Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.86 | 172.88 | 169.74 | 171.27 | 1,201,541 | -1.01(-0.59%) |
Aug 30, 2022 | 173.39 | 173.93 | 169.04 | 172.29 | 1,044,874 | -0.61(-0.35%) |
Aug 29, 2022 | 177.91 | 177.91 | 172.53 | 172.90 | 879,229 | -6.81(-3.79%) |
Aug 26, 2022 | 186.61 | 186.84 | 179.38 | 179.71 | 719,192 | -6.66(-3.58%) |
Aug 25, 2022 | 187.25 | 187.80 | 184.01 | 186.37 | 764,522 | +0.65(+0.35%) |
Aug 24, 2022 | 186.01 | 187.07 | 184.83 | 185.72 | 570,271 | -0.14(-0.07%) |
Aug 23, 2022 | 183.79 | 187.05 | 183.79 | 185.86 | 593,066 | +1.21(+0.66%) |
Aug 22, 2022 | 185.19 | 186.02 | 183.14 | 184.65 | 506,287 | -2.11(-1.13%) |
Aug 19, 2022 | 188.41 | 188.41 | 186.21 | 186.76 | 546,985 | -2.04(-1.08%) |
Aug 18, 2022 | 185.95 | 189.12 | 185.18 | 188.79 | 447,523 | +3.09(+1.66%) |
Aug 17, 2022 | 189.49 | 190.13 | 183.27 | 185.70 | 772,616 | -5.88(-3.07%) |
Aug 16, 2022 | 190.68 | 194.13 | 190.49 | 191.58 | 891,563 | +0.51(+0.27%) |
Aug 15, 2022 | 191.56 | 192.81 | 189.97 | 191.07 | 683,684 | -0.98(-0.51%) |
Aug 12, 2022 | 190.12 | 192.12 | 189.63 | 192.05 | 601,088 | +2.20(+1.16%) |
Aug 11, 2022 | 188.54 | 192.88 | 188.09 | 189.85 | 701,382 | +1.94(+1.03%) |
Aug 10, 2022 | 184.31 | 188.19 | 183.64 | 187.91 | 507,958 | +6.42(+3.54%) |
Aug 09, 2022 | 183.58 | 184.58 | 180.69 | 181.49 | 733,437 | -2.63(-1.43%) |
Aug 08, 2022 | 181.11 | 184.73 | 181.00 | 184.12 | 687,653 | +3.41(+1.89%) |
Aug 05, 2022 | 176.52 | 180.85 | 176.52 | 180.70 | 337,079 | +2.37(+1.33%) |
Aug 04, 2022 | 175.49 | 178.99 | 174.76 | 178.33 | 455,038 | +2.96(+1.69%) |
Aug 03, 2022 | 176.74 | 176.74 | 174.27 | 175.37 | 378,104 | -0.12(-0.07%) |
Aug 02, 2022 | 178.19 | 178.75 | 174.84 | 175.49 | 464,767 | -2.81(-1.58%) |
Aug 01, 2022 | 179.20 | 180.02 | 177.19 | 178.29 | 508,064 | -1.68(-0.93%) |
Jul 29, 2022 | 176.27 | 180.87 | 175.35 | 179.97 | 578,850 | +3.75(+2.13%) |
Jul 28, 2022 | 168.86 | 176.94 | 168.74 | 176.22 | 786,101 | +7.76(+4.61%) |
Jul 27, 2022 | 166.58 | 169.04 | 163.97 | 168.47 | 590,207 | +2.05(+1.23%) |
Jul 26, 2022 | 168.64 | 169.54 | 164.96 | 166.41 | 819,779 | -3.79(-2.23%) |
Jul 25, 2022 | 170.62 | 171.23 | 169.46 | 170.20 | 592,218 | -0.42(-0.25%) |
Jul 22, 2022 | 169.81 | 171.46 | 168.89 | 170.62 | 677,349 | +1.83(+1.08%) |
Jul 21, 2022 | 170.84 | 172.30 | 167.73 | 168.80 | 910,501 | -1.22(-0.72%) |
Jul 20, 2022 | 167.06 | 170.61 | 166.85 | 170.02 | 1,226,014 | -1.31(-0.76%) |
Jul 19, 2022 | 165.81 | 171.89 | 165.81 | 171.32 | 1,241,798 | +6.25(+3.78%) |
Jul 18, 2022 | 164.35 | 168.17 | 164.35 | 165.08 | 955,372 | +0.51(+0.31%) |
Jul 15, 2022 | 165.56 | 167.56 | 164.14 | 164.57 | 913,680 | +1.99(+1.23%) |
Jul 14, 2022 | 158.60 | 163.19 | 157.01 | 162.57 | 738,717 | +2.72(+1.70%) |
Jul 13, 2022 | 159.16 | 160.34 | 157.03 | 159.85 | 932,733 | -1.30(-0.80%) |
Jul 12, 2022 | 160.28 | 164.22 | 159.57 | 161.15 | 637,255 | +0.04(+0.02%) |
Jul 11, 2022 | 162.21 | 163.51 | 160.89 | 161.11 | 514,024 | -1.61(-0.99%) |
Jul 08, 2022 | 161.93 | 164.51 | 160.89 | 162.72 | 525,018 | -0.49(-0.30%) |
Jul 07, 2022 | 159.69 | 163.97 | 159.00 | 163.21 | 651,340 | +4.53(+2.85%) |
Jul 06, 2022 | 157.62 | 159.43 | 155.42 | 158.68 | 669,193 | +1.84(+1.17%) |
Jul 05, 2022 | 155.87 | 157.07 | 153.99 | 156.85 | 598,112 | -0.15(-0.09%) |
Jul 01, 2022 | 154.56 | 157.28 | 153.26 | 157.00 | 634,982 | +2.36(+1.52%) |
Jun 30, 2022 | 153.58 | 155.54 | 151.26 | 154.64 | 591,198 | +0.17(+0.11%) |
Jun 29, 2022 | 155.02 | 155.78 | 151.74 | 154.47 | 390,776 | -0.34(-0.22%) |
Jun 28, 2022 | 158.81 | 161.42 | 154.50 | 154.81 | 446,947 | -4.43(-2.78%) |
Jun 27, 2022 | 160.08 | 161.67 | 158.53 | 159.24 | 540,583 | +0.01(+0.01%) |
Jun 24, 2022 | 155.43 | 161.75 | 155.25 | 159.23 | 1,049,230 | +4.57(+2.95%) |
Jun 23, 2022 | 153.74 | 155.11 | 152.29 | 154.67 | 577,975 | +1.94(+1.27%) |
Jun 22, 2022 | 154.59 | 155.14 | 151.43 | 152.73 | 589,231 | -3.14(-2.02%) |
Jun 21, 2022 | 154.47 | 157.77 | 153.35 | 155.88 | 553,150 | +3.78(+2.49%) |
Jun 17, 2022 | 154.93 | 154.93 | 151.15 | 152.09 | 987,238 | -1.65(-1.07%) |
Jun 16, 2022 | 155.54 | 155.91 | 152.58 | 153.74 | 707,753 | -4.87(-3.07%) |
Jun 15, 2022 | 159.79 | 161.86 | 157.12 | 158.62 | 658,241 | +0.10(+0.06%) |
Jun 14, 2022 | 158.77 | 161.42 | 156.55 | 158.52 | 551,700 | +0.98(+0.62%) |
Jun 13, 2022 | 157.42 | 159.67 | 155.46 | 157.53 | 688,716 | -3.25(-2.02%) |
Jun 10, 2022 | 161.69 | 163.66 | 159.34 | 160.78 | 743,253 | -2.29(-1.40%) |
Jun 09, 2022 | 164.93 | 167.03 | 163.03 | 163.07 | 848,360 | -2.69(-1.62%) |
Jun 08, 2022 | 172.00 | 172.10 | 164.33 | 165.76 | 1,070,286 | -7.63(-4.40%) |
Jun 07, 2022 | 175.05 | 176.76 | 171.97 | 173.40 | 767,376 | -4.42(-2.49%) |
Jun 06, 2022 | 176.36 | 178.42 | 175.39 | 177.81 | 491,783 | +1.64(+0.93%) |
Jun 03, 2022 | 172.61 | 177.35 | 172.02 | 176.17 | 549,103 | +1.96(+1.12%) |
Jun 02, 2022 | 170.24 | 174.52 | 170.24 | 174.22 | 533,956 | +4.42(+2.60%) |
Jun 01, 2022 | 170.29 | 171.93 | 168.56 | 169.80 | 906,899 | +0.32(+0.19%) |
May 31, 2022 | 170.80 | 170.98 | 166.88 | 169.48 | 1,542,823 | -2.24(-1.30%) |
May 27, 2022 | 170.54 | 172.36 | 168.89 | 171.72 | 457,678 | +1.65(+0.97%) |
May 26, 2022 | 165.61 | 170.79 | 165.13 | 170.07 | 835,652 | +5.87(+3.58%) |
May 25, 2022 | 158.89 | 165.57 | 158.59 | 164.19 | 831,246 | +5.17(+3.25%) |
May 24, 2022 | 161.40 | 161.79 | 156.59 | 159.03 | 1,122,542 | -3.91(-2.40%) |
May 23, 2022 | 162.38 | 164.35 | 161.47 | 162.94 | 507,586 | +1.51(+0.94%) |
May 20, 2022 | 159.43 | 161.51 | 155.19 | 161.42 | 1,080,168 | +3.69(+2.34%) |
May 19, 2022 | 159.37 | 161.12 | 154.10 | 157.73 | 1,423,056 | -2.19(-1.37%) |
May 18, 2022 | 173.57 | 174.75 | 157.57 | 159.92 | 1,921,092 | -15.83(-9.01%) |
May 17, 2022 | 173.90 | 175.77 | 171.89 | 175.75 | 534,928 | +5.39(+3.16%) |
May 16, 2022 | 172.89 | 172.89 | 169.06 | 170.36 | 467,037 | -2.91(-1.68%) |
May 13, 2022 | 170.22 | 176.91 | 170.04 | 173.27 | 923,235 | +3.74(+2.21%) |
May 12, 2022 | 165.93 | 169.73 | 164.66 | 169.53 | 1,135,697 | +3.37(+2.03%) |
May 11, 2022 | 168.65 | 170.48 | 165.63 | 166.16 | 802,613 | -2.49(-1.48%) |
May 10, 2022 | 170.69 | 172.07 | 164.46 | 168.65 | 820,303 | -0.35(-0.21%) |
May 09, 2022 | 170.19 | 173.11 | 168.60 | 169.00 | 647,933 | -3.22(-1.87%) |
May 06, 2022 | 171.82 | 173.66 | 167.06 | 172.22 | 675,762 | +0.12(+0.07%) |
May 05, 2022 | 172.57 | 174.61 | 170.79 | 172.10 | 933,743 | -2.70(-1.55%) |
May 04, 2022 | 169.07 | 175.01 | 169.07 | 174.81 | 833,818 | +5.61(+3.32%) |
May 03, 2022 | 167.02 | 169.59 | 165.65 | 169.19 | 662,429 | +2.52(+1.51%) |
May 02, 2022 | 168.33 | 169.03 | 163.32 | 166.68 | 1,104,877 | -0.71(-0.42%) |
Apr 29, 2022 | 170.63 | 173.18 | 167.11 | 167.38 | 810,298 | -3.66(-2.14%) |
Apr 28, 2022 | 169.49 | 171.33 | 167.81 | 171.05 | 954,156 | +2.73(+1.62%) |
Apr 27, 2022 | 168.05 | 170.76 | 167.04 | 168.31 | 675,896 | -0.21(-0.12%) |
Apr 26, 2022 | 171.43 | 173.01 | 167.61 | 168.52 | 1,268,432 | -2.00(-1.17%) |
Apr 25, 2022 | 165.65 | 171.26 | 164.37 | 170.52 | 992,880 | +4.60(+2.78%) |
Apr 22, 2022 | 167.58 | 167.62 | 164.84 | 165.91 | 753,423 | -1.95(-1.16%) |
Apr 21, 2022 | 170.29 | 171.13 | 166.57 | 167.86 | 925,887 | -1.19(-0.71%) |
Apr 20, 2022 | 171.39 | 172.99 | 168.92 | 169.06 | 1,106,098 | -1.29(-0.76%) |
Apr 19, 2022 | 168.62 | 171.14 | 164.63 | 170.35 | 2,118,589 | +2.38(+1.42%) |
Apr 18, 2022 | 168.28 | 171.26 | 165.15 | 167.97 | 1,799,891 | -0.55(-0.33%) |
Apr 14, 2022 | 168.34 | 170.36 | 167.21 | 168.52 | 1,115,240 | +0.03(+0.02%) |
Apr 13, 2022 | 168.85 | 169.36 | 165.51 | 168.49 | 1,134,423 | +3.67(+2.23%) |
Apr 12, 2022 | 167.97 | 170.47 | 163.60 | 164.81 | 1,107,116 | -2.42(-1.45%) |
Apr 11, 2022 | 169.42 | 170.94 | 165.23 | 167.24 | 935,958 | -2.43(-1.43%) |
Apr 08, 2022 | 166.88 | 171.18 | 163.99 | 169.66 | 1,718,191 | +0.58(+0.34%) |
Apr 07, 2022 | 168.47 | 169.76 | 163.42 | 169.09 | 1,772,765 | +1.84(+1.10%) |
Apr 06, 2022 | 166.91 | 168.64 | 162.05 | 167.25 | 2,128,872 | -2.32(-1.37%) |
Apr 05, 2022 | 173.47 | 174.14 | 167.93 | 169.57 | 1,951,608 | -3.97(-2.29%) |
Apr 04, 2022 | 178.12 | 178.34 | 172.23 | 173.53 | 1,948,017 | -4.29(-2.41%) |
Apr 01, 2022 | 197.08 | 198.00 | 176.88 | 177.82 | 2,803,578 | -18.89(-9.60%) |
Mar 31, 2022 | 204.26 | 204.26 | 195.24 | 196.71 | 1,122,024 | -5.36(-2.65%) |
Mar 30, 2022 | 204.77 | 205.28 | 201.54 | 202.07 | 930,897 | -2.90(-1.41%) |
Mar 29, 2022 | 206.81 | 207.62 | 201.97 | 204.97 | 637,390 | -0.31(-0.15%) |
Mar 28, 2022 | 205.16 | 206.32 | 202.85 | 205.29 | 621,321 | +0.34(+0.17%) |
Mar 25, 2022 | 205.19 | 205.67 | 200.43 | 204.94 | 789,203 | +0.73(+0.36%) |
Mar 24, 2022 | 207.46 | 208.96 | 203.58 | 204.21 | 766,491 | -1.70(-0.83%) |
Mar 23, 2022 | 208.99 | 209.16 | 205.84 | 205.91 | 675,517 | -3.60(-1.72%) |
Mar 22, 2022 | 209.69 | 211.33 | 206.74 | 209.51 | 553,324 | -0.11(-0.05%) |
Mar 21, 2022 | 210.22 | 212.02 | 208.61 | 209.62 | 593,076 | -1.09(-0.52%) |
Mar 18, 2022 | 212.06 | 212.35 | 207.12 | 210.70 | 1,397,281 | -1.19(-0.56%) |
Mar 17, 2022 | 211.94 | 213.53 | 208.68 | 211.89 | 909,944 | -1.74(-0.82%) |
Mar 16, 2022 | 196.37 | 213.75 | 196.37 | 213.63 | 1,954,420 | +18.69(+9.59%) |
Mar 15, 2022 | 193.31 | 196.03 | 193.06 | 194.94 | 660,399 | +3.56(+1.86%) |
Mar 14, 2022 | 194.96 | 196.89 | 189.44 | 191.38 | 789,078 | -2.94(-1.51%) |
Mar 11, 2022 | 199.35 | 203.25 | 193.96 | 194.32 | 745,637 | -3.46(-1.75%) |
Mar 10, 2022 | 192.24 | 198.86 | 191.46 | 197.78 | 505,137 | +2.46(+1.26%) |
Mar 09, 2022 | 197.50 | 197.51 | 192.40 | 195.32 | 845,294 | +5.38(+2.83%) |
Mar 08, 2022 | 194.63 | 195.40 | 187.19 | 189.94 | 1,056,394 | -5.95(-3.04%) |
Mar 07, 2022 | 199.81 | 203.27 | 194.91 | 195.89 | 809,913 | -3.82(-1.91%) |
Mar 04, 2022 | 195.94 | 200.10 | 195.48 | 199.71 | 802,325 | +2.56(+1.30%) |
Mar 03, 2022 | 199.50 | 202.52 | 196.55 | 197.16 | 742,020 | -1.45(-0.73%) |
Mar 02, 2022 | 198.39 | 202.51 | 197.31 | 198.60 | 796,841 | +2.31(+1.18%) |
Mar 01, 2022 | 197.98 | 200.84 | 193.55 | 196.29 | 700,990 | -2.52(-1.27%) |
Feb 28, 2022 | 189.17 | 199.59 | 188.73 | 198.81 | 1,132,793 | +6.70(+3.49%) |
Feb 25, 2022 | 185.20 | 193.47 | 184.94 | 192.11 | 645,241 | +7.03(+3.80%) |
Feb 24, 2022 | 181.87 | 185.61 | 181.24 | 185.07 | 633,429 | +0.15(+0.08%) |
Feb 23, 2022 | 186.06 | 187.52 | 184.68 | 184.93 | 749,766 | -0.38(-0.21%) |
Feb 22, 2022 | 184.50 | 186.80 | 183.61 | 185.31 | 786,957 | +0.84(+0.46%) |
Feb 18, 2022 | 184.47 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.12 | 187.30 | 183.17 | 184.03 | 424,814 | -3.10(-1.65%) |
Feb 16, 2022 | 188.80 | 188.80 | 182.98 | 187.12 | 690,511 | -1.97(-1.04%) |
Feb 15, 2022 | 190.51 | 194.88 | 188.53 | 189.09 | 529,297 | +0.51(+0.27%) |
Feb 14, 2022 | 187.08 | 189.71 | 185.53 | 188.58 | 663,217 | +2.47(+1.33%) |
Feb 11, 2022 | 187.79 | 190.10 | 184.22 | 186.11 | 583,930 | -1.51(-0.80%) |
Feb 10, 2022 | 187.73 | 191.81 | 186.67 | 187.62 | 624,238 | -2.82(-1.48%) |
Feb 09, 2022 | 186.53 | 191.80 | 186.36 | 190.44 | 507,753 | +5.38(+2.91%) |
Feb 08, 2022 | 183.41 | 186.88 | 182.28 | 185.06 | 377,921 | +2.29(+1.25%) |
Feb 07, 2022 | 185.89 | 185.89 | 182.54 | 182.77 | 522,426 | -2.98(-1.60%) |
Feb 04, 2022 | 189.21 | 189.57 | 184.03 | 185.75 | 530,960 | -3.63(-1.92%) |
Feb 03, 2022 | 189.95 | 192.28 | 189.39 | 511,508 | -2.03(-1.06%) | |
Feb 02, 2022 | 187.87 | 191.63 | 184.32 | 191.41 | 599,948 | +3.55(+1.89%) |
Feb 01, 2022 | 189.81 | 192.95 | 186.43 | 187.87 | 628,351 | -0.38(-0.20%) |
Jan 31, 2022 | 186.74 | 188.25 | 689,932 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.72 | 187.62 | 588,644 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,212 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.55 | 189.67 | 191.14 | 1,056,916 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.57 | 188.20 | 191.58 | 1,108,708 | -6.57(-3.32%) |
Jan 24, 2022 | 192.61 | 198.93 | 191.52 | 198.15 | 864,831 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.20 | 193.08 | 194.51 | 890,450 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.57 | 195.94 | 871,094 | -0.23(-0.12%) |
Jan 19, 2022 | 198.68 | 198.86 | 190.31 | 196.18 | 1,381,833 | +0.16(+0.08%) |
Jan 18, 2022 | 197.41 | 197.57 | 194.65 | 196.02 | 971,211 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.64 | 795,163 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.61 | 195.72 | 198.28 | 651,298 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.37 | 190.80 | 194.61 | 705,970 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,858 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 193.00 | 195.65 | 534,740 | -1.80(-0.91%) |
Jan 06, 2022 | 199.24 | 200.26 | 194.59 | 197.45 | 506,353 | -1.38(-0.69%) |
Jan 05, 2022 | 202.69 | 204.08 | 198.02 | 198.82 | 596,042 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.43 | 203.03 | 707,242 | +5.69(+2.88%) |
Jan 03, 2022 | 200.43 | 201.91 | 195.96 | 197.34 | 502,083 | -2.50(-1.25%) |
Dec 31, 2021 | 199.04 | 200.89 | 197.00 | 199.84 | 245,240 | +0.66(+0.33%) |
Dec 30, 2021 | 200.42 | 201.20 | 198.75 | 199.19 | 208,516 | -1.97(-0.98%) |
Dec 29, 2021 | 199.45 | 202.22 | 198.62 | 201.16 | 248,540 | +1.92(+0.96%) |
Dec 28, 2021 | 198.77 | 199.82 | 197.57 | 199.25 | 266,225 | +0.63(+0.32%) |
Dec 27, 2021 | 193.40 | 198.66 | 193.40 | 198.61 | 291,063 | +5.78(+3.00%) |
Dec 23, 2021 | 190.87 | 194.25 | 190.87 | 192.83 | 343,189 | +2.34(+1.23%) |
Dec 22, 2021 | 190.44 | 191.98 | 187.72 | 190.50 | 532,786 | -0.11(-0.06%) |
Dec 21, 2021 | 188.56 | 190.95 | 186.97 | 190.60 | 352,690 | +4.09(+2.19%) |
Dec 20, 2021 | 185.05 | 187.31 | 183.41 | 186.52 | 508,474 | -1.30(-0.69%) |
Dec 17, 2021 | 191.99 | 192.80 | 187.09 | 187.82 | 1,094,313 | -4.33(-2.25%) |
Dec 16, 2021 | 195.62 | 197.45 | 192.11 | 192.15 | 396,880 | -2.02(-1.04%) |
Dec 15, 2021 | 193.09 | 195.28 | 191.09 | 194.17 | 400,047 | +1.96(+1.02%) |
Dec 14, 2021 | 194.81 | 197.34 | 190.96 | 192.22 | 458,117 | -4.11(-2.09%) |
Dec 13, 2021 | 194.61 | 198.29 | 192.34 | 196.32 | 733,624 | +2.19(+1.13%) |
Dec 10, 2021 | 195.28 | 196.49 | 193.77 | 194.13 | 441,554 | -0.01(-0.01%) |
Dec 09, 2021 | 191.86 | 196.42 | 190.76 | 194.14 | 461,405 | +1.84(+0.96%) |
Dec 08, 2021 | 193.12 | 194.44 | 189.05 | 192.30 | 348,661 | +0.51(+0.26%) |
Dec 07, 2021 | 193.17 | 195.77 | 191.50 | 191.79 | 450,153 | +0.60(+0.31%) |
Dec 06, 2021 | 188.93 | 192.53 | 188.72 | 191.20 | 490,524 | +3.76(+2.00%) |
Dec 03, 2021 | 187.36 | 189.06 | 185.69 | 187.44 | 473,961 | +1.55(+0.84%) |
Dec 02, 2021 | 181.69 | 187.13 | 181.02 | 185.89 | 477,394 | +4.05(+2.23%) |
Dec 01, 2021 | 190.56 | 190.56 | 181.76 | 181.84 | 679,547 | -5.05(-2.70%) |
Nov 30, 2021 | 190.29 | 190.67 | 185.86 | 186.90 | 910,481 | -4.61(-2.40%) |
Nov 29, 2021 | 192.28 | 194.41 | 190.00 | 191.50 | 375,228 | +1.27(+0.67%) |
Nov 26, 2021 | 191.10 | 193.00 | 189.49 | 190.23 | 303,773 | -5.53(-2.83%) |
Nov 24, 2021 | 194.73 | 196.14 | 193.17 | 195.76 | 387,805 | -0.34(-0.17%) |
Nov 23, 2021 | 192.97 | 196.37 | 191.62 | 196.11 | 537,186 | +3.16(+1.64%) |
Nov 22, 2021 | 190.65 | 194.91 | 189.96 | 192.95 | 432,345 | +3.02(+1.59%) |
Nov 19, 2021 | 191.33 | 191.41 | 186.49 | 189.93 | 718,824 | -1.46(-0.76%) |
Nov 18, 2021 | 195.41 | 191.75 | 191.07 | 191.38 | 637,439 | -3.94(-2.02%) |
Nov 17, 2021 | 196.69 | 198.19 | 195.06 | 195.32 | 409,562 | -1.64(-0.83%) |
Nov 16, 2021 | 194.81 | 198.04 | 194.56 | 196.97 | 474,411 | +2.06(+1.06%) |
Nov 15, 2021 | 194.63 | 196.82 | 194.60 | 194.90 | 411,254 | +0.14(+0.07%) |
Nov 12, 2021 | 192.04 | 197.97 | 192.04 | 194.77 | 501,357 | +2.73(+1.42%) |
Nov 11, 2021 | 189.74 | 192.75 | 189.60 | 192.04 | 494,422 | +2.87(+1.52%) |
Nov 10, 2021 | 190.30 | 189.16 | 222,485 | -1.76(-0.92%) | ||
Nov 09, 2021 | 190.24 | 191.99 | 189.69 | 190.93 | 277,322 | +0.55(+0.29%) |
Nov 08, 2021 | 189.96 | 191.13 | 187.77 | 190.38 | 377,119 | +1.42(+0.75%) |
Nov 05, 2021 | 194.70 | 196.02 | 188.49 | 188.96 | 624,606 | -3.91(-2.03%) |
Nov 04, 2021 | 191.05 | 193.34 | 189.84 | 192.87 | 564,553 | +2.11(+1.11%) |
Nov 03, 2021 | 188.31 | 191.03 | 188.14 | 190.76 | 627,938 | +2.17(+1.15%) |
Nov 02, 2021 | 191.38 | 191.82 | 187.83 | 188.59 | 690,637 | -2.53(-1.32%) |
Nov 01, 2021 | 192.97 | 192.49 | 189.86 | 191.12 | 582,458 | -1.38(-0.71%) |
Oct 29, 2021 | 191.81 | 194.40 | 191.30 | 192.50 | 395,922 | -0.80(-0.41%) |
Oct 28, 2021 | 191.02 | 193.80 | 190.33 | 193.30 | 304,952 | +3.16(+1.66%) |
Oct 27, 2021 | 191.80 | 193.76 | 190.07 | 190.13 | 416,543 | -1.67(-0.87%) |
Oct 26, 2021 | 193.67 | 191.67 | 191.80 | 523,958 | -1.22(-0.63%) | |
Oct 25, 2021 | 191.43 | 193.02 | 707,158 | +2.02(+1.06%) | ||
Oct 22, 2021 | 189.99 | 193.00 | 189.95 | 191.00 | 531,227 | +1.68(+0.89%) |
Oct 21, 2021 | 190.43 | 191.39 | 188.52 | 189.32 | 585,688 | -1.06(-0.56%) |
Oct 20, 2021 | 187.47 | 190.86 | 185.65 | 190.39 | 716,317 | +3.67(+1.97%) |
Oct 19, 2021 | 185.51 | 186.95 | 183.25 | 186.72 | 463,881 | +2.17(+1.17%) |
Oct 18, 2021 | 186.66 | 188.10 | 183.36 | 184.55 | 1,064,436 | -1.46(-0.79%) |
Oct 15, 2021 | 180.60 | 188.20 | 177.40 | 186.01 | 1,775,473 | +14.95(+8.74%) |
Oct 14, 2021 | 168.91 | 171.43 | 168.31 | 171.07 | 636,103 | +3.79(+2.26%) |
Oct 13, 2021 | 167.43 | 168.02 | 164.28 | 167.28 | 561,410 | +0.95(+0.57%) |
Oct 12, 2021 | 165.32 | 167.53 | 164.18 | 166.33 | 696,119 | +1.11(+0.67%) |
Oct 11, 2021 | 163.57 | 166.60 | 163.41 | 165.22 | 436,233 | -0.52(-0.31%) |
Oct 08, 2021 | 164.81 | 169.01 | 164.09 | 165.74 | 591,795 | -3.19(-1.89%) |
Oct 07, 2021 | 168.81 | 170.60 | 168.37 | 168.93 | 350,014 | +1.36(+0.81%) |
Oct 06, 2021 | 165.76 | 167.87 | 163.90 | 167.57 | 389,388 | +0.92(+0.55%) |
Oct 05, 2021 | 162.49 | 167.49 | 162.22 | 166.66 | 433,829 | +5.16(+3.19%) |
Oct 04, 2021 | 162.54 | 164.21 | 160.82 | 161.50 | 427,229 | -1.34(-0.82%) |
Oct 01, 2021 | 164.04 | 164.58 | 159.84 | 162.84 | 520,400 | -0.40(-0.25%) |
Sep 30, 2021 | 166.71 | 167.47 | 163.04 | 163.24 | 505,893 | -2.79(-1.68%) |
Sep 29, 2021 | 167.82 | 168.93 | 164.79 | 166.03 | 380,895 | -1.51(-0.90%) |
Sep 28, 2021 | 169.73 | 170.93 | 167.17 | 167.54 | 467,203 | -2.84(-1.67%) |
Sep 27, 2021 | 169.80 | 172.58 | 169.14 | 170.38 | 414,552 | +0.77(+0.45%) |
Sep 24, 2021 | 166.00 | 169.63 | 165.92 | 169.61 | 389,473 | +2.86(+1.72%) |
Sep 23, 2021 | 165.19 | 167.70 | 165.19 | 166.75 | 360,072 | +2.25(+1.37%) |
Sep 22, 2021 | 167.60 | 167.60 | 164.40 | 164.50 | 422,788 | -2.13(-1.28%) |
Sep 21, 2021 | 166.37 | 167.20 | 163.85 | 166.63 | 391,849 | +1.56(+0.95%) |
Sep 20, 2021 | 162.54 | 165.26 | 161.56 | 165.06 | 499,771 | +0.36(+0.22%) |
Sep 17, 2021 | 166.99 | 167.46 | 163.68 | 164.70 | 928,013 | -2.41(-1.44%) |
Sep 16, 2021 | 167.94 | 168.40 | 166.75 | 167.12 | 367,082 | -0.81(-0.48%) |
Sep 15, 2021 | 165.07 | 168.73 | 164.48 | 167.93 | 709,860 | +3.78(+2.30%) |
Sep 14, 2021 | 168.80 | 168.81 | 163.27 | 164.15 | 670,662 | -3.47(-2.07%) |
Sep 13, 2021 | 171.19 | 171.19 | 167.16 | 167.61 | 436,890 | -2.03(-1.20%) |
Sep 10, 2021 | 169.68 | 171.98 | 169.06 | 169.64 | 442,587 | +1.00(+0.59%) |
Sep 09, 2021 | 173.08 | 174.46 | 167.96 | 168.65 | 651,616 | -4.28(-2.48%) |
Sep 08, 2021 | 175.05 | 175.46 | 172.44 | 172.93 | 597,552 | -2.12(-1.21%) |
Sep 07, 2021 | 176.83 | 177.84 | 174.88 | 175.05 | 466,233 | -1.72(-0.97%) |
Sep 03, 2021 | 178.25 | 179.37 | 176.52 | 176.77 | 490,192 | -1.81(-1.01%) |
Sep 02, 2021 | 175.75 | 178.76 | 175.57 | 178.58 | 372,640 | +3.70(+2.12%) |