Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 179.47 | 180.24 | 177.77 | 178.07 | 23,067,846 | -1.09(-0.61%) |
Aug 30, 2022 | 182.26 | 182.45 | 178.10 | 179.16 | 23,223,822 | -2.54(-1.40%) |
Aug 29, 2022 | 181.42 | 183.40 | 181.00 | 181.70 | 20,332,324 | -1.69(-0.92%) |
Aug 26, 2022 | 189.56 | 189.66 | 183.08 | 183.39 | 24,914,742 | -6.23(-3.29%) |
Aug 25, 2022 | 187.66 | 189.67 | 187.27 | 189.62 | 15,222,800 | +2.90(+1.55%) |
Aug 24, 2022 | 185.14 | 187.58 | 184.53 | 186.72 | 16,523,147 | +1.42(+0.76%) |
Aug 23, 2022 | 185.29 | 187.22 | 184.76 | 185.30 | 20,742,686 | +0.30(+0.16%) |
Aug 22, 2022 | 186.31 | 186.66 | 184.39 | 185.00 | 23,811,208 | -3.89(-2.06%) |
Aug 19, 2022 | 191.00 | 191.28 | 188.33 | 188.89 | 28,252,630 | -4.14(-2.15%) |
Aug 18, 2022 | 192.02 | 193.35 | 191.07 | 193.03 | 19,168,034 | +1.27(+0.66%) |
Aug 17, 2022 | 192.84 | 193.43 | 190.57 | 191.76 | 23,083,842 | -3.28(-1.68%) |
Aug 16, 2022 | 194.57 | 196.01 | 193.13 | 195.04 | 19,370,430 | -0.08(-0.04%) |
Aug 15, 2022 | 192.91 | 195.20 | 192.35 | 195.12 | 17,927,054 | +0.69(+0.35%) |
Aug 12, 2022 | 191.51 | 194.50 | 190.76 | 194.43 | 22,672,564 | +3.89(+2.04%) |
Aug 11, 2022 | 191.58 | 193.62 | 190.24 | 190.54 | 24,488,146 | +0.71(+0.37%) |
Aug 10, 2022 | 187.90 | 190.15 | 187.40 | 189.83 | 21,409,118 | +5.27(+2.85%) |
Aug 09, 2022 | 186.36 | 186.48 | 183.56 | 184.56 | 18,783,868 | -2.55(-1.36%) |
Aug 08, 2022 | 186.46 | 188.87 | 186.21 | 187.11 | 23,002,904 | +1.96(+1.06%) |
Aug 05, 2022 | 181.92 | 185.37 | 181.63 | 185.15 | 19,105,762 | +1.41(+0.77%) |
Aug 04, 2022 | 184.22 | 184.42 | 182.86 | 183.75 | 15,290,050 | -0.39(-0.21%) |
Aug 03, 2022 | 182.73 | 184.52 | 182.09 | 184.13 | 19,762,440 | +2.67(+1.47%) |
Aug 02, 2022 | 180.95 | 183.43 | 179.99 | 181.47 | 18,165,990 | -0.17(-0.10%) |
Aug 01, 2022 | 180.29 | 182.75 | 178.77 | 181.64 | 24,604,698 | -0.07(-0.04%) |
Jul 29, 2022 | 180.53 | 182.17 | 179.56 | 181.71 | 22,424,292 | +1.28(+0.71%) |
Jul 28, 2022 | 178.87 | 180.63 | 176.38 | 180.43 | 24,032,468 | +2.45(+1.37%) |
Jul 27, 2022 | 175.14 | 178.80 | 174.67 | 177.98 | 22,334,846 | +3.96(+2.27%) |
Jul 26, 2022 | 174.46 | 174.88 | 173.26 | 174.02 | 19,944,902 | -1.08(-0.62%) |
Jul 25, 2022 | 174.72 | 175.57 | 173.15 | 175.10 | 19,824,516 | +0.90(+0.52%) |
Jul 22, 2022 | 177.47 | 177.83 | 172.78 | 174.20 | 25,882,324 | -2.82(-1.60%) |
Jul 21, 2022 | 175.11 | 177.10 | 173.55 | 177.02 | 22,329,092 | +0.90(+0.51%) |
Jul 20, 2022 | 173.36 | 176.43 | 173.12 | 176.12 | 26,959,064 | +2.72(+1.57%) |
Jul 19, 2022 | 169.58 | 173.60 | 169.49 | 173.40 | 24,914,128 | +5.91(+3.53%) |
Jul 18, 2022 | 169.95 | 171.07 | 166.97 | 167.49 | 23,704,418 | -0.48(-0.28%) |
Jul 15, 2022 | 166.46 | 168.22 | 164.30 | 167.97 | 36,001,340 | +3.43(+2.08%) |
Jul 14, 2022 | 163.69 | 164.97 | 162.08 | 164.54 | 25,889,096 | -1.71(-1.03%) |
Jul 13, 2022 | 164.14 | 167.18 | 163.79 | 166.25 | 26,357,144 | -0.15(-0.09%) |
Jul 12, 2022 | 166.46 | 168.23 | 165.51 | 166.40 | 24,544,048 | -0.57(-0.34%) |
Jul 11, 2022 | 169.10 | 169.79 | 166.52 | 166.97 | 22,683,154 | -3.43(-2.01%) |
Jul 08, 2022 | 169.89 | 171.75 | 168.51 | 170.39 | 21,174,406 | -0.02(-0.01%) |
Jul 07, 2022 | 167.74 | 170.77 | 167.74 | 170.41 | 25,699,950 | +3.94(+2.37%) |
Jul 06, 2022 | 167.35 | 168.57 | 164.73 | 166.47 | 26,476,290 | -1.24(-0.74%) |
Jul 05, 2022 | 163.69 | 167.78 | 161.80 | 167.72 | 25,878,500 | +1.38(+0.83%) |
Jul 01, 2022 | 164.05 | 166.75 | 162.70 | 166.34 | 25,477,088 | +1.99(+1.21%) |
Jun 30, 2022 | 163.22 | 166.24 | 161.82 | 164.35 | 32,962,496 | -1.29(-0.78%) |
Jun 29, 2022 | 167.44 | 167.59 | 163.97 | 165.64 | 21,914,160 | -1.70(-1.01%) |
Jun 28, 2022 | 171.69 | 172.88 | 167.25 | 167.34 | 26,716,420 | -3.20(-1.88%) |
Jun 27, 2022 | 170.47 | 171.75 | 169.03 | 170.54 | 25,489,902 | +0.63(+0.37%) |
Jun 24, 2022 | 166.15 | 169.92 | 165.84 | 169.91 | 38,271,100 | +5.10(+3.10%) |
Jun 23, 2022 | 163.21 | 165.19 | 161.62 | 164.80 | 27,898,884 | +1.95(+1.20%) |
Jun 22, 2022 | 161.05 | 164.25 | 160.48 | 162.85 | 30,202,800 | -0.31(-0.19%) |
Jun 21, 2022 | 163.01 | 165.05 | 161.87 | 163.16 | 35,898,520 | +2.87(+1.79%) |
Jun 17, 2022 | 159.61 | 162.56 | 158.86 | 160.29 | 41,812,692 | +1.24(+0.78%) |
Jun 16, 2022 | 162.87 | 163.44 | 157.96 | 159.05 | 46,092,884 | -7.72(-4.63%) |
Jun 15, 2022 | 166.14 | 168.91 | 163.67 | 166.77 | 33,134,444 | +2.41(+1.46%) |
Jun 14, 2022 | 165.62 | 166.17 | 162.78 | 164.37 | 31,387,382 | -0.80(-0.48%) |
Jun 13, 2022 | 168.49 | 169.78 | 164.28 | 165.16 | 40,893,304 | -8.14(-4.70%) |
Jun 10, 2022 | 175.17 | 176.18 | 172.39 | 173.31 | 38,415,636 | -4.83(-2.71%) |
Jun 09, 2022 | 181.03 | 181.53 | 178.10 | 178.14 | 22,349,000 | -3.77(-2.07%) |
Jun 08, 2022 | 183.85 | 184.57 | 181.05 | 181.91 | 22,699,880 | -2.86(-1.55%) |
Jun 07, 2022 | 180.42 | 184.80 | 179.92 | 184.76 | 22,358,906 | +2.93(+1.61%) |
Jun 06, 2022 | 183.21 | 183.22 | 180.82 | 181.83 | 25,479,778 | +0.78(+0.43%) |
Jun 03, 2022 | 181.27 | 181.92 | 179.82 | 181.05 | 19,602,272 | -1.65(-0.90%) |
Jun 02, 2022 | 178.66 | 182.69 | 178.25 | 182.69 | 25,675,794 | +4.36(+2.44%) |
Jun 01, 2022 | 180.28 | 180.93 | 175.93 | 178.34 | 29,284,026 | -1.02(-0.57%) |
May 31, 2022 | 180.90 | 181.64 | 178.17 | 179.35 | 31,308,728 | -2.25(-1.24%) |
May 27, 2022 | 177.85 | 181.62 | 177.50 | 181.61 | 25,780,864 | +4.76(+2.69%) |
May 26, 2022 | 174.07 | 177.89 | 173.92 | 176.85 | 26,606,230 | +3.86(+2.23%) |
May 25, 2022 | 169.26 | 174.00 | 169.19 | 172.99 | 28,931,320 | +3.06(+1.80%) |
May 24, 2022 | 170.89 | 171.24 | 166.79 | 169.93 | 27,825,596 | -2.56(-1.48%) |
May 23, 2022 | 172.16 | 173.21 | 169.86 | 172.48 | 25,401,530 | +2.06(+1.21%) |
May 20, 2022 | 172.76 | 173.22 | 166.27 | 170.42 | 43,216,120 | -0.44(-0.26%) |
May 19, 2022 | 169.27 | 173.06 | 169.27 | 170.86 | 34,717,296 | +0.28(+0.16%) |
May 18, 2022 | 174.67 | 175.58 | 169.47 | 170.57 | 37,204,764 | -6.19(-3.50%) |
May 17, 2022 | 174.61 | 176.96 | 173.24 | 176.77 | 32,921,646 | +5.25(+3.06%) |
May 16, 2022 | 171.79 | 173.67 | 170.47 | 171.52 | 29,171,192 | -0.82(-0.48%) |
May 13, 2022 | 169.41 | 173.64 | 169.38 | 172.35 | 37,730,100 | +5.29(+3.17%) |
May 12, 2022 | 164.37 | 168.74 | 163.47 | 167.05 | 54,688,300 | +1.94(+1.17%) |
May 11, 2022 | 169.50 | 172.46 | 164.83 | 165.12 | 66,480,368 | -4.21(-2.49%) |
May 10, 2022 | 171.86 | 173.15 | 165.70 | 169.33 | 55,382,588 | +0.05(+0.03%) |
May 09, 2022 | 174.08 | 176.78 | 168.50 | 169.28 | 55,451,220 | -7.43(-4.21%) |
May 06, 2022 | 179.01 | 179.46 | 174.75 | 176.71 | 46,967,660 | -2.99(-1.66%) |
May 05, 2022 | 185.37 | 185.40 | 177.49 | 179.70 | 42,804,444 | -7.60(-4.06%) |
May 04, 2022 | 182.97 | 187.70 | 179.72 | 187.30 | 40,090,176 | +4.87(+2.67%) |
May 03, 2022 | 180.91 | 183.42 | 179.71 | 182.43 | 31,226,472 | +1.55(+0.86%) |
May 02, 2022 | 178.96 | 181.78 | 176.52 | 180.88 | 39,244,700 | +1.88(+1.05%) |
Apr 29, 2022 | 183.50 | 185.57 | 178.58 | 179.00 | 42,561,608 | -5.32(-2.89%) |
Apr 28, 2022 | 183.09 | 185.25 | 178.77 | 184.33 | 38,734,952 | +3.38(+1.87%) |
Apr 27, 2022 | 181.64 | 183.68 | 180.27 | 180.95 | 39,042,580 | -0.76(-0.42%) |
Apr 26, 2022 | 186.14 | 186.51 | 181.45 | 181.71 | 41,833,836 | -5.91(-3.15%) |
Apr 25, 2022 | 184.85 | 187.87 | 183.13 | 187.62 | 36,725,196 | +1.13(+0.61%) |
Apr 22, 2022 | 190.54 | 191.03 | 186.11 | 186.49 | 36,872,720 | -4.96(-2.59%) |
Apr 21, 2022 | 197.66 | 198.22 | 190.69 | 191.44 | 32,572,962 | -4.38(-2.24%) |
Apr 20, 2022 | 196.52 | 197.32 | 195.37 | 195.83 | 21,184,606 | +0.75(+0.38%) |
Apr 19, 2022 | 191.50 | 195.73 | 191.34 | 195.08 | 23,640,008 | +3.81(+1.99%) |
Apr 18, 2022 | 192.08 | 192.78 | 190.21 | 191.27 | 22,960,782 | -1.30(-0.67%) |
Apr 14, 2022 | 194.65 | 195.87 | 192.48 | 192.56 | 28,054,770 | -1.89(-0.97%) |
Apr 13, 2022 | 191.33 | 194.97 | 191.26 | 194.45 | 23,009,818 | +3.63(+1.90%) |
Apr 12, 2022 | 192.31 | 195.20 | 190.11 | 190.82 | 34,807,472 | +0.60(+0.32%) |
Apr 11, 2022 | 190.78 | 192.85 | 189.58 | 190.22 | 34,792,652 | -1.29(-0.67%) |
Apr 08, 2022 | 192.82 | 193.87 | 191.15 | 191.51 | 26,088,234 | -1.54(-0.80%) |
Apr 07, 2022 | 193.68 | 194.76 | 190.36 | 193.05 | 30,217,658 | -0.63(-0.32%) |
Apr 06, 2022 | 194.80 | 195.31 | 192.29 | 193.68 | 36,034,408 | -2.79(-1.42%) |
Apr 05, 2022 | 201.28 | 202.70 | 196.00 | 196.47 | 27,400,332 | -4.76(-2.37%) |
Apr 04, 2022 | 201.19 | 201.73 | 199.26 | 201.23 | 20,952,904 | +0.33(+0.16%) |
Apr 01, 2022 | 199.55 | 201.04 | 198.42 | 200.90 | 27,897,244 | +2.23(+1.12%) |
Mar 31, 2022 | 200.47 | 202.19 | 198.56 | 198.67 | 27,639,546 | -2.12(-1.06%) |
Mar 30, 2022 | 204.58 | 204.93 | 199.97 | 200.79 | 27,323,800 | -4.11(-2.01%) |
Mar 29, 2022 | 201.31 | 205.43 | 201.20 | 204.91 | 31,065,378 | +5.34(+2.68%) |
Mar 28, 2022 | 198.99 | 199.58 | 196.50 | 199.56 | 19,585,450 | +0.07(+0.03%) |
Mar 25, 2022 | 199.47 | 199.98 | 197.87 | 199.49 | 20,135,716 | +0.27(+0.14%) |
Mar 24, 2022 | 197.81 | 199.28 | 196.21 | 199.22 | 20,729,618 | +2.26(+1.15%) |
Mar 23, 2022 | 199.13 | 200.15 | 196.81 | 196.96 | 20,453,152 | -3.48(-1.73%) |
Mar 22, 2022 | 199.29 | 201.68 | 198.79 | 200.44 | 25,530,870 | +1.99(+1.00%) |
Mar 21, 2022 | 200.15 | 201.09 | 196.99 | 198.45 | 27,639,916 | -1.77(-0.88%) |
Mar 18, 2022 | 197.26 | 200.39 | 197.06 | 200.21 | 38,522,640 | +2.09(+1.05%) |
Mar 17, 2022 | 193.94 | 198.22 | 193.48 | 198.13 | 26,763,698 | +3.06(+1.57%) |
Mar 16, 2022 | 190.81 | 195.06 | 189.47 | 195.06 | 33,034,640 | +5.95(+3.15%) |
Mar 15, 2022 | 186.87 | 189.12 | 186.31 | 189.12 | 26,335,406 | +2.97(+1.59%) |
Mar 14, 2022 | 190.53 | 190.72 | 185.35 | 186.15 | 36,178,844 | -3.88(-2.04%) |
Mar 11, 2022 | 193.94 | 194.89 | 189.75 | 190.03 | 26,651,312 | -3.08(-1.60%) |
Mar 10, 2022 | 190.69 | 193.23 | 189.87 | 193.11 | 26,454,674 | -0.35(-0.18%) |
Mar 09, 2022 | 191.47 | 194.16 | 190.89 | 193.46 | 30,154,272 | +5.30(+2.82%) |
Mar 08, 2022 | 187.72 | 192.78 | 186.87 | 188.16 | 47,225,676 | +1.03(+0.55%) |
Mar 07, 2022 | 192.44 | 192.79 | 187.09 | 187.12 | 40,517,760 | -4.77(-2.49%) |
Mar 04, 2022 | 192.90 | 194.02 | 190.27 | 191.90 | 32,773,576 | -3.05(-1.57%) |
Mar 03, 2022 | 198.11 | 198.13 | 193.47 | 194.95 | 30,880,286 | -2.34(-1.19%) |
Mar 02, 2022 | 194.00 | 198.31 | 193.86 | 197.29 | 31,047,898 | +4.59(+2.38%) |
Mar 01, 2022 | 195.76 | 196.85 | 191.07 | 192.70 | 42,000,876 | -3.70(-1.88%) |
Feb 28, 2022 | 193.65 | 197.63 | 193.64 | 196.40 | 36,227,632 | +0.79(+0.40%) |
Feb 25, 2022 | 191.93 | 195.72 | 191.40 | 195.61 | 34,842,296 | +4.31(+2.25%) |
Feb 24, 2022 | 181.91 | 191.72 | 181.52 | 191.30 | 54,209,164 | +4.89(+2.62%) |
Feb 23, 2022 | 191.49 | 192.13 | 186.00 | 186.41 | 32,471,062 | -3.56(-1.87%) |
Feb 22, 2022 | 191.72 | 193.63 | 188.70 | 189.97 | 32,922,956 | -2.71(-1.41%) |
Feb 18, 2022 | 192.68 | 0 | -1.67(-0.86%) | |||
Feb 17, 2022 | 197.59 | 198.05 | 193.94 | 194.35 | 28,025,220 | -5.11(-2.56%) |
Feb 16, 2022 | 198.31 | 200.21 | 197.13 | 199.46 | 30,982,850 | +0.42(+0.21%) |
Feb 15, 2022 | 195.88 | 199.28 | 195.73 | 199.04 | 26,758,616 | +5.20(+2.68%) |
Feb 14, 2022 | 194.77 | 196.60 | 192.46 | 193.85 | 33,291,220 | -0.68(-0.35%) |
Feb 11, 2022 | 196.72 | 199.04 | 192.89 | 194.52 | 43,134,988 | -1.99(-1.01%) |
Feb 10, 2022 | 195.99 | 201.93 | 195.24 | 196.51 | 51,607,288 | -3.06(-1.53%) |
Feb 09, 2022 | 197.61 | 199.62 | 197.34 | 199.58 | 28,241,494 | +3.72(+1.90%) |
Feb 08, 2022 | 192.68 | 196.21 | 192.57 | 195.86 | 29,274,102 | +3.28(+1.71%) |
Feb 07, 2022 | 191.68 | 194.31 | 191.25 | 192.57 | 34,520,108 | +0.95(+0.49%) |
Feb 04, 2022 | 190.33 | 193.29 | 188.28 | 191.63 | 35,568,936 | +0.82(+0.43%) |
Feb 03, 2022 | 192.07 | 190.34 | 190.81 | 40,980,168 | -3.68(-1.89%) | |
Feb 02, 2022 | 196.69 | 196.96 | 192.51 | 194.49 | 44,226,748 | -1.95(-0.99%) |
Feb 01, 2022 | 194.79 | 196.64 | 191.23 | 196.44 | 44,927,560 | +2.51(+1.30%) |
Jan 31, 2022 | 187.77 | 194.39 | 193.92 | 55,182,704 | +5.32(+2.82%) | |
Jan 28, 2022 | 185.17 | 188.59 | 181.69 | 188.60 | 68,201,984 | +3.60(+1.95%) |
Jan 27, 2022 | 190.90 | 192.81 | 184.11 | 185.00 | 61,751,008 | -4.30(-2.27%) |
Jan 26, 2022 | 194.91 | 196.62 | 188.57 | 189.30 | 73,839,128 | -2.77(-1.44%) |
Jan 25, 2022 | 191.72 | 194.25 | 187.94 | 192.07 | 63,070,952 | -2.60(-1.33%) |
Jan 24, 2022 | 187.46 | 195.50 | 184.72 | 194.67 | 88,814,080 | +4.39(+2.30%) |
Jan 21, 2022 | 192.96 | 196.11 | 190.28 | 190.28 | 88,860,920 | -3.63(-1.87%) |
Jan 20, 2022 | 198.39 | 201.88 | 193.51 | 193.92 | 52,145,112 | -4.59(-2.31%) |
Jan 19, 2022 | 201.70 | 202.33 | 197.42 | 198.50 | 47,711,448 | -2.25(-1.12%) |
Jan 18, 2022 | 204.98 | 205.21 | 200.47 | 200.75 | 51,179,028 | -6.26(-3.02%) |
Jan 14, 2022 | 207.01 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 209.43 | 210.76 | 206.12 | 206.74 | 35,569,688 | -1.91(-0.91%) |
Jan 12, 2022 | 211.08 | 211.91 | 207.33 | 208.65 | 36,605,780 | -1.56(-0.74%) |
Jan 11, 2022 | 208.14 | 210.41 | 205.71 | 210.20 | 36,380,972 | +2.21(+1.06%) |
Jan 10, 2022 | 207.46 | 208.05 | 203.93 | 207.99 | 47,871,960 | -0.72(-0.35%) |
Jan 07, 2022 | 211.16 | 212.88 | 208.57 | 208.71 | 32,828,468 | -2.28(-1.08%) |
Jan 06, 2022 | 210.41 | 212.92 | 208.47 | 211.00 | 40,429,648 | +1.04(+0.49%) |
Jan 05, 2022 | 217.22 | 218.22 | 209.92 | 209.96 | 41,909,324 | -7.36(-3.39%) |
Jan 04, 2022 | 218.31 | 219.40 | 215.78 | 217.32 | 22,809,582 | -0.33(-0.15%) |
Jan 03, 2022 | 216.09 | 218.97 | 215.15 | 217.65 | 31,665,198 | +2.77(+1.29%) |
Dec 31, 2021 | 214.92 | 216.49 | 214.82 | 214.88 | 24,912,934 | -0.46(-0.22%) |
Dec 30, 2021 | 215.35 | 217.76 | 215.12 | 215.34 | 25,482,702 | -0.06(-0.03%) |
Dec 29, 2021 | 215.14 | 215.88 | 213.72 | 215.40 | 20,058,672 | +0.23(+0.11%) |
Dec 28, 2021 | 216.17 | 218.05 | 214.78 | 215.17 | 23,897,634 | -1.32(-0.61%) |
Dec 27, 2021 | 214.77 | 216.60 | 213.09 | 216.49 | 24,999,190 | +2.01(+0.94%) |
Dec 23, 2021 | 213.53 | 215.22 | 212.84 | 214.48 | 22,908,564 | +1.70(+0.80%) |
Dec 22, 2021 | 210.45 | 212.85 | 209.74 | 212.78 | 33,623,992 | +2.03(+0.96%) |
Dec 21, 2021 | 206.91 | 210.95 | 204.84 | 210.75 | 39,841,276 | +6.09(+2.98%) |
Dec 20, 2021 | 204.87 | 205.69 | 201.65 | 204.66 | 51,682,188 | -3.15(-1.52%) |
Dec 17, 2021 | 204.98 | 209.95 | 203.14 | 207.82 | 65,726,540 | +1.89(+0.92%) |
Dec 16, 2021 | 211.98 | 212.41 | 205.02 | 205.92 | 54,932,152 | -2.14(-1.03%) |
Dec 15, 2021 | 206.92 | 210.73 | 203.89 | 208.07 | 53,026,456 | +1.18(+0.57%) |
Dec 14, 2021 | 207.28 | 210.12 | 206.05 | 206.89 | 37,843,472 | -1.80(-0.86%) |
Dec 13, 2021 | 210.96 | 211.59 | 207.43 | 208.69 | 34,530,908 | -3.09(-1.46%) |
Dec 10, 2021 | 213.99 | 214.61 | 210.25 | 211.78 | 34,188,460 | -0.69(-0.33%) |
Dec 09, 2021 | 215.67 | 217.46 | 212.33 | 212.47 | 36,087,540 | -4.81(-2.22%) |
Dec 08, 2021 | 216.30 | 218.16 | 214.81 | 217.29 | 37,939,736 | +1.47(+0.68%) |
Dec 07, 2021 | 213.93 | 217.68 | 213.77 | 215.81 | 46,248,176 | +4.89(+2.32%) |
Dec 06, 2021 | 208.53 | 212.53 | 205.81 | 210.92 | 45,528,468 | +4.15(+2.01%) |
Dec 03, 2021 | 212.15 | 212.23 | 204.85 | 206.77 | 66,898,348 | -4.57(-2.16%) |
Dec 02, 2021 | 206.44 | 211.81 | 205.91 | 211.35 | 66,481,876 | +5.97(+2.91%) |
Dec 01, 2021 | 214.92 | 215.92 | 205.27 | 205.38 | 71,816,952 | -4.73(-2.25%) |
Nov 30, 2021 | 212.50 | 213.66 | 207.90 | 210.10 | 67,276,952 | -5.19(-2.41%) |
Nov 29, 2021 | 217.86 | 218.37 | 213.06 | 215.29 | 47,716,960 | +0.68(+0.32%) |
Nov 26, 2021 | 216.64 | 217.81 | 211.52 | 214.61 | 65,032,016 | -8.41(-3.77%) |
Nov 24, 2021 | 220.91 | 223.41 | 220.09 | 223.02 | 25,024,476 | +0.24(+0.11%) |
Nov 23, 2021 | 222.84 | 224.39 | 220.17 | 222.78 | 35,052,244 | -0.39(-0.17%) |
Nov 22, 2021 | 225.56 | 227.03 | 223.06 | 223.16 | 32,178,544 | -0.95(-0.43%) |
Nov 19, 2021 | 224.65 | 225.75 | 223.80 | 224.12 | 35,298,964 | -2.06(-0.91%) |
Nov 18, 2021 | 228.16 | 226.24 | 225.48 | 226.18 | 31,637,860 | -1.15(-0.50%) |
Nov 17, 2021 | 229.26 | 229.33 | 226.44 | 227.32 | 27,491,638 | -2.83(-1.23%) |
Nov 16, 2021 | 228.97 | 230.52 | 228.19 | 230.16 | 23,046,456 | +0.42(+0.18%) |
Nov 15, 2021 | 231.68 | 231.86 | 228.77 | 229.73 | 28,349,330 | -0.91(-0.40%) |
Nov 12, 2021 | 231.05 | 231.33 | 229.91 | 230.65 | 21,324,436 | +0.19(+0.08%) |
Nov 11, 2021 | 229.50 | 231.49 | 228.87 | 230.45 | 18,704,006 | +1.88(+0.82%) |
Nov 10, 2021 | 231.21 | 228.58 | 33,984,764 | -3.66(-1.58%) | ||
Nov 09, 2021 | 233.05 | 233.56 | 230.69 | 232.24 | 31,008,406 | -1.36(-0.58%) |
Nov 08, 2021 | 234.73 | 235.42 | 232.99 | 233.59 | 32,844,524 | +0.72(+0.31%) |
Nov 05, 2021 | 232.25 | 234.40 | 231.32 | 232.87 | 43,793,660 | +3.14(+1.37%) |
Nov 04, 2021 | 230.63 | 232.03 | 228.79 | 229.73 | 27,635,508 | -0.09(-0.04%) |
Nov 03, 2021 | 225.49 | 230.94 | 225.27 | 229.82 | 49,597,488 | +4.04(+1.79%) |
Nov 02, 2021 | 225.72 | 226.17 | 224.05 | 225.78 | 25,891,898 | +0.47(+0.21%) |
Nov 01, 2021 | 220.78 | 225.52 | 222.38 | 225.31 | 36,975,080 | +5.69(+2.59%) |
Oct 29, 2021 | 219.38 | 220.37 | 218.57 | 219.62 | 21,575,396 | -0.06(-0.03%) |
Oct 28, 2021 | 216.49 | 219.82 | 216.46 | 219.68 | 23,887,648 | +4.29(+1.99%) |
Oct 27, 2021 | 218.78 | 219.01 | 215.24 | 215.38 | 28,118,674 | -4.03(-1.84%) |
Oct 26, 2021 | 221.53 | 219.38 | 219.42 | 26,274,004 | -1.67(-0.75%) | |
Oct 25, 2021 | 219.37 | 221.48 | 218.88 | 221.08 | 16,985,016 | +2.08(+0.95%) |
Oct 22, 2021 | 219.38 | 219.95 | 217.35 | 219.00 | 17,535,304 | -0.52(-0.24%) |
Oct 21, 2021 | 218.79 | 220.54 | 218.24 | 219.52 | 18,514,482 | +0.56(+0.25%) |
Oct 20, 2021 | 217.62 | 219.55 | 216.80 | 218.97 | 18,816,602 | +1.44(+0.66%) |
Oct 19, 2021 | 217.63 | 218.49 | 216.31 | 217.52 | 16,069,840 | +0.81(+0.37%) |
Oct 18, 2021 | 215.60 | 217.33 | 215.46 | 216.71 | 19,876,990 | -0.12(-0.06%) |
Oct 15, 2021 | 219.55 | 219.96 | 216.74 | 216.84 | 29,062,804 | -0.68(-0.31%) |
Oct 14, 2021 | 216.44 | 217.65 | 216.03 | 217.52 | 18,858,532 | +3.18(+1.48%) |
Oct 13, 2021 | 213.69 | 214.47 | 211.70 | 214.34 | 20,410,122 | +1.01(+0.47%) |
Oct 12, 2021 | 212.69 | 214.25 | 212.21 | 213.33 | 19,538,268 | +1.16(+0.55%) |
Oct 11, 2021 | 213.63 | 215.29 | 212.11 | 212.17 | 16,498,728 | -1.22(-0.57%) |
Oct 08, 2021 | 215.13 | 215.82 | 213.31 | 213.39 | 18,695,204 | -1.62(-0.75%) |
Oct 07, 2021 | 213.34 | 216.63 | 213.19 | 215.01 | 25,182,518 | +3.26(+1.54%) |
Oct 06, 2021 | 210.67 | 212.06 | 208.75 | 211.74 | 34,131,872 | -1.11(-0.52%) |
Oct 05, 2021 | 212.79 | 214.81 | 211.75 | 212.85 | 21,161,154 | +0.73(+0.35%) |
Oct 04, 2021 | 213.93 | 214.10 | 210.84 | 212.12 | 33,803,548 | -1.95(-0.91%) |
Oct 01, 2021 | 211.82 | 215.24 | 209.69 | 214.06 | 34,241,868 | +3.40(+1.61%) |
Sep 30, 2021 | 213.91 | 214.38 | 210.60 | 210.66 | 34,420,236 | -1.99(-0.94%) |
Sep 29, 2021 | 214.05 | 214.43 | 212.03 | 212.66 | 24,579,072 | -0.45(-0.21%) |
Sep 28, 2021 | 217.08 | 217.26 | 212.69 | 213.11 | 41,424,136 | -4.96(-2.27%) |
Sep 27, 2021 | 215.35 | 219.26 | 215.27 | 218.07 | 30,890,410 | +3.26(+1.52%) |
Sep 24, 2021 | 214.78 | 216.06 | 213.64 | 214.80 | 30,089,624 | -1.04(-0.48%) |
Sep 23, 2021 | 213.32 | 216.65 | 212.73 | 215.84 | 32,619,226 | +3.75(+1.77%) |
Sep 22, 2021 | 210.15 | 213.68 | 210.14 | 212.09 | 33,416,976 | +3.25(+1.55%) |
Sep 21, 2021 | 210.05 | 210.54 | 207.21 | 208.85 | 27,775,016 | +0.32(+0.15%) |
Sep 20, 2021 | 208.78 | 210.26 | 205.68 | 208.53 | 46,839,036 | -5.08(-2.38%) |
Sep 17, 2021 | 212.78 | 214.14 | 211.84 | 213.61 | 41,673,892 | +0.28(+0.13%) |
Sep 16, 2021 | 213.40 | 214.43 | 211.48 | 213.33 | 23,285,324 | +0.15(+0.07%) |
Sep 15, 2021 | 211.25 | 213.86 | 210.71 | 213.18 | 28,673,254 | +1.91(+0.90%) |
Sep 14, 2021 | 214.83 | 214.85 | 210.33 | 211.26 | 31,565,694 | -2.73(-1.27%) |
Sep 13, 2021 | 214.31 | 214.47 | 211.47 | 213.99 | 36,169,296 | +1.21(+0.57%) |
Sep 10, 2021 | 216.18 | 216.31 | 212.69 | 212.78 | 25,378,208 | -2.10(-0.98%) |
Sep 09, 2021 | 214.63 | 217.26 | 214.07 | 214.88 | 28,287,230 | -0.11(-0.05%) |
Sep 08, 2021 | 216.61 | 216.96 | 213.75 | 214.99 | 26,270,268 | -2.37(-1.09%) |
Sep 07, 2021 | 218.64 | 219.87 | 217.23 | 217.36 | 20,001,388 | -1.51(-0.69%) |
Sep 03, 2021 | 219.15 | 219.84 | 218.13 | 218.87 | 19,011,128 | -1.02(-0.46%) |
Sep 02, 2021 | 219.22 | 220.68 | 218.52 | 219.89 | 23,819,474 | +1.52(+0.69%) |