Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.02 | 205.46 | 202.59 | 205.15 | 364,957 | -1.22(-0.59%) |
Dec 29, 2022 | 205.10 | 207.23 | 204.02 | 206.37 | 668,516 | +3.55(+1.75%) |
Dec 28, 2022 | 203.93 | 205.50 | 202.23 | 202.82 | 475,440 | -1.10(-0.54%) |
Dec 27, 2022 | 205.90 | 207.39 | 202.85 | 203.93 | 672,317 | -1.41(-0.69%) |
Dec 23, 2022 | 205.35 | 205.98 | 203.54 | 205.34 | 573,619 | -0.81(-0.39%) |
Dec 22, 2022 | 206.56 | 207.89 | 203.05 | 206.15 | 435,816 | -0.99(-0.48%) |
Dec 21, 2022 | 207.27 | 208.00 | 205.19 | 207.13 | 795,881 | +1.21(+0.59%) |
Dec 20, 2022 | 206.06 | 206.93 | 204.09 | 205.92 | 497,242 | -0.24(-0.11%) |
Dec 19, 2022 | 206.48 | 206.99 | 203.95 | 206.16 | 586,427 | -0.64(-0.31%) |
Dec 16, 2022 | 210.72 | 211.36 | 205.11 | 206.80 | 977,295 | -5.16(-2.44%) |
Dec 15, 2022 | 215.56 | 221.96 | 211.07 | 211.96 | 559,050 | -5.74(-2.63%) |
Dec 14, 2022 | 221.32 | 221.81 | 216.00 | 217.70 | 632,425 | -2.80(-1.27%) |
Dec 13, 2022 | 224.24 | 224.24 | 219.42 | 220.50 | 510,859 | +2.76(+1.27%) |
Dec 12, 2022 | 217.81 | 218.33 | 216.09 | 217.74 | 547,327 | +1.20(+0.56%) |
Dec 09, 2022 | 218.62 | 219.25 | 216.43 | 216.53 | 297,977 | -2.78(-1.27%) |
Dec 08, 2022 | 219.71 | 221.03 | 217.64 | 219.31 | 785,147 | +0.32(+0.14%) |
Dec 07, 2022 | 215.57 | 221.16 | 215.57 | 219.00 | 499,236 | +4.39(+2.04%) |
Dec 06, 2022 | 215.27 | 215.81 | 212.68 | 214.61 | 610,792 | -1.60(-0.74%) |
Dec 05, 2022 | 226.52 | 226.52 | 215.89 | 216.21 | 501,802 | -13.36(-5.82%) |
Dec 02, 2022 | 224.24 | 231.01 | 224.24 | 229.57 | 373,924 | +3.51(+1.55%) |
Dec 01, 2022 | 228.50 | 229.48 | 224.84 | 226.06 | 482,816 | -0.85(-0.37%) |
Nov 30, 2022 | 221.19 | 227.01 | 219.95 | 226.91 | 1,140,702 | +6.90(+3.14%) |
Nov 29, 2022 | 222.26 | 223.26 | 219.71 | 220.00 | 355,317 | -2.31(-1.04%) |
Nov 28, 2022 | 225.75 | 227.31 | 220.96 | 222.31 | 433,802 | -4.32(-1.91%) |
Nov 25, 2022 | 226.51 | 227.69 | 225.75 | 226.63 | 199,235 | +0.57(+0.25%) |
Nov 23, 2022 | 226.71 | 228.83 | 225.29 | 226.06 | 328,273 | -0.32(-0.14%) |
Nov 22, 2022 | 222.31 | 226.67 | 221.26 | 226.37 | 326,666 | +4.39(+1.98%) |
Nov 21, 2022 | 219.97 | 224.28 | 219.26 | 221.99 | 322,390 | +0.80(+0.36%) |
Nov 18, 2022 | 220.83 | 222.80 | 218.93 | 221.19 | 418,822 | +5.34(+2.48%) |
Nov 17, 2022 | 218.79 | 218.79 | 214.36 | 215.84 | 268,931 | -5.52(-2.49%) |
Nov 16, 2022 | 221.23 | 222.75 | 219.99 | 221.37 | 310,010 | +0.94(+0.42%) |
Nov 15, 2022 | 220.52 | 224.17 | 218.54 | 220.43 | 525,245 | +2.71(+1.25%) |
Nov 14, 2022 | 219.75 | 220.93 | 215.37 | 217.72 | 366,109 | -2.12(-0.96%) |
Nov 11, 2022 | 224.22 | 224.88 | 219.09 | 219.84 | 495,890 | -2.12(-0.95%) |
Nov 10, 2022 | 216.81 | 222.48 | 214.84 | 221.96 | 456,635 | +13.03(+6.24%) |
Nov 09, 2022 | 210.14 | 212.27 | 207.48 | 208.93 | 325,925 | -1.09(-0.52%) |
Nov 08, 2022 | 208.47 | 210.68 | 203.99 | 210.02 | 515,995 | +0.86(+0.41%) |
Nov 07, 2022 | 207.53 | 209.51 | 205.64 | 209.16 | 668,773 | +1.72(+0.83%) |
Nov 04, 2022 | 208.84 | 209.56 | 203.29 | 207.44 | 710,339 | +1.92(+0.93%) |
Nov 03, 2022 | 211.71 | 211.71 | 205.40 | 205.53 | 692,956 | -8.91(-4.16%) |
Nov 02, 2022 | 217.34 | 223.43 | 214.31 | 214.44 | 607,709 | -2.82(-1.30%) |
Nov 01, 2022 | 221.56 | 221.85 | 215.43 | 217.26 | 779,436 | -2.77(-1.26%) |
Oct 31, 2022 | 214.88 | 220.44 | 214.09 | 220.03 | 727,523 | +4.88(+2.27%) |
Oct 28, 2022 | 211.60 | 215.36 | 205.88 | 215.15 | 1,248,743 | -13.34(-5.84%) |
Oct 27, 2022 | 228.92 | 231.79 | 226.46 | 228.49 | 826,410 | -1.65(-0.72%) |
Oct 26, 2022 | 226.73 | 232.88 | 225.86 | 230.15 | 599,920 | +3.92(+1.73%) |
Oct 25, 2022 | 220.34 | 226.78 | 219.68 | 226.22 | 658,128 | +4.28(+1.93%) |
Oct 24, 2022 | 220.80 | 222.63 | 219.35 | 221.94 | 569,751 | +3.30(+1.51%) |
Oct 21, 2022 | 214.38 | 219.81 | 210.01 | 218.65 | 515,276 | +4.78(+2.24%) |
Oct 20, 2022 | 214.74 | 217.89 | 211.95 | 213.87 | 733,916 | +2.09(+0.98%) |
Oct 19, 2022 | 214.07 | 215.05 | 210.01 | 211.78 | 316,392 | -3.54(-1.64%) |
Oct 18, 2022 | 217.74 | 219.32 | 211.46 | 215.32 | 620,455 | +3.84(+1.81%) |
Oct 17, 2022 | 210.55 | 212.22 | 209.27 | 211.49 | 569,815 | +3.20(+1.53%) |
Oct 14, 2022 | 213.13 | 214.13 | 207.35 | 208.29 | 421,984 | -2.98(-1.41%) |
Oct 13, 2022 | 202.98 | 212.68 | 202.93 | 211.27 | 546,853 | +4.57(+2.21%) |
Oct 12, 2022 | 210.07 | 210.07 | 206.39 | 206.69 | 555,569 | -4.79(-2.26%) |
Oct 11, 2022 | 214.08 | 214.18 | 210.02 | 211.49 | 562,467 | -4.11(-1.91%) |
Oct 10, 2022 | 219.54 | 219.54 | 214.42 | 215.60 | 238,039 | -3.18(-1.45%) |
Oct 07, 2022 | 224.12 | 224.15 | 217.54 | 218.77 | 335,888 | -7.32(-3.24%) |
Oct 06, 2022 | 227.55 | 228.34 | 225.07 | 226.09 | 460,009 | -1.88(-0.82%) |
Oct 05, 2022 | 227.37 | 231.16 | 224.06 | 227.97 | 607,605 | +2.98(+1.32%) |
Oct 04, 2022 | 222.29 | 225.76 | 218.87 | 224.99 | 524,768 | +4.41(+2.00%) |
Oct 03, 2022 | 216.59 | 222.92 | 214.47 | 220.58 | 466,955 | +5.85(+2.73%) |
Sep 30, 2022 | 215.68 | 219.48 | 214.15 | 214.73 | 529,861 | -0.16(-0.07%) |
Sep 29, 2022 | 213.70 | 216.70 | 212.30 | 214.89 | 452,577 | -0.28(-0.13%) |
Sep 28, 2022 | 210.59 | 215.78 | 209.15 | 215.17 | 461,559 | +6.33(+3.03%) |
Sep 27, 2022 | 213.60 | 214.02 | 208.06 | 208.85 | 324,838 | -2.74(-1.29%) |
Sep 26, 2022 | 210.17 | 213.32 | 209.89 | 211.58 | 305,068 | +0.58(+0.28%) |
Sep 23, 2022 | 208.70 | 211.21 | 207.08 | 211.00 | 292,303 | +0.81(+0.38%) |
Sep 22, 2022 | 212.71 | 213.27 | 210.05 | 210.20 | 259,877 | -3.84(-1.79%) |
Sep 21, 2022 | 218.48 | 220.49 | 213.80 | 214.03 | 388,299 | -2.57(-1.19%) |
Sep 20, 2022 | 219.37 | 219.37 | 214.67 | 216.60 | 336,651 | -3.99(-1.81%) |
Sep 19, 2022 | 217.73 | 220.94 | 215.71 | 220.59 | 457,677 | +1.17(+0.53%) |
Sep 16, 2022 | 221.99 | 221.99 | 216.28 | 219.42 | 816,755 | -2.83(-1.27%) |
Sep 15, 2022 | 228.58 | 229.98 | 222.09 | 222.26 | 446,492 | -7.13(-3.11%) |
Sep 14, 2022 | 231.47 | 231.68 | 228.53 | 229.39 | 521,762 | -1.42(-0.61%) |
Sep 13, 2022 | 229.80 | 232.14 | 229.80 | 230.80 | 664,248 | -3.31(-1.42%) |
Sep 12, 2022 | 232.26 | 235.19 | 232.26 | 234.12 | 611,299 | +1.95(+0.84%) |
Sep 09, 2022 | 229.77 | 233.74 | 228.24 | 232.17 | 419,093 | +2.91(+1.27%) |
Sep 08, 2022 | 227.16 | 229.60 | 225.17 | 229.26 | 412,217 | +1.75(+0.77%) |
Sep 07, 2022 | 217.39 | 228.05 | 217.39 | 227.51 | 709,385 | +10.46(+4.82%) |
Sep 06, 2022 | 213.37 | 217.74 | 213.51 | 217.05 | 509,476 | +4.60(+2.17%) |
Sep 02, 2022 | 217.80 | 218.22 | 211.09 | 212.45 | 260,020 | -3.44(-1.59%) |
Sep 01, 2022 | 215.55 | 216.19 | 211.35 | 215.89 | 409,904 | -0.43(-0.20%) |
Aug 31, 2022 | 217.74 | 218.91 | 216.02 | 216.32 | 607,757 | +0.47(+0.22%) |
Aug 30, 2022 | 217.56 | 217.80 | 214.78 | 215.85 | 328,034 | -1.17(-0.54%) |
Aug 29, 2022 | 215.66 | 218.36 | 215.12 | 217.02 | 308,600 | -0.51(-0.24%) |
Aug 26, 2022 | 224.89 | 224.89 | 217.42 | 217.53 | 274,019 | -7.95(-3.52%) |
Aug 25, 2022 | 222.61 | 225.63 | 220.92 | 225.48 | 298,362 | +5.42(+2.46%) |
Aug 24, 2022 | 221.21 | 221.96 | 219.96 | 220.06 | 351,212 | -0.94(-0.43%) |
Aug 23, 2022 | 224.83 | 225.02 | 219.43 | 221.01 | 480,038 | -4.60(-2.04%) |
Aug 22, 2022 | 227.84 | 229.14 | 225.01 | 225.61 | 319,311 | -4.06(-1.77%) |
Aug 19, 2022 | 232.14 | 232.14 | 228.79 | 229.67 | 493,480 | -2.47(-1.06%) |
Aug 18, 2022 | 232.87 | 232.91 | 229.52 | 232.14 | 401,010 | -0.40(-0.17%) |
Aug 17, 2022 | 231.19 | 232.87 | 230.76 | 232.54 | 384,208 | +0.74(+0.32%) |
Aug 16, 2022 | 232.46 | 234.50 | 230.78 | 231.81 | 493,217 | -0.99(-0.43%) |
Aug 15, 2022 | 234.66 | 236.81 | 230.73 | 232.80 | 532,499 | -2.83(-1.20%) |
Aug 12, 2022 | 233.03 | 236.31 | 227.96 | 235.63 | 779,510 | -0.84(-0.36%) |
Aug 11, 2022 | 240.55 | 243.15 | 235.95 | 236.47 | 733,180 | -2.68(-1.12%) |
Aug 10, 2022 | 236.28 | 239.21 | 235.36 | 239.15 | 547,582 | +6.68(+2.87%) |
Aug 09, 2022 | 232.05 | 233.50 | 230.81 | 232.47 | 400,486 | +0.15(+0.06%) |
Aug 08, 2022 | 238.58 | 238.63 | 231.24 | 232.33 | 579,972 | -5.08(-2.14%) |
Aug 05, 2022 | 232.76 | 237.57 | 231.30 | 237.40 | 467,279 | +3.04(+1.30%) |
Aug 04, 2022 | 235.24 | 235.63 | 233.90 | 234.36 | 464,704 | -0.88(-0.38%) |
Aug 03, 2022 | 236.34 | 237.29 | 233.87 | 235.24 | 414,551 | +0.28(+0.12%) |
Aug 02, 2022 | 234.12 | 238.02 | 233.80 | 234.96 | 532,266 | +0.11(+0.05%) |
Aug 01, 2022 | 234.25 | 236.81 | 232.79 | 234.85 | 428,270 | -1.30(-0.55%) |
Jul 29, 2022 | 237.15 | 237.39 | 234.61 | 236.15 | 622,612 | -2.50(-1.05%) |
Jul 28, 2022 | 235.70 | 239.95 | 232.50 | 238.65 | 489,557 | +2.86(+1.21%) |
Jul 27, 2022 | 234.59 | 236.82 | 232.51 | 235.79 | 358,697 | +1.96(+0.84%) |
Jul 26, 2022 | 232.40 | 234.79 | 230.23 | 233.83 | 473,962 | +2.10(+0.91%) |
Jul 25, 2022 | 227.46 | 232.61 | 226.81 | 231.73 | 868,107 | +4.19(+1.84%) |
Jul 22, 2022 | 228.87 | 231.23 | 225.75 | 227.54 | 377,621 | -1.14(-0.50%) |
Jul 21, 2022 | 224.14 | 229.26 | 222.97 | 228.68 | 512,942 | +5.90(+2.65%) |
Jul 20, 2022 | 221.31 | 225.40 | 220.10 | 222.78 | 324,764 | +2.10(+0.95%) |
Jul 19, 2022 | 216.81 | 220.83 | 215.13 | 220.67 | 454,863 | +5.89(+2.74%) |
Jul 18, 2022 | 221.31 | 221.77 | 213.99 | 214.78 | 567,467 | -6.62(-2.99%) |
Jul 15, 2022 | 220.81 | 221.96 | 217.87 | 221.40 | 584,971 | +3.51(+1.61%) |
Jul 14, 2022 | 212.21 | 218.54 | 211.74 | 217.89 | 704,855 | +3.60(+1.68%) |
Jul 13, 2022 | 208.34 | 215.75 | 208.34 | 214.28 | 638,433 | +2.43(+1.14%) |
Jul 12, 2022 | 212.72 | 216.36 | 210.77 | 211.86 | 503,791 | -1.07(-0.50%) |
Jul 11, 2022 | 212.29 | 214.93 | 208.34 | 212.93 | 333,882 | -0.79(-0.37%) |
Jul 08, 2022 | 215.17 | 216.97 | 213.25 | 213.71 | 496,000 | -2.56(-1.18%) |
Jul 07, 2022 | 212.99 | 216.44 | 212.79 | 216.28 | 610,314 | +2.94(+1.38%) |
Jul 06, 2022 | 213.95 | 217.42 | 213.04 | 213.34 | 796,456 | +0.84(+0.40%) |
Jul 05, 2022 | 208.47 | 212.65 | 206.48 | 212.50 | 514,683 | +0.70(+0.33%) |
Jul 01, 2022 | 206.20 | 212.33 | 205.49 | 211.80 | 602,039 | +5.98(+2.90%) |
Jun 30, 2022 | 206.41 | 209.12 | 204.57 | 205.82 | 706,490 | -3.22(-1.54%) |
Jun 29, 2022 | 208.24 | 210.17 | 205.61 | 209.04 | 487,525 | +1.61(+0.78%) |
Jun 28, 2022 | 209.85 | 211.70 | 207.30 | 207.43 | 587,714 | -1.33(-0.64%) |
Jun 27, 2022 | 208.35 | 209.30 | 205.59 | 208.75 | 609,550 | +1.10(+0.53%) |
Jun 24, 2022 | 207.02 | 207.73 | 204.41 | 207.66 | 1,288,217 | +3.94(+1.93%) |
Jun 23, 2022 | 200.66 | 204.16 | 199.31 | 203.72 | 881,589 | +4.44(+2.23%) |
Jun 22, 2022 | 195.56 | 200.06 | 195.56 | 199.28 | 905,136 | +1.43(+0.72%) |
Jun 21, 2022 | 197.07 | 198.45 | 195.85 | 197.85 | 846,256 | +3.87(+1.99%) |
Jun 17, 2022 | 196.03 | 197.89 | 192.66 | 193.98 | 1,291,127 | +1.31(+0.68%) |
Jun 16, 2022 | 193.31 | 196.25 | 190.77 | 192.66 | 858,679 | -6.92(-3.47%) |
Jun 15, 2022 | 199.20 | 202.44 | 195.51 | 199.58 | 716,119 | +1.25(+0.63%) |
Jun 14, 2022 | 199.42 | 200.69 | 196.18 | 198.34 | 653,368 | -0.37(-0.19%) |
Jun 13, 2022 | 198.66 | 202.52 | 197.91 | 198.71 | 599,671 | -6.01(-2.93%) |
Jun 10, 2022 | 201.31 | 207.36 | 201.31 | 204.72 | 590,101 | -0.10(-0.05%) |
Jun 09, 2022 | 207.10 | 209.07 | 204.58 | 204.82 | 375,549 | -3.59(-1.72%) |
Jun 08, 2022 | 208.67 | 210.33 | 207.73 | 208.41 | 345,540 | -2.19(-1.04%) |
Jun 07, 2022 | 204.23 | 211.00 | 203.55 | 210.60 | 576,536 | +3.58(+1.73%) |
Jun 06, 2022 | 209.09 | 210.19 | 205.38 | 207.02 | 494,952 | +2.49(+1.22%) |
Jun 03, 2022 | 205.63 | 206.19 | 202.32 | 204.52 | 470,868 | -2.90(-1.40%) |
Jun 02, 2022 | 199.31 | 207.61 | 198.38 | 207.42 | 470,881 | +8.39(+4.22%) |
Jun 01, 2022 | 201.92 | 203.56 | 197.85 | 199.03 | 588,038 | -0.74(-0.37%) |
May 31, 2022 | 202.18 | 203.43 | 198.75 | 199.76 | 968,562 | -4.75(-2.32%) |
May 27, 2022 | 200.37 | 204.80 | 200.37 | 204.51 | 379,113 | +6.13(+3.09%) |
May 26, 2022 | 193.81 | 199.12 | 192.95 | 198.39 | 425,030 | +6.54(+3.41%) |
May 25, 2022 | 190.98 | 192.96 | 189.34 | 191.85 | 349,932 | -0.12(-0.06%) |
May 24, 2022 | 194.32 | 194.32 | 189.35 | 191.97 | 570,772 | -2.89(-1.48%) |
May 23, 2022 | 196.35 | 197.67 | 191.82 | 194.85 | 433,842 | +0.78(+0.40%) |
May 20, 2022 | 196.11 | 198.74 | 190.13 | 194.07 | 459,659 | +0.07(+0.04%) |
May 19, 2022 | 187.39 | 195.97 | 186.68 | 194.00 | 605,044 | +6.07(+3.23%) |
May 18, 2022 | 191.58 | 192.92 | 186.73 | 187.93 | 847,526 | -6.30(-3.25%) |
May 17, 2022 | 196.36 | 196.62 | 191.23 | 194.23 | 555,290 | +0.90(+0.47%) |
May 16, 2022 | 192.75 | 195.17 | 191.47 | 193.33 | 352,784 | +0.05(+0.03%) |
May 13, 2022 | 192.30 | 196.63 | 190.86 | 193.28 | 609,344 | +4.47(+2.37%) |
May 12, 2022 | 186.79 | 191.88 | 185.96 | 188.81 | 456,093 | +0.83(+0.44%) |
May 11, 2022 | 190.48 | 195.22 | 187.76 | 187.98 | 657,537 | -3.28(-1.71%) |
May 10, 2022 | 191.05 | 194.24 | 187.41 | 191.26 | 671,559 | +2.43(+1.29%) |
May 09, 2022 | 194.79 | 194.79 | 187.24 | 188.83 | 782,329 | -9.12(-4.61%) |
May 06, 2022 | 197.95 | 198.41 | 191.47 | 197.95 | 707,172 | -1.65(-0.82%) |
May 05, 2022 | 199.85 | 202.78 | 197.36 | 199.60 | 824,588 | -1.48(-0.74%) |
May 04, 2022 | 192.52 | 202.27 | 191.51 | 201.07 | 783,024 | +8.64(+4.49%) |
May 03, 2022 | 195.94 | 197.89 | 191.27 | 192.43 | 909,309 | -3.28(-1.68%) |
May 02, 2022 | 195.75 | 198.72 | 192.33 | 195.72 | 737,639 | -0.20(-0.10%) |
Apr 29, 2022 | 194.96 | 203.54 | 193.16 | 195.91 | 1,061,895 | -13.26(-6.34%) |
Apr 28, 2022 | 212.12 | 212.12 | 204.31 | 209.18 | 892,071 | -1.19(-0.56%) |
Apr 27, 2022 | 212.73 | 214.80 | 209.61 | 210.36 | 562,344 | -1.90(-0.90%) |
Apr 26, 2022 | 218.96 | 220.33 | 212.12 | 212.26 | 542,069 | -9.10(-4.11%) |
Apr 25, 2022 | 221.16 | 223.37 | 218.62 | 221.37 | 583,656 | -1.43(-0.64%) |
Apr 22, 2022 | 231.00 | 231.92 | 222.19 | 222.79 | 390,281 | -11.36(-4.85%) |
Apr 21, 2022 | 241.75 | 241.75 | 233.61 | 234.15 | 484,731 | -5.92(-2.47%) |
Apr 20, 2022 | 235.97 | 241.72 | 235.58 | 240.07 | 369,261 | +5.51(+2.35%) |
Apr 19, 2022 | 228.24 | 235.61 | 228.24 | 234.56 | 528,114 | +7.28(+3.20%) |
Apr 18, 2022 | 228.56 | 230.08 | 226.34 | 227.28 | 353,066 | -2.17(-0.95%) |
Apr 14, 2022 | 232.20 | 232.35 | 228.80 | 229.46 | 433,131 | -2.34(-1.01%) |
Apr 13, 2022 | 231.62 | 233.60 | 230.25 | 231.80 | 421,916 | -0.75(-0.32%) |
Apr 12, 2022 | 237.10 | 238.81 | 231.70 | 232.55 | 414,705 | -4.68(-1.97%) |
Apr 11, 2022 | 241.99 | 242.96 | 236.94 | 237.24 | 299,215 | -7.03(-2.88%) |
Apr 08, 2022 | 246.10 | 247.19 | 242.30 | 244.27 | 409,362 | -2.69(-1.09%) |
Apr 07, 2022 | 241.09 | 248.52 | 241.01 | 246.97 | 454,165 | +4.69(+1.94%) |
Apr 06, 2022 | 239.03 | 242.85 | 235.76 | 242.27 | 494,384 | +1.77(+0.74%) |
Apr 05, 2022 | 240.46 | 245.28 | 239.08 | 240.50 | 450,131 | -0.22(-0.09%) |
Apr 04, 2022 | 241.60 | 243.77 | 238.35 | 240.72 | 385,143 | -0.72(-0.30%) |
Apr 01, 2022 | 239.24 | 242.46 | 236.21 | 241.44 | 431,516 | +3.85(+1.62%) |
Mar 31, 2022 | 239.00 | 240.97 | 233.75 | 237.59 | 812,499 | -6.37(-2.61%) |
Mar 30, 2022 | 241.27 | 244.64 | 241.27 | 243.96 | 347,824 | +1.75(+0.72%) |
Mar 29, 2022 | 241.47 | 243.93 | 238.94 | 242.20 | 498,248 | +4.64(+1.95%) |
Mar 28, 2022 | 234.15 | 237.65 | 231.66 | 237.56 | 712,563 | +2.11(+0.89%) |
Mar 25, 2022 | 237.72 | 238.56 | 232.59 | 235.45 | 507,100 | -1.02(-0.43%) |
Mar 24, 2022 | 233.18 | 236.87 | 231.78 | 236.47 | 1,129,661 | +8.20(+3.59%) |
Mar 23, 2022 | 246.87 | 246.87 | 224.46 | 228.27 | 1,325,249 | -21.60(-8.65%) |
Mar 22, 2022 | 251.53 | 254.79 | 249.35 | 249.87 | 605,061 | -1.86(-0.74%) |
Mar 21, 2022 | 254.34 | 256.26 | 249.18 | 251.74 | 394,978 | -4.43(-1.73%) |
Mar 18, 2022 | 254.09 | 257.06 | 253.36 | 256.16 | 768,756 | +2.20(+0.87%) |
Mar 17, 2022 | 248.86 | 253.96 | 248.75 | 253.96 | 371,858 | +3.78(+1.51%) |
Mar 16, 2022 | 241.48 | 250.34 | 241.48 | 250.18 | 515,733 | +10.83(+4.52%) |
Mar 15, 2022 | 233.24 | 240.24 | 233.06 | 239.35 | 473,820 | +7.57(+3.27%) |
Mar 14, 2022 | 234.41 | 238.88 | 230.91 | 231.78 | 352,794 | -1.46(-0.63%) |
Mar 11, 2022 | 239.16 | 239.16 | 232.94 | 233.24 | 414,623 | -4.46(-1.88%) |
Mar 10, 2022 | 236.39 | 240.09 | 233.84 | 237.70 | 516,588 | -2.56(-1.06%) |
Mar 09, 2022 | 236.79 | 242.20 | 236.77 | 240.25 | 394,461 | +6.25(+2.67%) |
Mar 08, 2022 | 239.79 | 240.27 | 232.91 | 234.00 | 526,103 | -8.26(-3.41%) |
Mar 07, 2022 | 244.94 | 246.76 | 240.71 | 242.26 | 671,149 | -7.17(-2.88%) |
Mar 04, 2022 | 242.95 | 249.50 | 238.57 | 249.43 | 519,790 | +4.59(+1.88%) |
Mar 03, 2022 | 245.53 | 246.83 | 242.17 | 244.84 | 510,389 | +0.28(+0.12%) |
Mar 02, 2022 | 244.93 | 246.59 | 242.87 | 244.56 | 794,430 | -1.50(-0.61%) |
Mar 01, 2022 | 240.03 | 246.85 | 239.34 | 246.05 | 699,608 | +4.31(+1.78%) |
Feb 28, 2022 | 238.15 | 242.17 | 236.55 | 241.74 | 783,712 | +1.33(+0.55%) |
Feb 25, 2022 | 232.78 | 241.15 | 233.70 | 240.41 | 549,929 | +7.46(+3.20%) |
Feb 24, 2022 | 225.45 | 233.20 | 223.69 | 232.96 | 566,256 | +4.46(+1.95%) |
Feb 23, 2022 | 230.38 | 231.74 | 228.09 | 228.50 | 523,769 | -0.04(-0.02%) |
Feb 22, 2022 | 225.17 | 229.72 | 224.26 | 228.54 | 590,511 | +1.51(+0.66%) |
Feb 18, 2022 | 227.03 | 0 | -2.46(-1.07%) | |||
Feb 17, 2022 | 231.85 | 232.02 | 227.44 | 229.49 | 487,890 | -3.26(-1.40%) |
Feb 16, 2022 | 230.03 | 232.90 | 227.02 | 232.75 | 658,391 | +2.27(+0.99%) |
Feb 15, 2022 | 231.03 | 231.13 | 227.59 | 230.48 | 610,027 | +1.60(+0.70%) |
Feb 14, 2022 | 237.67 | 237.82 | 226.96 | 228.88 | 721,282 | -10.09(-4.22%) |
Feb 11, 2022 | 239.48 | 240.80 | 236.29 | 238.97 | 1,207,322 | -0.42(-0.18%) |
Feb 10, 2022 | 236.95 | 240.33 | 235.42 | 239.39 | 848,970 | -2.09(-0.86%) |
Feb 09, 2022 | 238.04 | 242.54 | 237.66 | 241.48 | 509,638 | +5.73(+2.43%) |
Feb 08, 2022 | 231.00 | 235.86 | 231.00 | 235.75 | 578,783 | +3.42(+1.47%) |
Feb 07, 2022 | 232.62 | 234.64 | 231.07 | 232.32 | 578,381 | -1.43(-0.61%) |
Feb 04, 2022 | 231.21 | 235.65 | 230.47 | 233.75 | 531,456 | +1.96(+0.84%) |
Feb 03, 2022 | 227.75 | 233.31 | 231.80 | 944,835 | -0.19(-0.08%) | |
Feb 02, 2022 | 228.22 | 232.72 | 227.38 | 231.98 | 866,222 | +4.93(+2.17%) |
Feb 01, 2022 | 225.87 | 227.48 | 221.37 | 227.05 | 1,137,232 | +3.48(+1.56%) |
Jan 31, 2022 | 216.92 | 223.88 | 223.57 | 869,573 | +12.20(+5.77%) | |
Jan 28, 2022 | 216.72 | 218.94 | 204.40 | 211.37 | 1,328,873 | -8.58(-3.90%) |
Jan 27, 2022 | 220.04 | 225.69 | 218.20 | 219.94 | 831,331 | -6.01(-2.66%) |
Jan 26, 2022 | 228.89 | 231.98 | 222.90 | 225.96 | 561,169 | -1.11(-0.49%) |
Jan 25, 2022 | 226.64 | 229.98 | 224.35 | 227.06 | 582,041 | -6.21(-2.66%) |
Jan 24, 2022 | 230.81 | 233.93 | 223.34 | 233.27 | 801,842 | +3.29(+1.43%) |
Jan 21, 2022 | 232.24 | 232.97 | 228.95 | 229.99 | 477,600 | -2.74(-1.18%) |
Jan 20, 2022 | 237.48 | 240.76 | 232.46 | 232.72 | 504,441 | -3.36(-1.42%) |
Jan 19, 2022 | 236.47 | 240.70 | 235.82 | 236.08 | 437,669 | +0.69(+0.29%) |
Jan 18, 2022 | 242.35 | 242.45 | 234.28 | 235.40 | 691,862 | -11.22(-4.55%) |
Jan 14, 2022 | 246.61 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 242.09 | 249.16 | 242.09 | 246.16 | 741,219 | +7.37(+3.08%) |
Jan 12, 2022 | 239.61 | 241.88 | 237.03 | 238.80 | 644,077 | +5.67(+2.43%) |
Jan 11, 2022 | 231.54 | 233.15 | 229.25 | 233.13 | 371,070 | +1.00(+0.43%) |
Jan 10, 2022 | 229.48 | 232.17 | 226.70 | 232.13 | 501,281 | +0.12(+0.05%) |
Jan 07, 2022 | 234.98 | 236.80 | 231.60 | 232.01 | 545,286 | -4.47(-1.89%) |
Jan 06, 2022 | 239.09 | 241.09 | 236.18 | 236.48 | 392,761 | -2.88(-1.20%) |
Jan 05, 2022 | 247.00 | 248.58 | 239.28 | 239.36 | 439,706 | -8.51(-3.43%) |
Jan 04, 2022 | 254.23 | 254.23 | 245.74 | 247.87 | 356,753 | -5.94(-2.34%) |