Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 164.96 | 166.82 | 164.59 | 166.38 | 41,042 | +0.23(+0.14%) |
Feb 27, 2023 | 165.97 | 167.07 | 164.87 | 166.16 | 45,687 | -0.30(-0.18%) |
Feb 24, 2023 | 166.68 | 167.38 | 165.10 | 166.46 | 33,809 | -0.48(-0.29%) |
Feb 23, 2023 | 165.59 | 167.76 | 165.51 | 166.94 | 45,223 | +2.61(+1.59%) |
Feb 22, 2023 | 165.62 | 165.93 | 164.34 | 164.34 | 25,357 | -0.31(-0.19%) |
Feb 21, 2023 | 161.91 | 164.89 | 161.84 | 164.65 | 40,919 | +2.74(+1.69%) |
Feb 17, 2023 | 160.92 | 162.59 | 159.69 | 161.91 | 50,688 | +1.33(+0.83%) |
Feb 16, 2023 | 160.73 | 161.07 | 159.58 | 160.58 | 35,873 | -1.11(-0.69%) |
Feb 15, 2023 | 160.96 | 162.60 | 160.73 | 161.69 | 28,262 | +0.24(+0.15%) |
Feb 14, 2023 | 161.00 | 163.03 | 160.54 | 161.46 | 31,561 | -0.28(-0.18%) |
Feb 13, 2023 | 160.96 | 162.25 | 160.14 | 161.74 | 38,718 | +0.04(+0.02%) |
Feb 10, 2023 | 161.83 | 162.52 | 160.96 | 161.71 | 53,660 | -0.62(-0.38%) |
Feb 09, 2023 | 163.28 | 163.77 | 161.54 | 162.32 | 50,329 | +0.25(+0.15%) |
Feb 08, 2023 | 164.39 | 164.39 | 161.91 | 162.08 | 40,245 | -3.10(-1.88%) |
Feb 07, 2023 | 162.89 | 165.19 | 161.95 | 165.18 | 46,511 | +2.64(+1.62%) |
Feb 06, 2023 | 163.98 | 164.28 | 162.14 | 162.54 | 58,623 | -4.80(-2.87%) |
Feb 03, 2023 | 169.41 | 169.90 | 166.18 | 167.34 | 49,135 | -2.50(-1.47%) |
Feb 02, 2023 | 169.59 | 170.74 | 168.21 | 169.84 | 33,706 | +1.16(+0.69%) |
Feb 01, 2023 | 166.45 | 168.91 | 165.00 | 168.68 | 43,671 | +2.04(+1.22%) |
Jan 31, 2023 | 163.97 | 166.64 | 163.93 | 166.64 | 36,495 | +4.47(+2.76%) |
Jan 30, 2023 | 161.52 | 163.74 | 161.14 | 162.17 | 34,525 | -0.36(-0.22%) |
Jan 27, 2023 | 162.32 | 164.29 | 161.69 | 162.53 | 40,249 | +0.20(+0.12%) |
Jan 26, 2023 | 163.92 | 163.92 | 162.03 | 162.34 | 50,516 | -5.29(-3.16%) |
Jan 25, 2023 | 167.35 | 167.81 | 166.23 | 167.62 | 39,032 | -1.62(-0.95%) |
Jan 24, 2023 | 171.31 | 171.31 | 168.20 | 169.24 | 31,147 | -2.00(-1.17%) |
Jan 23, 2023 | 169.02 | 172.22 | 168.97 | 171.24 | 29,909 | +3.38(+2.01%) |
Jan 20, 2023 | 166.46 | 169.26 | 166.44 | 167.86 | 28,509 | +0.88(+0.53%) |
Jan 19, 2023 | 167.42 | 168.60 | 166.52 | 166.98 | 25,928 | -2.06(-1.22%) |
Jan 18, 2023 | 172.71 | 172.71 | 169.04 | 169.04 | 39,700 | -2.74(-1.59%) |
Jan 17, 2023 | 170.82 | 172.82 | 169.72 | 171.78 | 51,467 | +2.35(+1.39%) |
Jan 13, 2023 | 171.05 | 171.38 | 169.01 | 169.43 | 34,205 | -0.99(-0.58%) |
Jan 12, 2023 | 168.09 | 170.56 | 166.55 | 170.41 | 40,944 | +0.84(+0.49%) |
Jan 11, 2023 | 169.35 | 171.04 | 167.75 | 169.57 | 30,849 | +1.78(+1.06%) |
Jan 10, 2023 | 168.35 | 169.94 | 166.41 | 167.79 | 38,377 | -1.43(-0.84%) |
Jan 09, 2023 | 169.52 | 170.75 | 167.88 | 169.22 | 31,594 | +0.74(+0.44%) |
Jan 06, 2023 | 166.99 | 169.72 | 165.41 | 168.48 | 38,633 | +2.19(+1.32%) |
Jan 05, 2023 | 166.78 | 166.78 | 164.27 | 166.29 | 27,176 | -1.46(-0.87%) |
Jan 04, 2023 | 167.45 | 167.75 | 165.48 | 167.75 | 37,067 | +2.29(+1.39%) |
Jan 03, 2023 | 164.28 | 165.72 | 163.68 | 165.46 | 36,820 | +3.88(+2.40%) |
Dec 30, 2022 | 160.35 | 161.58 | 159.91 | 161.58 | 31,496 | +0.27(+0.16%) |
Dec 29, 2022 | 160.94 | 161.54 | 160.06 | 161.31 | 37,036 | -3.18(-1.93%) |
Dec 28, 2022 | 162.97 | 164.91 | 162.75 | 164.49 | 38,213 | -0.68(-0.41%) |
Dec 27, 2022 | 165.74 | 165.93 | 164.12 | 165.17 | 30,650 | -2.35(-1.41%) |
Dec 23, 2022 | 166.33 | 167.74 | 164.17 | 167.53 | 23,691 | +1.83(+1.11%) |
Dec 22, 2022 | 166.45 | 166.45 | 161.26 | 165.69 | 39,793 | -3.16(-1.87%) |
Dec 21, 2022 | 167.68 | 170.01 | 166.18 | 168.86 | 33,647 | +1.91(+1.14%) |
Dec 20, 2022 | 164.61 | 167.81 | 164.61 | 166.95 | 40,619 | +1.52(+0.92%) |
Dec 19, 2022 | 166.99 | 167.84 | 164.53 | 165.43 | 22,854 | +0.10(+0.06%) |
Dec 16, 2022 | 163.20 | 165.96 | 162.04 | 165.33 | 88,678 | +1.30(+0.79%) |
Dec 15, 2022 | 164.71 | 166.78 | 163.82 | 164.03 | 40,704 | -1.12(-0.68%) |
Dec 14, 2022 | 164.65 | 167.00 | 164.00 | 165.15 | 27,063 | -1.39(-0.84%) |
Dec 13, 2022 | 169.38 | 169.40 | 164.54 | 166.55 | 29,254 | -0.23(-0.14%) |
Dec 12, 2022 | 169.27 | 169.27 | 164.65 | 166.77 | 37,789 | -1.45(-0.86%) |
Dec 09, 2022 | 167.93 | 168.91 | 167.36 | 168.23 | 38,322 | -0.01(-0.01%) |
Dec 08, 2022 | 169.61 | 169.64 | 167.93 | 168.24 | 22,271 | +0.20(+0.12%) |
Dec 07, 2022 | 167.16 | 169.54 | 167.16 | 168.04 | 17,539 | +1.06(+0.63%) |
Dec 06, 2022 | 170.60 | 171.81 | 166.98 | 166.98 | 30,101 | -5.72(-3.31%) |
Dec 05, 2022 | 168.63 | 175.10 | 168.63 | 172.71 | 27,071 | +5.10(+3.04%) |
Dec 02, 2022 | 167.56 | 168.27 | 165.61 | 167.61 | 16,739 | +0.11(+0.06%) |
Dec 01, 2022 | 168.91 | 168.91 | 165.97 | 167.50 | 26,331 | -4.00(-2.33%) |
Nov 30, 2022 | 167.44 | 171.50 | 167.44 | 171.50 | 31,172 | +7.41(+4.52%) |
Nov 29, 2022 | 169.38 | 169.55 | 161.07 | 164.08 | 90,120 | -19.38(-10.56%) |
Nov 28, 2022 | 183.56 | 184.26 | 182.47 | 183.46 | 24,660 | -2.87(-1.54%) |
Nov 25, 2022 | 185.01 | 187.30 | 185.01 | 186.33 | 3,941 | +0.54(+0.29%) |
Nov 23, 2022 | 185.14 | 186.86 | 185.14 | 185.79 | 8,429 | +0.65(+0.35%) |
Nov 22, 2022 | 185.32 | 186.11 | 184.14 | 185.14 | 12,259 | -1.21(-0.65%) |
Nov 21, 2022 | 188.23 | 188.23 | 186.06 | 186.35 | 15,031 | -3.42(-1.80%) |
Nov 18, 2022 | 189.21 | 191.14 | 189.21 | 189.76 | 10,148 | +0.18(+0.09%) |
Nov 17, 2022 | 188.59 | 189.93 | 188.39 | 189.59 | 13,507 | +1.33(+0.70%) |
Nov 16, 2022 | 188.28 | 188.82 | 187.46 | 188.26 | 12,602 | +2.37(+1.27%) |
Nov 15, 2022 | 186.37 | 187.56 | 184.40 | 185.90 | 21,679 | -0.48(-0.26%) |
Nov 14, 2022 | 189.18 | 189.85 | 185.69 | 186.38 | 30,606 | -9.17(-4.69%) |
Nov 11, 2022 | 195.41 | 196.35 | 194.12 | 195.55 | 21,537 | +0.14(+0.07%) |
Nov 10, 2022 | 194.45 | 196.12 | 192.73 | 195.41 | 25,291 | +4.67(+2.45%) |
Nov 09, 2022 | 191.91 | 193.17 | 190.65 | 190.74 | 17,045 | -1.26(-0.65%) |
Nov 08, 2022 | 189.21 | 193.05 | 189.21 | 191.99 | 22,003 | +0.26(+0.14%) |
Nov 07, 2022 | 192.50 | 192.50 | 190.20 | 191.73 | 12,012 | -1.48(-0.77%) |
Nov 04, 2022 | 193.20 | 193.40 | 190.77 | 193.21 | 15,828 | +1.90(+0.99%) |
Nov 03, 2022 | 191.70 | 192.71 | 190.97 | 191.32 | 14,497 | -3.43(-1.76%) |
Nov 02, 2022 | 196.73 | 194.50 | 194.74 | 23,237 | -3.37(-1.70%) | |
Nov 01, 2022 | 200.61 | 200.61 | 196.87 | 198.11 | 12,618 | -0.99(-0.50%) |
Oct 31, 2022 | 197.19 | 200.15 | 197.19 | 199.10 | 13,189 | -0.05(-0.02%) |
Oct 28, 2022 | 197.20 | 199.57 | 197.20 | 199.15 | 12,869 | +1.45(+0.73%) |
Oct 27, 2022 | 198.05 | 199.09 | 196.41 | 197.70 | 17,223 | -4.39(-2.17%) |
Oct 26, 2022 | 199.46 | 203.21 | 199.46 | 202.09 | 17,351 | +2.83(+1.42%) |
Oct 25, 2022 | 194.97 | 200.09 | 194.47 | 199.26 | 25,216 | +2.03(+1.03%) |
Oct 24, 2022 | 197.28 | 199.85 | 196.45 | 197.23 | 58,299 | -3.85(-1.91%) |
Oct 21, 2022 | 198.38 | 201.97 | 198.38 | 201.08 | 13,654 | +1.95(+0.98%) |
Oct 20, 2022 | 200.02 | 200.09 | 198.25 | 199.12 | 10,818 | -4.69(-2.30%) |
Oct 19, 2022 | 204.03 | 204.76 | 202.15 | 203.82 | 15,646 | -1.21(-0.59%) |
Oct 18, 2022 | 202.87 | 206.25 | 202.87 | 205.03 | 24,168 | +1.50(+0.74%) |
Oct 17, 2022 | 200.15 | 203.52 | 199.88 | 203.52 | 11,028 | +4.91(+2.47%) |
Oct 14, 2022 | 203.33 | 203.33 | 198.61 | 198.61 | 37,829 | -5.60(-2.74%) |
Oct 13, 2022 | 198.89 | 204.26 | 198.89 | 204.21 | 12,299 | +2.50(+1.24%) |
Oct 12, 2022 | 203.29 | 203.29 | 200.35 | 201.72 | 24,213 | +3.37(+1.70%) |
Oct 11, 2022 | 196.42 | 199.72 | 196.42 | 198.35 | 17,627 | +5.76(+2.99%) |
Oct 10, 2022 | 193.86 | 194.14 | 192.09 | 192.59 | 16,462 | -1.47(-0.76%) |
Oct 07, 2022 | 194.45 | 194.45 | 191.97 | 194.07 | 10,931 | -0.98(-0.50%) |
Oct 06, 2022 | 195.92 | 197.58 | 194.65 | 195.05 | 19,265 | +4.40(+2.31%) |
Oct 05, 2022 | 192.00 | 192.00 | 189.53 | 190.65 | 14,568 | -3.11(-1.61%) |
Oct 04, 2022 | 190.14 | 193.79 | 189.92 | 193.76 | 19,580 | +4.56(+2.41%) |
Oct 03, 2022 | 186.72 | 189.99 | 185.95 | 189.21 | 19,839 | +2.92(+1.57%) |
Sep 30, 2022 | 185.93 | 188.07 | 185.47 | 186.29 | 16,405 | +0.17(+0.09%) |
Sep 29, 2022 | 192.69 | 192.69 | 184.15 | 186.12 | 88,151 | -9.00(-4.61%) |
Sep 28, 2022 | 195.92 | 195.69 | 192.48 | 195.12 | 20,866 | -2.24(-1.14%) |
Sep 27, 2022 | 195.58 | 197.97 | 195.33 | 197.37 | 28,523 | +2.38(+1.22%) |
Sep 26, 2022 | 195.35 | 197.41 | 194.53 | 194.99 | 20,135 | -1.88(-0.96%) |
Sep 23, 2022 | 198.67 | 198.67 | 194.54 | 196.87 | 29,136 | -4.42(-2.19%) |
Sep 22, 2022 | 199.84 | 202.95 | 199.84 | 201.28 | 17,583 | +3.69(+1.87%) |
Sep 21, 2022 | 198.03 | 200.28 | 197.21 | 197.59 | 25,985 | +4.97(+2.58%) |
Sep 20, 2022 | 195.41 | 195.41 | 192.04 | 192.62 | 12,721 | -1.61(-0.83%) |
Sep 19, 2022 | 192.66 | 194.84 | 192.57 | 194.23 | 10,275 | +0.51(+0.26%) |
Sep 16, 2022 | 192.68 | 193.72 | 191.30 | 193.72 | 19,925 | +0.47(+0.24%) |
Sep 15, 2022 | 195.00 | 195.47 | 191.95 | 193.25 | 21,130 | -4.56(-2.31%) |
Sep 14, 2022 | 196.44 | 198.11 | 195.30 | 197.82 | 11,693 | +2.31(+1.18%) |
Sep 13, 2022 | 194.71 | 197.86 | 194.12 | 195.50 | 23,007 | +0.47(+0.24%) |
Sep 12, 2022 | 196.92 | 197.75 | 194.87 | 195.03 | 15,469 | -2.24(-1.14%) |
Sep 09, 2022 | 194.09 | 197.46 | 194.09 | 197.28 | 23,174 | +3.18(+1.64%) |
Sep 08, 2022 | 194.28 | 194.89 | 192.84 | 194.09 | 21,583 | -4.63(-2.33%) |
Sep 07, 2022 | 195.41 | 199.84 | 194.89 | 198.73 | 18,613 | +0.15(+0.07%) |
Sep 06, 2022 | 197.30 | 199.59 | 195.93 | 198.58 | 23,079 | -3.85(-1.90%) |
Sep 02, 2022 | 204.54 | 206.05 | 202.25 | 202.43 | 8,245 | -1.36(-0.67%) |
Sep 01, 2022 | 202.56 | 204.63 | 201.23 | 203.79 | 17,177 | -2.38(-1.15%) |
Aug 31, 2022 | 208.27 | 209.96 | 206.00 | 206.17 | 34,110 | +1.56(+0.76%) |
Aug 30, 2022 | 207.05 | 207.05 | 203.41 | 204.62 | 28,706 | +1.22(+0.60%) |
Aug 29, 2022 | 204.75 | 205.62 | 202.83 | 203.39 | 28,953 | +2.71(+1.35%) |
Aug 26, 2022 | 204.38 | 204.83 | 199.88 | 200.68 | 23,943 | -3.78(-1.85%) |
Aug 25, 2022 | 203.56 | 205.12 | 201.90 | 204.46 | 14,101 | -2.94(-1.42%) |
Aug 24, 2022 | 202.75 | 207.81 | 202.75 | 207.40 | 38,917 | +6.57(+3.27%) |
Aug 23, 2022 | 201.94 | 202.41 | 199.81 | 200.82 | 21,545 | +0.42(+0.21%) |
Aug 22, 2022 | 202.10 | 202.85 | 199.67 | 200.40 | 28,593 | -5.06(-2.46%) |
Aug 19, 2022 | 206.73 | 207.21 | 204.46 | 205.47 | 43,480 | -3.24(-1.55%) |
Aug 18, 2022 | 211.61 | 213.03 | 208.57 | 208.71 | 44,191 | -4.44(-2.08%) |
Aug 17, 2022 | 213.99 | 214.07 | 211.61 | 213.15 | 34,449 | -4.36(-2.00%) |
Aug 16, 2022 | 218.84 | 219.62 | 212.58 | 217.51 | 65,429 | -9.98(-4.39%) |
Aug 15, 2022 | 229.31 | 229.31 | 225.56 | 227.49 | 58,832 | -11.79(-4.93%) |
Aug 12, 2022 | 235.92 | 239.33 | 235.92 | 239.28 | 9,052 | +5.06(+2.16%) |
Aug 11, 2022 | 239.59 | 239.59 | 234.22 | 234.22 | 25,092 | -4.89(-2.04%) |
Aug 10, 2022 | 236.58 | 239.80 | 234.29 | 239.11 | 22,517 | +5.48(+2.35%) |
Aug 09, 2022 | 234.79 | 235.88 | 233.23 | 233.62 | 17,352 | -1.69(-0.72%) |
Aug 08, 2022 | 235.66 | 238.84 | 234.97 | 235.31 | 37,273 | +5.24(+2.28%) |
Aug 05, 2022 | 227.33 | 230.06 | 227.30 | 230.06 | 11,140 | +1.05(+0.46%) |
Aug 04, 2022 | 230.88 | 231.64 | 228.49 | 229.02 | 31,769 | -5.29(-2.26%) |
Aug 03, 2022 | 226.79 | 235.63 | 224.88 | 234.31 | 113,164 | +8.75(+3.88%) |
Aug 02, 2022 | 225.62 | 226.66 | 224.48 | 225.56 | 11,285 | -1.08(-0.48%) |
Aug 01, 2022 | 226.28 | 228.09 | 225.70 | 226.64 | 12,993 | -0.36(-0.16%) |
Jul 29, 2022 | 225.30 | 227.24 | 224.61 | 227.00 | 18,694 | +3.57(+1.60%) |
Jul 28, 2022 | 221.50 | 223.74 | 220.90 | 223.43 | 21,564 | +1.56(+0.70%) |
Jul 27, 2022 | 220.31 | 222.67 | 219.73 | 221.88 | 23,506 | +4.90(+2.26%) |
Jul 26, 2022 | 217.41 | 218.91 | 215.95 | 216.98 | 16,674 | -4.25(-1.92%) |
Jul 25, 2022 | 220.61 | 222.05 | 220.61 | 221.23 | 12,924 | +2.15(+0.98%) |
Jul 22, 2022 | 222.52 | 222.52 | 218.51 | 219.08 | 12,340 | -2.53(-1.14%) |
Jul 21, 2022 | 219.62 | 221.61 | 217.35 | 221.61 | 14,608 | +0.38(+0.17%) |
Jul 20, 2022 | 220.19 | 222.07 | 218.13 | 221.23 | 19,177 | -6.35(-2.79%) |
Jul 19, 2022 | 225.55 | 228.48 | 225.55 | 227.58 | 14,895 | +3.02(+1.34%) |
Jul 18, 2022 | 221.75 | 226.65 | 221.75 | 224.56 | 20,627 | +3.18(+1.44%) |
Jul 15, 2022 | 218.94 | 221.97 | 218.94 | 221.38 | 9,655 | +2.23(+1.02%) |
Jul 14, 2022 | 217.30 | 219.95 | 216.74 | 219.14 | 12,998 | -2.81(-1.27%) |
Jul 13, 2022 | 221.39 | 224.28 | 221.39 | 221.95 | 22,192 | +6.75(+3.14%) |
Jul 12, 2022 | 213.75 | 218.51 | 212.76 | 215.20 | 36,468 | +0.31(+0.15%) |
Jul 11, 2022 | 214.96 | 217.15 | 214.48 | 214.89 | 16,969 | -0.23(-0.10%) |
Jul 08, 2022 | 213.13 | 215.51 | 212.17 | 215.12 | 7,962 | +0.16(+0.07%) |
Jul 07, 2022 | 211.21 | 215.81 | 211.21 | 214.96 | 18,726 | +1.61(+0.75%) |
Jul 06, 2022 | 214.36 | 214.36 | 209.79 | 213.35 | 22,006 | -4.11(-1.89%) |
Jul 05, 2022 | 217.76 | 218.36 | 214.59 | 217.47 | 34,719 | -6.16(-2.76%) |
Jul 01, 2022 | 223.93 | 224.23 | 217.47 | 223.63 | 20,402 | -1.03(-0.46%) |
Jun 30, 2022 | 220.20 | 228.01 | 219.67 | 224.66 | 51,167 | +10.52(+4.91%) |
Jun 29, 2022 | 208.46 | 216.02 | 208.46 | 214.14 | 53,904 | +8.05(+3.91%) |
Jun 28, 2022 | 207.38 | 209.88 | 205.97 | 206.09 | 24,414 | +2.33(+1.14%) |
Jun 27, 2022 | 202.87 | 204.65 | 202.18 | 203.75 | 15,312 | +2.49(+1.24%) |
Jun 24, 2022 | 196.56 | 201.49 | 195.53 | 201.26 | 10,430 | +6.56(+3.37%) |
Jun 23, 2022 | 195.84 | 197.13 | 193.83 | 194.70 | 15,804 | -1.25(-0.64%) |
Jun 22, 2022 | 192.68 | 198.08 | 192.68 | 195.95 | 16,596 | +0.57(+0.29%) |
Jun 21, 2022 | 194.18 | 197.09 | 194.18 | 195.39 | 20,444 | +5.37(+2.83%) |
Jun 17, 2022 | 188.42 | 191.57 | 187.03 | 190.01 | 47,353 | +2.83(+1.51%) |
Jun 16, 2022 | 192.79 | 192.88 | 186.62 | 187.18 | 41,889 | -9.67(-4.91%) |
Jun 15, 2022 | 196.03 | 199.62 | 192.84 | 196.85 | 38,159 | +6.51(+3.42%) |
Jun 14, 2022 | 191.15 | 192.15 | 189.56 | 190.34 | 34,103 | -2.30(-1.19%) |
Jun 13, 2022 | 192.85 | 195.89 | 192.28 | 192.64 | 29,384 | -3.70(-1.89%) |
Jun 10, 2022 | 198.75 | 198.75 | 195.52 | 196.34 | 12,644 | -2.96(-1.49%) |
Jun 09, 2022 | 203.01 | 203.38 | 199.02 | 199.30 | 15,927 | -4.00(-1.97%) |
Jun 08, 2022 | 204.30 | 205.28 | 202.95 | 203.30 | 12,441 | +0.27(+0.13%) |
Jun 07, 2022 | 201.15 | 203.69 | 200.62 | 203.03 | 20,025 | -1.47(-0.72%) |
Jun 06, 2022 | 205.20 | 206.34 | 203.22 | 204.49 | 11,329 | +1.54(+0.76%) |
Jun 03, 2022 | 203.99 | 203.99 | 200.97 | 202.95 | 39,246 | -1.45(-0.71%) |
Jun 02, 2022 | 200.56 | 204.40 | 200.19 | 204.40 | 10,795 | +2.57(+1.27%) |
Jun 01, 2022 | 201.46 | 203.47 | 199.64 | 201.82 | 15,544 | +1.74(+0.87%) |
May 31, 2022 | 195.07 | 200.09 | 194.61 | 200.09 | 47,229 | +8.34(+4.35%) |
May 27, 2022 | 189.39 | 192.11 | 188.59 | 191.75 | 35,042 | +2.02(+1.07%) |
May 26, 2022 | 189.51 | 190.29 | 188.03 | 189.73 | 33,209 | -3.60(-1.86%) |
May 25, 2022 | 192.74 | 193.32 | 190.65 | 193.32 | 20,561 | -1.45(-0.74%) |
May 24, 2022 | 194.81 | 197.15 | 191.69 | 194.77 | 54,389 | -20.19(-9.39%) |
May 23, 2022 | 210.53 | 215.74 | 210.22 | 214.96 | 25,416 | +10.69(+5.23%) |
May 20, 2022 | 204.61 | 204.76 | 201.44 | 204.27 | 7,641 | -0.19(-0.09%) |
May 19, 2022 | 205.80 | 205.84 | 202.23 | 204.45 | 15,122 | -1.35(-0.65%) |
May 18, 2022 | 207.76 | 207.81 | 204.38 | 205.80 | 16,199 | -1.47(-0.71%) |
May 17, 2022 | 205.99 | 207.59 | 205.20 | 207.28 | 13,242 | +2.67(+1.30%) |
May 16, 2022 | 202.97 | 207.11 | 201.97 | 204.61 | 32,154 | +2.41(+1.19%) |
May 13, 2022 | 199.91 | 202.75 | 199.53 | 202.20 | 11,313 | +4.03(+2.03%) |
May 12, 2022 | 196.73 | 198.93 | 196.05 | 198.17 | 24,138 | +1.42(+0.72%) |
May 11, 2022 | 198.38 | 201.62 | 195.91 | 196.75 | 27,598 | -1.06(-0.53%) |
May 10, 2022 | 200.16 | 200.31 | 194.80 | 197.81 | 66,532 | +6.11(+3.19%) |
May 09, 2022 | 194.11 | 195.26 | 189.46 | 191.70 | 54,199 | -8.61(-4.30%) |
May 06, 2022 | 200.18 | 204.02 | 196.56 | 200.31 | 18,911 | -1.08(-0.54%) |
May 05, 2022 | 207.76 | 209.14 | 200.45 | 201.40 | 9,409 | -5.61(-2.71%) |
May 04, 2022 | 204.05 | 207.90 | 201.50 | 207.00 | 25,231 | +2.64(+1.29%) |
May 03, 2022 | 202.53 | 206.43 | 202.45 | 204.37 | 28,157 | +0.15(+0.07%) |
May 02, 2022 | 203.81 | 206.84 | 201.24 | 204.22 | 37,457 | -5.25(-2.50%) |
Apr 29, 2022 | 211.55 | 212.59 | 209.41 | 209.47 | 17,207 | -4.01(-1.88%) |
Apr 28, 2022 | 211.25 | 214.45 | 210.20 | 213.47 | 31,072 | +2.10(+0.99%) |
Apr 27, 2022 | 211.53 | 212.18 | 209.59 | 211.37 | 22,871 | +2.26(+1.08%) |
Apr 26, 2022 | 210.69 | 212.61 | 209.10 | 209.11 | 28,986 | -6.69(-3.10%) |
Apr 25, 2022 | 215.16 | 217.25 | 211.90 | 215.81 | 42,738 | +5.35(+2.54%) |
Apr 22, 2022 | 211.29 | 212.82 | 208.62 | 210.45 | 12,900 | -1.92(-0.91%) |
Apr 21, 2022 | 219.83 | 219.83 | 211.11 | 212.38 | 26,280 | -7.06(-3.22%) |
Apr 20, 2022 | 217.48 | 219.46 | 217.48 | 219.43 | 12,885 | +2.18(+1.00%) |
Apr 19, 2022 | 215.94 | 217.89 | 215.13 | 217.25 | 14,676 | +2.76(+1.29%) |
Apr 18, 2022 | 214.87 | 216.14 | 212.04 | 214.49 | 18,392 | -2.18(-1.01%) |
Apr 14, 2022 | 211.39 | 218.19 | 211.39 | 216.67 | 25,741 | +4.29(+2.02%) |
Apr 13, 2022 | 211.36 | 212.38 | 209.07 | 212.38 | 17,078 | +0.80(+0.38%) |
Apr 12, 2022 | 212.30 | 212.45 | 209.30 | 211.58 | 16,523 | +0.02(+0.01%) |
Apr 11, 2022 | 211.10 | 212.69 | 211.07 | 211.56 | 13,338 | +0.33(+0.16%) |
Apr 08, 2022 | 214.40 | 214.40 | 211.20 | 211.22 | 11,088 | -2.69(-1.26%) |
Apr 07, 2022 | 211.29 | 213.91 | 210.91 | 213.91 | 33,274 | +3.27(+1.55%) |
Apr 06, 2022 | 211.98 | 211.98 | 209.81 | 210.65 | 28,022 | -2.36(-1.11%) |
Apr 05, 2022 | 214.62 | 215.77 | 212.36 | 213.00 | 31,297 | +1.90(+0.90%) |
Apr 04, 2022 | 213.25 | 213.25 | 209.64 | 211.10 | 20,775 | -3.34(-1.56%) |
Apr 01, 2022 | 214.03 | 215.74 | 212.12 | 214.45 | 27,458 | -0.47(-0.22%) |
Mar 31, 2022 | 215.55 | 216.99 | 214.09 | 214.92 | 25,195 | -5.00(-2.27%) |
Mar 30, 2022 | 215.23 | 221.75 | 214.98 | 219.92 | 64,306 | +7.78(+3.67%) |
Mar 29, 2022 | 216.75 | 216.75 | 207.65 | 212.14 | 121,208 | -18.74(-8.12%) |
Mar 28, 2022 | 232.55 | 232.97 | 229.75 | 230.88 | 58,279 | +3.01(+1.32%) |
Mar 25, 2022 | 227.29 | 230.74 | 225.74 | 227.86 | 31,804 | +2.91(+1.29%) |
Mar 24, 2022 | 220.45 | 226.22 | 219.28 | 224.96 | 37,628 | +2.41(+1.08%) |
Mar 23, 2022 | 222.39 | 223.28 | 218.85 | 222.55 | 28,747 | -1.30(-0.58%) |
Mar 22, 2022 | 224.20 | 225.36 | 222.46 | 223.85 | 49,306 | +4.48(+2.04%) |
Mar 21, 2022 | 220.32 | 220.32 | 215.51 | 219.36 | 51,663 | +11.00(+5.28%) |
Mar 18, 2022 | 210.58 | 211.09 | 206.41 | 208.37 | 16,103 | -0.80(-0.38%) |
Mar 17, 2022 | 205.97 | 209.87 | 205.97 | 209.16 | 21,333 | +4.25(+2.07%) |
Mar 16, 2022 | 212.61 | 212.61 | 202.10 | 204.91 | 41,816 | -1.61(-0.78%) |
Mar 15, 2022 | 205.45 | 206.68 | 203.73 | 206.52 | 37,793 | +6.02(+3.00%) |
Mar 14, 2022 | 201.05 | 202.68 | 199.63 | 200.50 | 24,203 | +0.74(+0.37%) |
Mar 11, 2022 | 202.68 | 202.91 | 199.76 | 199.76 | 31,721 | -1.52(-0.76%) |
Mar 10, 2022 | 199.16 | 201.61 | 198.93 | 201.28 | 28,731 | +7.32(+3.77%) |
Mar 09, 2022 | 191.96 | 194.98 | 190.32 | 193.96 | 37,893 | -1.92(-0.98%) |
Mar 08, 2022 | 200.40 | 200.40 | 195.88 | 195.88 | 68,888 | -14.95(-7.09%) |
Mar 07, 2022 | 202.63 | 211.43 | 202.63 | 210.83 | 71,219 | +12.55(+6.33%) |
Mar 04, 2022 | 200.08 | 200.08 | 195.18 | 198.28 | 23,039 | -2.05(-1.02%) |
Mar 03, 2022 | 204.20 | 204.20 | 198.11 | 200.33 | 48,024 | -7.73(-3.72%) |
Mar 02, 2022 | 207.26 | 209.12 | 205.43 | 208.06 | 48,325 | +9.13(+4.59%) |