Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 252.55 | 253.73 | 249.86 | 252.06 | 308,115 | -2.02(-0.79%) |
Dec 29, 2022 | 252.60 | 255.41 | 252.28 | 254.07 | 305,914 | +4.34(+1.74%) |
Dec 28, 2022 | 252.20 | 253.59 | 249.01 | 249.73 | 409,533 | -2.31(-0.92%) |
Dec 27, 2022 | 252.00 | 254.53 | 250.32 | 252.03 | 297,112 | +0.79(+0.32%) |
Dec 23, 2022 | 251.01 | 252.32 | 249.38 | 251.24 | 307,007 | +0.75(+0.30%) |
Dec 22, 2022 | 251.21 | 252.39 | 246.29 | 250.49 | 459,612 | -3.32(-1.31%) |
Dec 21, 2022 | 251.37 | 257.15 | 250.53 | 253.81 | 656,987 | +4.85(+1.95%) |
Dec 20, 2022 | 244.99 | 250.09 | 244.36 | 248.95 | 483,415 | +3.66(+1.49%) |
Dec 19, 2022 | 247.87 | 248.68 | 243.38 | 245.29 | 576,960 | -2.36(-0.95%) |
Dec 16, 2022 | 247.72 | 250.26 | 244.33 | 247.65 | 1,492,533 | -3.99(-1.59%) |
Dec 15, 2022 | 258.74 | 258.74 | 250.84 | 251.64 | 700,489 | -11.76(-4.47%) |
Dec 14, 2022 | 265.18 | 267.75 | 262.14 | 263.41 | 1,036,660 | -2.51(-0.94%) |
Dec 13, 2022 | 267.14 | 270.90 | 261.34 | 265.91 | 1,384,177 | +7.12(+2.75%) |
Dec 12, 2022 | 252.16 | 258.94 | 252.16 | 258.79 | 691,054 | +4.54(+1.79%) |
Dec 09, 2022 | 252.48 | 256.80 | 251.49 | 254.25 | 678,331 | +2.58(+1.03%) |
Dec 08, 2022 | 250.50 | 252.73 | 249.69 | 251.66 | 554,102 | +2.35(+0.94%) |
Dec 07, 2022 | 250.85 | 253.21 | 247.86 | 249.31 | 866,196 | -1.96(-0.78%) |
Dec 06, 2022 | 257.37 | 258.43 | 249.89 | 251.27 | 652,045 | -5.77(-2.25%) |
Dec 05, 2022 | 257.05 | 257.86 | 253.02 | 257.05 | 758,175 | -2.76(-1.06%) |
Dec 02, 2022 | 256.19 | 260.33 | 254.64 | 259.81 | 906,825 | -1.23(-0.47%) |
Dec 01, 2022 | 259.84 | 261.08 | 255.28 | 261.04 | 665,105 | +2.48(+0.96%) |
Nov 30, 2022 | 252.99 | 259.16 | 249.97 | 258.56 | 1,294,174 | +4.49(+1.77%) |
Nov 29, 2022 | 255.13 | 256.26 | 251.61 | 254.07 | 392,792 | -1.06(-0.41%) |
Nov 28, 2022 | 256.14 | 259.29 | 253.31 | 255.13 | 471,853 | -4.06(-1.57%) |
Nov 25, 2022 | 260.62 | 262.51 | 258.71 | 259.19 | 293,966 | -1.71(-0.66%) |
Nov 23, 2022 | 261.24 | 263.26 | 260.16 | 260.90 | 385,104 | -0.35(-0.14%) |
Nov 22, 2022 | 260.36 | 264.08 | 259.99 | 261.25 | 469,098 | +3.31(+1.28%) |
Nov 21, 2022 | 257.79 | 260.30 | 256.59 | 257.95 | 514,007 | -1.12(-0.43%) |
Nov 18, 2022 | 256.89 | 259.19 | 255.39 | 259.07 | 720,953 | +5.94(+2.35%) |
Nov 17, 2022 | 254.72 | 255.41 | 247.84 | 253.13 | 851,612 | -5.52(-2.13%) |
Nov 16, 2022 | 263.48 | 265.44 | 257.26 | 258.65 | 705,509 | -5.12(-1.94%) |
Nov 15, 2022 | 265.57 | 268.11 | 261.52 | 263.77 | 768,431 | +2.10(+0.80%) |
Nov 14, 2022 | 267.50 | 272.46 | 261.43 | 261.67 | 1,068,981 | -6.01(-2.24%) |
Nov 11, 2022 | 261.54 | 269.88 | 260.41 | 267.67 | 1,053,822 | +8.97(+3.47%) |
Nov 10, 2022 | 258.83 | 263.02 | 253.63 | 258.70 | 836,389 | +12.93(+5.26%) |
Nov 09, 2022 | 244.95 | 249.60 | 244.95 | 245.77 | 501,367 | -0.85(-0.35%) |
Nov 08, 2022 | 244.81 | 252.49 | 243.47 | 246.62 | 787,724 | +3.34(+1.37%) |
Nov 07, 2022 | 241.00 | 243.79 | 238.98 | 243.29 | 788,617 | +3.35(+1.40%) |
Nov 04, 2022 | 238.71 | 242.14 | 233.03 | 239.93 | 1,043,633 | +4.46(+1.89%) |
Nov 03, 2022 | 224.77 | 238.23 | 223.90 | 235.47 | 1,150,065 | +7.22(+3.16%) |
Nov 02, 2022 | 232.87 | 228.25 | 2,310,011 | -19.66(-7.93%) | ||
Nov 01, 2022 | 250.13 | 251.41 | 245.21 | 247.91 | 938,899 | +0.34(+0.14%) |
Oct 31, 2022 | 247.97 | 252.00 | 247.27 | 247.56 | 941,428 | -1.73(-0.69%) |
Oct 28, 2022 | 242.43 | 250.24 | 240.77 | 249.29 | 879,263 | +10.11(+4.23%) |
Oct 27, 2022 | 235.59 | 240.96 | 235.56 | 239.18 | 932,691 | +5.52(+2.36%) |
Oct 26, 2022 | 234.95 | 237.45 | 232.90 | 233.66 | 397,872 | -0.67(-0.29%) |
Oct 25, 2022 | 228.14 | 234.60 | 228.14 | 234.33 | 530,405 | +6.19(+2.71%) |
Oct 24, 2022 | 227.36 | 229.45 | 223.88 | 228.14 | 631,009 | +3.30(+1.47%) |
Oct 21, 2022 | 218.38 | 225.45 | 215.11 | 224.84 | 1,062,465 | +6.46(+2.96%) |
Oct 20, 2022 | 226.73 | 227.71 | 217.84 | 218.39 | 792,760 | -8.46(-3.73%) |
Oct 19, 2022 | 226.41 | 229.15 | 224.42 | 226.84 | 551,405 | -2.77(-1.21%) |
Oct 18, 2022 | 230.79 | 231.79 | 224.85 | 229.62 | 520,565 | +5.90(+2.64%) |
Oct 17, 2022 | 222.84 | 224.61 | 221.69 | 223.72 | 447,580 | +6.62(+3.05%) |
Oct 14, 2022 | 225.68 | 227.46 | 216.32 | 217.10 | 588,368 | -7.85(-3.49%) |
Oct 13, 2022 | 214.64 | 225.54 | 212.90 | 224.95 | 656,920 | +6.44(+2.95%) |
Oct 12, 2022 | 220.41 | 221.68 | 217.35 | 218.51 | 549,434 | -0.57(-0.26%) |
Oct 11, 2022 | 216.93 | 223.13 | 216.33 | 219.09 | 614,596 | +0.58(+0.27%) |
Oct 10, 2022 | 220.37 | 221.67 | 216.31 | 218.50 | 366,501 | -0.08(-0.04%) |
Oct 07, 2022 | 223.00 | 223.04 | 216.90 | 218.58 | 562,302 | -7.48(-3.31%) |
Oct 06, 2022 | 226.87 | 229.93 | 225.40 | 226.06 | 617,931 | -1.54(-0.68%) |
Oct 05, 2022 | 221.70 | 230.42 | 221.70 | 227.60 | 849,560 | +2.79(+1.24%) |
Oct 04, 2022 | 222.81 | 225.50 | 222.02 | 224.81 | 817,076 | +6.00(+2.74%) |
Oct 03, 2022 | 213.09 | 220.90 | 211.00 | 218.80 | 837,871 | +10.21(+4.90%) |
Sep 30, 2022 | 209.69 | 214.19 | 208.38 | 208.59 | 727,413 | -0.65(-0.31%) |
Sep 29, 2022 | 208.91 | 211.33 | 204.80 | 209.24 | 766,277 | -1.50(-0.71%) |
Sep 28, 2022 | 207.70 | 211.33 | 204.89 | 210.75 | 1,160,738 | +5.04(+2.45%) |
Sep 27, 2022 | 211.70 | 211.70 | 202.93 | 205.70 | 1,143,378 | -3.19(-1.53%) |
Sep 26, 2022 | 212.82 | 214.44 | 208.61 | 208.89 | 694,364 | -4.21(-1.98%) |
Sep 23, 2022 | 215.92 | 216.23 | 210.49 | 213.10 | 886,082 | -5.08(-2.33%) |
Sep 22, 2022 | 222.08 | 223.88 | 217.46 | 218.18 | 1,106,341 | -5.88(-2.62%) |
Sep 21, 2022 | 232.00 | 233.99 | 224.06 | 224.06 | 827,108 | -4.94(-2.16%) |
Sep 20, 2022 | 232.58 | 232.58 | 226.65 | 229.00 | 716,989 | -5.83(-2.48%) |
Sep 19, 2022 | 229.77 | 235.32 | 229.07 | 234.82 | 537,412 | +4.13(+1.79%) |
Sep 16, 2022 | 234.79 | 234.88 | 228.16 | 230.69 | 1,416,731 | -7.05(-2.97%) |
Sep 15, 2022 | 241.45 | 245.52 | 235.80 | 237.74 | 706,907 | -5.64(-2.32%) |
Sep 14, 2022 | 239.94 | 244.61 | 238.18 | 243.39 | 981,126 | +3.28(+1.37%) |
Sep 13, 2022 | 242.44 | 244.12 | 239.25 | 240.11 | 573,302 | -9.16(-3.68%) |
Sep 12, 2022 | 248.24 | 250.64 | 245.99 | 249.27 | 724,889 | +1.63(+0.66%) |
Sep 09, 2022 | 240.75 | 248.26 | 240.48 | 247.64 | 1,194,440 | +10.13(+4.27%) |
Sep 08, 2022 | 234.02 | 237.68 | 233.11 | 237.51 | 455,373 | +1.87(+0.79%) |
Sep 07, 2022 | 232.05 | 236.86 | 230.81 | 235.64 | 418,315 | +4.60(+1.99%) |
Sep 06, 2022 | 230.23 | 232.23 | 227.27 | 231.04 | 451,048 | +0.24(+0.11%) |
Sep 02, 2022 | 237.48 | 238.27 | 229.41 | 230.80 | 568,440 | -3.65(-1.56%) |
Sep 01, 2022 | 227.88 | 234.54 | 227.35 | 234.44 | 839,044 | +4.68(+2.04%) |
Aug 31, 2022 | 230.39 | 232.93 | 229.46 | 229.76 | 892,410 | +0.30(+0.13%) |
Aug 30, 2022 | 232.30 | 232.71 | 228.01 | 229.46 | 354,585 | -1.25(-0.54%) |
Aug 29, 2022 | 227.89 | 233.56 | 227.41 | 230.71 | 504,309 | +1.01(+0.44%) |
Aug 26, 2022 | 239.54 | 240.37 | 229.66 | 229.70 | 500,498 | -9.68(-4.04%) |
Aug 25, 2022 | 237.95 | 240.17 | 236.31 | 239.38 | 506,724 | +3.61(+1.53%) |
Aug 24, 2022 | 236.28 | 238.35 | 233.99 | 235.77 | 816,264 | -0.27(-0.11%) |
Aug 23, 2022 | 236.19 | 238.37 | 235.18 | 236.04 | 703,613 | -0.47(-0.20%) |
Aug 22, 2022 | 239.84 | 240.64 | 235.67 | 236.51 | 695,668 | -7.48(-3.06%) |
Aug 19, 2022 | 246.29 | 247.38 | 242.89 | 243.99 | 439,250 | -4.65(-1.87%) |
Aug 18, 2022 | 249.48 | 249.74 | 245.95 | 248.63 | 449,627 | +0.47(+0.19%) |
Aug 17, 2022 | 246.38 | 248.52 | 244.90 | 248.16 | 860,746 | -3.42(-1.36%) |
Aug 16, 2022 | 249.04 | 253.73 | 248.59 | 251.58 | 580,398 | +0.60(+0.24%) |
Aug 15, 2022 | 248.10 | 252.82 | 247.62 | 250.98 | 622,540 | +1.03(+0.41%) |
Aug 12, 2022 | 245.05 | 250.16 | 244.44 | 249.95 | 487,163 | +5.78(+2.37%) |
Aug 11, 2022 | 247.32 | 248.37 | 243.68 | 244.17 | 729,874 | -0.67(-0.27%) |
Aug 10, 2022 | 241.91 | 245.78 | 238.19 | 244.84 | 987,197 | +8.16(+3.45%) |
Aug 09, 2022 | 240.12 | 241.29 | 236.53 | 236.68 | 817,366 | -5.21(-2.16%) |
Aug 08, 2022 | 244.92 | 245.49 | 239.90 | 241.89 | 856,809 | -1.62(-0.67%) |
Aug 05, 2022 | 242.49 | 245.25 | 239.71 | 243.51 | 609,407 | -1.66(-0.68%) |
Aug 04, 2022 | 242.87 | 245.72 | 241.42 | 245.18 | 538,843 | +2.79(+1.15%) |
Aug 03, 2022 | 239.88 | 243.35 | 237.77 | 242.38 | 963,487 | +2.71(+1.13%) |
Aug 02, 2022 | 242.34 | 242.97 | 238.47 | 239.67 | 851,183 | -4.16(-1.71%) |
Aug 01, 2022 | 243.80 | 246.38 | 241.39 | 243.83 | 715,448 | -2.62(-1.06%) |
Jul 29, 2022 | 238.46 | 247.04 | 237.56 | 246.45 | 1,151,039 | +7.77(+3.26%) |
Jul 28, 2022 | 234.66 | 239.02 | 229.12 | 238.68 | 1,564,795 | +6.54(+2.82%) |
Jul 27, 2022 | 240.28 | 244.28 | 225.55 | 232.14 | 2,589,002 | +20.30(+9.58%) |
Jul 26, 2022 | 210.91 | 214.93 | 210.23 | 211.84 | 1,510,061 | -0.51(-0.24%) |
Jul 25, 2022 | 213.17 | 214.07 | 211.06 | 212.35 | 723,622 | -1.58(-0.74%) |
Jul 22, 2022 | 212.99 | 216.57 | 212.40 | 213.94 | 1,123,856 | +1.06(+0.50%) |
Jul 21, 2022 | 208.26 | 213.52 | 206.61 | 212.87 | 879,933 | +4.48(+2.15%) |
Jul 20, 2022 | 206.56 | 209.45 | 201.51 | 208.39 | 1,192,402 | -0.52(-0.25%) |
Jul 19, 2022 | 200.38 | 209.65 | 199.97 | 208.91 | 1,094,029 | +11.30(+5.72%) |
Jul 18, 2022 | 199.97 | 200.92 | 196.89 | 197.62 | 583,564 | -1.59(-0.80%) |
Jul 15, 2022 | 195.24 | 200.15 | 194.03 | 199.21 | 1,079,278 | +6.44(+3.34%) |
Jul 14, 2022 | 188.22 | 193.15 | 187.51 | 192.77 | 544,549 | +1.67(+0.87%) |
Jul 13, 2022 | 187.94 | 193.15 | 186.23 | 191.10 | 784,131 | -0.50(-0.26%) |
Jul 12, 2022 | 193.22 | 195.42 | 190.50 | 191.60 | 465,649 | -2.29(-1.18%) |
Jul 11, 2022 | 192.39 | 196.45 | 192.00 | 193.89 | 706,743 | +0.69(+0.36%) |
Jul 08, 2022 | 194.99 | 195.60 | 192.17 | 193.21 | 609,708 | -2.70(-1.38%) |
Jul 07, 2022 | 193.84 | 196.68 | 193.09 | 195.91 | 686,864 | +2.28(+1.18%) |
Jul 06, 2022 | 193.68 | 195.68 | 192.06 | 193.63 | 614,428 | +0.92(+0.48%) |
Jul 05, 2022 | 189.16 | 192.95 | 188.12 | 192.72 | 634,415 | +0.88(+0.46%) |
Jul 01, 2022 | 192.72 | 194.81 | 187.73 | 191.84 | 695,954 | -0.58(-0.30%) |
Jun 30, 2022 | 187.40 | 194.72 | 187.02 | 192.42 | 1,333,569 | +2.07(+1.09%) |
Jun 29, 2022 | 190.37 | 190.85 | 187.52 | 190.35 | 688,789 | -0.45(-0.24%) |
Jun 28, 2022 | 194.12 | 195.74 | 190.19 | 190.80 | 960,575 | -3.53(-1.82%) |
Jun 27, 2022 | 195.77 | 197.26 | 191.56 | 194.34 | 815,133 | +0.23(+0.12%) |
Jun 24, 2022 | 192.68 | 194.78 | 190.81 | 194.10 | 1,319,328 | +3.75(+1.97%) |
Jun 23, 2022 | 188.79 | 191.08 | 187.30 | 190.36 | 1,190,606 | +1.47(+0.78%) |
Jun 22, 2022 | 183.50 | 189.94 | 183.50 | 188.89 | 1,624,381 | +2.19(+1.17%) |
Jun 21, 2022 | 186.17 | 190.24 | 185.75 | 186.70 | 1,540,335 | +2.22(+1.20%) |
Jun 17, 2022 | 189.67 | 193.24 | 184.28 | 184.48 | 3,261,283 | -6.68(-3.49%) |
Jun 16, 2022 | 193.06 | 194.77 | 190.11 | 191.16 | 1,691,796 | -7.38(-3.72%) |
Jun 15, 2022 | 195.24 | 201.50 | 194.14 | 198.55 | 1,948,992 | +5.06(+2.61%) |
Jun 14, 2022 | 194.10 | 195.51 | 191.11 | 193.49 | 847,076 | -1.12(-0.58%) |
Jun 13, 2022 | 195.93 | 197.53 | 192.14 | 194.61 | 1,419,693 | -6.91(-3.43%) |
Jun 10, 2022 | 203.19 | 205.25 | 201.35 | 201.52 | 1,237,540 | -4.40(-2.14%) |
Jun 09, 2022 | 205.56 | 209.95 | 203.27 | 205.92 | 1,027,957 | -1.52(-0.73%) |
Jun 08, 2022 | 208.02 | 210.67 | 206.81 | 207.44 | 853,662 | -2.34(-1.11%) |
Jun 07, 2022 | 205.41 | 209.91 | 203.94 | 209.77 | 1,032,734 | +2.35(+1.13%) |
Jun 06, 2022 | 213.76 | 214.49 | 205.62 | 207.43 | 1,240,112 | -3.29(-1.56%) |
Jun 03, 2022 | 209.64 | 211.99 | 208.01 | 210.72 | 823,143 | -1.82(-0.86%) |
Jun 02, 2022 | 210.46 | 212.81 | 207.40 | 212.54 | 1,044,336 | +3.04(+1.45%) |
Jun 01, 2022 | 208.37 | 211.94 | 206.33 | 209.50 | 1,484,676 | +3.68(+1.79%) |
May 31, 2022 | 201.71 | 207.43 | 200.05 | 205.82 | 2,317,163 | +2.10(+1.03%) |
May 27, 2022 | 200.21 | 204.74 | 199.96 | 203.72 | 1,218,336 | +6.06(+3.07%) |
May 26, 2022 | 195.12 | 198.77 | 194.66 | 197.66 | 909,335 | +5.71(+2.97%) |
May 25, 2022 | 190.35 | 192.72 | 188.50 | 191.95 | 931,187 | +0.63(+0.33%) |
May 24, 2022 | 188.98 | 192.41 | 187.24 | 191.32 | 1,083,681 | -4.33(-2.21%) |
May 23, 2022 | 195.10 | 196.57 | 190.85 | 195.65 | 726,901 | +3.04(+1.58%) |
May 20, 2022 | 192.88 | 194.66 | 188.46 | 192.61 | 943,189 | +0.76(+0.40%) |
May 19, 2022 | 188.04 | 194.32 | 184.47 | 191.85 | 991,244 | +3.21(+1.70%) |
May 18, 2022 | 194.96 | 195.49 | 187.80 | 188.64 | 1,111,019 | -8.53(-4.33%) |
May 17, 2022 | 198.06 | 198.49 | 193.72 | 197.18 | 841,574 | +1.79(+0.91%) |
May 16, 2022 | 196.33 | 197.07 | 192.12 | 195.39 | 769,454 | -1.38(-0.70%) |
May 13, 2022 | 197.70 | 202.15 | 195.30 | 196.77 | 1,436,687 | +1.07(+0.55%) |
May 12, 2022 | 189.24 | 199.70 | 189.24 | 195.70 | 1,620,335 | +4.64(+2.43%) |
May 11, 2022 | 195.53 | 199.11 | 190.72 | 191.06 | 1,146,288 | -5.88(-2.98%) |
May 10, 2022 | 198.16 | 200.30 | 191.87 | 196.94 | 1,462,263 | +1.83(+0.94%) |
May 09, 2022 | 202.48 | 204.99 | 194.31 | 195.11 | 1,817,023 | -10.84(-5.26%) |
May 06, 2022 | 205.34 | 210.75 | 201.82 | 205.95 | 1,360,940 | +0.07(+0.03%) |
May 05, 2022 | 210.82 | 210.82 | 203.80 | 205.88 | 1,326,148 | -7.59(-3.56%) |
May 04, 2022 | 204.51 | 214.43 | 203.40 | 213.48 | 1,866,780 | +8.27(+4.03%) |
May 03, 2022 | 219.43 | 220.82 | 202.22 | 205.21 | 4,183,133 | -34.85(-14.52%) |
May 02, 2022 | 240.99 | 243.14 | 235.14 | 240.06 | 1,638,192 | -2.53(-1.04%) |
Apr 29, 2022 | 251.57 | 253.97 | 241.80 | 242.59 | 1,124,968 | -10.25(-4.06%) |
Apr 28, 2022 | 249.14 | 253.73 | 246.35 | 252.84 | 484,121 | +6.30(+2.55%) |
Apr 27, 2022 | 242.71 | 248.26 | 242.71 | 246.54 | 599,918 | +4.40(+1.82%) |
Apr 26, 2022 | 249.02 | 250.13 | 241.97 | 242.15 | 784,110 | -8.74(-3.48%) |
Apr 25, 2022 | 248.77 | 251.33 | 242.42 | 250.88 | 639,433 | +0.75(+0.30%) |
Apr 22, 2022 | 258.86 | 258.86 | 249.98 | 250.14 | 618,681 | -10.78(-4.13%) |
Apr 21, 2022 | 265.10 | 269.27 | 260.79 | 260.92 | 640,532 | -0.75(-0.29%) |
Apr 20, 2022 | 262.44 | 266.10 | 261.12 | 261.67 | 632,741 | +1.56(+0.60%) |
Apr 19, 2022 | 251.93 | 260.41 | 251.24 | 260.10 | 551,264 | +9.06(+3.61%) |
Apr 18, 2022 | 250.47 | 254.41 | 249.84 | 251.04 | 439,861 | -0.18(-0.07%) |
Apr 14, 2022 | 256.40 | 257.30 | 251.05 | 251.22 | 530,993 | -5.17(-2.01%) |
Apr 13, 2022 | 252.22 | 256.55 | 251.59 | 256.39 | 479,757 | +3.97(+1.57%) |
Apr 12, 2022 | 256.17 | 259.60 | 251.62 | 252.42 | 474,801 | -3.04(-1.19%) |
Apr 11, 2022 | 257.40 | 260.12 | 254.89 | 255.47 | 516,526 | -3.20(-1.24%) |
Apr 08, 2022 | 260.22 | 264.04 | 257.15 | 258.66 | 491,742 | -1.57(-0.60%) |
Apr 07, 2022 | 259.56 | 261.68 | 255.87 | 260.24 | 692,844 | -1.13(-0.43%) |
Apr 06, 2022 | 261.91 | 264.13 | 258.46 | 261.37 | 848,305 | -6.60(-2.46%) |
Apr 05, 2022 | 270.45 | 272.33 | 266.67 | 267.96 | 787,523 | -1.99(-0.74%) |
Apr 04, 2022 | 271.79 | 272.67 | 268.46 | 269.95 | 693,671 | -3.18(-1.16%) |
Apr 01, 2022 | 270.81 | 273.39 | 267.84 | 273.13 | 771,241 | +4.27(+1.59%) |
Mar 31, 2022 | 268.81 | 272.39 | 268.33 | 268.86 | 1,128,007 | -0.66(-0.25%) |
Mar 30, 2022 | 271.67 | 272.27 | 268.47 | 269.52 | 684,107 | -4.00(-1.46%) |
Mar 29, 2022 | 272.90 | 276.87 | 270.90 | 273.52 | 652,256 | +4.46(+1.66%) |
Mar 28, 2022 | 265.19 | 269.19 | 264.34 | 269.06 | 501,857 | +1.02(+0.38%) |
Mar 25, 2022 | 264.64 | 268.82 | 263.77 | 268.04 | 548,411 | +4.01(+1.52%) |
Mar 24, 2022 | 261.30 | 264.03 | 259.67 | 264.03 | 439,611 | +4.38(+1.69%) |
Mar 23, 2022 | 261.07 | 262.52 | 258.33 | 259.65 | 471,588 | -3.56(-1.35%) |
Mar 22, 2022 | 263.34 | 264.63 | 261.19 | 263.21 | 558,481 | +1.19(+0.45%) |
Mar 21, 2022 | 263.64 | 264.86 | 259.27 | 262.02 | 639,239 | -2.80(-1.06%) |
Mar 18, 2022 | 262.56 | 265.46 | 258.14 | 264.83 | 988,826 | +4.64(+1.78%) |
Mar 17, 2022 | 256.28 | 261.40 | 256.28 | 260.19 | 592,744 | +2.42(+0.94%) |
Mar 16, 2022 | 252.38 | 258.45 | 251.97 | 257.77 | 787,195 | +7.16(+2.86%) |
Mar 15, 2022 | 246.95 | 253.28 | 246.95 | 250.61 | 707,515 | +4.48(+1.82%) |
Mar 14, 2022 | 249.63 | 251.38 | 242.76 | 246.12 | 771,808 | -0.63(-0.26%) |
Mar 11, 2022 | 254.20 | 255.50 | 246.43 | 246.76 | 730,039 | -5.32(-2.11%) |
Mar 10, 2022 | 254.94 | 248.68 | 252.07 | 949,691 | -8.15(-3.13%) | |
Mar 09, 2022 | 268.66 | 270.42 | 259.66 | 260.23 | 1,079,827 | -2.32(-0.88%) |
Mar 08, 2022 | 258.17 | 266.23 | 254.51 | 262.55 | 1,465,348 | +8.56(+3.37%) |
Mar 07, 2022 | 259.23 | 261.41 | 253.78 | 253.99 | 707,320 | -4.34(-1.68%) |
Mar 04, 2022 | 255.63 | 258.57 | 253.63 | 258.33 | 721,886 | -1.34(-0.52%) |
Mar 03, 2022 | 260.60 | 261.92 | 257.68 | 259.67 | 789,375 | +1.65(+0.64%) |
Mar 02, 2022 | 254.08 | 260.24 | 252.59 | 258.02 | 562,806 | +6.35(+2.53%) |
Mar 01, 2022 | 255.93 | 255.93 | 249.91 | 251.66 | 768,014 | -4.28(-1.67%) |
Feb 28, 2022 | 255.95 | 263.17 | 252.34 | 255.94 | 1,256,343 | -2.59(-1.00%) |
Feb 25, 2022 | 255.66 | 259.27 | 254.14 | 258.54 | 734,694 | +3.09(+1.21%) |
Feb 24, 2022 | 242.19 | 256.90 | 240.65 | 255.44 | 1,287,671 | +8.51(+3.44%) |
Feb 23, 2022 | 254.54 | 256.68 | 246.00 | 246.94 | 525,908 | -6.46(-2.55%) |
Feb 22, 2022 | 254.04 | 254.52 | 249.21 | 253.40 | 744,918 | -0.63(-0.25%) |
Feb 18, 2022 | 254.03 | 0 | -1.80(-0.70%) | |||
Feb 17, 2022 | 260.38 | 260.38 | 254.75 | 255.83 | 801,977 | -6.29(-2.40%) |
Feb 16, 2022 | 260.50 | 263.31 | 258.28 | 262.12 | 649,589 | +0.68(+0.26%) |
Feb 15, 2022 | 262.00 | 262.90 | 258.70 | 261.44 | 630,614 | +3.77(+1.46%) |
Feb 14, 2022 | 257.80 | 259.17 | 254.89 | 257.66 | 526,745 | +0.03(+0.01%) |
Feb 11, 2022 | 265.95 | 267.13 | 256.43 | 257.63 | 702,102 | -7.56(-2.85%) |
Feb 10, 2022 | 268.96 | 273.33 | 263.06 | 265.19 | 759,775 | -8.70(-3.18%) |
Feb 09, 2022 | 272.27 | 275.52 | 271.93 | 273.89 | 729,898 | +5.16(+1.92%) |
Feb 08, 2022 | 268.02 | 270.11 | 265.82 | 268.73 | 673,299 | +0.73(+0.27%) |
Feb 07, 2022 | 268.50 | 272.17 | 266.68 | 268.00 | 520,912 | -0.39(-0.15%) |
Feb 04, 2022 | 269.61 | 272.40 | 264.25 | 268.39 | 787,046 | -3.86(-1.42%) |
Feb 03, 2022 | 278.16 | 271.31 | 272.26 | 675,272 | -9.21(-3.27%) | |
Feb 02, 2022 | 278.72 | 282.62 | 277.94 | 281.46 | 957,843 | +4.06(+1.47%) |
Feb 01, 2022 | 278.18 | 278.72 | 270.68 | 277.40 | 697,751 | +0.84(+0.30%) |
Jan 31, 2022 | 271.86 | 276.93 | 276.56 | 889,305 | +4.42(+1.62%) | |
Jan 28, 2022 | 272.82 | 274.34 | 263.32 | 272.14 | 1,372,625 | -2.28(-0.83%) |
Jan 27, 2022 | 281.98 | 284.50 | 272.58 | 274.42 | 1,508,417 | -10.58(-3.71%) |
Jan 26, 2022 | 289.27 | 293.28 | 281.21 | 284.99 | 887,138 | -3.43(-1.19%) |
Jan 25, 2022 | 291.74 | 293.49 | 283.31 | 288.43 | 907,845 | -9.70(-3.26%) |
Jan 24, 2022 | 296.43 | 298.97 | 285.60 | 298.13 | 1,151,094 | -2.36(-0.79%) |
Jan 21, 2022 | 300.33 | 306.21 | 297.55 | 300.49 | 621,395 | +0.48(+0.16%) |
Jan 20, 2022 | 303.14 | 307.38 | 299.04 | 300.02 | 542,294 | -1.80(-0.60%) |
Jan 19, 2022 | 304.75 | 310.45 | 301.57 | 301.81 | 556,950 | -1.79(-0.59%) |
Jan 18, 2022 | 306.63 | 307.96 | 301.83 | 303.60 | 689,956 | -7.22(-2.32%) |
Jan 14, 2022 | 310.82 | 0 | -4.74(-1.50%) | |||
Jan 13, 2022 | 320.81 | 322.05 | 315.27 | 315.56 | 433,758 | -4.87(-1.52%) |
Jan 12, 2022 | 322.66 | 324.84 | 316.85 | 320.43 | 621,243 | +0.10(+0.03%) |
Jan 11, 2022 | 317.76 | 320.75 | 311.18 | 320.34 | 525,811 | +4.64(+1.47%) |
Jan 10, 2022 | 309.63 | 316.60 | 303.00 | 315.70 | 801,549 | +2.17(+0.69%) |
Jan 07, 2022 | 321.40 | 321.40 | 313.30 | 313.53 | 641,489 | -6.91(-2.16%) |
Jan 06, 2022 | 322.37 | 324.99 | 317.94 | 320.44 | 474,209 | -2.15(-0.67%) |
Jan 05, 2022 | 329.26 | 329.96 | 322.19 | 322.59 | 604,626 | -5.49(-1.67%) |
Jan 04, 2022 | 326.57 | 329.80 | 324.04 | 328.08 | 615,091 | +3.29(+1.01%) |