Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.48 | 205.91 | 203.04 | 205.60 | 364,151 | -1.22(-0.59%) |
Dec 29, 2022 | 205.56 | 207.69 | 204.47 | 206.83 | 667,040 | +3.56(+1.75%) |
Dec 28, 2022 | 204.38 | 205.96 | 202.68 | 203.27 | 474,390 | -1.11(-0.54%) |
Dec 27, 2022 | 206.35 | 207.85 | 203.30 | 204.38 | 670,833 | -1.41(-0.69%) |
Dec 23, 2022 | 205.80 | 206.43 | 203.99 | 205.79 | 572,353 | -0.81(-0.39%) |
Dec 22, 2022 | 207.02 | 208.35 | 203.50 | 206.60 | 434,854 | -0.99(-0.48%) |
Dec 21, 2022 | 207.73 | 208.46 | 205.64 | 207.59 | 794,124 | +1.22(+0.59%) |
Dec 20, 2022 | 206.51 | 207.38 | 204.54 | 206.38 | 496,144 | -0.24(-0.11%) |
Dec 19, 2022 | 206.94 | 207.45 | 204.40 | 206.61 | 585,133 | -0.64(-0.31%) |
Dec 16, 2022 | 211.19 | 211.83 | 205.56 | 207.25 | 975,137 | -5.18(-2.44%) |
Dec 15, 2022 | 216.04 | 222.45 | 211.54 | 212.43 | 557,815 | -5.75(-2.63%) |
Dec 14, 2022 | 221.81 | 222.30 | 216.48 | 218.18 | 631,029 | -2.81(-1.27%) |
Dec 13, 2022 | 224.74 | 224.74 | 219.91 | 220.99 | 509,731 | +2.77(+1.27%) |
Dec 12, 2022 | 218.29 | 218.81 | 216.57 | 218.22 | 546,118 | +1.20(+0.56%) |
Dec 09, 2022 | 219.11 | 219.73 | 216.91 | 217.01 | 297,319 | -2.79(-1.27%) |
Dec 08, 2022 | 220.19 | 221.52 | 218.12 | 219.80 | 783,414 | +0.32(+0.14%) |
Dec 07, 2022 | 216.05 | 221.65 | 216.05 | 219.48 | 498,134 | +4.40(+2.04%) |
Dec 06, 2022 | 215.75 | 216.28 | 213.15 | 215.09 | 609,444 | -1.60(-0.74%) |
Dec 05, 2022 | 227.02 | 227.02 | 216.37 | 216.69 | 500,694 | -13.39(-5.82%) |
Dec 02, 2022 | 224.74 | 231.53 | 224.74 | 230.07 | 373,099 | +3.52(+1.55%) |
Dec 01, 2022 | 229.01 | 229.99 | 225.34 | 226.56 | 481,750 | -0.85(-0.37%) |
Nov 30, 2022 | 221.68 | 227.51 | 220.43 | 227.41 | 1,138,184 | +6.92(+3.14%) |
Nov 29, 2022 | 222.75 | 223.75 | 220.19 | 220.49 | 354,533 | -2.31(-1.04%) |
Nov 28, 2022 | 226.25 | 227.81 | 221.45 | 222.80 | 432,844 | -4.33(-1.91%) |
Nov 25, 2022 | 227.01 | 228.20 | 226.25 | 227.13 | 198,795 | +0.57(+0.25%) |
Nov 23, 2022 | 227.21 | 229.33 | 225.79 | 226.56 | 327,548 | -0.32(-0.14%) |
Nov 22, 2022 | 222.80 | 227.17 | 221.75 | 226.87 | 325,945 | +4.40(+1.98%) |
Nov 21, 2022 | 220.45 | 224.78 | 219.74 | 222.48 | 321,678 | +0.80(+0.36%) |
Nov 18, 2022 | 221.32 | 223.30 | 219.41 | 221.68 | 417,897 | +5.35(+2.48%) |
Nov 17, 2022 | 219.28 | 219.28 | 214.83 | 216.32 | 268,338 | -5.53(-2.49%) |
Nov 16, 2022 | 221.72 | 223.24 | 220.48 | 221.85 | 309,326 | +0.94(+0.43%) |
Nov 15, 2022 | 221.00 | 224.67 | 219.03 | 220.92 | 524,085 | +2.72(+1.24%) |
Nov 14, 2022 | 220.24 | 221.42 | 215.85 | 218.20 | 365,300 | -2.12(-0.96%) |
Nov 11, 2022 | 224.72 | 225.38 | 219.57 | 220.32 | 494,796 | -2.12(-0.95%) |
Nov 10, 2022 | 217.29 | 222.97 | 215.31 | 222.45 | 455,627 | +13.06(+6.24%) |
Nov 09, 2022 | 210.60 | 212.74 | 207.94 | 209.39 | 325,206 | -1.10(-0.52%) |
Nov 08, 2022 | 208.93 | 211.15 | 204.44 | 210.49 | 514,856 | +0.86(+0.41%) |
Nov 07, 2022 | 207.99 | 209.97 | 206.10 | 209.63 | 667,296 | +1.73(+0.83%) |
Nov 04, 2022 | 209.30 | 210.02 | 203.74 | 207.90 | 708,771 | +1.92(+0.93%) |
Nov 03, 2022 | 212.18 | 212.18 | 205.85 | 205.98 | 691,426 | -8.93(-4.16%) |
Nov 02, 2022 | 217.82 | 223.93 | 214.78 | 214.91 | 606,367 | -2.83(-1.30%) |
Nov 01, 2022 | 222.05 | 222.34 | 215.91 | 217.74 | 777,715 | -2.78(-1.26%) |
Oct 31, 2022 | 215.35 | 220.93 | 214.56 | 220.52 | 725,917 | +4.89(+2.27%) |
Oct 28, 2022 | 212.07 | 216.34 | 206.33 | 215.63 | 1,245,986 | -13.37(-5.84%) |
Oct 27, 2022 | 229.42 | 232.30 | 226.96 | 229.00 | 824,585 | -1.66(-0.72%) |
Oct 26, 2022 | 227.23 | 233.40 | 226.36 | 230.66 | 598,596 | +3.93(+1.74%) |
Oct 25, 2022 | 220.83 | 227.28 | 220.16 | 226.72 | 656,675 | +4.29(+1.93%) |
Oct 24, 2022 | 221.29 | 223.12 | 219.84 | 222.43 | 568,493 | +3.30(+1.51%) |
Oct 21, 2022 | 214.85 | 220.29 | 210.47 | 219.13 | 514,138 | +4.79(+2.24%) |
Oct 20, 2022 | 215.22 | 218.37 | 212.42 | 214.34 | 732,295 | +2.09(+0.98%) |
Oct 19, 2022 | 214.55 | 215.53 | 210.47 | 212.25 | 315,694 | -3.55(-1.64%) |
Oct 18, 2022 | 218.22 | 219.81 | 211.92 | 215.80 | 619,085 | +3.84(+1.81%) |
Oct 17, 2022 | 211.02 | 212.69 | 209.74 | 211.95 | 568,557 | +3.20(+1.53%) |
Oct 14, 2022 | 213.60 | 214.60 | 207.81 | 208.75 | 421,052 | -2.99(-1.41%) |
Oct 13, 2022 | 203.43 | 213.15 | 203.38 | 211.74 | 545,645 | +4.59(+2.21%) |
Oct 12, 2022 | 210.53 | 210.53 | 206.85 | 207.15 | 554,343 | -4.80(-2.27%) |
Oct 11, 2022 | 214.56 | 214.66 | 210.49 | 211.95 | 561,225 | -4.12(-1.91%) |
Oct 10, 2022 | 220.03 | 220.03 | 214.89 | 216.07 | 237,513 | -3.18(-1.45%) |
Oct 07, 2022 | 224.61 | 224.64 | 218.02 | 219.26 | 335,147 | -7.33(-3.24%) |
Oct 06, 2022 | 228.05 | 228.85 | 225.57 | 226.59 | 458,994 | -1.88(-0.82%) |
Oct 05, 2022 | 227.88 | 231.67 | 224.55 | 228.48 | 606,263 | +2.99(+1.32%) |
Oct 04, 2022 | 222.78 | 226.26 | 219.36 | 225.49 | 523,609 | +4.42(+2.00%) |
Oct 03, 2022 | 217.07 | 223.41 | 214.94 | 221.07 | 465,924 | +5.87(+2.73%) |
Sep 30, 2022 | 216.15 | 219.97 | 214.62 | 215.21 | 528,691 | -0.16(-0.07%) |
Sep 29, 2022 | 214.17 | 217.18 | 212.77 | 215.36 | 451,577 | -0.29(-0.13%) |
Sep 28, 2022 | 211.06 | 216.26 | 209.62 | 215.65 | 460,540 | +6.34(+3.03%) |
Sep 27, 2022 | 214.07 | 214.50 | 208.52 | 209.31 | 324,120 | -2.74(-1.29%) |
Sep 26, 2022 | 210.63 | 213.80 | 210.36 | 212.05 | 304,395 | +0.58(+0.28%) |
Sep 23, 2022 | 209.16 | 211.68 | 207.54 | 211.47 | 291,657 | +0.81(+0.38%) |
Sep 22, 2022 | 213.18 | 213.74 | 210.52 | 210.66 | 259,303 | -3.84(-1.79%) |
Sep 21, 2022 | 218.96 | 220.97 | 214.27 | 214.51 | 387,442 | -2.57(-1.19%) |
Sep 20, 2022 | 219.86 | 219.86 | 215.15 | 217.08 | 335,907 | -4.00(-1.81%) |
Sep 19, 2022 | 218.21 | 221.43 | 216.18 | 221.08 | 456,667 | +1.17(+0.53%) |
Sep 16, 2022 | 222.48 | 222.48 | 216.76 | 219.91 | 814,952 | -2.84(-1.27%) |
Sep 15, 2022 | 229.09 | 230.49 | 222.59 | 222.75 | 445,506 | -7.15(-3.11%) |
Sep 14, 2022 | 231.99 | 232.19 | 229.04 | 229.90 | 520,610 | -1.42(-0.61%) |
Sep 13, 2022 | 230.31 | 232.66 | 230.31 | 231.31 | 662,781 | -3.32(-1.42%) |
Sep 12, 2022 | 232.77 | 235.71 | 232.77 | 234.64 | 609,950 | +1.95(+0.84%) |
Sep 09, 2022 | 230.28 | 234.25 | 228.74 | 232.69 | 418,168 | +2.92(+1.27%) |
Sep 08, 2022 | 227.66 | 230.11 | 225.67 | 229.77 | 411,307 | +1.75(+0.77%) |
Sep 07, 2022 | 217.87 | 228.56 | 217.87 | 228.01 | 707,818 | +10.48(+4.82%) |
Sep 06, 2022 | 213.85 | 218.22 | 213.98 | 217.53 | 508,351 | +4.61(+2.17%) |
Sep 02, 2022 | 218.28 | 218.71 | 211.56 | 212.92 | 259,446 | -3.45(-1.59%) |
Sep 01, 2022 | 216.03 | 216.67 | 211.81 | 216.37 | 408,999 | -0.43(-0.20%) |
Aug 31, 2022 | 218.22 | 219.40 | 216.50 | 216.80 | 606,416 | +0.47(+0.22%) |
Aug 30, 2022 | 218.05 | 218.28 | 215.26 | 216.33 | 327,310 | -1.17(-0.54%) |
Aug 29, 2022 | 216.13 | 218.84 | 215.60 | 217.50 | 307,919 | -0.51(-0.23%) |
Aug 26, 2022 | 225.39 | 225.39 | 217.90 | 218.02 | 273,414 | -7.97(-3.53%) |
Aug 25, 2022 | 223.10 | 226.13 | 221.41 | 225.98 | 297,703 | +5.43(+2.46%) |
Aug 24, 2022 | 221.70 | 222.45 | 220.45 | 220.55 | 350,436 | -0.95(-0.43%) |
Aug 23, 2022 | 225.33 | 225.52 | 219.92 | 221.50 | 478,978 | -4.61(-2.04%) |
Aug 22, 2022 | 228.35 | 229.64 | 225.51 | 226.11 | 318,606 | -4.07(-1.77%) |
Aug 19, 2022 | 232.66 | 232.66 | 229.29 | 230.18 | 492,391 | -2.47(-1.06%) |
Aug 18, 2022 | 233.38 | 233.43 | 230.02 | 232.66 | 400,124 | -0.40(-0.17%) |
Aug 17, 2022 | 231.70 | 233.38 | 231.28 | 233.06 | 383,360 | +0.74(+0.32%) |
Aug 16, 2022 | 232.97 | 235.02 | 231.29 | 232.32 | 492,128 | -0.99(-0.43%) |
Aug 15, 2022 | 235.17 | 237.33 | 231.24 | 233.31 | 531,324 | -2.83(-1.20%) |
Aug 12, 2022 | 233.54 | 236.84 | 228.46 | 236.15 | 777,789 | -0.85(-0.36%) |
Aug 11, 2022 | 241.08 | 243.69 | 236.47 | 237.00 | 731,561 | -2.69(-1.12%) |
Aug 10, 2022 | 236.81 | 239.74 | 235.88 | 239.68 | 546,374 | +6.69(+2.87%) |
Aug 09, 2022 | 232.57 | 234.01 | 231.32 | 232.99 | 399,602 | +0.15(+0.06%) |
Aug 08, 2022 | 239.11 | 239.16 | 231.75 | 232.84 | 578,692 | -5.09(-2.14%) |
Aug 05, 2022 | 233.28 | 238.10 | 231.81 | 237.93 | 466,247 | +3.05(+1.30%) |
Aug 04, 2022 | 235.76 | 236.15 | 234.42 | 234.88 | 463,678 | -0.89(-0.38%) |
Aug 03, 2022 | 236.87 | 237.81 | 234.39 | 235.76 | 413,636 | +0.29(+0.12%) |
Aug 02, 2022 | 234.64 | 238.54 | 234.32 | 235.48 | 531,091 | +0.11(+0.05%) |
Aug 01, 2022 | 234.77 | 237.33 | 233.31 | 235.37 | 427,325 | -1.30(-0.55%) |
Jul 29, 2022 | 237.67 | 237.92 | 235.12 | 236.67 | 621,238 | -2.51(-1.05%) |
Jul 28, 2022 | 236.22 | 240.48 | 233.02 | 239.18 | 488,476 | +2.86(+1.21%) |
Jul 27, 2022 | 235.10 | 237.35 | 233.02 | 236.32 | 357,905 | +1.97(+0.84%) |
Jul 26, 2022 | 232.91 | 235.31 | 230.74 | 234.35 | 472,916 | +2.11(+0.91%) |
Jul 25, 2022 | 227.96 | 233.13 | 227.31 | 232.24 | 866,190 | +4.20(+1.84%) |
Jul 22, 2022 | 229.38 | 231.74 | 226.25 | 228.04 | 376,787 | -1.14(-0.50%) |
Jul 21, 2022 | 224.64 | 229.77 | 223.47 | 229.18 | 511,809 | +5.91(+2.65%) |
Jul 20, 2022 | 221.80 | 225.90 | 220.58 | 223.27 | 324,047 | +2.11(+0.95%) |
Jul 19, 2022 | 217.28 | 221.32 | 215.60 | 221.16 | 453,859 | +5.90(+2.74%) |
Jul 18, 2022 | 221.80 | 222.26 | 214.46 | 215.26 | 566,214 | -6.63(-2.99%) |
Jul 15, 2022 | 221.30 | 222.45 | 218.35 | 221.89 | 583,680 | +3.52(+1.61%) |
Jul 14, 2022 | 212.68 | 219.02 | 212.21 | 218.37 | 703,299 | +3.61(+1.68%) |
Jul 13, 2022 | 208.80 | 216.22 | 208.80 | 214.76 | 637,024 | +2.43(+1.14%) |
Jul 12, 2022 | 213.19 | 216.84 | 211.24 | 212.33 | 502,679 | -1.07(-0.50%) |
Jul 11, 2022 | 212.76 | 215.41 | 208.80 | 213.40 | 333,145 | -0.79(-0.37%) |
Jul 08, 2022 | 215.64 | 217.45 | 213.72 | 214.19 | 494,905 | -2.57(-1.18%) |
Jul 07, 2022 | 213.46 | 216.92 | 213.26 | 216.75 | 608,967 | +2.94(+1.38%) |
Jul 06, 2022 | 214.42 | 217.91 | 213.51 | 213.81 | 794,698 | +0.85(+0.40%) |
Jul 05, 2022 | 208.93 | 213.12 | 206.93 | 212.97 | 513,547 | +0.70(+0.33%) |
Jul 01, 2022 | 206.66 | 212.80 | 205.94 | 212.27 | 600,710 | +5.99(+2.91%) |
Jun 30, 2022 | 206.87 | 209.58 | 205.03 | 206.27 | 704,931 | -3.23(-1.54%) |
Jun 29, 2022 | 208.71 | 210.63 | 206.07 | 209.50 | 486,448 | +1.61(+0.78%) |
Jun 28, 2022 | 210.32 | 212.17 | 207.76 | 207.89 | 586,417 | -1.33(-0.63%) |
Jun 27, 2022 | 208.81 | 209.76 | 206.05 | 209.22 | 608,204 | +1.10(+0.53%) |
Jun 24, 2022 | 207.47 | 208.19 | 204.87 | 208.11 | 1,285,373 | +3.94(+1.93%) |
Jun 23, 2022 | 201.11 | 204.61 | 199.75 | 204.17 | 879,642 | +4.45(+2.23%) |
Jun 22, 2022 | 195.99 | 200.50 | 195.99 | 199.72 | 903,137 | +1.44(+0.72%) |
Jun 21, 2022 | 197.51 | 198.89 | 196.29 | 198.28 | 844,388 | +3.88(+1.99%) |
Jun 17, 2022 | 196.46 | 198.32 | 193.09 | 194.41 | 1,288,277 | +1.32(+0.68%) |
Jun 16, 2022 | 193.74 | 196.69 | 191.19 | 193.09 | 856,783 | -6.94(-3.47%) |
Jun 15, 2022 | 199.64 | 202.88 | 195.94 | 200.03 | 714,538 | +1.25(+0.63%) |
Jun 14, 2022 | 199.86 | 201.14 | 196.61 | 198.78 | 651,925 | -0.37(-0.19%) |
Jun 13, 2022 | 199.10 | 202.97 | 198.34 | 199.15 | 598,348 | -6.02(-2.94%) |
Jun 10, 2022 | 201.76 | 207.82 | 201.76 | 205.17 | 588,799 | -0.10(-0.05%) |
Jun 09, 2022 | 207.56 | 209.53 | 205.03 | 205.27 | 374,720 | -3.60(-1.72%) |
Jun 08, 2022 | 209.13 | 210.80 | 208.19 | 208.87 | 344,778 | -2.19(-1.04%) |
Jun 07, 2022 | 204.68 | 211.47 | 204.00 | 211.07 | 575,263 | +3.59(+1.73%) |
Jun 06, 2022 | 209.55 | 210.65 | 205.83 | 207.47 | 493,859 | +2.50(+1.22%) |
Jun 03, 2022 | 206.09 | 206.65 | 202.77 | 204.97 | 469,828 | -2.90(-1.40%) |
Jun 02, 2022 | 199.75 | 208.06 | 198.82 | 207.88 | 469,841 | +8.41(+4.22%) |
Jun 01, 2022 | 202.37 | 204.01 | 198.28 | 199.47 | 586,740 | -0.74(-0.37%) |
May 31, 2022 | 202.62 | 203.88 | 199.19 | 200.20 | 966,423 | -4.76(-2.32%) |
May 27, 2022 | 200.81 | 205.25 | 200.81 | 204.97 | 378,276 | +6.14(+3.09%) |
May 26, 2022 | 194.24 | 199.56 | 193.38 | 198.83 | 424,092 | +6.55(+3.41%) |
May 25, 2022 | 191.41 | 193.38 | 189.76 | 192.27 | 349,160 | -0.12(-0.06%) |
May 24, 2022 | 194.75 | 194.75 | 189.77 | 192.39 | 569,512 | -2.89(-1.48%) |
May 23, 2022 | 196.79 | 198.11 | 192.24 | 195.28 | 432,884 | +0.79(+0.40%) |
May 20, 2022 | 196.54 | 199.18 | 190.55 | 194.50 | 458,644 | +0.07(+0.04%) |
May 19, 2022 | 187.81 | 196.40 | 187.10 | 194.43 | 603,708 | +6.08(+3.23%) |
May 18, 2022 | 192.01 | 193.34 | 187.15 | 188.35 | 845,655 | -6.32(-3.25%) |
May 17, 2022 | 196.80 | 197.05 | 191.65 | 194.66 | 554,064 | +0.91(+0.47%) |
May 16, 2022 | 193.18 | 195.60 | 191.90 | 193.76 | 352,005 | +0.05(+0.03%) |
May 13, 2022 | 192.72 | 197.07 | 191.28 | 193.71 | 607,999 | +4.48(+2.37%) |
May 12, 2022 | 187.21 | 192.30 | 186.37 | 189.23 | 455,086 | +0.84(+0.44%) |
May 11, 2022 | 190.90 | 195.65 | 188.18 | 188.40 | 656,086 | -3.29(-1.71%) |
May 10, 2022 | 191.48 | 194.67 | 187.82 | 191.68 | 670,076 | +2.43(+1.29%) |
May 09, 2022 | 195.22 | 195.22 | 187.65 | 189.25 | 780,602 | -9.14(-4.61%) |
May 06, 2022 | 198.39 | 198.85 | 191.89 | 198.39 | 705,610 | -1.65(-0.82%) |
May 05, 2022 | 200.29 | 203.23 | 197.80 | 200.04 | 822,768 | -1.48(-0.74%) |
May 04, 2022 | 192.95 | 202.72 | 191.94 | 201.52 | 781,295 | +8.66(+4.49%) |
May 03, 2022 | 196.38 | 198.32 | 191.69 | 192.86 | 907,302 | -3.29(-1.68%) |
May 02, 2022 | 196.18 | 199.16 | 192.75 | 196.15 | 736,010 | -0.20(-0.10%) |
Apr 29, 2022 | 195.39 | 203.99 | 193.59 | 196.35 | 1,059,550 | -13.29(-6.34%) |
Apr 28, 2022 | 212.59 | 212.59 | 204.76 | 209.64 | 890,101 | -1.19(-0.56%) |
Apr 27, 2022 | 213.20 | 215.27 | 210.07 | 210.83 | 561,102 | -1.91(-0.90%) |
Apr 26, 2022 | 219.44 | 220.81 | 212.59 | 212.73 | 540,873 | -9.12(-4.11%) |
Apr 25, 2022 | 221.65 | 223.87 | 219.10 | 221.85 | 582,368 | -1.43(-0.64%) |
Apr 22, 2022 | 231.52 | 232.43 | 222.68 | 223.29 | 389,420 | -11.38(-4.85%) |
Apr 21, 2022 | 242.29 | 242.29 | 234.12 | 234.67 | 483,661 | -5.93(-2.47%) |
Apr 20, 2022 | 236.50 | 242.26 | 236.10 | 240.60 | 368,445 | +5.52(+2.35%) |
Apr 19, 2022 | 228.75 | 236.13 | 228.75 | 235.08 | 526,948 | +7.30(+3.20%) |
Apr 18, 2022 | 229.06 | 230.59 | 226.84 | 227.78 | 352,287 | -2.18(-0.95%) |
Apr 14, 2022 | 232.71 | 232.86 | 229.31 | 229.97 | 432,174 | -2.35(-1.01%) |
Apr 13, 2022 | 232.13 | 234.12 | 230.76 | 232.31 | 420,985 | -0.76(-0.32%) |
Apr 12, 2022 | 237.62 | 239.34 | 232.21 | 233.07 | 413,789 | -4.69(-1.97%) |
Apr 11, 2022 | 242.52 | 243.50 | 237.47 | 237.76 | 298,555 | -7.05(-2.88%) |
Apr 08, 2022 | 246.65 | 247.74 | 242.84 | 244.81 | 408,459 | -2.70(-1.09%) |
Apr 07, 2022 | 241.62 | 249.07 | 241.54 | 247.51 | 453,162 | +4.70(+1.94%) |
Apr 06, 2022 | 239.56 | 243.39 | 236.28 | 242.81 | 493,292 | +1.78(+0.74%) |
Apr 05, 2022 | 240.99 | 245.82 | 239.61 | 241.03 | 449,137 | -0.23(-0.09%) |
Apr 04, 2022 | 242.13 | 244.31 | 238.88 | 241.26 | 384,293 | -0.72(-0.30%) |
Apr 01, 2022 | 239.76 | 243.00 | 236.73 | 241.97 | 430,563 | +3.86(+1.62%) |
Mar 31, 2022 | 239.53 | 241.50 | 234.27 | 238.12 | 810,705 | -6.38(-2.61%) |
Mar 30, 2022 | 241.81 | 245.18 | 241.81 | 244.50 | 347,056 | +1.76(+0.72%) |
Mar 29, 2022 | 242.00 | 244.47 | 239.47 | 242.74 | 497,148 | +4.65(+1.95%) |
Mar 28, 2022 | 234.67 | 238.17 | 232.17 | 238.09 | 710,990 | +2.11(+0.89%) |
Mar 25, 2022 | 238.24 | 239.09 | 233.11 | 235.97 | 505,980 | -1.02(-0.43%) |
Mar 24, 2022 | 233.70 | 237.40 | 232.29 | 237.00 | 1,127,167 | +8.22(+3.59%) |
Mar 23, 2022 | 247.41 | 247.41 | 224.96 | 228.78 | 1,322,323 | -21.65(-8.65%) |
Mar 22, 2022 | 252.09 | 255.36 | 249.91 | 250.43 | 603,725 | -1.87(-0.74%) |
Mar 21, 2022 | 254.91 | 256.83 | 249.74 | 252.29 | 394,107 | -4.44(-1.73%) |
Mar 18, 2022 | 254.65 | 257.62 | 253.92 | 256.73 | 767,059 | +2.21(+0.87%) |
Mar 17, 2022 | 249.41 | 254.52 | 249.30 | 254.52 | 371,037 | +3.79(+1.51%) |
Mar 16, 2022 | 242.01 | 250.89 | 242.01 | 250.73 | 514,594 | +10.85(+4.52%) |
Mar 15, 2022 | 233.75 | 240.78 | 233.58 | 239.88 | 472,774 | +7.59(+3.27%) |
Mar 14, 2022 | 234.92 | 239.41 | 231.42 | 232.29 | 352,016 | -1.46(-0.63%) |
Mar 11, 2022 | 239.69 | 239.69 | 233.46 | 233.75 | 413,708 | -4.47(-1.88%) |
Mar 10, 2022 | 236.92 | 240.62 | 234.35 | 238.22 | 515,448 | -2.56(-1.06%) |
Mar 09, 2022 | 237.32 | 242.74 | 237.29 | 240.78 | 393,590 | +6.26(+2.67%) |
Mar 08, 2022 | 240.32 | 240.81 | 233.42 | 234.52 | 524,942 | -8.28(-3.41%) |
Mar 07, 2022 | 245.48 | 247.31 | 241.24 | 242.80 | 669,667 | -7.19(-2.88%) |
Mar 04, 2022 | 243.49 | 250.05 | 239.10 | 249.99 | 518,643 | +4.60(+1.88%) |
Mar 03, 2022 | 246.08 | 247.38 | 242.71 | 245.38 | 509,263 | +0.28(+0.12%) |
Mar 02, 2022 | 245.47 | 247.14 | 243.41 | 245.10 | 792,676 | -1.50(-0.61%) |
Mar 01, 2022 | 240.56 | 247.39 | 239.87 | 246.60 | 698,064 | +4.32(+1.78%) |
Feb 28, 2022 | 238.67 | 242.71 | 237.07 | 242.28 | 781,982 | +1.34(+0.55%) |
Feb 25, 2022 | 233.29 | 241.68 | 234.22 | 240.94 | 548,715 | +7.47(+3.20%) |
Feb 24, 2022 | 225.95 | 233.72 | 224.18 | 233.47 | 565,006 | +4.47(+1.95%) |
Feb 23, 2022 | 230.89 | 232.25 | 228.59 | 229.00 | 522,613 | -0.04(-0.02%) |
Feb 22, 2022 | 225.66 | 230.23 | 224.76 | 229.04 | 589,208 | +1.51(+0.66%) |
Feb 18, 2022 | 227.53 | 0 | -2.47(-1.07%) | |||
Feb 17, 2022 | 232.36 | 232.54 | 227.94 | 230.00 | 486,813 | -3.27(-1.40%) |
Feb 16, 2022 | 230.53 | 233.41 | 227.52 | 233.26 | 656,937 | +2.28(+0.99%) |
Feb 15, 2022 | 231.54 | 231.64 | 228.09 | 230.99 | 608,681 | +1.60(+0.70%) |
Feb 14, 2022 | 238.19 | 238.35 | 227.47 | 229.39 | 719,690 | -10.11(-4.22%) |
Feb 11, 2022 | 240.01 | 241.34 | 236.81 | 239.50 | 1,204,656 | -0.42(-0.18%) |
Feb 10, 2022 | 237.48 | 240.86 | 235.94 | 239.92 | 847,096 | -2.09(-0.86%) |
Feb 09, 2022 | 238.57 | 243.07 | 238.18 | 242.01 | 508,513 | +5.74(+2.43%) |
Feb 08, 2022 | 231.51 | 236.38 | 231.51 | 236.27 | 577,505 | +3.43(+1.47%) |
Feb 07, 2022 | 233.13 | 235.16 | 231.58 | 232.84 | 577,105 | -1.43(-0.61%) |
Feb 04, 2022 | 231.72 | 236.17 | 230.98 | 234.27 | 530,283 | +1.96(+0.84%) |
Feb 03, 2022 | 228.25 | 233.83 | 232.31 | 942,749 | -0.19(-0.08%) | |
Feb 02, 2022 | 228.72 | 233.24 | 227.89 | 232.50 | 864,309 | +4.94(+2.17%) |
Feb 01, 2022 | 226.37 | 227.99 | 221.86 | 227.56 | 1,134,721 | +3.49(+1.56%) |
Jan 31, 2022 | 217.40 | 224.38 | 224.07 | 867,654 | +12.23(+5.77%) | |
Jan 28, 2022 | 217.21 | 219.42 | 204.85 | 211.83 | 1,325,939 | -8.60(-3.90%) |
Jan 27, 2022 | 220.53 | 226.19 | 218.69 | 220.43 | 829,496 | -6.03(-2.66%) |
Jan 26, 2022 | 229.40 | 232.49 | 223.39 | 226.46 | 559,930 | -1.11(-0.49%) |
Jan 25, 2022 | 227.14 | 230.49 | 224.84 | 227.56 | 580,756 | -6.22(-2.66%) |
Jan 24, 2022 | 231.32 | 234.45 | 223.84 | 233.79 | 800,072 | +3.29(+1.43%) |
Jan 21, 2022 | 232.75 | 233.49 | 229.46 | 230.50 | 476,546 | -2.74(-1.18%) |
Jan 20, 2022 | 238.00 | 241.30 | 232.97 | 233.24 | 503,327 | -3.36(-1.42%) |
Jan 19, 2022 | 236.99 | 241.23 | 236.34 | 236.60 | 436,703 | +0.69(+0.29%) |
Jan 18, 2022 | 242.88 | 242.98 | 234.80 | 235.92 | 690,334 | -11.24(-4.55%) |
Jan 14, 2022 | 247.16 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 242.62 | 249.72 | 242.62 | 246.71 | 739,582 | +7.38(+3.08%) |
Jan 12, 2022 | 240.14 | 242.41 | 237.55 | 239.33 | 642,655 | +5.69(+2.43%) |
Jan 11, 2022 | 232.05 | 233.66 | 229.76 | 233.64 | 370,251 | +1.00(+0.43%) |
Jan 10, 2022 | 229.99 | 232.68 | 227.20 | 232.64 | 500,175 | +0.12(+0.05%) |
Jan 07, 2022 | 235.50 | 237.32 | 232.11 | 232.52 | 544,083 | -4.48(-1.89%) |
Jan 06, 2022 | 239.62 | 241.62 | 236.70 | 237.00 | 391,894 | -2.88(-1.20%) |
Jan 05, 2022 | 247.55 | 249.13 | 239.81 | 239.89 | 438,735 | -8.53(-3.43%) |
Jan 04, 2022 | 254.79 | 254.79 | 246.28 | 248.41 | 355,965 | -5.95(-2.34%) |