Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 235.81 | 235.81 | 232.69 | 233.07 | 1,493,509 | -1.57(-0.67%) |
Aug 30, 2022 | 241.39 | 241.46 | 232.11 | 234.64 | 1,938,932 | -6.79(-2.81%) |
Aug 29, 2022 | 241.55 | 244.43 | 240.19 | 241.43 | 946,078 | -1.09(-0.45%) |
Aug 26, 2022 | 252.00 | 253.29 | 242.41 | 242.52 | 851,753 | -9.59(-3.80%) |
Aug 25, 2022 | 250.75 | 252.48 | 249.88 | 252.11 | 757,752 | +3.04(+1.22%) |
Aug 24, 2022 | 247.56 | 250.24 | 247.20 | 249.07 | 1,237,043 | +1.46(+0.59%) |
Aug 23, 2022 | 246.12 | 248.47 | 245.39 | 247.61 | 1,028,083 | +1.33(+0.54%) |
Aug 22, 2022 | 242.40 | 246.69 | 241.02 | 246.28 | 1,352,622 | +1.11(+0.45%) |
Aug 19, 2022 | 246.75 | 247.22 | 244.55 | 245.17 | 857,515 | -2.73(-1.10%) |
Aug 18, 2022 | 247.74 | 248.51 | 246.10 | 247.90 | 761,054 | +0.77(+0.31%) |
Aug 17, 2022 | 244.50 | 247.62 | 243.13 | 247.13 | 990,883 | +0.18(+0.07%) |
Aug 16, 2022 | 245.24 | 248.32 | 245.03 | 246.95 | 1,519,360 | +0.53(+0.21%) |
Aug 15, 2022 | 249.88 | 250.53 | 246.12 | 246.42 | 1,175,606 | -4.58(-1.83%) |
Aug 12, 2022 | 250.29 | 251.11 | 249.41 | 251.00 | 965,268 | +1.56(+0.63%) |
Aug 11, 2022 | 248.35 | 253.18 | 248.35 | 249.44 | 1,189,774 | +2.53(+1.03%) |
Aug 10, 2022 | 243.22 | 248.04 | 242.18 | 246.91 | 1,410,671 | +7.89(+3.30%) |
Aug 09, 2022 | 239.65 | 241.18 | 238.76 | 239.02 | 732,214 | -0.38(-0.16%) |
Aug 08, 2022 | 242.29 | 243.64 | 239.28 | 239.41 | 1,273,569 | -1.23(-0.51%) |
Aug 05, 2022 | 237.91 | 241.13 | 237.52 | 240.63 | 654,686 | +1.28(+0.53%) |
Aug 04, 2022 | 239.06 | 241.43 | 238.22 | 239.36 | 1,538,758 | +0.60(+0.25%) |
Aug 03, 2022 | 237.65 | 239.77 | 237.53 | 238.76 | 795,281 | +2.17(+0.92%) |
Aug 02, 2022 | 240.91 | 240.91 | 236.36 | 236.58 | 1,516,635 | -4.76(-1.97%) |
Aug 01, 2022 | 237.54 | 242.71 | 236.53 | 241.34 | 1,206,458 | +1.75(+0.73%) |
Jul 29, 2022 | 234.00 | 240.47 | 233.60 | 239.59 | 1,342,771 | +6.05(+2.59%) |
Jul 28, 2022 | 234.37 | 234.62 | 229.81 | 233.54 | 1,317,839 | +1.52(+0.65%) |
Jul 27, 2022 | 230.33 | 233.29 | 225.23 | 232.02 | 2,123,091 | -1.31(-0.56%) |
Jul 26, 2022 | 234.19 | 236.29 | 232.90 | 233.33 | 1,150,350 | -2.18(-0.93%) |
Jul 25, 2022 | 231.35 | 235.64 | 230.61 | 235.51 | 1,051,115 | +3.62(+1.56%) |
Jul 22, 2022 | 231.13 | 233.94 | 230.19 | 231.89 | 1,115,886 | +0.94(+0.41%) |
Jul 21, 2022 | 226.57 | 232.15 | 226.57 | 230.94 | 1,525,688 | +4.04(+1.78%) |
Jul 20, 2022 | 225.31 | 227.50 | 223.29 | 226.90 | 1,424,081 | +1.60(+0.71%) |
Jul 19, 2022 | 220.66 | 225.60 | 219.63 | 225.30 | 1,100,116 | +6.80(+3.11%) |
Jul 18, 2022 | 218.87 | 221.53 | 217.93 | 218.50 | 1,001,220 | +1.12(+0.51%) |
Jul 15, 2022 | 218.39 | 219.68 | 215.05 | 217.38 | 3,373,433 | +5.91(+2.79%) |
Jul 14, 2022 | 207.52 | 211.78 | 206.99 | 211.47 | 986,808 | +0.22(+0.10%) |
Jul 13, 2022 | 209.23 | 213.29 | 207.84 | 211.26 | 1,172,805 | -0.85(-0.40%) |
Jul 12, 2022 | 211.27 | 213.67 | 209.56 | 212.10 | 1,429,119 | -3.06(-1.42%) |
Jul 11, 2022 | 214.36 | 217.01 | 213.96 | 215.17 | 1,030,635 | -0.60(-0.28%) |
Jul 08, 2022 | 217.82 | 218.59 | 212.11 | 215.77 | 943,361 | -2.43(-1.11%) |
Jul 07, 2022 | 215.70 | 218.60 | 214.66 | 218.20 | 804,376 | +2.87(+1.33%) |
Jul 06, 2022 | 213.56 | 216.80 | 213.18 | 215.33 | 1,127,545 | +1.49(+0.70%) |
Jul 05, 2022 | 215.25 | 216.69 | 211.26 | 213.84 | 977,565 | -4.17(-1.91%) |
Jul 01, 2022 | 216.63 | 219.64 | 214.28 | 218.01 | 733,889 | +1.20(+0.55%) |
Jun 30, 2022 | 214.24 | 217.62 | 212.91 | 216.81 | 1,144,089 | +0.15(+0.07%) |
Jun 29, 2022 | 216.71 | 217.91 | 212.92 | 216.66 | 793,990 | +0.71(+0.33%) |
Jun 28, 2022 | 220.49 | 223.09 | 215.58 | 215.95 | 990,684 | -1.28(-0.59%) |
Jun 27, 2022 | 220.06 | 220.38 | 216.18 | 217.23 | 1,020,012 | -2.58(-1.17%) |
Jun 24, 2022 | 212.24 | 220.42 | 212.24 | 219.80 | 1,558,499 | +8.34(+3.94%) |
Jun 23, 2022 | 214.47 | 215.49 | 209.93 | 211.47 | 1,159,512 | -2.34(-1.09%) |
Jun 22, 2022 | 211.03 | 215.72 | 211.03 | 213.80 | 1,172,751 | -0.06(-0.03%) |
Jun 21, 2022 | 214.85 | 216.36 | 212.89 | 213.86 | 1,108,274 | +2.60(+1.23%) |
Jun 17, 2022 | 209.92 | 213.03 | 209.90 | 211.26 | 2,298,773 | -1.26(-0.59%) |
Jun 16, 2022 | 209.39 | 214.25 | 209.20 | 212.51 | 1,659,138 | -1.63(-0.76%) |
Jun 15, 2022 | 214.63 | 218.36 | 210.66 | 214.15 | 1,189,028 | +1.61(+0.76%) |
Jun 14, 2022 | 214.93 | 218.09 | 211.23 | 212.53 | 1,274,003 | -0.25(-0.12%) |
Jun 13, 2022 | 214.31 | 216.58 | 211.49 | 212.78 | 1,494,673 | -6.00(-2.74%) |
Jun 10, 2022 | 221.82 | 223.26 | 217.53 | 218.78 | 1,408,127 | -7.72(-3.41%) |
Jun 09, 2022 | 230.59 | 232.39 | 226.25 | 226.50 | 887,075 | -5.11(-2.21%) |
Jun 08, 2022 | 235.68 | 236.67 | 230.78 | 231.61 | 985,312 | -6.29(-2.64%) |
Jun 07, 2022 | 228.51 | 238.52 | 227.41 | 237.90 | 1,140,727 | +4.50(+1.93%) |
Jun 06, 2022 | 234.31 | 234.66 | 231.34 | 233.40 | 756,575 | +0.02(+0.01%) |
Jun 03, 2022 | 234.01 | 236.20 | 232.00 | 233.38 | 841,779 | -2.05(-0.87%) |
Jun 02, 2022 | 232.86 | 235.72 | 229.47 | 235.43 | 1,053,216 | +4.64(+2.01%) |
Jun 01, 2022 | 230.69 | 232.81 | 228.80 | 230.78 | 1,228,778 | +2.18(+0.95%) |
May 31, 2022 | 229.96 | 230.97 | 227.08 | 228.61 | 2,577,471 | -1.31(-0.57%) |
May 27, 2022 | 227.37 | 230.78 | 226.62 | 229.91 | 1,129,940 | +4.13(+1.83%) |
May 26, 2022 | 223.88 | 228.39 | 223.70 | 225.78 | 995,886 | +3.90(+1.76%) |
May 25, 2022 | 222.03 | 223.79 | 220.17 | 221.88 | 1,202,627 | +0.29(+0.13%) |
May 24, 2022 | 220.42 | 221.94 | 216.73 | 221.60 | 1,144,696 | -0.46(-0.21%) |
May 23, 2022 | 220.21 | 222.81 | 219.17 | 222.05 | 1,216,365 | +3.75(+1.72%) |
May 20, 2022 | 218.09 | 218.98 | 212.28 | 218.31 | 1,591,990 | +0.79(+0.36%) |
May 19, 2022 | 218.31 | 222.99 | 214.78 | 217.51 | 1,780,195 | -9.10(-4.02%) |
May 18, 2022 | 239.12 | 239.26 | 226.24 | 226.61 | 1,782,468 | -13.48(-5.61%) |
May 17, 2022 | 238.40 | 241.13 | 236.78 | 240.09 | 1,247,124 | +4.39(+1.86%) |
May 16, 2022 | 237.46 | 238.82 | 235.08 | 235.70 | 781,138 | -2.12(-0.89%) |
May 13, 2022 | 236.54 | 241.38 | 235.44 | 237.82 | 1,170,409 | +3.11(+1.33%) |
May 12, 2022 | 234.50 | 237.08 | 229.29 | 234.71 | 1,417,430 | -0.46(-0.19%) |
May 11, 2022 | 234.72 | 239.94 | 234.00 | 235.17 | 918,826 | +0.75(+0.32%) |
May 10, 2022 | 240.40 | 242.45 | 231.06 | 234.42 | 1,523,592 | -3.58(-1.50%) |
May 09, 2022 | 241.42 | 242.66 | 237.05 | 237.99 | 1,383,380 | -5.95(-2.44%) |
May 06, 2022 | 244.52 | 244.66 | 238.32 | 243.94 | 1,178,838 | -1.08(-0.44%) |
May 05, 2022 | 248.96 | 250.42 | 243.01 | 245.02 | 1,216,692 | -6.26(-2.49%) |
May 04, 2022 | 245.38 | 251.90 | 244.38 | 251.28 | 1,875,981 | +8.16(+3.35%) |
May 03, 2022 | 242.95 | 245.94 | 241.82 | 243.12 | 1,736,460 | -0.50(-0.21%) |
May 02, 2022 | 245.09 | 247.46 | 239.10 | 243.63 | 1,471,541 | -1.21(-0.49%) |
Apr 29, 2022 | 250.59 | 252.44 | 244.01 | 244.83 | 1,680,891 | -7.57(-3.00%) |
Apr 28, 2022 | 249.55 | 255.44 | 248.76 | 252.40 | 1,548,716 | +3.15(+1.26%) |
Apr 27, 2022 | 241.89 | 250.65 | 240.21 | 249.25 | 2,465,502 | +7.49(+3.10%) |
Apr 26, 2022 | 245.43 | 247.01 | 241.76 | 241.76 | 1,740,661 | -4.84(-1.96%) |
Apr 25, 2022 | 244.55 | 247.06 | 240.38 | 246.60 | 1,227,444 | +1.09(+0.44%) |
Apr 22, 2022 | 254.48 | 254.97 | 245.38 | 245.51 | 1,478,786 | -10.66(-4.16%) |
Apr 21, 2022 | 256.63 | 262.65 | 255.11 | 256.17 | 1,655,320 | +1.81(+0.71%) |
Apr 20, 2022 | 252.34 | 256.52 | 252.34 | 254.36 | 1,288,136 | +2.90(+1.15%) |
Apr 19, 2022 | 251.24 | 252.28 | 249.88 | 251.46 | 1,468,926 | +2.23(+0.90%) |
Apr 18, 2022 | 248.74 | 251.78 | 247.39 | 249.23 | 1,852,880 | -0.52(-0.21%) |
Apr 14, 2022 | 248.58 | 251.35 | 248.06 | 249.75 | 2,242,996 | +2.02(+0.82%) |
Apr 13, 2022 | 245.63 | 248.79 | 245.63 | 247.73 | 987,078 | +2.10(+0.85%) |
Apr 12, 2022 | 243.39 | 248.30 | 243.21 | 245.63 | 1,362,717 | +2.76(+1.14%) |
Apr 11, 2022 | 245.03 | 246.72 | 241.74 | 242.87 | 1,264,713 | -2.22(-0.91%) |
Apr 08, 2022 | 242.86 | 247.65 | 241.25 | 245.09 | 1,212,083 | -0.48(-0.20%) |
Apr 07, 2022 | 243.55 | 247.09 | 239.79 | 245.57 | 1,473,860 | +1.64(+0.67%) |
Apr 06, 2022 | 248.01 | 248.38 | 241.20 | 243.93 | 2,162,547 | -5.05(-2.03%) |
Apr 05, 2022 | 252.69 | 258.95 | 248.60 | 248.98 | 1,913,206 | -4.41(-1.74%) |
Apr 04, 2022 | 251.76 | 253.60 | 248.55 | 253.40 | 1,561,427 | +1.01(+0.40%) |
Apr 01, 2022 | 270.77 | 271.12 | 251.15 | 252.39 | 2,514,682 | -18.40(-6.79%) |
Mar 31, 2022 | 273.42 | 276.80 | 270.79 | 270.79 | 1,438,347 | -3.73(-1.36%) |
Mar 30, 2022 | 274.32 | 274.92 | 270.90 | 274.52 | 1,741,397 | +3.31(+1.22%) |
Mar 29, 2022 | 271.11 | 271.85 | 265.16 | 271.21 | 1,087,140 | +0.99(+0.37%) |
Mar 28, 2022 | 269.31 | 270.46 | 266.36 | 270.22 | 799,448 | +1.20(+0.44%) |
Mar 25, 2022 | 266.16 | 269.15 | 264.90 | 269.02 | 960,871 | +3.62(+1.36%) |
Mar 24, 2022 | 263.56 | 268.00 | 263.56 | 265.41 | 973,807 | +2.20(+0.84%) |
Mar 23, 2022 | 264.21 | 266.66 | 262.19 | 263.20 | 1,211,014 | -1.63(-0.62%) |
Mar 22, 2022 | 265.71 | 265.83 | 260.83 | 264.84 | 1,085,923 | +0.76(+0.29%) |
Mar 21, 2022 | 261.75 | 266.79 | 261.03 | 264.08 | 1,094,589 | +3.15(+1.21%) |
Mar 18, 2022 | 252.19 | 261.25 | 252.19 | 260.93 | 2,591,786 | +0.42(+0.16%) |
Mar 17, 2022 | 258.72 | 260.55 | 255.67 | 260.51 | 1,164,595 | +1.02(+0.39%) |
Mar 16, 2022 | 256.73 | 260.08 | 255.05 | 259.49 | 1,425,249 | +4.99(+1.96%) |
Mar 15, 2022 | 255.18 | 256.00 | 249.90 | 254.50 | 951,371 | +1.87(+0.74%) |
Mar 14, 2022 | 255.92 | 256.40 | 250.58 | 252.63 | 994,805 | -1.19(-0.47%) |
Mar 11, 2022 | 256.78 | 259.93 | 253.58 | 253.82 | 882,553 | -2.38(-0.93%) |
Mar 10, 2022 | 247.80 | 257.27 | 256.20 | 2,074,515 | +5.75(+2.30%) | |
Mar 09, 2022 | 256.82 | 257.80 | 248.48 | 250.44 | 1,618,547 | -1.78(-0.71%) |
Mar 08, 2022 | 265.27 | 266.58 | 251.69 | 252.23 | 2,009,122 | -12.00(-4.54%) |
Mar 07, 2022 | 270.04 | 276.12 | 263.94 | 264.23 | 2,062,278 | -5.94(-2.20%) |
Mar 04, 2022 | 255.90 | 270.33 | 255.47 | 270.17 | 2,297,787 | +11.93(+4.62%) |
Mar 03, 2022 | 256.69 | 263.14 | 256.69 | 258.24 | 1,571,837 | +2.64(+1.03%) |
Mar 02, 2022 | 244.46 | 257.37 | 243.49 | 255.60 | 2,422,538 | +13.44(+5.55%) |
Mar 01, 2022 | 243.71 | 246.21 | 240.90 | 242.17 | 1,946,947 | -1.38(-0.57%) |
Feb 28, 2022 | 243.51 | 245.77 | 240.83 | 243.54 | 2,880,250 | -3.71(-1.50%) |
Feb 25, 2022 | 242.71 | 249.15 | 245.73 | 247.25 | 1,401,831 | +6.07(+2.52%) |
Feb 24, 2022 | 238.44 | 241.60 | 235.32 | 241.19 | 1,927,130 | +0.36(+0.15%) |
Feb 23, 2022 | 246.07 | 246.65 | 237.78 | 240.83 | 2,966,885 | -4.45(-1.82%) |
Feb 22, 2022 | 257.11 | 258.26 | 244.89 | 245.28 | 3,538,930 | -11.27(-4.39%) |
Feb 18, 2022 | 256.55 | 0 | -2.86(-1.10%) | |||
Feb 17, 2022 | 260.66 | 262.07 | 258.77 | 259.41 | 956,816 | -3.35(-1.28%) |
Feb 16, 2022 | 260.62 | 263.58 | 258.30 | 262.76 | 1,244,424 | +1.55(+0.59%) |
Feb 15, 2022 | 260.82 | 263.81 | 259.60 | 261.21 | 1,099,228 | +2.72(+1.05%) |
Feb 14, 2022 | 254.53 | 259.35 | 253.11 | 258.50 | 1,355,781 | +4.80(+1.89%) |
Feb 11, 2022 | 257.88 | 260.23 | 251.33 | 253.69 | 1,094,505 | -4.86(-1.88%) |
Feb 10, 2022 | 257.04 | 262.81 | 255.99 | 258.55 | 2,276,501 | -1.55(-0.60%) |
Feb 09, 2022 | 258.81 | 261.14 | 257.80 | 260.10 | 809,762 | +3.74(+1.46%) |
Feb 08, 2022 | 251.88 | 256.53 | 251.36 | 256.36 | 1,097,216 | +5.68(+2.26%) |
Feb 07, 2022 | 258.04 | 258.04 | 249.36 | 250.68 | 1,534,803 | -6.06(-2.36%) |
Feb 04, 2022 | 259.93 | 261.98 | 256.06 | 256.74 | 1,192,336 | -5.13(-1.96%) |
Feb 03, 2022 | 262.98 | 261.53 | 261.87 | 1,012,433 | -2.87(-1.08%) | |
Feb 02, 2022 | 259.44 | 264.95 | 259.17 | 264.73 | 1,427,447 | +5.37(+2.07%) |
Feb 01, 2022 | 257.77 | 261.81 | 256.51 | 259.37 | 1,110,830 | +2.28(+0.89%) |
Jan 31, 2022 | 256.10 | 257.73 | 257.09 | 1,115,880 | +0.00(+0.00%) | |
Jan 28, 2022 | 255.47 | 256.84 | 249.48 | 257.09 | 1,114,681 | +2.12(+0.83%) |
Jan 27, 2022 | 257.79 | 259.55 | 252.70 | 254.97 | 1,386,603 | +0.68(+0.27%) |
Jan 26, 2022 | 263.71 | 264.66 | 251.80 | 254.29 | 2,083,673 | -5.46(-2.10%) |
Jan 25, 2022 | 256.54 | 261.42 | 252.10 | 259.75 | 1,521,844 | -1.42(-0.54%) |
Jan 24, 2022 | 255.82 | 261.51 | 253.02 | 261.17 | 1,612,058 | -0.10(-0.04%) |
Jan 21, 2022 | 264.05 | 265.60 | 257.20 | 261.27 | 2,138,236 | -2.64(-1.00%) |
Jan 20, 2022 | 262.64 | 269.67 | 262.64 | 263.91 | 1,073,432 | +1.09(+0.41%) |
Jan 19, 2022 | 262.18 | 265.02 | 260.18 | 262.82 | 1,566,701 | +2.13(+0.82%) |
Jan 18, 2022 | 270.22 | 271.62 | 258.78 | 260.70 | 2,220,640 | -11.79(-4.33%) |
Jan 14, 2022 | 272.49 | 0 | -1.68(-0.61%) | |||
Jan 13, 2022 | 272.88 | 275.57 | 272.40 | 274.17 | 1,027,506 | +1.78(+0.65%) |
Jan 12, 2022 | 271.43 | 273.81 | 271.40 | 272.39 | 1,039,651 | +1.66(+0.61%) |
Jan 11, 2022 | 272.97 | 273.54 | 265.71 | 270.73 | 1,302,593 | -1.47(-0.54%) |
Jan 10, 2022 | 280.60 | 280.71 | 271.25 | 272.19 | 1,564,977 | -8.36(-2.98%) |
Jan 07, 2022 | 279.95 | 282.38 | 277.00 | 280.55 | 949,580 | +0.16(+0.06%) |
Jan 06, 2022 | 280.40 | 281.91 | 277.54 | 280.39 | 862,605 | +1.82(+0.66%) |
Jan 05, 2022 | 279.76 | 282.20 | 277.87 | 278.56 | 1,295,831 | -0.01(-0.00%) |
Jan 04, 2022 | 274.43 | 281.27 | 274.31 | 278.57 | 1,083,893 | +2.24(+0.81%) |
Jan 03, 2022 | 282.14 | 282.61 | 273.51 | 276.33 | 813,175 | -5.07(-1.80%) |
Dec 31, 2021 | 278.27 | 282.80 | 277.25 | 281.40 | 808,917 | +2.82(+1.01%) |
Dec 30, 2021 | 279.91 | 280.60 | 277.66 | 278.58 | 729,431 | -0.96(-0.34%) |
Dec 29, 2021 | 277.26 | 280.39 | 276.71 | 279.55 | 645,733 | +2.32(+0.84%) |
Dec 28, 2021 | 275.22 | 278.84 | 275.22 | 277.22 | 989,965 | +1.66(+0.60%) |
Dec 27, 2021 | 272.81 | 276.00 | 272.02 | 275.56 | 1,006,464 | +3.78(+1.39%) |
Dec 23, 2021 | 269.48 | 273.57 | 269.38 | 271.78 | 1,432,677 | +2.12(+0.79%) |
Dec 22, 2021 | 268.84 | 271.21 | 267.85 | 269.66 | 840,115 | +0.11(+0.04%) |
Dec 21, 2021 | 268.44 | 270.45 | 266.90 | 269.55 | 1,007,222 | +3.52(+1.32%) |
Dec 20, 2021 | 266.29 | 266.54 | 262.29 | 266.03 | 1,286,441 | -3.16(-1.17%) |
Dec 17, 2021 | 274.32 | 274.32 | 268.67 | 269.19 | 2,663,694 | -5.31(-1.94%) |
Dec 16, 2021 | 273.17 | 275.89 | 271.95 | 274.50 | 1,427,863 | +2.50(+0.92%) |
Dec 15, 2021 | 269.53 | 272.09 | 267.48 | 272.00 | 1,107,756 | +3.81(+1.42%) |
Dec 14, 2021 | 268.91 | 271.26 | 266.55 | 268.19 | 1,215,020 | -0.71(-0.26%) |
Dec 13, 2021 | 272.40 | 275.08 | 268.39 | 268.90 | 1,803,410 | -4.76(-1.74%) |
Dec 10, 2021 | 272.94 | 274.42 | 271.30 | 273.67 | 1,025,389 | +2.44(+0.90%) |
Dec 09, 2021 | 270.03 | 273.45 | 268.04 | 271.23 | 957,901 | +0.43(+0.16%) |
Dec 08, 2021 | 271.77 | 273.18 | 269.03 | 270.80 | 962,841 | -0.91(-0.33%) |
Dec 07, 2021 | 273.45 | 275.74 | 271.11 | 271.71 | 1,384,584 | +0.22(+0.08%) |
Dec 06, 2021 | 268.50 | 273.95 | 267.19 | 271.49 | 1,557,532 | +5.66(+2.13%) |
Dec 03, 2021 | 265.44 | 270.90 | 262.90 | 265.83 | 2,262,211 | +2.29(+0.87%) |
Dec 02, 2021 | 255.85 | 266.60 | 254.72 | 263.54 | 2,176,575 | +9.22(+3.63%) |
Dec 01, 2021 | 254.17 | 262.54 | 253.03 | 254.32 | 2,134,925 | +3.58(+1.43%) |
Nov 30, 2021 | 251.70 | 254.47 | 250.10 | 250.74 | 1,820,009 | -3.28(-1.29%) |
Nov 29, 2021 | 257.50 | 257.95 | 253.86 | 254.01 | 1,195,044 | -0.86(-0.34%) |
Nov 26, 2021 | 256.39 | 256.94 | 252.23 | 254.88 | 1,029,930 | -7.69(-2.93%) |
Nov 24, 2021 | 262.49 | 264.63 | 261.85 | 262.56 | 930,220 | -1.84(-0.70%) |
Nov 23, 2021 | 261.51 | 264.52 | 259.63 | 264.40 | 1,702,777 | +2.52(+0.96%) |
Nov 22, 2021 | 259.31 | 264.31 | 258.97 | 261.88 | 850,268 | +3.16(+1.22%) |
Nov 19, 2021 | 260.95 | 260.95 | 257.65 | 258.72 | 1,013,340 | -1.99(-0.76%) |
Nov 18, 2021 | 260.06 | 262.60 | 260.57 | 260.71 | 866,407 | +1.15(+0.44%) |
Nov 17, 2021 | 258.96 | 261.76 | 257.67 | 259.55 | 1,179,338 | +0.59(+0.23%) |
Nov 16, 2021 | 259.93 | 263.00 | 258.96 | 258.96 | 870,455 | -1.35(-0.52%) |
Nov 15, 2021 | 262.30 | 262.70 | 259.50 | 260.31 | 990,789 | -0.18(-0.07%) |
Nov 12, 2021 | 260.88 | 262.77 | 259.58 | 260.49 | 1,373,541 | -0.30(-0.12%) |
Nov 11, 2021 | 264.70 | 264.70 | 259.46 | 260.79 | 1,455,510 | -5.48(-2.06%) |
Nov 10, 2021 | 269.01 | 266.27 | 735,215 | -2.73(-1.02%) | ||
Nov 09, 2021 | 268.71 | 269.98 | 266.62 | 269.01 | 1,101,081 | -0.04(-0.01%) |
Nov 08, 2021 | 270.01 | 270.01 | 267.25 | 269.04 | 617,753 | +0.70(+0.26%) |
Nov 05, 2021 | 271.23 | 272.87 | 268.19 | 268.35 | 1,343,082 | -0.61(-0.23%) |
Nov 04, 2021 | 271.49 | 271.77 | 268.04 | 268.96 | 738,521 | -1.87(-0.69%) |
Nov 03, 2021 | 268.99 | 271.14 | 266.44 | 270.83 | 707,727 | +1.51(+0.56%) |
Nov 02, 2021 | 271.06 | 272.12 | 268.67 | 269.32 | 1,559,453 | -2.51(-0.92%) |
Nov 01, 2021 | 276.25 | 274.65 | 269.34 | 271.84 | 949,273 | -4.11(-1.49%) |
Oct 29, 2021 | 274.39 | 278.78 | 273.89 | 275.94 | 1,045,288 | -0.11(-0.04%) |
Oct 28, 2021 | 273.19 | 276.44 | 273.12 | 276.06 | 1,450,683 | +5.75(+2.13%) |
Oct 27, 2021 | 273.23 | 276.47 | 270.29 | 270.30 | 1,614,688 | +0.30(+0.11%) |
Oct 26, 2021 | 271.83 | 269.64 | 270.00 | 1,321,743 | -0.56(-0.21%) | |
Oct 25, 2021 | 270.12 | 273.56 | 269.25 | 270.56 | 1,327,508 | +0.74(+0.28%) |
Oct 22, 2021 | 266.29 | 271.99 | 265.96 | 269.81 | 1,206,741 | +3.52(+1.32%) |
Oct 21, 2021 | 265.53 | 269.95 | 265.50 | 266.29 | 1,434,703 | +3.33(+1.27%) |
Oct 20, 2021 | 258.95 | 263.67 | 258.22 | 262.96 | 898,310 | +4.03(+1.56%) |
Oct 19, 2021 | 261.59 | 261.59 | 258.28 | 258.93 | 996,830 | -0.73(-0.28%) |
Oct 18, 2021 | 258.19 | 260.33 | 257.18 | 259.65 | 788,533 | +0.16(+0.06%) |
Oct 15, 2021 | 255.74 | 260.99 | 254.88 | 259.49 | 1,205,983 | +5.41(+2.13%) |
Oct 14, 2021 | 249.09 | 254.39 | 248.09 | 254.08 | 1,411,036 | +7.14(+2.89%) |
Oct 13, 2021 | 245.86 | 248.59 | 243.78 | 246.94 | 986,581 | +1.11(+0.45%) |
Oct 12, 2021 | 248.28 | 249.15 | 245.50 | 245.83 | 1,159,368 | -3.17(-1.27%) |
Oct 11, 2021 | 249.34 | 252.33 | 248.66 | 249.00 | 1,440,117 | -0.41(-0.17%) |
Oct 08, 2021 | 245.49 | 249.72 | 245.10 | 249.42 | 1,164,850 | +4.92(+2.01%) |
Oct 07, 2021 | 249.31 | 250.36 | 244.13 | 244.50 | 1,049,694 | -2.70(-1.09%) |
Oct 06, 2021 | 238.00 | 248.00 | 237.86 | 247.21 | 2,107,520 | +6.96(+2.90%) |
Oct 05, 2021 | 234.31 | 242.08 | 233.33 | 240.25 | 1,780,506 | +6.84(+2.93%) |
Oct 04, 2021 | 231.61 | 234.49 | 231.17 | 233.41 | 1,720,806 | +4.09(+1.78%) |
Oct 01, 2021 | 226.62 | 230.61 | 225.13 | 229.32 | 1,097,821 | +4.04(+1.79%) |
Sep 30, 2021 | 231.27 | 231.62 | 225.36 | 225.28 | 1,285,169 | -4.70(-2.04%) |
Sep 29, 2021 | 230.96 | 232.28 | 229.61 | 229.98 | 1,474,522 | -0.92(-0.40%) |
Sep 28, 2021 | 230.91 | 232.12 | 229.35 | 230.91 | 1,459,329 | -0.38(-0.16%) |
Sep 27, 2021 | 230.79 | 234.59 | 230.78 | 231.28 | 1,326,465 | +0.52(+0.22%) |
Sep 24, 2021 | 228.14 | 232.30 | 227.72 | 230.76 | 1,251,120 | +2.73(+1.20%) |
Sep 23, 2021 | 226.83 | 229.16 | 226.61 | 228.03 | 1,414,014 | +2.50(+1.11%) |
Sep 22, 2021 | 226.19 | 228.70 | 225.18 | 225.54 | 1,135,022 | +0.26(+0.12%) |
Sep 21, 2021 | 229.99 | 229.99 | 224.69 | 225.28 | 1,283,801 | -2.18(-0.96%) |
Sep 20, 2021 | 228.86 | 229.41 | 225.59 | 227.46 | 1,392,389 | -4.22(-1.82%) |
Sep 17, 2021 | 232.50 | 234.34 | 230.84 | 231.68 | 2,438,970 | -1.84(-0.79%) |
Sep 16, 2021 | 234.70 | 235.98 | 233.17 | 233.52 | 1,160,012 | -0.58(-0.25%) |
Sep 15, 2021 | 230.84 | 234.65 | 230.82 | 234.11 | 1,960,530 | +3.61(+1.56%) |
Sep 14, 2021 | 231.64 | 231.64 | 227.84 | 230.50 | 1,801,744 | -0.71(-0.31%) |
Sep 13, 2021 | 234.78 | 235.04 | 229.44 | 231.21 | 1,362,614 | -1.52(-0.65%) |
Sep 10, 2021 | 234.21 | 235.05 | 232.48 | 232.72 | 1,310,004 | -0.44(-0.19%) |
Sep 09, 2021 | 234.65 | 235.23 | 232.28 | 233.17 | 981,946 | -1.89(-0.80%) |
Sep 08, 2021 | 233.88 | 236.02 | 232.48 | 235.06 | 1,142,338 | +1.39(+0.60%) |
Sep 07, 2021 | 235.64 | 236.62 | 232.89 | 233.66 | 1,364,513 | -2.12(-0.90%) |
Sep 03, 2021 | 237.92 | 238.84 | 234.86 | 235.78 | 1,399,379 | -3.09(-1.29%) |
Sep 02, 2021 | 237.90 | 239.94 | 237.69 | 238.87 | 1,123,233 | +1.35(+0.57%) |