 | 247.94 | 247.98 | 272,384 | +0.28(+0.11%) |
Mar 10, 2022 | 248.87 | 251.45 | 246.25 | 247.69 | 341,499 | -5.14(-2.03%) |
Mar 09, 2022 | 249.39 | 254.77 | 246.88 | 252.83 | 286,756 | +8.39(+3.43%) |
Mar 08, 2022 | 251.28 | 252.50 | 244.04 | 244.44 | 570,166 | -6.27(-2.50%) |
Mar 07, 2022 | 260.14 | 260.60 | 250.58 | 250.71 | 331,561 | -10.19(-3.91%) |
Mar 04, 2022 | 262.38 | 266.16 | 258.12 | 260.90 | 283,020 | -3.90(-1.47%) |
Mar 03, 2022 | 267.70 | 268.79 | 262.28 | 264.80 | 284,652 | -0.95(-0.36%) |
Mar 02, 2022 | 257.68 | 266.31 | 255.82 | 265.75 | 465,425 | +6.90(+2.67%) |
Mar 01, 2022 | 262.72 | 262.72 | 254.19 | 258.85 | 454,533 | +0.57(+0.22%) |
Feb 28, 2022 | 252.36 | 263.39 | 252.36 | 258.28 | 687,222 | +2.47(+0.96%) |
Feb 25, 2022 | 246.84 | 256.29 | 247.54 | 255.81 | 401,895 | +8.28(+3.35%) |
Feb 24, 2022 | 236.35 | 248.70 | 236.02 | 247.53 | 582,308 | +6.45(+2.68%) |
Feb 23, 2022 | 243.50 | 245.00 | 240.79 | 241.08 | 477,123 | -2.63(-1.08%) |
Feb 22, 2022 | 242.62 | 245.60 | 238.35 | 243.71 | 366,092 | -0.11(-0.04%) |
Feb 18, 2022 | 243.81 | 0 | -0.74(-0.30%) | |||
Feb 17, 2022 | 250.34 | 250.77 | 244.39 | 244.55 | 565,023 | -8.89(-3.51%) |
Feb 16, 2022 | 254.67 | 257.02 | 251.57 | 253.44 | 306,630 | -3.12(-1.21%) |
Feb 15, 2022 | 255.78 | 259.54 | 255.15 | 256.56 | 198,753 | +2.32(+0.91%) |
Feb 14, 2022 | 255.43 | 256.95 | 251.88 | 254.24 | 355,722 | -0.47(-0.18%) |
Feb 11, 2022 | 258.14 | 261.20 | 252.76 | 254.70 | 257,144 | -3.24(-1.26%) |
Feb 10, 2022 | 261.45 | 264.32 | 256.31 | 257.94 | 344,088 | -8.65(-3.24%) |
Feb 09, 2022 | 267.58 | 270.44 | 264.19 | 266.59 | 1,562,817 | +2.19(+0.83%) |
Feb 08, 2022 | 259.68 | 267.90 | 258.55 | 264.41 | 342,006 | +4.17(+1.60%) |
Feb 07, 2022 | 259.44 | 262.25 | 255.56 | 260.24 | 349,602 | +1.91(+0.74%) |
Feb 04, 2022 | 258.91 | 261.75 | 252.05 | 258.33 | 347,457 | -1.70(-0.65%) |
Feb 03, 2022 | 260.73 | 262.45 | 260.03 | 364,315 | -3.30(-1.25%) | |
Feb 02, 2022 | 270.87 | 274.93 | 261.37 | 263.33 | 486,273 | -4.95(-1.85%) |