Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 251.39 | 252.56 | 248.71 | 250.89 | 309,545 | -2.01(-0.79%) |
Dec 29, 2022 | 251.44 | 254.23 | 251.11 | 252.90 | 307,334 | +4.32(+1.74%) |
Dec 28, 2022 | 251.04 | 252.42 | 247.86 | 248.57 | 411,434 | -2.30(-0.92%) |
Dec 27, 2022 | 250.83 | 253.35 | 249.17 | 250.87 | 298,492 | +0.79(+0.32%) |
Dec 23, 2022 | 249.85 | 251.15 | 248.22 | 250.08 | 308,433 | +0.75(+0.30%) |
Dec 22, 2022 | 250.05 | 251.22 | 245.16 | 249.33 | 461,746 | -3.30(-1.31%) |
Dec 21, 2022 | 250.21 | 255.97 | 249.37 | 252.63 | 660,037 | +4.83(+1.95%) |
Dec 20, 2022 | 243.86 | 248.93 | 243.23 | 247.80 | 485,659 | +3.64(+1.49%) |
Dec 19, 2022 | 246.72 | 247.53 | 242.26 | 244.16 | 579,638 | -2.35(-0.95%) |
Dec 16, 2022 | 246.57 | 249.11 | 243.21 | 246.51 | 1,499,462 | -3.97(-1.59%) |
Dec 15, 2022 | 257.54 | 257.54 | 249.68 | 250.48 | 703,741 | -11.71(-4.47%) |
Dec 14, 2022 | 263.95 | 266.51 | 260.93 | 262.19 | 1,041,473 | -2.49(-0.94%) |
Dec 13, 2022 | 265.91 | 269.65 | 260.13 | 264.68 | 1,390,603 | +7.09(+2.75%) |
Dec 12, 2022 | 251.00 | 257.75 | 251.00 | 257.59 | 694,262 | +4.52(+1.79%) |
Dec 09, 2022 | 251.31 | 255.61 | 250.32 | 253.07 | 681,480 | +2.57(+1.03%) |
Dec 08, 2022 | 249.34 | 251.56 | 248.54 | 250.50 | 556,675 | +2.34(+0.94%) |
Dec 07, 2022 | 249.69 | 252.04 | 246.71 | 248.16 | 870,217 | -1.95(-0.78%) |
Dec 06, 2022 | 256.18 | 257.23 | 248.74 | 250.11 | 655,072 | -5.75(-2.25%) |
Dec 05, 2022 | 255.86 | 256.67 | 251.85 | 255.86 | 761,695 | -2.75(-1.06%) |
Dec 02, 2022 | 255.01 | 259.13 | 253.47 | 258.61 | 911,035 | -1.23(-0.47%) |
Dec 01, 2022 | 258.64 | 259.87 | 254.10 | 259.83 | 668,193 | +2.46(+0.96%) |
Nov 30, 2022 | 251.82 | 257.96 | 248.81 | 257.37 | 1,300,182 | +4.47(+1.77%) |
Nov 29, 2022 | 253.95 | 255.08 | 250.45 | 252.90 | 394,616 | -1.05(-0.41%) |
Nov 28, 2022 | 254.96 | 258.09 | 252.14 | 253.95 | 474,044 | -4.04(-1.57%) |
Nov 25, 2022 | 259.41 | 261.29 | 257.51 | 257.99 | 295,331 | -1.71(-0.66%) |
Nov 23, 2022 | 260.04 | 262.04 | 258.95 | 259.70 | 386,892 | -0.35(-0.13%) |
Nov 22, 2022 | 259.16 | 262.86 | 258.79 | 260.05 | 471,276 | +3.29(+1.28%) |
Nov 21, 2022 | 256.60 | 259.10 | 255.40 | 256.75 | 516,393 | -1.12(-0.43%) |
Nov 18, 2022 | 255.70 | 257.99 | 254.21 | 257.87 | 724,300 | +5.91(+2.35%) |
Nov 17, 2022 | 253.54 | 254.23 | 246.69 | 251.96 | 855,566 | -5.49(-2.13%) |
Nov 16, 2022 | 262.26 | 264.21 | 256.07 | 257.45 | 708,784 | -5.10(-1.94%) |
Nov 15, 2022 | 264.34 | 266.88 | 260.31 | 262.55 | 771,999 | +2.10(+0.80%) |
Nov 14, 2022 | 266.26 | 271.20 | 260.22 | 260.45 | 1,073,944 | -5.98(-2.24%) |
Nov 11, 2022 | 260.33 | 268.63 | 259.21 | 266.44 | 1,058,715 | +8.93(+3.47%) |
Nov 10, 2022 | 257.63 | 261.81 | 252.46 | 257.50 | 840,272 | +12.87(+5.26%) |
Nov 09, 2022 | 243.81 | 248.44 | 243.81 | 244.64 | 503,695 | -0.85(-0.35%) |
Nov 08, 2022 | 243.68 | 251.32 | 242.35 | 245.49 | 791,381 | +3.32(+1.37%) |
Nov 07, 2022 | 239.89 | 242.67 | 237.88 | 242.16 | 792,278 | +3.34(+1.40%) |
Nov 04, 2022 | 237.61 | 241.02 | 231.95 | 238.82 | 1,048,478 | +4.44(+1.89%) |
Nov 03, 2022 | 223.73 | 237.13 | 222.87 | 234.38 | 1,155,404 | +7.19(+3.17%) |
Nov 02, 2022 | 231.80 | 227.19 | 2,320,736 | -19.56(-7.93%) | ||
Nov 01, 2022 | 248.98 | 250.24 | 244.08 | 246.76 | 943,258 | +0.34(+0.14%) |
Oct 31, 2022 | 246.83 | 250.83 | 246.13 | 246.42 | 945,798 | -1.72(-0.69%) |
Oct 28, 2022 | 241.31 | 249.09 | 239.66 | 248.14 | 883,345 | +10.07(+4.23%) |
Oct 27, 2022 | 234.50 | 239.85 | 234.47 | 238.07 | 937,021 | +5.49(+2.36%) |
Oct 26, 2022 | 233.86 | 236.35 | 231.83 | 232.58 | 399,719 | -0.67(-0.29%) |
Oct 25, 2022 | 227.09 | 233.52 | 227.09 | 233.25 | 532,867 | +6.16(+2.71%) |
Oct 24, 2022 | 226.31 | 228.39 | 222.85 | 227.09 | 633,939 | +3.28(+1.47%) |
Oct 21, 2022 | 217.37 | 224.41 | 214.12 | 223.81 | 1,067,397 | +6.43(+2.96%) |
Oct 20, 2022 | 225.68 | 226.65 | 216.83 | 217.38 | 796,440 | -8.42(-3.73%) |
Oct 19, 2022 | 225.36 | 228.09 | 223.38 | 225.79 | 553,965 | -2.76(-1.21%) |
Oct 18, 2022 | 229.72 | 230.72 | 223.82 | 228.56 | 522,982 | +5.87(+2.64%) |
Oct 17, 2022 | 221.81 | 223.57 | 220.67 | 222.69 | 449,658 | +6.59(+3.05%) |
Oct 14, 2022 | 224.64 | 226.41 | 215.32 | 216.09 | 591,100 | -7.82(-3.49%) |
Oct 13, 2022 | 213.65 | 224.50 | 211.92 | 223.91 | 659,970 | +6.41(+2.95%) |
Oct 12, 2022 | 219.40 | 220.66 | 216.34 | 217.50 | 551,984 | -0.57(-0.26%) |
Oct 11, 2022 | 215.93 | 222.10 | 215.33 | 218.07 | 617,449 | +0.58(+0.27%) |
Oct 10, 2022 | 219.35 | 220.65 | 215.31 | 217.49 | 368,203 | -0.08(-0.04%) |
Oct 07, 2022 | 221.97 | 222.01 | 215.90 | 217.57 | 564,913 | -7.44(-3.31%) |
Oct 06, 2022 | 225.82 | 228.86 | 224.36 | 225.01 | 620,800 | -1.53(-0.68%) |
Oct 05, 2022 | 220.68 | 229.36 | 220.68 | 226.55 | 853,505 | +2.78(+1.24%) |
Oct 04, 2022 | 221.78 | 224.46 | 220.99 | 223.77 | 820,870 | +5.97(+2.74%) |
Oct 03, 2022 | 212.11 | 219.88 | 210.02 | 217.79 | 841,761 | +10.16(+4.90%) |
Sep 30, 2022 | 208.72 | 213.20 | 207.42 | 207.63 | 730,790 | -0.65(-0.31%) |
Sep 29, 2022 | 207.95 | 210.36 | 203.86 | 208.28 | 769,835 | -1.50(-0.71%) |
Sep 28, 2022 | 206.74 | 210.35 | 203.95 | 209.77 | 1,166,127 | +5.02(+2.45%) |
Sep 27, 2022 | 210.72 | 210.72 | 201.99 | 204.75 | 1,148,686 | -3.18(-1.53%) |
Sep 26, 2022 | 211.84 | 213.45 | 207.64 | 207.93 | 697,588 | -4.19(-1.97%) |
Sep 23, 2022 | 214.93 | 215.24 | 209.52 | 212.12 | 890,196 | -5.06(-2.33%) |
Sep 22, 2022 | 221.06 | 222.84 | 216.45 | 217.18 | 1,111,477 | -5.85(-2.62%) |
Sep 21, 2022 | 230.93 | 232.91 | 223.02 | 223.02 | 830,948 | -4.91(-2.16%) |
Sep 20, 2022 | 231.51 | 231.51 | 225.60 | 227.94 | 720,318 | -5.80(-2.48%) |
Sep 19, 2022 | 228.71 | 234.23 | 228.01 | 233.74 | 539,907 | +4.11(+1.79%) |
Sep 16, 2022 | 233.71 | 233.80 | 227.11 | 229.63 | 1,423,308 | -7.02(-2.97%) |
Sep 15, 2022 | 240.33 | 244.38 | 234.71 | 236.64 | 710,189 | -5.62(-2.32%) |
Sep 14, 2022 | 238.84 | 243.48 | 237.08 | 242.26 | 985,681 | +3.26(+1.36%) |
Sep 13, 2022 | 241.32 | 243.00 | 238.15 | 239.00 | 575,963 | -9.12(-3.68%) |
Sep 12, 2022 | 247.10 | 249.49 | 244.86 | 248.12 | 728,255 | +1.62(+0.66%) |
Sep 09, 2022 | 239.64 | 247.12 | 239.37 | 246.50 | 1,199,985 | +10.09(+4.27%) |
Sep 08, 2022 | 232.94 | 236.59 | 232.03 | 236.41 | 457,487 | +1.86(+0.79%) |
Sep 07, 2022 | 230.98 | 235.76 | 229.74 | 234.55 | 420,257 | +4.58(+1.99%) |
Sep 06, 2022 | 229.16 | 231.16 | 226.22 | 229.97 | 453,142 | +0.24(+0.10%) |
Sep 02, 2022 | 236.38 | 237.16 | 228.35 | 229.73 | 571,079 | -3.63(-1.56%) |
Sep 01, 2022 | 226.83 | 233.46 | 226.30 | 233.36 | 842,939 | +4.66(+2.04%) |
Aug 31, 2022 | 229.33 | 231.86 | 228.40 | 228.70 | 896,553 | +0.30(+0.13%) |
Aug 30, 2022 | 231.23 | 231.63 | 226.96 | 228.40 | 356,231 | -1.24(-0.54%) |
Aug 29, 2022 | 226.84 | 232.48 | 226.35 | 229.65 | 506,651 | +1.00(+0.44%) |
Aug 26, 2022 | 238.43 | 239.26 | 228.60 | 228.64 | 502,822 | -9.63(-4.04%) |
Aug 25, 2022 | 236.85 | 239.06 | 235.22 | 238.28 | 509,076 | +3.59(+1.53%) |
Aug 24, 2022 | 235.19 | 237.25 | 232.91 | 234.68 | 820,053 | -0.27(-0.11%) |
Aug 23, 2022 | 235.10 | 237.27 | 234.09 | 234.95 | 706,879 | -0.46(-0.20%) |
Aug 22, 2022 | 238.73 | 239.53 | 234.58 | 235.42 | 698,898 | -7.44(-3.06%) |
Aug 19, 2022 | 245.16 | 246.23 | 241.77 | 242.86 | 441,290 | -4.62(-1.87%) |
Aug 18, 2022 | 248.32 | 248.58 | 244.81 | 247.48 | 451,714 | +0.47(+0.19%) |
Aug 17, 2022 | 245.24 | 247.37 | 243.77 | 247.01 | 864,742 | -3.41(-1.36%) |
Aug 16, 2022 | 247.89 | 252.56 | 247.44 | 250.42 | 583,092 | +0.60(+0.24%) |
Aug 15, 2022 | 246.95 | 251.65 | 246.48 | 249.82 | 625,431 | +1.02(+0.41%) |
Aug 12, 2022 | 243.92 | 249.01 | 243.31 | 248.80 | 489,425 | +5.75(+2.37%) |
Aug 11, 2022 | 246.18 | 247.22 | 242.55 | 243.04 | 733,263 | -0.66(-0.27%) |
Aug 10, 2022 | 240.79 | 244.65 | 237.09 | 243.71 | 991,781 | +8.12(+3.45%) |
Aug 09, 2022 | 239.01 | 240.18 | 235.44 | 235.59 | 821,161 | -5.19(-2.16%) |
Aug 08, 2022 | 243.79 | 244.36 | 238.79 | 240.78 | 860,787 | -1.61(-0.67%) |
Aug 05, 2022 | 241.37 | 244.12 | 238.60 | 242.39 | 612,237 | -1.65(-0.68%) |
Aug 04, 2022 | 241.75 | 244.58 | 240.30 | 244.04 | 541,344 | +2.78(+1.15%) |
Aug 03, 2022 | 238.78 | 242.23 | 236.67 | 241.26 | 967,960 | +2.70(+1.13%) |
Aug 02, 2022 | 241.22 | 241.84 | 237.37 | 238.56 | 855,134 | -4.14(-1.71%) |
Aug 01, 2022 | 242.68 | 245.24 | 240.27 | 242.71 | 718,770 | -2.60(-1.06%) |
Jul 29, 2022 | 237.35 | 245.90 | 236.46 | 245.31 | 1,156,383 | +7.74(+3.26%) |
Jul 28, 2022 | 233.58 | 237.91 | 228.06 | 237.57 | 1,572,060 | +6.50(+2.82%) |
Jul 27, 2022 | 239.17 | 243.15 | 224.51 | 231.07 | 2,601,022 | +20.21(+9.58%) |
Jul 26, 2022 | 209.94 | 213.94 | 209.26 | 210.86 | 1,517,071 | -0.51(-0.24%) |
Jul 25, 2022 | 212.19 | 213.08 | 210.08 | 211.37 | 726,982 | -1.58(-0.74%) |
Jul 22, 2022 | 212.00 | 215.57 | 211.42 | 212.95 | 1,129,073 | +1.06(+0.50%) |
Jul 21, 2022 | 207.30 | 212.54 | 205.65 | 211.89 | 884,018 | +4.46(+2.15%) |
Jul 20, 2022 | 205.60 | 208.48 | 200.58 | 207.43 | 1,197,937 | -0.52(-0.25%) |
Jul 19, 2022 | 199.45 | 208.68 | 199.05 | 207.95 | 1,099,108 | +11.24(+5.72%) |
Jul 18, 2022 | 199.05 | 199.99 | 195.98 | 196.71 | 586,274 | -1.59(-0.80%) |
Jul 15, 2022 | 194.34 | 199.22 | 193.13 | 198.29 | 1,084,288 | +6.41(+3.34%) |
Jul 14, 2022 | 187.35 | 192.26 | 186.65 | 191.88 | 547,077 | +1.66(+0.87%) |
Jul 13, 2022 | 187.07 | 192.26 | 185.37 | 190.22 | 787,772 | -0.50(-0.26%) |
Jul 12, 2022 | 192.32 | 194.51 | 189.62 | 190.72 | 467,810 | -2.28(-1.18%) |
Jul 11, 2022 | 191.50 | 195.54 | 191.11 | 193.00 | 710,024 | +0.68(+0.35%) |
Jul 08, 2022 | 194.09 | 194.70 | 191.29 | 192.31 | 612,538 | -2.69(-1.38%) |
Jul 07, 2022 | 192.95 | 195.77 | 192.20 | 195.00 | 690,052 | +2.27(+1.18%) |
Jul 06, 2022 | 192.78 | 194.78 | 191.17 | 192.74 | 617,281 | +0.91(+0.48%) |
Jul 05, 2022 | 188.29 | 192.06 | 187.25 | 191.82 | 637,361 | +0.87(+0.46%) |
Jul 01, 2022 | 191.82 | 193.91 | 186.87 | 190.95 | 699,185 | -0.58(-0.30%) |
Jun 30, 2022 | 186.53 | 193.82 | 186.16 | 191.53 | 1,339,760 | +2.06(+1.09%) |
Jun 29, 2022 | 189.49 | 189.97 | 186.66 | 189.47 | 691,987 | -0.45(-0.24%) |
Jun 28, 2022 | 193.23 | 194.83 | 189.32 | 189.92 | 965,034 | -3.52(-1.82%) |
Jun 27, 2022 | 194.86 | 196.35 | 190.67 | 193.44 | 818,917 | +0.23(+0.12%) |
Jun 24, 2022 | 191.79 | 193.88 | 189.93 | 193.21 | 1,325,453 | +3.73(+1.97%) |
Jun 23, 2022 | 187.92 | 190.20 | 186.43 | 189.48 | 1,196,133 | +1.46(+0.78%) |
Jun 22, 2022 | 182.66 | 189.07 | 182.66 | 188.02 | 1,631,922 | +2.18(+1.17%) |
Jun 21, 2022 | 185.31 | 189.36 | 184.89 | 185.84 | 1,547,486 | +2.21(+1.20%) |
Jun 17, 2022 | 188.80 | 192.34 | 183.43 | 183.63 | 3,276,424 | -6.65(-3.49%) |
Jun 16, 2022 | 192.17 | 193.87 | 189.23 | 190.28 | 1,699,650 | -7.35(-3.72%) |
Jun 15, 2022 | 194.34 | 200.57 | 193.25 | 197.63 | 1,958,040 | +5.04(+2.61%) |
Jun 14, 2022 | 193.20 | 194.61 | 190.23 | 192.59 | 851,008 | -1.12(-0.58%) |
Jun 13, 2022 | 195.02 | 196.62 | 191.25 | 193.71 | 1,426,284 | -6.88(-3.43%) |
Jun 10, 2022 | 202.25 | 204.30 | 200.41 | 200.59 | 1,243,285 | -4.38(-2.14%) |
Jun 09, 2022 | 204.60 | 208.98 | 202.33 | 204.97 | 1,032,730 | -1.51(-0.73%) |
Jun 08, 2022 | 207.06 | 209.70 | 205.85 | 206.48 | 857,626 | -2.32(-1.11%) |
Jun 07, 2022 | 204.46 | 208.94 | 203.00 | 208.80 | 1,037,528 | +2.34(+1.13%) |
Jun 06, 2022 | 212.77 | 213.49 | 204.67 | 206.47 | 1,245,869 | -3.28(-1.56%) |
Jun 03, 2022 | 208.67 | 211.01 | 207.05 | 209.75 | 826,964 | -1.82(-0.86%) |
Jun 02, 2022 | 209.49 | 211.82 | 206.44 | 211.56 | 1,049,184 | +3.03(+1.45%) |
Jun 01, 2022 | 207.41 | 210.96 | 205.37 | 208.53 | 1,491,568 | +3.66(+1.79%) |
May 31, 2022 | 200.78 | 206.47 | 199.13 | 204.87 | 2,327,921 | +2.09(+1.03%) |
May 27, 2022 | 199.28 | 203.80 | 199.03 | 202.78 | 1,223,992 | +6.03(+3.07%) |
May 26, 2022 | 194.22 | 197.85 | 193.77 | 196.74 | 913,557 | +5.68(+2.97%) |
May 25, 2022 | 189.47 | 191.83 | 187.62 | 191.06 | 935,510 | +0.62(+0.33%) |
May 24, 2022 | 188.11 | 191.52 | 186.38 | 190.44 | 1,088,712 | -4.31(-2.21%) |
May 23, 2022 | 194.20 | 195.66 | 189.97 | 194.75 | 730,275 | +3.03(+1.58%) |
May 20, 2022 | 191.99 | 193.76 | 187.59 | 191.72 | 947,568 | +0.76(+0.40%) |
May 19, 2022 | 187.17 | 193.42 | 183.61 | 190.96 | 995,846 | +3.19(+1.70%) |
May 18, 2022 | 194.06 | 194.58 | 186.93 | 187.77 | 1,116,177 | -8.50(-4.33%) |
May 17, 2022 | 197.14 | 197.58 | 192.82 | 196.26 | 845,481 | +1.78(+0.91%) |
May 16, 2022 | 195.42 | 196.16 | 191.23 | 194.49 | 773,026 | -1.37(-0.70%) |
May 13, 2022 | 196.78 | 201.21 | 194.40 | 195.86 | 1,443,357 | +1.07(+0.55%) |
May 12, 2022 | 188.36 | 198.78 | 188.36 | 194.79 | 1,627,857 | +4.62(+2.43%) |
May 11, 2022 | 194.63 | 198.19 | 189.83 | 190.18 | 1,151,610 | -5.85(-2.98%) |
May 10, 2022 | 197.24 | 199.38 | 190.98 | 196.03 | 1,469,052 | +1.82(+0.94%) |
May 09, 2022 | 201.54 | 204.04 | 193.41 | 194.21 | 1,825,458 | -10.79(-5.26%) |
May 06, 2022 | 204.39 | 209.78 | 200.89 | 205.00 | 1,367,258 | +0.07(+0.03%) |
May 05, 2022 | 209.85 | 209.85 | 202.86 | 204.93 | 1,332,305 | -7.56(-3.56%) |
May 04, 2022 | 203.57 | 213.44 | 202.46 | 212.49 | 1,875,446 | +8.23(+4.03%) |
May 03, 2022 | 218.42 | 219.80 | 201.28 | 204.26 | 4,202,553 | -34.69(-14.52%) |
May 02, 2022 | 239.87 | 242.01 | 234.05 | 238.96 | 1,645,798 | -2.51(-1.04%) |
Apr 29, 2022 | 250.40 | 252.79 | 240.68 | 241.47 | 1,130,190 | -10.21(-4.06%) |
Apr 28, 2022 | 247.99 | 252.55 | 245.22 | 251.68 | 486,368 | +6.27(+2.55%) |
Apr 27, 2022 | 241.58 | 247.12 | 241.58 | 245.41 | 602,703 | +4.38(+1.82%) |
Apr 26, 2022 | 247.87 | 248.97 | 240.86 | 241.03 | 787,750 | -8.70(-3.48%) |
Apr 25, 2022 | 247.62 | 250.16 | 241.30 | 249.73 | 642,402 | +0.75(+0.30%) |
Apr 22, 2022 | 257.67 | 257.67 | 248.82 | 248.98 | 621,553 | -10.73(-4.13%) |
Apr 21, 2022 | 263.88 | 268.03 | 259.59 | 259.71 | 643,506 | -0.75(-0.29%) |
Apr 20, 2022 | 261.23 | 264.87 | 259.92 | 260.46 | 635,679 | +1.56(+0.60%) |
Apr 19, 2022 | 250.77 | 259.21 | 250.08 | 258.90 | 553,823 | +9.02(+3.61%) |
Apr 18, 2022 | 249.31 | 253.23 | 248.68 | 249.88 | 441,903 | -0.18(-0.07%) |
Apr 14, 2022 | 255.22 | 256.11 | 249.89 | 250.06 | 533,458 | -5.14(-2.01%) |
Apr 13, 2022 | 251.05 | 255.37 | 250.43 | 255.20 | 481,984 | +3.95(+1.57%) |
Apr 12, 2022 | 254.98 | 258.40 | 250.45 | 251.25 | 477,005 | -3.03(-1.19%) |
Apr 11, 2022 | 256.21 | 258.92 | 253.71 | 254.28 | 518,924 | -3.18(-1.24%) |
Apr 08, 2022 | 259.01 | 262.82 | 255.96 | 257.47 | 494,025 | -1.57(-0.61%) |
Apr 07, 2022 | 258.37 | 260.47 | 254.69 | 259.03 | 696,060 | -1.13(-0.43%) |
Apr 06, 2022 | 260.70 | 262.91 | 257.27 | 260.16 | 852,243 | -6.57(-2.46%) |
Apr 05, 2022 | 269.20 | 271.07 | 265.44 | 266.73 | 791,179 | -1.98(-0.74%) |
Apr 04, 2022 | 270.53 | 271.41 | 267.22 | 268.70 | 696,891 | -3.16(-1.16%) |
Apr 01, 2022 | 269.56 | 272.13 | 266.60 | 271.87 | 774,821 | +4.25(+1.59%) |
Mar 31, 2022 | 267.57 | 271.13 | 267.09 | 267.62 | 1,133,244 | -0.66(-0.25%) |
Mar 30, 2022 | 270.42 | 271.01 | 267.23 | 268.27 | 687,283 | -3.99(-1.46%) |
Mar 29, 2022 | 271.64 | 275.59 | 269.65 | 272.26 | 655,284 | +4.44(+1.66%) |
Mar 28, 2022 | 263.96 | 267.94 | 263.11 | 267.82 | 504,187 | +1.01(+0.38%) |
Mar 25, 2022 | 263.42 | 267.58 | 262.55 | 266.80 | 550,957 | +3.99(+1.52%) |
Mar 24, 2022 | 260.10 | 262.81 | 258.47 | 262.81 | 441,652 | +4.36(+1.69%) |
Mar 23, 2022 | 259.87 | 261.31 | 257.13 | 258.45 | 473,777 | -3.54(-1.35%) |
Mar 22, 2022 | 262.12 | 263.41 | 259.98 | 262.00 | 561,074 | +1.19(+0.45%) |
Mar 21, 2022 | 262.43 | 263.64 | 258.07 | 260.81 | 642,207 | -2.79(-1.06%) |
Mar 18, 2022 | 261.35 | 264.23 | 256.95 | 263.60 | 993,417 | +4.62(+1.78%) |
Mar 17, 2022 | 255.10 | 260.19 | 255.10 | 258.99 | 595,496 | +2.41(+0.94%) |
Mar 16, 2022 | 251.22 | 257.26 | 250.81 | 256.58 | 790,850 | +7.13(+2.86%) |
Mar 15, 2022 | 245.81 | 252.12 | 245.81 | 249.45 | 710,800 | +4.46(+1.82%) |
Mar 14, 2022 | 248.47 | 250.21 | 241.64 | 244.99 | 775,391 | -0.63(-0.26%) |
Mar 11, 2022 | 253.02 | 254.32 | 245.29 | 245.62 | 733,428 | -5.29(-2.11%) |
Mar 10, 2022 | 253.76 | 247.53 | 250.91 | 954,100 | -8.11(-3.13%) | |
Mar 09, 2022 | 267.42 | 269.17 | 258.46 | 259.02 | 1,084,840 | -2.31(-0.89%) |
Mar 08, 2022 | 256.98 | 265.00 | 253.34 | 261.34 | 1,472,151 | +8.52(+3.37%) |
Mar 07, 2022 | 258.03 | 260.20 | 252.60 | 252.81 | 710,604 | -4.32(-1.68%) |
Mar 04, 2022 | 254.45 | 257.38 | 252.46 | 257.13 | 725,237 | -1.34(-0.52%) |
Mar 03, 2022 | 259.40 | 260.71 | 256.49 | 258.47 | 793,040 | +1.64(+0.64%) |
Mar 02, 2022 | 252.91 | 259.03 | 251.42 | 256.83 | 565,419 | +6.33(+2.53%) |
Mar 01, 2022 | 254.74 | 254.74 | 248.76 | 250.50 | 771,579 | -4.26(-1.67%) |
Feb 28, 2022 | 254.77 | 261.96 | 251.17 | 254.76 | 1,262,176 | -2.58(-1.00%) |
Feb 25, 2022 | 254.47 | 258.07 | 252.97 | 257.34 | 738,104 | +3.08(+1.21%) |
Feb 24, 2022 | 241.07 | 255.72 | 239.54 | 254.26 | 1,293,649 | +8.47(+3.44%) |
Feb 23, 2022 | 253.37 | 255.50 | 244.86 | 245.80 | 528,349 | -6.43(-2.55%) |
Feb 22, 2022 | 252.87 | 253.35 | 248.06 | 252.23 | 748,377 | -0.63(-0.25%) |
Feb 18, 2022 | 252.86 | 0 | -1.79(-0.70%) | |||
Feb 17, 2022 | 259.18 | 259.18 | 253.57 | 254.65 | 805,700 | -6.26(-2.40%) |
Feb 16, 2022 | 259.30 | 262.09 | 257.08 | 260.91 | 652,605 | +0.68(+0.26%) |
Feb 15, 2022 | 260.79 | 261.68 | 257.50 | 260.23 | 633,542 | +3.75(+1.46%) |
Feb 14, 2022 | 256.61 | 257.97 | 253.71 | 256.47 | 529,191 | +0.03(+0.01%) |
Feb 11, 2022 | 264.72 | 265.89 | 255.25 | 256.44 | 705,362 | -7.52(-2.85%) |
Feb 10, 2022 | 267.71 | 272.07 | 261.84 | 263.96 | 763,302 | -8.66(-3.18%) |
Feb 09, 2022 | 271.01 | 274.25 | 270.68 | 272.63 | 733,287 | +5.14(+1.92%) |
Feb 08, 2022 | 266.78 | 268.86 | 264.59 | 267.49 | 676,425 | +0.72(+0.27%) |
Feb 07, 2022 | 267.26 | 270.91 | 265.44 | 266.76 | 523,331 | -0.39(-0.15%) |
Feb 04, 2022 | 268.36 | 271.14 | 263.03 | 267.15 | 790,700 | -3.85(-1.42%) |
Feb 03, 2022 | 276.87 | 270.06 | 271.00 | 678,407 | -9.17(-3.27%) | |
Feb 02, 2022 | 277.43 | 281.32 | 276.66 | 280.17 | 962,290 | +4.05(+1.46%) |
Feb 01, 2022 | 276.89 | 277.43 | 269.43 | 276.12 | 700,990 | +0.84(+0.30%) |
Jan 31, 2022 | 270.60 | 275.65 | 275.28 | 893,434 | +4.40(+1.62%) | |
Jan 28, 2022 | 271.56 | 273.07 | 262.10 | 270.88 | 1,378,998 | -2.26(-0.83%) |
Jan 27, 2022 | 280.68 | 283.19 | 271.32 | 273.15 | 1,515,420 | -10.53(-3.71%) |
Jan 26, 2022 | 287.93 | 291.93 | 279.91 | 283.68 | 891,257 | -3.42(-1.19%) |
Jan 25, 2022 | 290.39 | 292.13 | 282.00 | 287.09 | 912,059 | -9.66(-3.26%) |
Jan 24, 2022 | 295.06 | 297.59 | 284.28 | 296.75 | 1,156,438 | -2.35(-0.79%) |
Jan 21, 2022 | 298.94 | 304.80 | 296.17 | 299.11 | 624,280 | +0.48(+0.16%) |
Jan 20, 2022 | 301.74 | 305.96 | 297.66 | 298.63 | 544,812 | -1.79(-0.60%) |
Jan 19, 2022 | 303.34 | 309.01 | 300.18 | 300.42 | 559,536 | -1.78(-0.59%) |
Jan 18, 2022 | 305.22 | 306.54 | 300.44 | 302.20 | 693,159 | -7.19(-2.32%) |
Jan 14, 2022 | 309.38 | 0 | -4.72(-1.50%) | |||
Jan 13, 2022 | 319.33 | 320.56 | 313.81 | 314.11 | 435,772 | -4.85(-1.52%) |
Jan 12, 2022 | 321.17 | 323.33 | 315.38 | 318.95 | 624,127 | +0.10(+0.03%) |
Jan 11, 2022 | 316.30 | 319.26 | 309.74 | 318.86 | 528,252 | +4.62(+1.47%) |
Jan 10, 2022 | 308.19 | 315.14 | 301.60 | 314.24 | 805,270 | +2.16(+0.69%) |
Jan 07, 2022 | 319.91 | 319.91 | 311.85 | 312.08 | 644,468 | -6.88(-2.16%) |
Jan 06, 2022 | 320.88 | 323.49 | 316.48 | 318.96 | 476,411 | -2.14(-0.67%) |
Jan 05, 2022 | 327.74 | 328.43 | 320.70 | 321.10 | 607,433 | -5.46(-1.67%) |
Jan 04, 2022 | 325.06 | 328.28 | 322.54 | 326.56 | 617,946 | +3.27(+1.01%) |