Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 225.36 | 225.70 | 222.23 | 223.91 | 456,485 | -1.62(-0.72%) |
Dec 29, 2022 | 225.97 | 226.22 | 224.16 | 225.53 | 589,820 | +0.37(+0.16%) |
Dec 28, 2022 | 228.60 | 228.66 | 225.05 | 225.17 | 431,085 | -2.76(-1.21%) |
Dec 27, 2022 | 228.56 | 229.27 | 227.60 | 227.93 | 514,272 | -0.15(-0.06%) |
Dec 23, 2022 | 227.10 | 228.16 | 226.08 | 228.08 | 366,176 | +0.92(+0.40%) |
Dec 22, 2022 | 227.10 | 228.10 | 225.04 | 227.16 | 446,908 | -0.05(-0.02%) |
Dec 21, 2022 | 226.97 | 229.03 | 226.19 | 227.21 | 445,519 | +1.29(+0.57%) |
Dec 20, 2022 | 226.71 | 227.48 | 224.44 | 225.92 | 676,017 | -1.20(-0.53%) |
Dec 19, 2022 | 227.23 | 229.88 | 225.98 | 227.12 | 722,185 | -0.11(-0.05%) |
Dec 16, 2022 | 225.30 | 228.47 | 224.72 | 227.23 | 1,622,725 | +0.83(+0.37%) |
Dec 15, 2022 | 227.10 | 227.90 | 224.81 | 226.40 | 817,844 | -1.81(-0.79%) |
Dec 14, 2022 | 228.94 | 231.41 | 227.46 | 228.20 | 705,178 | -0.31(-0.14%) |
Dec 13, 2022 | 231.40 | 231.51 | 227.52 | 228.51 | 1,404,235 | -2.86(-1.24%) |
Dec 12, 2022 | 229.39 | 231.38 | 228.03 | 231.38 | 924,855 | +2.44(+1.06%) |
Dec 09, 2022 | 233.20 | 234.61 | 228.82 | 228.94 | 1,048,626 | -4.39(-1.88%) |
Dec 08, 2022 | 229.69 | 234.44 | 229.31 | 233.33 | 1,379,697 | +4.47(+1.95%) |
Dec 07, 2022 | 226.63 | 229.08 | 226.45 | 228.86 | 1,053,395 | +3.99(+1.78%) |
Dec 06, 2022 | 225.59 | 227.23 | 222.88 | 224.87 | 734,231 | -0.67(-0.30%) |
Dec 05, 2022 | 224.47 | 225.76 | 223.93 | 225.53 | 558,136 | -1.43(-0.63%) |
Dec 02, 2022 | 223.89 | 227.12 | 223.72 | 226.97 | 766,653 | +2.75(+1.23%) |
Dec 01, 2022 | 227.81 | 227.87 | 223.36 | 224.21 | 945,045 | -3.18(-1.40%) |
Nov 30, 2022 | 222.59 | 227.42 | 220.93 | 227.39 | 1,694,899 | +4.52(+2.03%) |
Nov 29, 2022 | 224.34 | 224.90 | 220.98 | 222.87 | 781,211 | -2.07(-0.92%) |
Nov 28, 2022 | 226.10 | 226.97 | 224.41 | 224.94 | 730,332 | -1.09(-0.48%) |
Nov 25, 2022 | 225.50 | 226.19 | 224.27 | 226.03 | 291,395 | +1.54(+0.68%) |
Nov 23, 2022 | 225.01 | 225.53 | 223.01 | 224.49 | 889,062 | -0.02(-0.01%) |
Nov 22, 2022 | 225.55 | 227.06 | 223.64 | 224.51 | 888,218 | +0.06(+0.03%) |
Nov 21, 2022 | 218.63 | 224.85 | 217.76 | 224.45 | 1,420,310 | +6.69(+3.07%) |
Nov 18, 2022 | 214.92 | 218.35 | 214.92 | 217.76 | 1,261,583 | +3.47(+1.62%) |
Nov 17, 2022 | 214.02 | 216.71 | 213.47 | 214.29 | 920,032 | -0.48(-0.22%) |
Nov 16, 2022 | 210.56 | 217.00 | 210.56 | 214.77 | 1,262,263 | +5.62(+2.69%) |
Nov 15, 2022 | 210.78 | 211.39 | 207.31 | 209.15 | 1,298,435 | -0.78(-0.37%) |
Nov 14, 2022 | 211.99 | 214.56 | 209.92 | 209.93 | 1,425,137 | -0.73(-0.35%) |
Nov 11, 2022 | 216.62 | 217.71 | 203.54 | 210.66 | 2,782,289 | -7.14(-3.28%) |
Nov 10, 2022 | 225.82 | 225.86 | 212.98 | 217.80 | 1,899,700 | -4.25(-1.92%) |
Nov 09, 2022 | 221.97 | 224.09 | 221.22 | 222.05 | 841,069 | -0.34(-0.15%) |
Nov 08, 2022 | 220.71 | 224.60 | 220.63 | 222.39 | 997,199 | +1.70(+0.77%) |
Nov 07, 2022 | 221.23 | 223.54 | 219.01 | 220.69 | 940,200 | +0.26(+0.12%) |
Nov 04, 2022 | 225.59 | 225.85 | 216.09 | 220.43 | 1,905,295 | -2.95(-1.32%) |
Nov 03, 2022 | 225.55 | 226.34 | 222.93 | 223.37 | 1,467,666 | -2.91(-1.28%) |
Nov 02, 2022 | 229.01 | 226.11 | 226.28 | 1,200,825 | -2.55(-1.11%) | |
Nov 01, 2022 | 229.43 | 231.47 | 228.04 | 228.83 | 880,200 | -0.97(-0.42%) |
Oct 31, 2022 | 231.00 | 232.38 | 229.41 | 229.80 | 995,962 | -1.14(-0.50%) |
Oct 28, 2022 | 226.04 | 231.50 | 225.78 | 230.94 | 896,772 | +5.32(+2.36%) |
Oct 27, 2022 | 224.81 | 227.46 | 224.25 | 225.62 | 1,010,023 | +1.58(+0.70%) |
Oct 26, 2022 | 226.18 | 227.13 | 223.08 | 224.04 | 910,120 | -1.28(-0.57%) |
Oct 25, 2022 | 224.24 | 225.53 | 223.23 | 225.32 | 1,111,544 | +2.08(+0.93%) |
Oct 24, 2022 | 221.36 | 224.20 | 221.25 | 223.25 | 678,739 | +3.60(+1.64%) |
Oct 21, 2022 | 216.20 | 219.87 | 215.12 | 219.65 | 732,684 | +3.35(+1.55%) |
Oct 20, 2022 | 218.32 | 218.58 | 215.44 | 216.30 | 650,531 | -1.46(-0.67%) |
Oct 19, 2022 | 218.93 | 219.88 | 215.64 | 217.76 | 948,965 | -1.01(-0.46%) |
Oct 18, 2022 | 219.04 | 219.90 | 217.12 | 218.77 | 1,053,503 | +1.53(+0.70%) |
Oct 17, 2022 | 215.74 | 217.48 | 215.56 | 217.24 | 784,230 | +2.90(+1.35%) |
Oct 14, 2022 | 219.74 | 219.74 | 213.44 | 214.34 | 887,850 | -4.90(-2.23%) |
Oct 13, 2022 | 213.88 | 220.13 | 212.74 | 219.24 | 839,246 | +3.15(+1.46%) |
Oct 12, 2022 | 217.44 | 218.85 | 216.04 | 216.09 | 980,503 | -0.90(-0.41%) |
Oct 11, 2022 | 215.11 | 218.22 | 214.93 | 216.99 | 872,168 | +1.84(+0.85%) |
Oct 10, 2022 | 213.20 | 215.82 | 212.90 | 215.15 | 617,680 | +2.92(+1.37%) |
Oct 07, 2022 | 212.40 | 213.24 | 210.94 | 212.24 | 984,264 | -0.12(-0.06%) |
Oct 06, 2022 | 216.38 | 217.97 | 211.50 | 212.36 | 785,004 | -4.27(-1.97%) |
Oct 05, 2022 | 216.87 | 218.15 | 213.58 | 216.63 | 868,172 | -0.56(-0.26%) |
Oct 04, 2022 | 216.85 | 219.64 | 215.89 | 217.19 | 986,838 | +1.07(+0.49%) |
Oct 03, 2022 | 213.73 | 216.81 | 212.00 | 216.12 | 1,229,386 | +3.94(+1.86%) |
Sep 30, 2022 | 215.71 | 216.23 | 211.85 | 212.19 | 1,301,909 | -3.20(-1.49%) |
Sep 29, 2022 | 217.50 | 218.41 | 214.04 | 215.39 | 879,317 | -2.41(-1.10%) |
Sep 28, 2022 | 214.32 | 218.99 | 212.17 | 217.80 | 872,386 | +4.69(+2.20%) |
Sep 27, 2022 | 216.37 | 217.94 | 211.93 | 213.11 | 820,601 | -2.26(-1.05%) |
Sep 26, 2022 | 214.81 | 218.29 | 213.79 | 215.37 | 992,975 | -0.15(-0.07%) |
Sep 23, 2022 | 215.82 | 216.62 | 213.24 | 215.53 | 751,970 | -1.52(-0.70%) |
Sep 22, 2022 | 214.93 | 218.36 | 214.44 | 217.05 | 790,198 | +2.03(+0.94%) |
Sep 21, 2022 | 214.81 | 218.13 | 214.81 | 215.02 | 784,717 | +0.91(+0.42%) |
Sep 20, 2022 | 213.15 | 214.69 | 212.13 | 214.11 | 883,317 | -0.39(-0.18%) |
Sep 19, 2022 | 211.15 | 214.81 | 210.43 | 214.50 | 700,269 | +2.87(+1.36%) |
Sep 16, 2022 | 210.50 | 212.37 | 210.48 | 211.63 | 1,357,415 | +0.26(+0.12%) |
Sep 15, 2022 | 213.28 | 213.28 | 209.50 | 211.37 | 1,171,060 | -2.05(-0.96%) |
Sep 14, 2022 | 213.91 | 214.84 | 212.60 | 213.42 | 763,887 | -1.11(-0.52%) |
Sep 13, 2022 | 216.83 | 218.24 | 213.76 | 214.53 | 995,944 | -4.12(-1.88%) |
Sep 12, 2022 | 218.20 | 219.38 | 217.29 | 218.65 | 675,976 | +0.90(+0.41%) |
Sep 09, 2022 | 217.29 | 219.52 | 216.14 | 217.75 | 741,913 | +0.74(+0.34%) |
Sep 08, 2022 | 217.64 | 218.61 | 214.79 | 217.01 | 778,285 | -2.67(-1.21%) |
Sep 07, 2022 | 214.28 | 220.05 | 214.28 | 219.68 | 892,013 | +5.29(+2.47%) |
Sep 06, 2022 | 217.53 | 218.35 | 213.99 | 214.38 | 1,033,183 | -1.25(-0.58%) |
Sep 02, 2022 | 219.81 | 221.10 | 215.01 | 215.63 | 748,673 | -3.38(-1.54%) |
Sep 01, 2022 | 215.55 | 219.04 | 213.81 | 219.01 | 911,292 | +2.78(+1.29%) |
Aug 31, 2022 | 217.20 | 220.20 | 216.21 | 216.23 | 883,755 | -1.48(-0.68%) |
Aug 30, 2022 | 218.59 | 219.71 | 217.25 | 217.71 | 570,948 | -1.62(-0.74%) |
Aug 29, 2022 | 218.62 | 220.52 | 217.04 | 219.33 | 787,269 | -0.75(-0.34%) |
Aug 26, 2022 | 224.03 | 224.47 | 219.76 | 220.08 | 532,585 | -4.51(-2.01%) |
Aug 25, 2022 | 224.83 | 224.90 | 222.58 | 224.59 | 564,290 | -0.02(-0.01%) |
Aug 24, 2022 | 224.56 | 225.75 | 223.60 | 224.61 | 770,254 | +0.79(+0.35%) |
Aug 23, 2022 | 222.42 | 224.07 | 221.88 | 223.82 | 1,050,225 | +1.10(+0.49%) |
Aug 22, 2022 | 223.73 | 224.83 | 221.68 | 222.73 | 631,408 | -1.69(-0.75%) |
Aug 19, 2022 | 222.57 | 225.48 | 221.85 | 224.42 | 952,593 | +2.43(+1.10%) |
Aug 18, 2022 | 220.97 | 222.52 | 220.42 | 221.99 | 590,665 | +1.16(+0.53%) |
Aug 17, 2022 | 221.03 | 221.84 | 220.46 | 220.82 | 465,976 | -0.23(-0.10%) |
Aug 16, 2022 | 219.90 | 222.22 | 219.90 | 221.05 | 630,392 | +0.38(+0.17%) |
Aug 15, 2022 | 215.63 | 221.06 | 215.63 | 220.67 | 1,180,652 | +4.37(+2.02%) |
Aug 12, 2022 | 216.21 | 216.82 | 214.51 | 216.30 | 794,596 | +0.56(+0.26%) |
Aug 11, 2022 | 217.49 | 218.21 | 215.49 | 215.75 | 800,596 | -1.23(-0.57%) |
Aug 10, 2022 | 219.41 | 219.54 | 215.74 | 216.97 | 657,464 | -1.75(-0.80%) |
Aug 09, 2022 | 217.53 | 219.34 | 217.20 | 218.73 | 586,662 | +1.87(+0.86%) |
Aug 08, 2022 | 217.84 | 218.44 | 216.15 | 216.86 | 546,570 | -0.74(-0.34%) |
Aug 05, 2022 | 215.76 | 217.70 | 213.61 | 217.59 | 699,512 | +1.79(+0.83%) |
Aug 04, 2022 | 218.23 | 218.79 | 215.62 | 215.80 | 676,919 | -2.76(-1.26%) |
Aug 03, 2022 | 218.62 | 219.02 | 216.37 | 218.56 | 972,535 | -1.00(-0.45%) |
Aug 02, 2022 | 221.17 | 222.24 | 219.21 | 219.56 | 1,449,176 | -0.59(-0.27%) |
Aug 01, 2022 | 218.01 | 221.28 | 217.82 | 220.15 | 911,547 | +1.74(+0.80%) |
Jul 29, 2022 | 215.50 | 221.86 | 215.39 | 218.41 | 1,599,740 | +3.54(+1.65%) |
Jul 28, 2022 | 210.95 | 215.19 | 210.37 | 214.87 | 1,281,538 | +5.79(+2.77%) |
Jul 27, 2022 | 208.80 | 209.37 | 205.45 | 209.09 | 1,165,253 | +0.21(+0.10%) |
Jul 26, 2022 | 206.93 | 209.13 | 206.10 | 208.88 | 1,164,773 | +1.10(+0.53%) |
Jul 25, 2022 | 207.39 | 208.78 | 206.66 | 207.78 | 950,037 | +0.90(+0.44%) |
Jul 22, 2022 | 207.49 | 207.74 | 205.85 | 206.87 | 873,907 | +0.01(+0.00%) |
Jul 21, 2022 | 206.43 | 207.83 | 205.69 | 206.87 | 751,840 | +0.51(+0.25%) |
Jul 20, 2022 | 207.19 | 207.92 | 205.12 | 206.36 | 738,764 | -0.70(-0.34%) |
Jul 19, 2022 | 207.13 | 207.71 | 206.24 | 207.06 | 671,991 | +1.01(+0.49%) |
Jul 18, 2022 | 207.09 | 207.86 | 205.39 | 206.05 | 1,015,574 | -1.67(-0.80%) |
Jul 15, 2022 | 210.02 | 210.02 | 206.97 | 207.72 | 733,793 | -1.03(-0.49%) |
Jul 14, 2022 | 206.67 | 209.02 | 206.41 | 208.74 | 622,514 | -1.83(-0.87%) |
Jul 13, 2022 | 210.28 | 212.48 | 210.10 | 210.57 | 925,579 | -0.33(-0.16%) |
Jul 12, 2022 | 211.26 | 213.20 | 209.90 | 210.91 | 803,607 | -0.35(-0.17%) |
Jul 11, 2022 | 210.53 | 213.00 | 210.53 | 211.26 | 607,977 | +0.68(+0.32%) |
Jul 08, 2022 | 211.67 | 212.56 | 209.96 | 210.58 | 699,923 | -0.13(-0.06%) |
Jul 07, 2022 | 211.25 | 211.88 | 208.81 | 210.72 | 1,005,183 | -0.68(-0.32%) |
Jul 06, 2022 | 209.82 | 212.52 | 209.68 | 211.40 | 1,335,348 | +2.20(+1.05%) |
Jul 05, 2022 | 210.97 | 212.00 | 206.44 | 209.19 | 858,120 | -2.55(-1.20%) |
Jul 01, 2022 | 206.37 | 211.90 | 205.71 | 211.74 | 1,157,181 | +5.60(+2.71%) |
Jun 30, 2022 | 208.87 | 209.81 | 205.25 | 206.15 | 2,136,530 | -3.59(-1.71%) |
Jun 29, 2022 | 209.86 | 211.19 | 209.00 | 209.74 | 1,774,237 | +0.47(+0.22%) |
Jun 28, 2022 | 211.90 | 213.17 | 208.63 | 209.27 | 1,105,234 | -2.43(-1.15%) |
Jun 27, 2022 | 211.65 | 213.32 | 210.32 | 211.70 | 1,096,199 | +0.00(+0.00%) |
Jun 24, 2022 | 208.87 | 211.74 | 208.12 | 211.70 | 1,204,832 | +2.73(+1.31%) |
Jun 23, 2022 | 206.98 | 209.94 | 206.02 | 208.97 | 839,442 | +3.08(+1.49%) |
Jun 22, 2022 | 205.01 | 207.75 | 203.08 | 205.90 | 1,035,322 | -0.16(-0.08%) |
Jun 21, 2022 | 199.31 | 206.84 | 199.31 | 206.06 | 1,238,973 | +8.66(+4.39%) |
Jun 17, 2022 | 194.39 | 197.84 | 193.97 | 197.40 | 2,089,662 | +3.61(+1.86%) |
Jun 16, 2022 | 195.45 | 197.74 | 193.18 | 193.79 | 1,066,741 | -3.77(-1.91%) |
Jun 15, 2022 | 198.98 | 201.41 | 196.21 | 197.55 | 997,883 | -0.58(-0.29%) |
Jun 14, 2022 | 202.67 | 203.06 | 196.50 | 198.13 | 1,237,530 | -3.13(-1.56%) |
Jun 13, 2022 | 202.30 | 204.06 | 200.63 | 201.26 | 1,532,680 | -3.15(-1.54%) |
Jun 10, 2022 | 198.95 | 205.59 | 198.13 | 204.41 | 1,510,812 | +3.74(+1.86%) |
Jun 09, 2022 | 202.12 | 203.84 | 200.59 | 200.68 | 803,529 | -1.05(-0.52%) |
Jun 08, 2022 | 202.06 | 203.23 | 200.98 | 201.73 | 623,194 | -1.17(-0.58%) |
Jun 07, 2022 | 200.39 | 202.98 | 200.39 | 202.90 | 861,644 | +0.34(+0.17%) |
Jun 06, 2022 | 201.26 | 203.10 | 200.76 | 202.55 | 786,133 | +2.14(+1.07%) |
Jun 03, 2022 | 199.62 | 201.15 | 198.60 | 200.42 | 754,528 | -0.05(-0.02%) |
Jun 02, 2022 | 201.17 | 201.27 | 195.93 | 200.46 | 1,048,982 | -0.44(-0.22%) |
Jun 01, 2022 | 203.12 | 203.41 | 199.09 | 200.91 | 1,080,559 | -1.94(-0.95%) |
May 31, 2022 | 203.22 | 204.12 | 199.54 | 202.84 | 1,558,341 | -0.86(-0.42%) |
May 27, 2022 | 200.82 | 203.70 | 200.62 | 203.70 | 957,071 | +2.94(+1.46%) |
May 26, 2022 | 202.75 | 204.41 | 200.51 | 200.76 | 1,211,882 | -1.81(-0.89%) |
May 25, 2022 | 204.51 | 204.81 | 201.58 | 202.57 | 1,225,633 | -1.94(-0.95%) |
May 24, 2022 | 201.51 | 204.82 | 200.96 | 204.51 | 897,321 | +4.02(+2.01%) |
May 23, 2022 | 200.78 | 201.98 | 198.86 | 200.48 | 1,018,986 | +2.18(+1.10%) |
May 20, 2022 | 197.82 | 198.96 | 194.38 | 198.31 | 1,377,851 | +1.78(+0.91%) |
May 19, 2022 | 195.89 | 198.12 | 192.98 | 196.53 | 1,706,921 | -1.60(-0.81%) |
May 18, 2022 | 214.37 | 214.72 | 197.60 | 198.13 | 1,833,778 | -16.90(-7.86%) |
May 17, 2022 | 218.29 | 218.45 | 212.01 | 215.03 | 1,307,289 | -3.73(-1.71%) |
May 16, 2022 | 216.68 | 219.06 | 215.19 | 218.76 | 1,113,060 | +3.25(+1.51%) |
May 13, 2022 | 213.07 | 215.84 | 211.15 | 215.51 | 1,931,097 | +3.22(+1.52%) |
May 12, 2022 | 213.69 | 215.44 | 210.83 | 212.28 | 1,465,413 | -2.00(-0.94%) |
May 11, 2022 | 212.00 | 216.87 | 211.90 | 214.29 | 1,051,900 | +1.41(+0.66%) |
May 10, 2022 | 213.43 | 215.46 | 211.63 | 212.87 | 1,495,730 | -0.05(-0.02%) |
May 09, 2022 | 214.40 | 216.36 | 212.07 | 212.92 | 1,330,404 | -2.72(-1.26%) |
May 06, 2022 | 212.75 | 216.43 | 212.75 | 215.64 | 1,515,683 | +2.11(+0.99%) |
May 05, 2022 | 214.16 | 216.71 | 212.44 | 213.53 | 1,488,165 | -1.42(-0.66%) |
May 04, 2022 | 210.01 | 215.10 | 210.01 | 214.95 | 1,349,185 | +5.02(+2.39%) |
May 03, 2022 | 208.02 | 211.59 | 208.02 | 209.94 | 1,537,162 | +2.42(+1.17%) |
May 02, 2022 | 216.29 | 217.50 | 205.82 | 207.51 | 1,713,907 | -7.86(-3.65%) |
Apr 29, 2022 | 216.71 | 218.66 | 215.15 | 215.37 | 1,435,218 | -2.11(-0.97%) |
Apr 28, 2022 | 217.74 | 218.06 | 212.48 | 217.48 | 1,443,044 | +5.47(+2.58%) |
Apr 27, 2022 | 211.13 | 214.14 | 209.32 | 212.01 | 1,453,832 | +2.01(+0.96%) |
Apr 26, 2022 | 214.36 | 215.81 | 209.85 | 209.99 | 1,244,461 | -4.63(-2.16%) |
Apr 25, 2022 | 213.82 | 215.31 | 210.89 | 214.62 | 1,371,195 | +0.80(+0.38%) |
Apr 22, 2022 | 218.25 | 219.22 | 213.65 | 213.82 | 1,219,193 | -4.44(-2.03%) |
Apr 21, 2022 | 218.88 | 220.93 | 217.57 | 218.25 | 902,828 | -0.85(-0.39%) |
Apr 20, 2022 | 216.48 | 220.36 | 216.48 | 219.10 | 933,071 | +2.58(+1.19%) |
Apr 19, 2022 | 213.84 | 216.92 | 213.70 | 216.53 | 922,641 | +2.45(+1.14%) |
Apr 18, 2022 | 215.12 | 216.76 | 213.49 | 214.08 | 690,151 | -1.50(-0.69%) |
Apr 14, 2022 | 215.89 | 217.94 | 214.65 | 215.57 | 891,810 | +0.38(+0.18%) |
Apr 13, 2022 | 215.32 | 217.01 | 212.78 | 215.19 | 916,045 | -0.42(-0.19%) |
Apr 12, 2022 | 213.72 | 217.19 | 212.28 | 215.61 | 1,319,204 | +1.99(+0.93%) |
Apr 11, 2022 | 214.57 | 216.02 | 212.44 | 213.62 | 781,982 | +0.20(+0.09%) |
Apr 08, 2022 | 212.86 | 214.40 | 210.70 | 213.42 | 1,125,098 | +0.96(+0.45%) |
Apr 07, 2022 | 211.73 | 213.16 | 211.21 | 212.45 | 1,154,666 | +0.92(+0.43%) |
Apr 06, 2022 | 208.91 | 211.60 | 208.45 | 211.54 | 1,261,406 | +3.19(+1.53%) |
Apr 05, 2022 | 206.44 | 211.30 | 206.44 | 208.35 | 967,572 | +1.80(+0.87%) |
Apr 04, 2022 | 208.27 | 208.33 | 204.25 | 206.55 | 1,097,279 | -2.15(-1.03%) |
Apr 01, 2022 | 206.84 | 208.83 | 206.11 | 208.70 | 1,185,945 | +2.04(+0.99%) |
Mar 31, 2022 | 206.66 | 208.43 | 206.33 | 206.65 | 1,127,262 | -0.02(-0.01%) |
Mar 30, 2022 | 204.67 | 206.74 | 203.45 | 206.67 | 631,456 | +1.82(+0.89%) |
Mar 29, 2022 | 204.76 | 205.26 | 202.47 | 204.85 | 938,966 | +0.09(+0.04%) |
Mar 28, 2022 | 204.31 | 205.02 | 202.59 | 204.76 | 564,372 | +0.27(+0.13%) |
Mar 25, 2022 | 202.05 | 204.95 | 201.97 | 204.50 | 832,020 | +2.99(+1.48%) |
Mar 24, 2022 | 199.43 | 201.63 | 198.52 | 201.51 | 762,782 | +3.32(+1.67%) |
Mar 23, 2022 | 199.27 | 200.62 | 197.05 | 198.19 | 683,654 | -0.51(-0.26%) |
Mar 22, 2022 | 198.75 | 199.11 | 197.05 | 198.71 | 735,639 | -0.06(-0.03%) |
Mar 21, 2022 | 197.78 | 200.00 | 196.89 | 198.76 | 694,949 | +1.55(+0.79%) |
Mar 18, 2022 | 197.46 | 197.52 | 194.77 | 197.21 | 2,025,545 | +0.02(+0.01%) |
Mar 17, 2022 | 196.96 | 198.79 | 195.49 | 197.19 | 1,129,732 | +0.96(+0.49%) |
Mar 16, 2022 | 199.38 | 199.92 | 193.35 | 196.23 | 1,317,098 | -2.98(-1.49%) |
Mar 15, 2022 | 198.18 | 199.24 | 195.46 | 199.20 | 976,824 | +2.01(+1.02%) |
Mar 14, 2022 | 196.35 | 198.09 | 195.02 | 197.19 | 992,806 | +1.93(+0.99%) |
Mar 11, 2022 | 195.96 | 198.57 | 195.19 | 195.26 | 854,778 | -0.43(-0.22%) |
Mar 10, 2022 | 194.74 | 193.61 | 195.69 | 951,494 | +0.25(+0.13%) | |
Mar 09, 2022 | 196.61 | 197.64 | 193.06 | 195.44 | 1,163,439 | +0.83(+0.43%) |
Mar 08, 2022 | 202.82 | 203.80 | 194.61 | 194.62 | 1,097,680 | -8.94(-4.39%) |
Mar 07, 2022 | 201.35 | 206.40 | 201.35 | 203.55 | 1,753,296 | +0.53(+0.26%) |
Mar 04, 2022 | 196.54 | 203.36 | 196.19 | 203.02 | 1,548,791 | +4.47(+2.25%) |
Mar 03, 2022 | 199.25 | 200.72 | 198.33 | 198.56 | 985,186 | +0.11(+0.05%) |
Mar 02, 2022 | 194.19 | 199.32 | 193.79 | 198.45 | 1,351,720 | +3.02(+1.55%) |
Mar 01, 2022 | 192.89 | 196.64 | 192.49 | 195.43 | 1,471,399 | +2.48(+1.29%) |
Feb 28, 2022 | 192.33 | 193.80 | 191.08 | 192.95 | 1,355,796 | -1.97(-1.01%) |
Feb 25, 2022 | 189.37 | 195.17 | 191.75 | 194.91 | 1,132,120 | +7.16(+3.82%) |
Feb 24, 2022 | 191.81 | 193.01 | 184.20 | 187.75 | 1,395,868 | -5.49(-2.84%) |
Feb 23, 2022 | 193.29 | 193.93 | 191.76 | 193.24 | 964,651 | +0.52(+0.27%) |
Feb 22, 2022 | 192.84 | 193.65 | 191.52 | 192.73 | 1,180,448 | -0.53(-0.28%) |
Feb 18, 2022 | 193.26 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 191.99 | 194.00 | 189.57 | 192.73 | 1,318,850 | +0.27(+0.14%) |
Feb 16, 2022 | 192.43 | 193.73 | 190.32 | 192.46 | 796,104 | -0.22(-0.11%) |
Feb 15, 2022 | 193.35 | 195.53 | 192.12 | 192.68 | 829,946 | -0.45(-0.23%) |
Feb 14, 2022 | 195.13 | 195.56 | 190.80 | 193.12 | 1,107,552 | -1.75(-0.90%) |
Feb 11, 2022 | 193.83 | 195.64 | 193.06 | 194.87 | 918,670 | +1.68(+0.87%) |
Feb 10, 2022 | 192.42 | 193.99 | 191.85 | 193.19 | 1,176,688 | -0.21(-0.11%) |
Feb 09, 2022 | 196.60 | 197.36 | 192.94 | 193.40 | 1,498,221 | -1.05(-0.54%) |
Feb 08, 2022 | 195.13 | 196.79 | 193.82 | 194.45 | 1,228,280 | +0.04(+0.02%) |
Feb 07, 2022 | 194.77 | 195.48 | 191.24 | 194.41 | 1,359,730 | +1.83(+0.95%) |
Feb 04, 2022 | 193.42 | 195.01 | 191.17 | 192.58 | 1,317,754 | -1.08(-0.56%) |
Feb 03, 2022 | 188.99 | 193.66 | 1,721,568 | +5.11(+2.71%) | ||
Feb 02, 2022 | 186.44 | 189.32 | 186.12 | 188.56 | 1,480,701 | +2.67(+1.44%) |
Feb 01, 2022 | 187.38 | 187.96 | 184.64 | 185.89 | 925,516 | -1.27(-0.68%) |
Jan 31, 2022 | 185.90 | 187.69 | 187.16 | 868,648 | +0.23(+0.12%) | |
Jan 28, 2022 | 183.79 | 187.08 | 181.39 | 186.93 | 936,437 | +2.34(+1.27%) |
Jan 27, 2022 | 185.83 | 187.78 | 182.58 | 184.59 | 1,244,609 | +0.23(+0.12%) |
Jan 26, 2022 | 184.70 | 186.05 | 183.22 | 184.37 | 1,317,912 | -0.61(-0.33%) |
Jan 25, 2022 | 188.46 | 188.95 | 184.51 | 184.97 | 1,634,561 | -4.89(-2.58%) |
Jan 24, 2022 | 190.06 | 191.84 | 186.06 | 189.87 | 1,978,611 | -0.41(-0.21%) |
Jan 21, 2022 | 190.92 | 192.69 | 189.89 | 190.27 | 1,064,990 | +1.13(+0.60%) |
Jan 20, 2022 | 189.60 | 190.41 | 188.38 | 189.14 | 931,308 | -0.46(-0.24%) |
Jan 19, 2022 | 189.13 | 191.31 | 188.86 | 189.60 | 1,463,015 | +1.25(+0.67%) |
Jan 18, 2022 | 188.17 | 189.05 | 185.53 | 188.35 | 1,499,683 | -1.15(-0.61%) |
Jan 14, 2022 | 189.50 | 0 | +2.65(+1.42%) | |||
Jan 13, 2022 | 185.99 | 187.38 | 185.43 | 186.85 | 746,000 | +0.85(+0.46%) |
Jan 12, 2022 | 184.24 | 186.38 | 183.37 | 185.99 | 826,292 | +1.72(+0.93%) |
Jan 11, 2022 | 184.41 | 184.62 | 182.22 | 184.27 | 764,291 | -0.58(-0.31%) |
Jan 10, 2022 | 186.34 | 187.75 | 183.71 | 184.85 | 890,989 | -1.15(-0.62%) |
Jan 07, 2022 | 186.57 | 187.28 | 185.50 | 186.00 | 1,051,113 | -0.68(-0.37%) |
Jan 06, 2022 | 187.64 | 188.65 | 186.28 | 186.68 | 748,178 | -0.41(-0.22%) |
Jan 05, 2022 | 185.86 | 188.20 | 185.85 | 187.09 | 1,014,455 | +2.03(+1.10%) |
Jan 04, 2022 | 183.66 | 186.31 | 183.38 | 185.06 | 759,801 | +1.57(+0.85%) |