Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 227.73 | 229.40 | 225.00 | 225.01 | 422,793 | -3.32(-1.46%) |
Feb 27, 2023 | 231.22 | 231.22 | 227.98 | 228.34 | 324,891 | -0.91(-0.40%) |
Feb 24, 2023 | 228.79 | 229.36 | 225.67 | 229.25 | 360,954 | -1.14(-0.49%) |
Feb 23, 2023 | 232.41 | 233.94 | 229.71 | 230.39 | 326,945 | -1.04(-0.45%) |
Feb 22, 2023 | 227.92 | 233.85 | 227.58 | 231.43 | 433,087 | +3.51(+1.54%) |
Feb 21, 2023 | 232.25 | 233.29 | 227.31 | 227.92 | 449,507 | -6.58(-2.81%) |
Feb 17, 2023 | 238.51 | 238.51 | 234.07 | 234.50 | 318,219 | -4.75(-1.99%) |
Feb 16, 2023 | 241.00 | 243.97 | 238.46 | 239.26 | 262,065 | -4.64(-1.90%) |
Feb 15, 2023 | 245.78 | 246.47 | 242.75 | 243.90 | 243,670 | -2.58(-1.05%) |
Feb 14, 2023 | 245.46 | 247.51 | 243.46 | 246.48 | 263,959 | +0.57(+0.23%) |
Feb 13, 2023 | 242.04 | 246.53 | 241.30 | 245.92 | 192,432 | +4.61(+1.91%) |
Feb 10, 2023 | 241.97 | 242.96 | 237.98 | 241.31 | 387,026 | -2.68(-1.10%) |
Feb 09, 2023 | 248.10 | 249.24 | 243.08 | 243.99 | 365,921 | -1.75(-0.71%) |
Feb 08, 2023 | 247.48 | 248.18 | 244.52 | 245.74 | 158,457 | -2.71(-1.09%) |
Feb 07, 2023 | 244.60 | 249.29 | 241.23 | 248.45 | 244,049 | +2.19(+0.89%) |
Feb 06, 2023 | 246.07 | 246.95 | 244.32 | 246.26 | 272,823 | -2.30(-0.93%) |
Feb 03, 2023 | 248.32 | 251.00 | 247.85 | 248.57 | 254,431 | -2.51(-1.00%) |
Feb 02, 2023 | 255.39 | 256.59 | 249.64 | 251.08 | 398,521 | -1.71(-0.67%) |
Feb 01, 2023 | 252.96 | 253.91 | 246.00 | 252.79 | 233,260 | -0.03(-0.01%) |
Jan 31, 2023 | 249.12 | 252.82 | 248.18 | 252.82 | 316,929 | +4.63(+1.86%) |
Jan 30, 2023 | 245.99 | 250.16 | 245.83 | 248.19 | 510,974 | +0.18(+0.07%) |
Jan 27, 2023 | 247.24 | 249.80 | 245.93 | 248.01 | 223,350 | +0.69(+0.28%) |
Jan 26, 2023 | 244.60 | 248.18 | 244.60 | 247.31 | 208,308 | +3.79(+1.56%) |
Jan 25, 2023 | 241.88 | 244.39 | 241.88 | 243.53 | 266,695 | -1.50(-0.61%) |
Jan 24, 2023 | 244.40 | 247.33 | 242.26 | 245.03 | 254,329 | +0.66(+0.27%) |
Jan 23, 2023 | 242.41 | 247.47 | 242.16 | 244.37 | 305,012 | +2.20(+0.91%) |
Jan 20, 2023 | 237.69 | 243.08 | 237.07 | 242.18 | 369,845 | +5.75(+2.43%) |
Jan 19, 2023 | 235.62 | 238.51 | 234.66 | 236.42 | 211,163 | -1.49(-0.63%) |
Jan 18, 2023 | 243.74 | 244.80 | 236.96 | 237.92 | 528,203 | -5.51(-2.26%) |
Jan 17, 2023 | 241.64 | 245.23 | 240.48 | 243.43 | 401,185 | +0.73(+0.30%) |
Jan 13, 2023 | 235.37 | 242.88 | 234.04 | 242.70 | 320,600 | +4.14(+1.74%) |
Jan 12, 2023 | 242.51 | 243.42 | 238.31 | 238.55 | 383,319 | -3.30(-1.36%) |
Jan 11, 2023 | 241.29 | 243.50 | 239.51 | 241.85 | 365,531 | +0.32(+0.13%) |
Jan 10, 2023 | 241.78 | 243.09 | 234.50 | 241.53 | 421,966 | -1.55(-0.64%) |
Jan 09, 2023 | 239.65 | 244.45 | 237.72 | 243.08 | 442,759 | +3.62(+1.51%) |
Jan 06, 2023 | 235.31 | 240.90 | 235.31 | 239.46 | 290,873 | +5.44(+2.33%) |
Jan 05, 2023 | 235.99 | 237.43 | 232.96 | 234.01 | 357,354 | -3.02(-1.27%) |
Jan 04, 2023 | 233.77 | 240.52 | 233.04 | 237.03 | 506,851 | +5.69(+2.46%) |
Jan 03, 2023 | 233.21 | 235.47 | 228.05 | 231.34 | 469,396 | +1.64(+0.71%) |
Dec 30, 2022 | 226.83 | 230.94 | 226.52 | 229.70 | 295,292 | +0.40(+0.17%) |
Dec 29, 2022 | 224.92 | 229.59 | 223.70 | 229.30 | 275,212 | +5.40(+2.41%) |
Dec 28, 2022 | 228.46 | 228.88 | 222.83 | 223.91 | 353,358 | -5.56(-2.42%) |
Dec 27, 2022 | 232.29 | 232.29 | 228.43 | 229.47 | 297,641 | -2.84(-1.22%) |
Dec 23, 2022 | 230.31 | 232.95 | 228.88 | 232.31 | 237,200 | +1.17(+0.51%) |
Dec 22, 2022 | 229.91 | 231.74 | 228.20 | 231.13 | 336,029 | -0.61(-0.26%) |
Dec 21, 2022 | 234.14 | 234.73 | 229.34 | 231.74 | 407,523 | -0.70(-0.30%) |
Dec 20, 2022 | 234.52 | 235.37 | 232.02 | 232.44 | 456,024 | -2.66(-1.13%) |
Dec 19, 2022 | 239.24 | 239.24 | 233.47 | 235.10 | 471,240 | -5.08(-2.11%) |
Dec 16, 2022 | 242.56 | 243.81 | 237.87 | 240.18 | 685,001 | -5.01(-2.04%) |
Dec 15, 2022 | 247.81 | 248.43 | 242.81 | 245.19 | 556,241 | -5.42(-2.16%) |
Dec 14, 2022 | 253.88 | 255.52 | 247.86 | 250.61 | 440,095 | -4.61(-1.81%) |
Dec 13, 2022 | 255.52 | 257.66 | 251.30 | 255.22 | 564,720 | +5.01(+2.00%) |
Dec 12, 2022 | 246.93 | 250.93 | 244.81 | 250.21 | 609,452 | +2.92(+1.18%) |
Dec 09, 2022 | 244.79 | 250.58 | 239.11 | 247.28 | 924,926 | +7.10(+2.96%) |
Dec 08, 2022 | 238.34 | 244.16 | 236.97 | 240.18 | 909,433 | +4.10(+1.74%) |
Dec 07, 2022 | 235.10 | 238.54 | 234.13 | 236.08 | 526,296 | +0.23(+0.10%) |
Dec 06, 2022 | 238.94 | 239.60 | 234.57 | 235.85 | 458,864 | -3.30(-1.38%) |
Dec 05, 2022 | 242.76 | 243.92 | 238.60 | 239.15 | 556,041 | -6.10(-2.49%) |
Dec 02, 2022 | 245.64 | 247.00 | 243.91 | 245.24 | 386,686 | -2.22(-0.90%) |
Dec 01, 2022 | 248.26 | 253.12 | 247.31 | 247.46 | 424,343 | +1.23(+0.50%) |
Nov 30, 2022 | 245.94 | 248.26 | 239.54 | 246.23 | 703,856 | +1.19(+0.48%) |
Nov 29, 2022 | 247.81 | 248.97 | 243.46 | 245.04 | 523,232 | -2.39(-0.97%) |
Nov 28, 2022 | 251.45 | 252.76 | 246.56 | 247.43 | 615,212 | -6.62(-2.60%) |
Nov 25, 2022 | 245.62 | 254.43 | 244.74 | 254.05 | 209,371 | +9.41(+3.85%) |
Nov 23, 2022 | 248.93 | 251.79 | 244.12 | 244.64 | 372,028 | -4.34(-1.74%) |
Nov 22, 2022 | 238.52 | 249.02 | 237.25 | 248.98 | 1,510,402 | +10.49(+4.40%) |
Nov 21, 2022 | 231.43 | 239.16 | 230.48 | 238.49 | 1,468,973 | +5.82(+2.50%) |
Nov 18, 2022 | 231.27 | 233.95 | 228.72 | 232.67 | 482,021 | +5.33(+2.34%) |
Nov 17, 2022 | 223.15 | 227.41 | 221.72 | 227.35 | 437,103 | -0.49(-0.21%) |
Nov 16, 2022 | 229.20 | 231.11 | 226.96 | 227.83 | 244,190 | -3.52(-1.52%) |
Nov 15, 2022 | 230.59 | 233.93 | 228.69 | 231.35 | 335,468 | +6.15(+2.73%) |
Nov 14, 2022 | 228.65 | 231.11 | 224.91 | 225.21 | 312,125 | -4.69(-2.04%) |
Nov 11, 2022 | 223.25 | 236.38 | 222.27 | 229.90 | 633,575 | +9.75(+4.43%) |
Nov 10, 2022 | 215.11 | 221.54 | 213.83 | 220.15 | 497,921 | +13.66(+6.62%) |
Nov 09, 2022 | 207.52 | 210.74 | 205.60 | 206.49 | 322,779 | -3.26(-1.55%) |
Nov 08, 2022 | 207.53 | 211.82 | 205.76 | 209.75 | 255,874 | +2.94(+1.42%) |
Nov 07, 2022 | 207.15 | 207.71 | 201.73 | 206.80 | 281,946 | +0.72(+0.35%) |
Nov 04, 2022 | 206.72 | 209.62 | 202.44 | 206.08 | 251,118 | +2.82(+1.39%) |
Nov 03, 2022 | 203.24 | 205.89 | 199.42 | 203.26 | 342,554 | -1.59(-0.77%) |
Nov 02, 2022 | 209.80 | 211.35 | 204.67 | 204.85 | 273,719 | -6.19(-2.94%) |
Nov 01, 2022 | 213.17 | 213.46 | 208.07 | 211.04 | 216,659 | +1.54(+0.73%) |
Oct 31, 2022 | 206.32 | 212.32 | 203.60 | 209.51 | 480,847 | +2.32(+1.12%) |
Oct 28, 2022 | 203.52 | 207.42 | 202.22 | 207.18 | 220,664 | +3.39(+1.67%) |
Oct 27, 2022 | 209.47 | 210.23 | 203.48 | 203.79 | 340,981 | -4.11(-1.98%) |
Oct 26, 2022 | 210.34 | 213.37 | 207.35 | 207.90 | 390,299 | -1.58(-0.75%) |
Oct 25, 2022 | 205.26 | 210.10 | 205.26 | 209.48 | 331,309 | +3.81(+1.85%) |
Oct 24, 2022 | 204.72 | 206.86 | 200.67 | 205.66 | 798,135 | +3.01(+1.49%) |
Oct 21, 2022 | 198.29 | 203.49 | 197.11 | 202.65 | 1,995,236 | +4.10(+2.07%) |
Oct 20, 2022 | 201.10 | 204.38 | 197.28 | 198.55 | 404,020 | -3.60(-1.78%) |
Oct 19, 2022 | 201.89 | 204.28 | 198.31 | 202.15 | 572,759 | -3.65(-1.77%) |
Oct 18, 2022 | 210.67 | 213.87 | 205.51 | 205.81 | 525,098 | -1.47(-0.71%) |
Oct 17, 2022 | 215.31 | 216.77 | 207.04 | 207.28 | 542,605 | -4.37(-2.06%) |
Oct 14, 2022 | 215.91 | 218.28 | 210.88 | 211.65 | 446,135 | -3.17(-1.48%) |
Oct 13, 2022 | 207.86 | 215.85 | 205.57 | 214.82 | 331,874 | +3.47(+1.64%) |
Oct 12, 2022 | 206.97 | 213.17 | 205.19 | 211.35 | 284,097 | +4.46(+2.15%) |
Oct 11, 2022 | 207.24 | 208.22 | 201.47 | 206.90 | 786,780 | -0.91(-0.44%) |
Oct 10, 2022 | 211.65 | 212.20 | 206.17 | 207.80 | 212,538 | -2.05(-0.97%) |
Oct 07, 2022 | 208.84 | 210.41 | 204.79 | 209.85 | 231,837 | -1.32(-0.63%) |
Oct 06, 2022 | 213.77 | 216.06 | 210.51 | 211.17 | 342,539 | -2.73(-1.28%) |
Oct 05, 2022 | 213.70 | 217.56 | 213.14 | 213.90 | 399,247 | -1.25(-0.58%) |
Oct 04, 2022 | 206.91 | 215.40 | 206.61 | 215.16 | 421,999 | +12.68(+6.26%) |
Oct 03, 2022 | 206.49 | 207.19 | 197.18 | 202.48 | 723,340 | -1.85(-0.90%) |
Sep 30, 2022 | 203.35 | 209.26 | 201.32 | 204.33 | 784,638 | +1.98(+0.98%) |
Sep 29, 2022 | 202.78 | 210.35 | 197.27 | 202.35 | 1,642,172 | +3.09(+1.55%) |
Sep 28, 2022 | 193.21 | 200.50 | 193.11 | 199.26 | 823,935 | +6.08(+3.15%) |
Sep 27, 2022 | 196.49 | 198.33 | 191.32 | 193.17 | 398,354 | -0.04(-0.02%) |
Sep 26, 2022 | 194.99 | 199.17 | 191.72 | 193.21 | 682,162 | -4.04(-2.05%) |
Sep 23, 2022 | 197.28 | 198.15 | 193.08 | 197.25 | 581,997 | -3.31(-1.65%) |
Sep 22, 2022 | 207.65 | 207.75 | 199.97 | 200.56 | 718,446 | -7.88(-3.78%) |
Sep 21, 2022 | 214.84 | 215.79 | 206.47 | 208.44 | 538,953 | -6.18(-2.88%) |
Sep 20, 2022 | 212.01 | 216.13 | 211.17 | 214.62 | 360,531 | +0.98(+0.46%) |
Sep 19, 2022 | 207.83 | 214.99 | 207.83 | 213.64 | 369,298 | +3.18(+1.51%) |
Sep 16, 2022 | 214.03 | 214.18 | 208.18 | 210.46 | 658,040 | -7.46(-3.42%) |
Sep 15, 2022 | 219.79 | 224.10 | 216.09 | 217.91 | 358,652 | -1.87(-0.85%) |
Sep 14, 2022 | 217.11 | 221.13 | 212.96 | 219.78 | 450,998 | +2.25(+1.03%) |
Sep 13, 2022 | 220.10 | 221.93 | 217.07 | 217.53 | 478,522 | -9.16(-4.04%) |
Sep 12, 2022 | 225.01 | 226.89 | 224.48 | 226.70 | 348,872 | +4.04(+1.81%) |
Sep 09, 2022 | 216.24 | 222.71 | 215.97 | 222.66 | 309,711 | +7.21(+3.35%) |
Sep 08, 2022 | 215.19 | 216.99 | 213.15 | 215.45 | 258,512 | -1.67(-0.77%) |
Sep 07, 2022 | 208.36 | 217.95 | 208.36 | 217.12 | 359,340 | +8.42(+4.04%) |
Sep 06, 2022 | 211.93 | 211.67 | 204.77 | 208.69 | 344,034 | -1.66(-0.79%) |
Sep 02, 2022 | 213.87 | 214.97 | 209.52 | 210.35 | 230,667 | -0.72(-0.34%) |
Sep 01, 2022 | 210.68 | 211.66 | 207.83 | 211.07 | 304,991 | -1.82(-0.85%) |
Aug 31, 2022 | 215.41 | 217.13 | 212.66 | 212.89 | 333,575 | -0.83(-0.39%) |
Aug 30, 2022 | 216.59 | 217.63 | 211.75 | 213.73 | 368,041 | -2.04(-0.94%) |
Aug 29, 2022 | 214.71 | 217.89 | 213.54 | 215.76 | 206,611 | -1.22(-0.56%) |
Aug 26, 2022 | 227.41 | 227.88 | 216.81 | 216.99 | 200,355 | -8.91(-3.94%) |
Aug 25, 2022 | 225.57 | 228.27 | 222.95 | 225.89 | 207,916 | +3.05(+1.37%) |
Aug 24, 2022 | 221.72 | 223.70 | 220.41 | 222.84 | 316,114 | +0.56(+0.25%) |
Aug 23, 2022 | 218.41 | 224.20 | 218.41 | 222.28 | 217,899 | +4.95(+2.28%) |
Aug 22, 2022 | 221.04 | 222.66 | 216.69 | 217.34 | 229,198 | -8.41(-3.73%) |
Aug 19, 2022 | 228.38 | 228.38 | 224.74 | 225.75 | 228,633 | -4.16(-1.81%) |
Aug 18, 2022 | 231.14 | 231.63 | 228.60 | 229.91 | 219,412 | -1.01(-0.44%) |
Aug 17, 2022 | 231.35 | 232.51 | 227.47 | 230.92 | 221,255 | -4.21(-1.79%) |
Aug 16, 2022 | 230.75 | 235.40 | 230.74 | 235.13 | 214,911 | +3.77(+1.63%) |
Aug 15, 2022 | 230.00 | 232.97 | 228.84 | 231.36 | 261,544 | +0.13(+0.06%) |
Aug 12, 2022 | 228.75 | 232.27 | 226.94 | 231.23 | 290,079 | +3.69(+1.62%) |
Aug 11, 2022 | 230.97 | 233.62 | 226.52 | 227.53 | 204,418 | -0.92(-0.40%) |
Aug 10, 2022 | 226.58 | 232.18 | 225.75 | 228.45 | 246,844 | +6.99(+3.16%) |
Aug 09, 2022 | 219.39 | 221.56 | 216.84 | 221.46 | 378,361 | +0.68(+0.31%) |
Aug 08, 2022 | 221.75 | 225.81 | 220.76 | 220.78 | 198,574 | -0.47(-0.21%) |
Aug 05, 2022 | 221.80 | 225.22 | 220.14 | 221.25 | 295,489 | -3.15(-1.40%) |
Aug 04, 2022 | 228.66 | 228.88 | 222.84 | 224.40 | 513,582 | -4.25(-1.86%) |
Aug 03, 2022 | 226.68 | 231.80 | 225.92 | 228.65 | 325,404 | +2.76(+1.22%) |
Aug 02, 2022 | 225.08 | 227.12 | 223.41 | 225.89 | 216,630 | -0.18(-0.08%) |
Aug 01, 2022 | 222.46 | 227.25 | 221.07 | 226.07 | 179,287 | +1.38(+0.62%) |
Jul 29, 2022 | 223.07 | 225.40 | 221.18 | 224.69 | 223,452 | +1.59(+0.71%) |
Jul 28, 2022 | 221.92 | 223.78 | 218.35 | 223.10 | 181,736 | +0.80(+0.36%) |
Jul 27, 2022 | 218.86 | 223.62 | 218.86 | 222.30 | 202,682 | +5.64(+2.60%) |
Jul 26, 2022 | 218.84 | 218.84 | 215.76 | 216.66 | 255,608 | -2.86(-1.30%) |
Jul 25, 2022 | 220.20 | 221.42 | 216.41 | 219.53 | 249,823 | +0.94(+0.43%) |
Jul 22, 2022 | 219.79 | 221.15 | 216.78 | 218.59 | 305,675 | -0.25(-0.11%) |
Jul 21, 2022 | 215.90 | 218.97 | 214.34 | 218.83 | 216,713 | +0.70(+0.32%) |
Jul 20, 2022 | 215.09 | 221.19 | 214.41 | 218.13 | 379,868 | +2.74(+1.27%) |
Jul 19, 2022 | 209.39 | 215.76 | 207.41 | 215.39 | 329,187 | +8.80(+4.26%) |
Jul 18, 2022 | 207.08 | 210.30 | 206.16 | 206.59 | 250,503 | +1.36(+0.66%) |
Jul 15, 2022 | 201.52 | 205.50 | 198.92 | 205.23 | 501,967 | +6.99(+3.53%) |
Jul 14, 2022 | 197.80 | 200.06 | 196.17 | 198.23 | 412,076 | -2.90(-1.44%) |
Jul 13, 2022 | 196.24 | 202.56 | 195.22 | 201.13 | 317,004 | +1.07(+0.53%) |
Jul 12, 2022 | 199.00 | 201.81 | 197.82 | 200.06 | 733,694 | +1.16(+0.58%) |
Jul 11, 2022 | 202.14 | 203.15 | 197.22 | 198.91 | 543,510 | -5.87(-2.87%) |
Jul 08, 2022 | 208.93 | 210.70 | 203.81 | 204.78 | 591,176 | -3.21(-1.54%) |
Jul 07, 2022 | 206.19 | 211.19 | 205.79 | 207.99 | 706,623 | +2.98(+1.46%) |
Jul 06, 2022 | 211.90 | 211.95 | 204.51 | 205.01 | 420,235 | -7.12(-3.35%) |
Jul 05, 2022 | 208.00 | 212.87 | 205.63 | 212.12 | 267,305 | +0.68(+0.32%) |
Jul 01, 2022 | 205.22 | 211.83 | 204.61 | 211.44 | 358,960 | +4.83(+2.34%) |
Jun 30, 2022 | 208.25 | 208.61 | 202.39 | 206.61 | 537,327 | -5.18(-2.45%) |
Jun 29, 2022 | 213.21 | 214.51 | 209.47 | 211.79 | 266,286 | -3.82(-1.77%) |
Jun 28, 2022 | 221.53 | 224.84 | 215.61 | 215.61 | 186,891 | -4.09(-1.86%) |
Jun 27, 2022 | 220.15 | 222.81 | 218.83 | 219.71 | 277,718 | -0.44(-0.20%) |
Jun 24, 2022 | 213.54 | 220.15 | 213.54 | 220.15 | 489,635 | +8.34(+3.94%) |
Jun 23, 2022 | 208.75 | 212.73 | 207.09 | 211.81 | 366,569 | +3.54(+1.70%) |
Jun 22, 2022 | 207.72 | 212.45 | 207.22 | 208.27 | 301,846 | -1.49(-0.71%) |
Jun 21, 2022 | 215.50 | 215.90 | 209.66 | 209.76 | 258,680 | -3.33(-1.57%) |
Jun 17, 2022 | 208.37 | 215.11 | 208.30 | 213.10 | 410,285 | +6.70(+3.25%) |
Jun 16, 2022 | 212.72 | 213.12 | 205.16 | 206.40 | 388,894 | -11.47(-5.27%) |
Jun 15, 2022 | 218.61 | 222.66 | 217.05 | 217.87 | 421,712 | +0.98(+0.45%) |
Jun 14, 2022 | 214.69 | 220.17 | 211.71 | 216.90 | 457,167 | +2.54(+1.18%) |
Jun 13, 2022 | 227.75 | 229.62 | 212.54 | 214.36 | 651,265 | -19.25(-8.24%) |
Jun 10, 2022 | 240.51 | 243.33 | 228.14 | 233.61 | 926,001 | +2.96(+1.28%) |
Jun 09, 2022 | 237.93 | 238.85 | 230.65 | 230.65 | 644,524 | -10.34(-4.29%) |
Jun 08, 2022 | 239.76 | 243.15 | 238.65 | 240.99 | 332,317 | -1.11(-0.46%) |
Jun 07, 2022 | 242.37 | 243.76 | 238.47 | 242.10 | 570,641 | -2.26(-0.93%) |
Jun 06, 2022 | 244.12 | 247.55 | 240.15 | 244.37 | 414,701 | +2.75(+1.14%) |
Jun 03, 2022 | 238.02 | 243.50 | 237.25 | 241.61 | 231,672 | +0.77(+0.32%) |
Jun 02, 2022 | 235.72 | 241.95 | 233.96 | 240.84 | 269,760 | +5.79(+2.46%) |
Jun 01, 2022 | 238.52 | 239.33 | 231.41 | 235.06 | 290,959 | -1.90(-0.80%) |
May 31, 2022 | 238.14 | 239.10 | 232.01 | 236.95 | 588,510 | -0.69(-0.29%) |
May 27, 2022 | 239.85 | 242.30 | 237.10 | 237.64 | 500,802 | -0.68(-0.28%) |
May 26, 2022 | 229.89 | 238.40 | 229.89 | 238.32 | 343,930 | +10.81(+4.75%) |
May 25, 2022 | 222.00 | 229.83 | 222.00 | 227.51 | 537,245 | +4.24(+1.90%) |
May 24, 2022 | 222.73 | 224.38 | 217.68 | 223.27 | 576,781 | -2.14(-0.95%) |
May 23, 2022 | 221.56 | 229.23 | 217.08 | 225.42 | 548,653 | +5.49(+2.49%) |
May 20, 2022 | 222.69 | 223.13 | 215.65 | 219.93 | 479,553 | -0.07(-0.03%) |
May 19, 2022 | 212.86 | 223.08 | 212.86 | 220.00 | 483,190 | +4.49(+2.08%) |
May 18, 2022 | 217.38 | 221.18 | 214.71 | 215.50 | 237,570 | -5.50(-2.49%) |
May 17, 2022 | 222.58 | 224.22 | 217.52 | 221.00 | 454,810 | +3.63(+1.67%) |
May 16, 2022 | 222.25 | 223.14 | 216.08 | 217.37 | 420,393 | -5.36(-2.41%) |
May 13, 2022 | 219.84 | 224.00 | 219.84 | 222.73 | 311,660 | +5.49(+2.53%) |
May 12, 2022 | 213.65 | 221.07 | 212.79 | 217.24 | 449,182 | +1.14(+0.53%) |
May 11, 2022 | 223.82 | 227.90 | 215.24 | 216.11 | 327,703 | -10.48(-4.63%) |
May 10, 2022 | 225.77 | 229.88 | 221.37 | 226.59 | 523,651 | +5.12(+2.31%) |
May 09, 2022 | 229.40 | 230.96 | 220.33 | 221.47 | 320,666 | -11.97(-5.13%) |
May 06, 2022 | 234.12 | 234.50 | 227.91 | 233.44 | 332,622 | -1.23(-0.52%) |
May 05, 2022 | 240.56 | 244.24 | 232.72 | 234.67 | 306,110 | -10.51(-4.29%) |
May 04, 2022 | 239.12 | 245.63 | 233.46 | 245.18 | 366,429 | +6.47(+2.71%) |
May 03, 2022 | 241.93 | 243.59 | 236.62 | 238.71 | 330,987 | -0.88(-0.37%) |
May 02, 2022 | 239.76 | 241.48 | 235.02 | 239.59 | 423,092 | +0.81(+0.34%) |
Apr 29, 2022 | 242.28 | 247.12 | 238.11 | 238.78 | 307,212 | -3.64(-1.50%) |
Apr 28, 2022 | 245.99 | 246.78 | 240.03 | 242.42 | 484,734 | +0.05(+0.02%) |
Apr 27, 2022 | 239.64 | 243.92 | 235.89 | 242.37 | 389,156 | +3.37(+1.41%) |
Apr 26, 2022 | 244.37 | 245.51 | 237.03 | 239.00 | 428,695 | -8.58(-3.46%) |
Apr 25, 2022 | 235.53 | 247.97 | 233.97 | 247.58 | 658,771 | +12.03(+5.11%) |
Apr 22, 2022 | 239.81 | 240.44 | 233.65 | 235.54 | 409,961 | -4.79(-1.99%) |
Apr 21, 2022 | 248.97 | 250.61 | 239.75 | 240.34 | 410,033 | -4.29(-1.76%) |
Apr 20, 2022 | 250.34 | 250.48 | 244.61 | 244.63 | 409,980 | -4.56(-1.83%) |
Apr 19, 2022 | 242.82 | 249.43 | 242.82 | 249.19 | 285,833 | +5.40(+2.22%) |
Apr 18, 2022 | 243.75 | 246.98 | 241.89 | 243.78 | 244,573 | -0.94(-0.38%) |
Apr 14, 2022 | 242.46 | 247.10 | 242.37 | 244.72 | 310,483 | +2.71(+1.12%) |
Apr 13, 2022 | 233.08 | 243.29 | 232.44 | 242.02 | 449,089 | +10.07(+4.34%) |
Apr 12, 2022 | 232.79 | 237.21 | 231.09 | 231.95 | 290,112 | +1.13(+0.49%) |
Apr 11, 2022 | 228.15 | 233.55 | 227.02 | 230.82 | 259,368 | +1.08(+0.47%) |
Apr 08, 2022 | 233.60 | 234.87 | 229.22 | 229.74 | 293,675 | -4.10(-1.75%) |
Apr 07, 2022 | 233.40 | 235.26 | 226.49 | 233.83 | 362,334 | -0.75(-0.32%) |
Apr 06, 2022 | 235.47 | 236.00 | 229.87 | 234.59 | 302,007 | -4.55(-1.90%) |
Apr 05, 2022 | 242.53 | 244.29 | 238.13 | 239.13 | 231,586 | -2.96(-1.22%) |
Apr 04, 2022 | 243.37 | 243.37 | 240.73 | 242.09 | 385,646 | -1.53(-0.63%) |
Apr 01, 2022 | 246.49 | 248.43 | 241.59 | 243.62 | 273,119 | -0.90(-0.37%) |
Mar 31, 2022 | 248.10 | 250.96 | 244.53 | 244.53 | 332,213 | -3.84(-1.55%) |
Mar 30, 2022 | 249.99 | 253.14 | 246.39 | 248.37 | 300,271 | -3.55(-1.41%) |
Mar 29, 2022 | 245.47 | 253.94 | 245.31 | 251.92 | 499,591 | +10.16(+4.20%) |
Mar 28, 2022 | 240.61 | 243.52 | 237.84 | 241.76 | 433,906 | +0.75(+0.31%) |
Mar 25, 2022 | 241.91 | 242.23 | 237.56 | 241.02 | 436,995 | -0.17(-0.07%) |
Mar 24, 2022 | 239.25 | 241.36 | 235.50 | 241.19 | 265,446 | +2.98(+1.25%) |
Mar 23, 2022 | 242.65 | 244.73 | 237.17 | 238.20 | 613,842 | -7.48(-3.04%) |
Mar 22, 2022 | 245.06 | 249.51 | 244.14 | 245.68 | 490,241 | +0.60(+0.24%) |
Mar 21, 2022 | 253.20 | 253.20 | 244.51 | 245.08 | 718,930 | -8.67(-3.42%) |
Mar 18, 2022 | 249.93 | 255.00 | 249.01 | 253.76 | 642,343 | +2.99(+1.19%) |
Mar 17, 2022 | 245.78 | 251.08 | 245.78 | 250.76 | 392,379 | +0.98(+0.39%) |
Mar 16, 2022 | 235.21 | 250.82 | 234.32 | 249.78 | 637,836 | +17.42(+7.50%) |
Mar 15, 2022 | 231.28 | 244.99 | 227.63 | 232.36 | 1,217,207 | +6.68(+2.96%) |
Mar 14, 2022 | 223.85 | 230.71 | 223.40 | 225.69 | 941,257 | +0.50(+0.22%) |
Mar 11, 2022 | 229.19 | 229.66 | 223.89 | 225.18 | 450,701 | -2.39(-1.05%) |
Mar 10, 2022 | 216.28 | 229.15 | 227.57 | 632,558 | +6.38(+2.88%) | |
Mar 09, 2022 | 223.85 | 226.58 | 220.46 | 221.19 | 410,460 | +5.70(+2.64%) |
Mar 08, 2022 | 210.98 | 220.51 | 206.46 | 215.49 | 535,974 | +6.13(+2.93%) |
Mar 07, 2022 | 227.53 | 227.78 | 208.85 | 209.37 | 756,483 | -17.72(-7.80%) |
Mar 04, 2022 | 233.30 | 234.90 | 224.42 | 227.09 | 712,669 | -7.81(-3.33%) |
Mar 03, 2022 | 247.15 | 249.10 | 233.76 | 234.90 | 670,915 | -11.19(-4.55%) |
Mar 02, 2022 | 237.23 | 247.65 | 235.48 | 246.09 | 791,989 | +11.13(+4.74%) |