Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 165.68 | 169.92 | 164.24 | 168.37 | 772,410 | +1.93(+1.16%) |
Oct 28, 2022 | 164.32 | 166.54 | 162.82 | 166.44 | 447,268 | +2.99(+1.83%) |
Oct 27, 2022 | 168.31 | 168.95 | 162.71 | 163.45 | 570,411 | -3.45(-2.07%) |
Oct 26, 2022 | 166.25 | 167.76 | 161.55 | 166.90 | 730,335 | +2.31(+1.40%) |
Oct 25, 2022 | 163.65 | 166.11 | 162.63 | 164.59 | 631,401 | +0.97(+0.60%) |
Oct 24, 2022 | 164.06 | 166.38 | 161.67 | 163.61 | 671,747 | +0.91(+0.56%) |
Oct 21, 2022 | 157.99 | 162.82 | 157.43 | 162.71 | 865,275 | +4.75(+3.01%) |
Oct 20, 2022 | 163.98 | 165.76 | 157.30 | 157.95 | 1,126,107 | -7.35(-4.45%) |
Oct 19, 2022 | 168.79 | 169.25 | 161.91 | 165.31 | 1,718,257 | +0.07(+0.04%) |
Oct 18, 2022 | 167.35 | 168.44 | 162.36 | 165.24 | 1,277,850 | +2.11(+1.29%) |
Oct 17, 2022 | 163.57 | 165.59 | 162.29 | 163.13 | 989,115 | +2.51(+1.56%) |
Oct 14, 2022 | 164.69 | 164.71 | 159.60 | 160.62 | 680,219 | -2.97(-1.82%) |
Oct 13, 2022 | 158.67 | 165.32 | 156.15 | 163.59 | 880,262 | +0.70(+0.43%) |
Oct 12, 2022 | 162.35 | 165.82 | 159.57 | 162.90 | 784,602 | +1.83(+1.14%) |
Oct 11, 2022 | 158.39 | 163.78 | 158.39 | 161.06 | 738,692 | +1.40(+0.87%) |
Oct 10, 2022 | 158.55 | 161.79 | 157.06 | 159.67 | 546,328 | +2.14(+1.36%) |
Oct 07, 2022 | 160.55 | 161.49 | 156.92 | 157.53 | 699,586 | -4.97(-3.06%) |
Oct 06, 2022 | 164.21 | 165.59 | 162.29 | 162.50 | 541,314 | -1.36(-0.83%) |
Oct 05, 2022 | 163.04 | 166.00 | 163.04 | 163.86 | 432,803 | -1.51(-0.91%) |
Oct 04, 2022 | 161.75 | 165.60 | 161.24 | 165.37 | 655,677 | +5.90(+3.70%) |
Oct 03, 2022 | 156.37 | 161.00 | 154.46 | 159.47 | 1,249,247 | +5.52(+3.59%) |
Sep 30, 2022 | 160.19 | 162.70 | 153.81 | 153.95 | 1,039,427 | -8.72(-5.36%) |
Sep 29, 2022 | 162.48 | 163.45 | 161.36 | 162.67 | 456,050 | -1.53(-0.93%) |
Sep 28, 2022 | 160.86 | 165.13 | 159.78 | 164.19 | 468,755 | +3.94(+2.46%) |
Sep 27, 2022 | 159.28 | 161.57 | 158.41 | 160.26 | 732,432 | +0.89(+0.56%) |
Sep 26, 2022 | 158.24 | 160.94 | 158.16 | 159.37 | 592,586 | +0.76(+0.48%) |
Sep 23, 2022 | 158.81 | 159.74 | 156.16 | 158.61 | 639,522 | -2.44(-1.52%) |
Sep 22, 2022 | 162.11 | 163.62 | 160.97 | 161.05 | 430,669 | -1.56(-0.96%) |
Sep 21, 2022 | 166.30 | 167.02 | 162.54 | 162.61 | 597,609 | -1.90(-1.15%) |
Sep 20, 2022 | 166.08 | 166.63 | 162.54 | 164.51 | 665,329 | -2.42(-1.45%) |
Sep 19, 2022 | 162.73 | 168.90 | 162.63 | 166.93 | 787,557 | +3.09(+1.89%) |
Sep 16, 2022 | 166.73 | 168.10 | 160.79 | 163.84 | 1,743,065 | -7.44(-4.34%) |
Sep 15, 2022 | 169.94 | 174.44 | 169.68 | 171.28 | 1,576,067 | +1.61(+0.95%) |
Sep 14, 2022 | 168.38 | 169.80 | 164.53 | 169.67 | 985,051 | +1.37(+0.81%) |
Sep 13, 2022 | 168.30 | 170.07 | 167.19 | 168.30 | 821,857 | -3.50(-2.04%) |
Sep 12, 2022 | 172.18 | 172.70 | 170.58 | 171.80 | 557,495 | +0.49(+0.29%) |
Sep 09, 2022 | 168.25 | 171.71 | 168.06 | 171.31 | 590,172 | +4.14(+2.48%) |
Sep 08, 2022 | 166.84 | 168.76 | 163.39 | 167.17 | 677,713 | -0.54(-0.32%) |
Sep 07, 2022 | 164.94 | 168.42 | 162.12 | 167.71 | 722,114 | +3.14(+1.91%) |
Sep 06, 2022 | 165.88 | 168.09 | 163.43 | 164.57 | 970,673 | -1.51(-0.91%) |
Sep 02, 2022 | 172.91 | 172.92 | 165.09 | 166.07 | 1,026,889 | -4.95(-2.89%) |
Sep 01, 2022 | 169.95 | 171.88 | 167.96 | 171.02 | 1,187,048 | -0.25(-0.14%) |
Aug 31, 2022 | 172.85 | 172.87 | 169.74 | 171.27 | 1,201,568 | -1.01(-0.59%) |
Aug 30, 2022 | 173.39 | 173.93 | 169.04 | 172.28 | 1,044,898 | -0.61(-0.35%) |
Aug 29, 2022 | 177.90 | 177.90 | 172.53 | 172.89 | 879,249 | -6.81(-3.79%) |
Aug 26, 2022 | 186.60 | 186.84 | 179.38 | 179.71 | 719,208 | -6.66(-3.58%) |
Aug 25, 2022 | 187.24 | 187.79 | 184.01 | 186.37 | 764,539 | +0.65(+0.35%) |
Aug 24, 2022 | 186.00 | 187.07 | 184.83 | 185.72 | 570,284 | -0.14(-0.07%) |
Aug 23, 2022 | 183.79 | 187.04 | 183.79 | 185.86 | 593,079 | +1.21(+0.66%) |
Aug 22, 2022 | 185.19 | 186.01 | 183.14 | 184.65 | 506,299 | -2.11(-1.13%) |
Aug 19, 2022 | 188.41 | 188.41 | 186.20 | 186.75 | 546,997 | -2.04(-1.08%) |
Aug 18, 2022 | 185.94 | 189.11 | 185.18 | 188.79 | 447,533 | +3.09(+1.66%) |
Aug 17, 2022 | 189.49 | 190.13 | 183.26 | 185.70 | 772,633 | -5.88(-3.07%) |
Aug 16, 2022 | 190.68 | 194.12 | 190.48 | 191.57 | 891,583 | +0.51(+0.27%) |
Aug 15, 2022 | 191.56 | 192.80 | 189.97 | 191.06 | 683,699 | -0.98(-0.51%) |
Aug 12, 2022 | 190.12 | 192.12 | 189.63 | 192.05 | 601,102 | +2.20(+1.16%) |
Aug 11, 2022 | 188.53 | 192.87 | 188.08 | 189.84 | 701,398 | +1.94(+1.03%) |
Aug 10, 2022 | 184.30 | 188.19 | 183.63 | 187.90 | 507,969 | +6.42(+3.54%) |
Aug 09, 2022 | 183.57 | 184.58 | 180.69 | 181.49 | 733,453 | -2.63(-1.43%) |
Aug 08, 2022 | 181.10 | 184.72 | 180.99 | 184.11 | 687,669 | +3.41(+1.89%) |
Aug 05, 2022 | 176.52 | 180.85 | 176.52 | 180.70 | 337,087 | +2.37(+1.33%) |
Aug 04, 2022 | 175.48 | 178.98 | 174.75 | 178.33 | 455,048 | +2.96(+1.69%) |
Aug 03, 2022 | 176.74 | 176.74 | 174.27 | 175.36 | 378,113 | -0.12(-0.07%) |
Aug 02, 2022 | 178.18 | 178.74 | 174.83 | 175.48 | 464,777 | -2.81(-1.58%) |
Aug 01, 2022 | 179.19 | 180.02 | 177.18 | 178.29 | 508,075 | -1.68(-0.93%) |
Jul 29, 2022 | 176.27 | 180.86 | 175.35 | 179.97 | 578,863 | +3.75(+2.13%) |
Jul 28, 2022 | 168.85 | 176.94 | 168.74 | 176.22 | 786,118 | +7.76(+4.61%) |
Jul 27, 2022 | 166.58 | 169.04 | 163.96 | 168.46 | 590,220 | +2.05(+1.23%) |
Jul 26, 2022 | 168.64 | 169.54 | 164.96 | 166.41 | 819,798 | -3.79(-2.23%) |
Jul 25, 2022 | 170.62 | 171.23 | 169.45 | 170.20 | 592,231 | -0.42(-0.25%) |
Jul 22, 2022 | 169.81 | 171.46 | 168.88 | 170.62 | 677,364 | +1.83(+1.08%) |
Jul 21, 2022 | 170.84 | 172.30 | 167.73 | 168.79 | 910,521 | -1.22(-0.72%) |
Jul 20, 2022 | 167.06 | 170.60 | 166.85 | 170.01 | 1,226,042 | -1.31(-0.76%) |
Jul 19, 2022 | 165.81 | 171.89 | 165.81 | 171.32 | 1,241,826 | +6.25(+3.78%) |
Jul 18, 2022 | 164.35 | 168.17 | 164.35 | 165.07 | 955,393 | +0.51(+0.31%) |
Jul 15, 2022 | 165.55 | 167.56 | 164.14 | 164.56 | 913,701 | +1.99(+1.23%) |
Jul 14, 2022 | 158.60 | 163.19 | 157.01 | 162.57 | 738,733 | +2.72(+1.70%) |
Jul 13, 2022 | 159.16 | 160.34 | 157.03 | 159.85 | 932,754 | -1.30(-0.80%) |
Jul 12, 2022 | 160.27 | 164.22 | 159.56 | 161.15 | 637,269 | +0.04(+0.02%) |
Jul 11, 2022 | 162.21 | 163.51 | 160.89 | 161.11 | 514,035 | -1.61(-0.99%) |
Jul 08, 2022 | 161.93 | 164.50 | 160.89 | 162.72 | 525,030 | -0.49(-0.30%) |
Jul 07, 2022 | 159.68 | 163.96 | 159.00 | 163.21 | 651,355 | +4.53(+2.85%) |
Jul 06, 2022 | 157.62 | 159.43 | 155.42 | 158.68 | 669,208 | +1.84(+1.17%) |
Jul 05, 2022 | 155.86 | 157.07 | 153.99 | 156.84 | 598,125 | -0.15(-0.09%) |
Jul 01, 2022 | 154.56 | 157.28 | 153.26 | 156.99 | 634,996 | +2.36(+1.52%) |
Jun 30, 2022 | 153.57 | 155.54 | 151.26 | 154.63 | 591,211 | +0.17(+0.11%) |
Jun 29, 2022 | 155.02 | 155.77 | 151.74 | 154.47 | 390,785 | -0.34(-0.22%) |
Jun 28, 2022 | 158.81 | 161.42 | 154.49 | 154.81 | 446,957 | -4.43(-2.78%) |
Jun 27, 2022 | 160.07 | 161.67 | 158.52 | 159.24 | 540,596 | +0.01(+0.01%) |
Jun 24, 2022 | 155.43 | 161.74 | 155.25 | 159.23 | 1,049,253 | +4.57(+2.95%) |
Jun 23, 2022 | 153.73 | 155.11 | 152.29 | 154.66 | 577,988 | +1.93(+1.27%) |
Jun 22, 2022 | 154.59 | 155.13 | 151.42 | 152.73 | 589,244 | -3.14(-2.02%) |
Jun 21, 2022 | 154.47 | 157.77 | 153.35 | 155.87 | 553,163 | +3.78(+2.49%) |
Jun 17, 2022 | 154.93 | 154.93 | 151.15 | 152.09 | 987,260 | -1.65(-1.07%) |
Jun 16, 2022 | 155.54 | 155.90 | 152.57 | 153.74 | 707,769 | -4.87(-3.07%) |
Jun 15, 2022 | 159.79 | 161.85 | 157.12 | 158.61 | 658,256 | +0.10(+0.06%) |
Jun 14, 2022 | 158.77 | 161.41 | 156.55 | 158.51 | 551,713 | +0.98(+0.62%) |
Jun 13, 2022 | 157.41 | 159.66 | 155.46 | 157.53 | 688,732 | -3.25(-2.02%) |
Jun 10, 2022 | 161.69 | 163.66 | 159.34 | 160.78 | 743,270 | -2.29(-1.40%) |
Jun 09, 2022 | 164.93 | 167.03 | 163.03 | 163.07 | 848,379 | -2.69(-1.62%) |
Jun 08, 2022 | 172.00 | 172.09 | 164.33 | 165.76 | 1,070,310 | -7.63(-4.40%) |
Jun 07, 2022 | 175.05 | 176.76 | 171.97 | 173.39 | 767,393 | -4.42(-2.49%) |
Jun 06, 2022 | 176.36 | 178.42 | 175.38 | 177.81 | 491,794 | +1.64(+0.93%) |
Jun 03, 2022 | 172.60 | 177.35 | 172.02 | 176.17 | 549,115 | +1.95(+1.12%) |
Jun 02, 2022 | 170.24 | 174.52 | 170.24 | 174.22 | 533,968 | +4.42(+2.60%) |
Jun 01, 2022 | 170.29 | 171.93 | 168.56 | 169.80 | 906,920 | +0.32(+0.19%) |
May 31, 2022 | 170.80 | 170.98 | 166.88 | 169.47 | 1,542,857 | -2.24(-1.30%) |
May 27, 2022 | 170.53 | 172.36 | 168.88 | 171.71 | 457,689 | +1.65(+0.97%) |
May 26, 2022 | 165.60 | 170.78 | 165.12 | 170.06 | 835,671 | +5.87(+3.58%) |
May 25, 2022 | 158.89 | 165.57 | 158.59 | 164.19 | 831,264 | +5.16(+3.25%) |
May 24, 2022 | 161.40 | 161.78 | 156.59 | 159.02 | 1,122,568 | -3.91(-2.40%) |
May 23, 2022 | 162.37 | 164.35 | 161.47 | 162.93 | 507,597 | +1.51(+0.94%) |
May 20, 2022 | 159.43 | 161.51 | 155.19 | 161.42 | 1,080,193 | +3.69(+2.34%) |
May 19, 2022 | 159.37 | 161.12 | 154.10 | 157.73 | 1,423,088 | -2.19(-1.37%) |
May 18, 2022 | 173.57 | 174.75 | 157.57 | 159.92 | 1,921,136 | -15.83(-9.01%) |
May 17, 2022 | 173.89 | 175.77 | 171.89 | 175.75 | 534,940 | +5.39(+3.16%) |
May 16, 2022 | 172.89 | 172.89 | 169.06 | 170.36 | 467,047 | -2.91(-1.68%) |
May 13, 2022 | 170.22 | 176.91 | 170.03 | 173.26 | 923,256 | +3.74(+2.21%) |
May 12, 2022 | 165.93 | 169.73 | 164.66 | 169.52 | 1,135,722 | +3.37(+2.03%) |
May 11, 2022 | 168.64 | 170.48 | 165.62 | 166.15 | 802,631 | -2.49(-1.48%) |
May 10, 2022 | 170.69 | 172.07 | 164.46 | 168.64 | 820,321 | -0.35(-0.21%) |
May 09, 2022 | 170.19 | 173.11 | 168.59 | 168.99 | 647,947 | -3.22(-1.87%) |
May 06, 2022 | 171.82 | 173.66 | 167.06 | 172.22 | 675,777 | +0.12(+0.07%) |
May 05, 2022 | 172.57 | 174.61 | 170.79 | 172.10 | 933,764 | -2.70(-1.55%) |
May 04, 2022 | 169.06 | 175.01 | 169.06 | 174.80 | 833,837 | +5.61(+3.32%) |
May 03, 2022 | 167.02 | 169.58 | 165.64 | 169.19 | 662,444 | +2.52(+1.51%) |
May 02, 2022 | 168.33 | 169.03 | 163.31 | 166.67 | 1,104,901 | -0.70(-0.42%) |
Apr 29, 2022 | 170.63 | 173.18 | 167.10 | 167.38 | 810,316 | -3.66(-2.14%) |
Apr 28, 2022 | 169.48 | 171.33 | 167.81 | 171.04 | 954,177 | +2.73(+1.62%) |
Apr 27, 2022 | 168.04 | 170.76 | 167.03 | 168.31 | 675,911 | -0.21(-0.12%) |
Apr 26, 2022 | 171.42 | 173.01 | 167.60 | 168.51 | 1,268,460 | -2.00(-1.17%) |
Apr 25, 2022 | 165.64 | 171.25 | 164.36 | 170.51 | 992,902 | +4.61(+2.78%) |
Apr 22, 2022 | 167.57 | 167.61 | 164.84 | 165.91 | 753,440 | -1.95(-1.16%) |
Apr 21, 2022 | 170.29 | 171.13 | 166.56 | 167.86 | 925,908 | -1.19(-0.71%) |
Apr 20, 2022 | 171.38 | 172.98 | 168.92 | 169.05 | 1,106,123 | -1.29(-0.76%) |
Apr 19, 2022 | 168.61 | 171.14 | 164.62 | 170.35 | 2,118,637 | +2.38(+1.42%) |
Apr 18, 2022 | 168.28 | 171.26 | 165.14 | 167.97 | 1,799,932 | -0.55(-0.33%) |
Apr 14, 2022 | 168.34 | 170.36 | 167.20 | 168.51 | 1,115,265 | +0.03(+0.02%) |
Apr 13, 2022 | 168.85 | 169.36 | 165.51 | 168.49 | 1,134,449 | +3.67(+2.23%) |
Apr 12, 2022 | 167.97 | 170.46 | 163.60 | 164.81 | 1,107,141 | -2.42(-1.45%) |
Apr 11, 2022 | 169.42 | 170.93 | 165.22 | 167.23 | 935,979 | -2.43(-1.43%) |
Apr 08, 2022 | 166.88 | 171.18 | 163.99 | 169.66 | 1,718,229 | +0.58(+0.34%) |
Apr 07, 2022 | 168.47 | 169.76 | 163.41 | 169.08 | 1,772,805 | +1.84(+1.10%) |
Apr 06, 2022 | 166.91 | 168.63 | 162.05 | 167.24 | 2,128,920 | -2.32(-1.37%) |
Apr 05, 2022 | 173.46 | 174.14 | 167.93 | 169.56 | 1,951,652 | -3.97(-2.29%) |
Apr 04, 2022 | 178.12 | 178.34 | 172.23 | 173.53 | 1,948,061 | -4.29(-2.41%) |
Apr 01, 2022 | 197.07 | 197.99 | 176.88 | 177.82 | 2,803,641 | -18.89(-9.60%) |
Mar 31, 2022 | 204.25 | 204.25 | 195.23 | 196.71 | 1,122,049 | -5.36(-2.65%) |
Mar 30, 2022 | 204.76 | 205.27 | 201.54 | 202.07 | 930,918 | -2.90(-1.41%) |
Mar 29, 2022 | 206.81 | 207.61 | 201.97 | 204.97 | 637,404 | -0.31(-0.15%) |
Mar 28, 2022 | 205.15 | 206.32 | 202.84 | 205.28 | 621,335 | +0.34(+0.17%) |
Mar 25, 2022 | 205.18 | 205.66 | 200.42 | 204.94 | 789,221 | +0.73(+0.36%) |
Mar 24, 2022 | 207.46 | 208.96 | 203.58 | 204.20 | 766,509 | -1.70(-0.83%) |
Mar 23, 2022 | 208.99 | 209.15 | 205.83 | 205.91 | 675,532 | -3.59(-1.72%) |
Mar 22, 2022 | 209.68 | 211.33 | 206.73 | 209.50 | 553,336 | -0.11(-0.05%) |
Mar 21, 2022 | 210.22 | 212.01 | 208.60 | 209.61 | 593,089 | -1.09(-0.52%) |
Mar 18, 2022 | 212.05 | 212.34 | 207.11 | 210.70 | 1,397,313 | -1.19(-0.56%) |
Mar 17, 2022 | 211.93 | 213.52 | 208.67 | 211.88 | 909,965 | -1.74(-0.82%) |
Mar 16, 2022 | 196.37 | 213.75 | 196.37 | 213.63 | 1,954,464 | +18.69(+9.59%) |
Mar 15, 2022 | 193.30 | 196.02 | 193.06 | 194.94 | 660,413 | +3.56(+1.86%) |
Mar 14, 2022 | 194.96 | 196.89 | 189.44 | 191.38 | 789,096 | -2.94(-1.51%) |
Mar 11, 2022 | 199.34 | 203.24 | 193.96 | 194.32 | 745,654 | -3.46(-1.75%) |
Mar 10, 2022 | 192.23 | 198.85 | 191.46 | 197.78 | 505,148 | +2.46(+1.26%) |
Mar 09, 2022 | 197.49 | 197.50 | 192.40 | 195.32 | 845,313 | +5.38(+2.83%) |
Mar 08, 2022 | 194.62 | 195.40 | 187.19 | 189.94 | 1,056,418 | -5.95(-3.04%) |
Mar 07, 2022 | 199.81 | 203.26 | 194.91 | 195.89 | 809,931 | -3.82(-1.91%) |
Mar 04, 2022 | 195.94 | 200.10 | 195.47 | 199.71 | 802,343 | +2.56(+1.30%) |
Mar 03, 2022 | 199.49 | 202.52 | 196.54 | 197.15 | 742,036 | -1.45(-0.73%) |
Mar 02, 2022 | 198.38 | 202.51 | 197.31 | 198.60 | 796,859 | +2.31(+1.18%) |
Mar 01, 2022 | 197.97 | 200.83 | 193.54 | 196.29 | 701,005 | -2.52(-1.27%) |
Feb 28, 2022 | 189.17 | 199.59 | 188.72 | 198.81 | 1,132,819 | +6.70(+3.49%) |
Feb 25, 2022 | 185.20 | 193.47 | 184.94 | 192.10 | 645,255 | +7.03(+3.80%) |
Feb 24, 2022 | 181.87 | 185.61 | 181.24 | 185.07 | 633,443 | +0.15(+0.08%) |
Feb 23, 2022 | 186.05 | 187.52 | 184.68 | 184.92 | 749,783 | -0.38(-0.21%) |
Feb 22, 2022 | 184.49 | 186.79 | 183.60 | 185.31 | 786,974 | +0.84(+0.46%) |
Feb 18, 2022 | 184.46 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.12 | 187.29 | 183.17 | 184.02 | 424,824 | -3.09(-1.65%) |
Feb 16, 2022 | 188.79 | 188.79 | 182.97 | 187.12 | 690,526 | -1.97(-1.04%) |
Feb 15, 2022 | 190.51 | 194.88 | 188.52 | 189.09 | 529,309 | +0.51(+0.27%) |
Feb 14, 2022 | 187.08 | 189.71 | 185.52 | 188.58 | 663,232 | +2.47(+1.33%) |
Feb 11, 2022 | 187.78 | 190.10 | 184.22 | 186.11 | 583,943 | -1.51(-0.80%) |
Feb 10, 2022 | 187.73 | 191.81 | 186.67 | 187.62 | 624,252 | -2.82(-1.48%) |
Feb 09, 2022 | 186.53 | 191.79 | 186.35 | 190.44 | 507,764 | +5.38(+2.91%) |
Feb 08, 2022 | 183.41 | 186.87 | 182.27 | 185.06 | 377,930 | +2.29(+1.25%) |
Feb 07, 2022 | 185.88 | 185.88 | 182.53 | 182.77 | 522,438 | -2.98(-1.60%) |
Feb 04, 2022 | 189.21 | 189.56 | 184.02 | 185.75 | 530,972 | -3.63(-1.92%) |
Feb 03, 2022 | 189.95 | 192.27 | 189.38 | 511,520 | -2.03(-1.06%) | |
Feb 02, 2022 | 187.86 | 191.62 | 184.31 | 191.41 | 599,962 | +3.55(+1.89%) |
Feb 01, 2022 | 189.81 | 192.94 | 186.42 | 187.86 | 628,365 | -0.38(-0.20%) |
Jan 31, 2022 | 186.74 | 188.24 | 689,948 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.71 | 187.62 | 588,658 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,235 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.54 | 189.67 | 191.14 | 1,056,939 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.56 | 188.19 | 191.58 | 1,108,733 | -6.57(-3.32%) |
Jan 24, 2022 | 192.60 | 198.93 | 191.52 | 198.15 | 864,850 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.19 | 193.07 | 194.51 | 890,470 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.56 | 195.94 | 871,114 | -0.23(-0.12%) |
Jan 19, 2022 | 198.67 | 198.86 | 190.31 | 196.17 | 1,381,864 | +0.16(+0.08%) |
Jan 18, 2022 | 197.40 | 197.57 | 194.65 | 196.01 | 971,233 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.63 | 795,181 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.60 | 195.71 | 198.27 | 651,312 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.36 | 190.80 | 194.61 | 705,986 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,876 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 192.99 | 195.64 | 534,752 | -1.80(-0.91%) |
Jan 06, 2022 | 199.23 | 200.26 | 194.58 | 197.44 | 506,364 | -1.38(-0.69%) |
Jan 05, 2022 | 202.68 | 204.07 | 198.02 | 198.82 | 596,056 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.42 | 203.02 | 707,258 | +5.69(+2.88%) |
Jan 03, 2022 | 200.42 | 201.91 | 195.96 | 197.33 | 502,094 | -2.50(-1.25%) |
Dec 31, 2021 | 199.03 | 200.88 | 196.99 | 199.84 | 245,245 | +0.66(+0.33%) |
Dec 30, 2021 | 200.41 | 201.19 | 198.74 | 199.18 | 208,520 | -1.98(-0.98%) |
Dec 29, 2021 | 199.45 | 202.22 | 198.62 | 201.16 | 248,546 | +1.92(+0.96%) |
Dec 28, 2021 | 198.76 | 199.82 | 197.57 | 199.24 | 266,231 | +0.64(+0.32%) |
Dec 27, 2021 | 193.39 | 198.65 | 193.39 | 198.60 | 291,069 | +5.78(+3.00%) |
Dec 23, 2021 | 190.86 | 194.25 | 190.86 | 192.83 | 343,197 | +2.34(+1.23%) |
Dec 22, 2021 | 190.43 | 191.98 | 187.71 | 190.49 | 532,798 | -0.11(-0.06%) |
Dec 21, 2021 | 188.56 | 190.95 | 186.97 | 190.60 | 352,698 | +4.09(+2.19%) |
Dec 20, 2021 | 185.04 | 187.30 | 183.40 | 186.51 | 508,486 | -1.30(-0.69%) |
Dec 17, 2021 | 191.99 | 192.80 | 187.09 | 187.81 | 1,094,337 | -4.33(-2.25%) |
Dec 16, 2021 | 195.61 | 197.45 | 192.10 | 192.14 | 396,889 | -2.02(-1.04%) |
Dec 15, 2021 | 193.09 | 195.28 | 191.09 | 194.17 | 400,056 | +1.96(+1.02%) |
Dec 14, 2021 | 194.80 | 197.33 | 190.96 | 192.21 | 458,128 | -4.11(-2.09%) |
Dec 13, 2021 | 194.61 | 198.28 | 192.34 | 196.32 | 733,640 | +2.19(+1.13%) |
Dec 10, 2021 | 195.27 | 196.48 | 193.77 | 194.13 | 441,564 | -0.01(-0.01%) |
Dec 09, 2021 | 191.86 | 196.42 | 190.75 | 194.14 | 461,415 | +1.84(+0.96%) |
Dec 08, 2021 | 193.11 | 194.43 | 189.04 | 192.30 | 348,669 | +0.51(+0.26%) |
Dec 07, 2021 | 193.17 | 195.76 | 191.50 | 191.79 | 450,163 | +0.60(+0.31%) |
Dec 06, 2021 | 188.93 | 192.52 | 188.71 | 191.19 | 490,535 | +3.75(+2.00%) |
Dec 03, 2021 | 187.35 | 189.05 | 185.69 | 187.44 | 473,971 | +1.55(+0.84%) |
Dec 02, 2021 | 181.69 | 187.12 | 181.02 | 185.89 | 477,405 | +4.05(+2.23%) |
Dec 01, 2021 | 190.56 | 190.56 | 181.76 | 181.84 | 679,562 | -5.06(-2.70%) |
Nov 30, 2021 | 190.28 | 190.67 | 185.86 | 186.89 | 910,501 | -4.60(-2.40%) |
Nov 29, 2021 | 192.28 | 194.40 | 189.99 | 191.50 | 375,236 | +1.27(+0.67%) |
Nov 26, 2021 | 191.10 | 192.99 | 189.48 | 190.23 | 303,780 | -5.53(-2.83%) |
Nov 24, 2021 | 194.72 | 196.14 | 193.17 | 195.76 | 387,814 | -0.34(-0.17%) |
Nov 23, 2021 | 192.96 | 196.37 | 191.62 | 196.10 | 537,198 | +3.16(+1.64%) |
Nov 22, 2021 | 190.65 | 194.91 | 189.95 | 192.94 | 432,354 | +3.02(+1.59%) |
Nov 19, 2021 | 191.32 | 191.41 | 186.48 | 189.92 | 718,840 | -1.46(-0.76%) |
Nov 18, 2021 | 195.41 | 191.74 | 191.07 | 191.38 | 637,453 | -3.94(-2.02%) |
Nov 17, 2021 | 196.69 | 198.19 | 195.06 | 195.32 | 409,572 | -1.64(-0.83%) |
Nov 16, 2021 | 194.80 | 198.04 | 194.56 | 196.96 | 474,421 | +2.06(+1.06%) |
Nov 15, 2021 | 194.63 | 196.82 | 194.60 | 194.90 | 411,263 | +0.14(+0.07%) |
Nov 12, 2021 | 192.03 | 197.97 | 192.03 | 194.76 | 501,368 | +2.73(+1.42%) |
Nov 11, 2021 | 189.74 | 192.75 | 189.60 | 192.03 | 494,433 | +2.87(+1.52%) |
Nov 10, 2021 | 190.29 | 189.16 | 222,490 | -1.76(-0.92%) | ||
Nov 09, 2021 | 190.24 | 191.99 | 189.69 | 190.92 | 277,329 | +0.55(+0.29%) |
Nov 08, 2021 | 189.95 | 191.13 | 187.76 | 190.37 | 377,127 | +1.42(+0.75%) |
Nov 05, 2021 | 194.69 | 196.01 | 188.49 | 188.96 | 624,620 | -3.91(-2.03%) |
Nov 04, 2021 | 191.05 | 193.34 | 189.84 | 192.87 | 564,566 | +2.11(+1.11%) |
Nov 03, 2021 | 188.30 | 191.03 | 188.14 | 190.75 | 627,952 | +2.17(+1.15%) |
Nov 02, 2021 | 191.38 | 191.82 | 187.83 | 188.59 | 690,652 | -2.53(-1.32%) |