Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 153.17 | 159.48 | 152.25 | 156.69 | 433,246 | +3.26(+2.13%) |
Sep 29, 2022 | 154.37 | 155.06 | 152.17 | 153.42 | 294,874 | -3.49(-2.23%) |
Sep 28, 2022 | 154.42 | 158.38 | 152.88 | 156.91 | 288,540 | +4.17(+2.73%) |
Sep 27, 2022 | 157.32 | 157.99 | 151.64 | 152.75 | 307,593 | -3.85(-2.46%) |
Sep 26, 2022 | 156.84 | 160.45 | 156.49 | 156.60 | 256,375 | -0.71(-0.45%) |
Sep 23, 2022 | 156.27 | 157.96 | 154.91 | 157.30 | 223,819 | -0.55(-0.35%) |
Sep 22, 2022 | 162.94 | 162.99 | 157.51 | 157.85 | 236,619 | -4.85(-2.98%) |
Sep 21, 2022 | 162.77 | 167.97 | 160.94 | 162.70 | 432,968 | +1.43(+0.89%) |
Sep 20, 2022 | 160.68 | 162.60 | 159.73 | 161.26 | 433,283 | -1.03(-0.63%) |
Sep 19, 2022 | 152.76 | 162.67 | 152.76 | 162.29 | 411,649 | +8.06(+5.23%) |
Sep 16, 2022 | 155.75 | 156.33 | 152.81 | 154.23 | 1,066,286 | -4.39(-2.77%) |
Sep 15, 2022 | 161.56 | 163.87 | 158.09 | 158.62 | 450,630 | -3.12(-1.93%) |
Sep 14, 2022 | 162.44 | 162.93 | 158.70 | 161.74 | 371,812 | -0.41(-0.25%) |
Sep 13, 2022 | 168.23 | 168.42 | 160.87 | 162.15 | 323,014 | -10.38(-6.02%) |
Sep 12, 2022 | 171.74 | 174.56 | 170.84 | 172.53 | 237,094 | +1.86(+1.09%) |
Sep 09, 2022 | 166.98 | 170.91 | 166.29 | 170.67 | 219,375 | +4.98(+3.01%) |
Sep 08, 2022 | 162.19 | 166.49 | 161.05 | 165.68 | 233,036 | +1.97(+1.20%) |
Sep 07, 2022 | 159.77 | 164.31 | 158.61 | 163.71 | 209,491 | +4.20(+2.63%) |
Sep 06, 2022 | 159.54 | 159.56 | 155.69 | 159.51 | 345,718 | +0.16(+0.10%) |
Sep 02, 2022 | 164.68 | 164.68 | 158.61 | 159.35 | 240,498 | -2.97(-1.83%) |
Sep 01, 2022 | 162.06 | 162.51 | 159.79 | 162.33 | 171,090 | -0.79(-0.48%) |
Aug 31, 2022 | 165.50 | 165.50 | 162.45 | 163.11 | 190,838 | -2.41(-1.45%) |
Aug 30, 2022 | 168.34 | 168.65 | 165.29 | 165.52 | 157,285 | -2.38(-1.42%) |
Aug 29, 2022 | 167.55 | 169.58 | 163.13 | 167.90 | 244,076 | -2.94(-1.72%) |
Aug 26, 2022 | 180.10 | 180.32 | 170.71 | 170.84 | 142,654 | -9.23(-5.13%) |
Aug 25, 2022 | 179.91 | 181.78 | 179.32 | 180.08 | 112,118 | +1.75(+0.98%) |
Aug 24, 2022 | 178.42 | 180.11 | 177.97 | 178.33 | 107,990 | +0.62(+0.35%) |
Aug 23, 2022 | 178.13 | 180.81 | 177.59 | 177.71 | 108,515 | -0.22(-0.12%) |
Aug 22, 2022 | 179.58 | 180.99 | 177.81 | 177.93 | 117,684 | -5.54(-3.02%) |
Aug 19, 2022 | 184.88 | 185.16 | 181.72 | 183.47 | 140,942 | -2.40(-1.29%) |
Aug 18, 2022 | 185.87 | 186.57 | 184.46 | 185.87 | 99,816 | +0.94(+0.51%) |
Aug 17, 2022 | 182.48 | 185.56 | 181.89 | 184.94 | 184,726 | +0.04(+0.02%) |
Aug 16, 2022 | 180.76 | 186.04 | 180.71 | 184.90 | 243,856 | +2.66(+1.46%) |
Aug 15, 2022 | 180.96 | 183.48 | 180.96 | 182.24 | 144,391 | -0.09(-0.05%) |
Aug 12, 2022 | 180.44 | 183.37 | 180.30 | 182.33 | 120,406 | +1.68(+0.93%) |
Aug 11, 2022 | 179.14 | 183.32 | 179.14 | 180.65 | 183,562 | +2.19(+1.23%) |
Aug 10, 2022 | 175.42 | 178.88 | 174.51 | 178.46 | 181,689 | +5.73(+3.32%) |
Aug 09, 2022 | 177.80 | 177.80 | 171.32 | 172.73 | 272,095 | -5.76(-3.23%) |
Aug 08, 2022 | 178.55 | 180.95 | 178.31 | 178.49 | 223,740 | +0.41(+0.23%) |
Aug 05, 2022 | 173.67 | 178.18 | 172.12 | 178.08 | 184,923 | +3.52(+2.02%) |
Aug 04, 2022 | 174.76 | 175.91 | 173.84 | 174.56 | 237,611 | -0.64(-0.36%) |
Aug 03, 2022 | 176.24 | 176.24 | 172.82 | 175.19 | 200,027 | -0.68(-0.38%) |
Aug 02, 2022 | 179.06 | 179.06 | 175.77 | 175.87 | 192,508 | -4.84(-2.68%) |
Aug 01, 2022 | 183.00 | 183.00 | 178.72 | 180.71 | 252,035 | -0.79(-0.43%) |
Jul 29, 2022 | 176.84 | 182.84 | 176.57 | 181.49 | 279,494 | +4.31(+2.43%) |
Jul 28, 2022 | 173.04 | 177.21 | 172.00 | 177.18 | 293,521 | +6.60(+3.87%) |
Jul 27, 2022 | 173.77 | 173.90 | 169.16 | 170.59 | 568,159 | -2.90(-1.67%) |
Jul 26, 2022 | 175.30 | 175.90 | 173.17 | 173.48 | 343,213 | -1.36(-0.78%) |
Jul 25, 2022 | 175.46 | 175.46 | 173.26 | 174.84 | 285,882 | -0.48(-0.27%) |
Jul 22, 2022 | 176.88 | 177.09 | 174.61 | 175.32 | 204,200 | -0.52(-0.29%) |
Jul 21, 2022 | 174.04 | 175.89 | 172.62 | 175.84 | 211,697 | +1.68(+0.97%) |
Jul 20, 2022 | 171.53 | 174.37 | 168.04 | 174.16 | 246,821 | +2.64(+1.54%) |
Jul 19, 2022 | 166.07 | 171.84 | 165.42 | 171.52 | 268,253 | +8.24(+5.05%) |
Jul 18, 2022 | 165.58 | 166.10 | 162.94 | 163.28 | 280,190 | -0.37(-0.22%) |
Jul 15, 2022 | 162.66 | 164.55 | 160.49 | 163.65 | 211,295 | +2.69(+1.67%) |
Jul 14, 2022 | 157.06 | 161.16 | 156.50 | 160.97 | 272,746 | +1.33(+0.84%) |
Jul 13, 2022 | 157.49 | 160.26 | 156.62 | 159.63 | 251,447 | -0.25(-0.16%) |
Jul 12, 2022 | 156.66 | 162.64 | 156.66 | 159.88 | 300,143 | +2.83(+1.80%) |
Jul 11, 2022 | 153.61 | 157.21 | 153.61 | 157.05 | 203,681 | +1.39(+0.89%) |
Jul 08, 2022 | 156.59 | 156.80 | 153.75 | 155.65 | 222,860 | -1.26(-0.80%) |
Jul 07, 2022 | 156.46 | 158.03 | 155.36 | 156.92 | 219,132 | +1.81(+1.17%) |
Jul 06, 2022 | 155.68 | 156.06 | 151.75 | 155.11 | 299,276 | +0.09(+0.06%) |
Jul 05, 2022 | 154.40 | 155.20 | 151.13 | 155.02 | 334,205 | -1.91(-1.22%) |
Jul 01, 2022 | 153.75 | 157.45 | 152.42 | 156.93 | 345,579 | +3.78(+2.47%) |
Jun 30, 2022 | 160.76 | 160.93 | 152.16 | 153.15 | 791,578 | -1.69(-1.09%) |
Jun 29, 2022 | 153.19 | 155.31 | 150.43 | 154.84 | 397,669 | +1.39(+0.91%) |
Jun 28, 2022 | 156.70 | 158.53 | 153.30 | 153.45 | 378,519 | -2.46(-1.58%) |
Jun 27, 2022 | 155.05 | 158.68 | 154.23 | 155.90 | 406,375 | +2.12(+1.38%) |
Jun 24, 2022 | 148.08 | 154.65 | 147.60 | 153.78 | 575,938 | +8.27(+5.68%) |
Jun 23, 2022 | 148.92 | 148.92 | 141.88 | 145.51 | 776,603 | -8.65(-5.61%) |
Jun 22, 2022 | 151.59 | 154.41 | 150.32 | 154.16 | 358,064 | -0.17(-0.11%) |
Jun 21, 2022 | 155.88 | 156.74 | 153.29 | 154.33 | 270,335 | +1.68(+1.10%) |
Jun 17, 2022 | 157.24 | 158.24 | 150.43 | 152.65 | 648,770 | -4.55(-2.90%) |
Jun 16, 2022 | 164.22 | 164.22 | 156.25 | 157.21 | 284,358 | -10.82(-6.44%) |
Jun 15, 2022 | 167.87 | 170.41 | 166.19 | 168.02 | 292,022 | +1.85(+1.11%) |
Jun 14, 2022 | 166.03 | 167.26 | 163.47 | 166.17 | 320,350 | +0.70(+0.42%) |
Jun 13, 2022 | 167.81 | 168.98 | 163.34 | 165.48 | 273,866 | -6.43(-3.74%) |
Jun 10, 2022 | 174.24 | 175.43 | 171.84 | 171.91 | 120,402 | -5.06(-2.86%) |
Jun 09, 2022 | 177.91 | 179.04 | 176.81 | 176.97 | 174,284 | -1.22(-0.69%) |
Jun 08, 2022 | 182.88 | 183.74 | 178.01 | 178.19 | 174,507 | -6.22(-3.37%) |
Jun 07, 2022 | 179.74 | 185.43 | 178.85 | 184.42 | 223,925 | +3.41(+1.88%) |
Jun 06, 2022 | 179.95 | 181.90 | 178.92 | 181.01 | 167,154 | +1.91(+1.07%) |
Jun 03, 2022 | 176.44 | 179.77 | 176.44 | 179.10 | 132,071 | +1.29(+0.73%) |
Jun 02, 2022 | 175.08 | 178.03 | 174.64 | 177.81 | 155,918 | +4.00(+2.30%) |
Jun 01, 2022 | 174.44 | 175.90 | 171.03 | 173.81 | 183,143 | -0.20(-0.11%) |
May 31, 2022 | 174.55 | 175.52 | 170.94 | 174.01 | 294,759 | -2.82(-1.60%) |
May 27, 2022 | 174.66 | 177.62 | 174.66 | 176.83 | 146,749 | +2.88(+1.66%) |
May 26, 2022 | 169.65 | 174.28 | 169.65 | 173.95 | 167,971 | +6.18(+3.69%) |
May 25, 2022 | 163.43 | 169.13 | 162.50 | 167.76 | 231,291 | +4.23(+2.58%) |
May 24, 2022 | 163.09 | 164.22 | 159.71 | 163.54 | 352,133 | -1.16(-0.71%) |
May 23, 2022 | 164.92 | 166.80 | 163.46 | 164.70 | 215,979 | +1.32(+0.81%) |
May 20, 2022 | 166.83 | 167.26 | 159.95 | 163.38 | 280,889 | -2.53(-1.52%) |
May 19, 2022 | 164.95 | 169.16 | 163.98 | 165.91 | 264,963 | +0.14(+0.08%) |
May 18, 2022 | 168.05 | 169.68 | 165.54 | 165.77 | 247,146 | -3.89(-2.29%) |
May 17, 2022 | 167.08 | 170.23 | 166.43 | 169.65 | 240,087 | +5.48(+3.34%) |
May 16, 2022 | 164.51 | 165.78 | 162.35 | 164.18 | 191,340 | -0.77(-0.47%) |
May 13, 2022 | 165.82 | 167.18 | 164.00 | 164.95 | 233,045 | +0.64(+0.39%) |
May 12, 2022 | 157.81 | 164.53 | 157.55 | 164.31 | 350,446 | +5.28(+3.32%) |
May 11, 2022 | 161.94 | 165.12 | 158.82 | 159.03 | 278,367 | -2.73(-1.69%) |
May 10, 2022 | 166.55 | 167.11 | 159.43 | 161.77 | 352,200 | -2.69(-1.64%) |
May 09, 2022 | 163.51 | 166.64 | 163.05 | 164.46 | 325,751 | -1.09(-0.66%) |
May 06, 2022 | 170.20 | 170.20 | 164.60 | 165.56 | 458,951 | -5.93(-3.46%) |
May 05, 2022 | 175.95 | 176.99 | 169.67 | 171.48 | 235,368 | -5.26(-2.98%) |
May 04, 2022 | 173.76 | 177.02 | 170.81 | 176.74 | 287,956 | +4.36(+2.53%) |
May 03, 2022 | 171.17 | 173.55 | 169.77 | 172.38 | 287,673 | +0.25(+0.14%) |
May 02, 2022 | 172.29 | 173.26 | 168.52 | 172.13 | 274,704 | +0.65(+0.38%) |
Apr 29, 2022 | 175.85 | 177.09 | 171.27 | 171.48 | 196,434 | -5.44(-3.07%) |
Apr 28, 2022 | 174.47 | 177.31 | 171.98 | 176.92 | 198,561 | +4.39(+2.55%) |
Apr 27, 2022 | 175.33 | 176.85 | 171.81 | 172.53 | 275,216 | -2.60(-1.49%) |
Apr 26, 2022 | 175.27 | 176.55 | 173.99 | 175.13 | 269,419 | -1.17(-0.67%) |
Apr 25, 2022 | 171.54 | 176.30 | 169.22 | 176.30 | 231,375 | +3.07(+1.77%) |
Apr 22, 2022 | 177.40 | 178.33 | 172.35 | 173.23 | 274,026 | -6.03(-3.36%) |
Apr 21, 2022 | 182.87 | 184.54 | 178.13 | 179.26 | 359,808 | -0.91(-0.50%) |
Apr 20, 2022 | 177.39 | 181.80 | 175.03 | 180.16 | 368,918 | +4.16(+2.36%) |
Apr 19, 2022 | 172.24 | 177.02 | 171.06 | 176.01 | 328,506 | +4.85(+2.83%) |
Apr 18, 2022 | 169.13 | 173.67 | 169.13 | 171.15 | 281,635 | +1.35(+0.80%) |
Apr 14, 2022 | 171.92 | 173.55 | 169.31 | 169.80 | 282,530 | -1.99(-1.16%) |
Apr 13, 2022 | 167.52 | 172.36 | 167.22 | 171.79 | 335,955 | +4.19(+2.50%) |
Apr 12, 2022 | 168.35 | 171.61 | 167.09 | 167.60 | 302,333 | +0.28(+0.17%) |
Apr 11, 2022 | 166.60 | 171.23 | 165.35 | 167.32 | 620,551 | -0.28(-0.17%) |
Apr 08, 2022 | 163.75 | 169.56 | 163.75 | 167.60 | 536,875 | +3.15(+1.91%) |
Apr 07, 2022 | 166.36 | 168.52 | 164.01 | 164.45 | 571,538 | -2.46(-1.48%) |
Apr 06, 2022 | 167.01 | 169.45 | 164.84 | 166.91 | 644,574 | -2.10(-1.24%) |
Apr 05, 2022 | 183.56 | 183.56 | 163.38 | 169.01 | 1,478,389 | -14.85(-8.08%) |
Apr 04, 2022 | 189.28 | 190.04 | 181.51 | 183.86 | 479,478 | -6.01(-3.17%) |
Apr 01, 2022 | 189.97 | 191.80 | 188.61 | 189.87 | 270,445 | +1.81(+0.96%) |
Mar 31, 2022 | 192.80 | 194.41 | 187.93 | 188.06 | 218,948 | -4.74(-2.46%) |
Mar 30, 2022 | 193.24 | 195.06 | 191.23 | 192.80 | 204,712 | -2.44(-1.25%) |
Mar 29, 2022 | 195.23 | 196.84 | 192.95 | 195.25 | 202,361 | +1.92(+0.99%) |
Mar 28, 2022 | 193.14 | 195.38 | 190.39 | 193.33 | 209,379 | -0.56(-0.29%) |
Mar 25, 2022 | 190.25 | 194.17 | 189.10 | 193.88 | 216,444 | +5.28(+2.80%) |
Mar 24, 2022 | 188.34 | 188.79 | 186.38 | 188.60 | 153,535 | +1.27(+0.68%) |
Mar 23, 2022 | 189.91 | 190.74 | 186.69 | 187.33 | 189,808 | -3.66(-1.91%) |
Mar 22, 2022 | 194.69 | 195.62 | 189.81 | 190.98 | 281,184 | -1.93(-1.00%) |
Mar 21, 2022 | 191.52 | 193.17 | 188.87 | 192.91 | 230,298 | +0.91(+0.48%) |
Mar 18, 2022 | 193.23 | 193.55 | 189.03 | 192.00 | 363,226 | -2.36(-1.22%) |
Mar 17, 2022 | 186.13 | 194.66 | 185.13 | 194.36 | 392,431 | +6.24(+3.32%) |
Mar 16, 2022 | 184.41 | 188.97 | 183.58 | 188.12 | 261,169 | +4.94(+2.70%) |
Mar 15, 2022 | 181.85 | 184.56 | 180.87 | 183.19 | 233,873 | +2.86(+1.59%) |
Mar 14, 2022 | 180.07 | 182.30 | 177.47 | 180.32 | 367,298 | +0.64(+0.35%) |
Mar 11, 2022 | 183.78 | 186.11 | 179.62 | 179.69 | 166,051 | -3.30(-1.80%) |
Mar 10, 2022 | 183.75 | 185.48 | 180.89 | 182.99 | 286,831 | -3.78(-2.03%) |
Mar 09, 2022 | 185.09 | 189.28 | 183.55 | 186.77 | 177,924 | +4.99(+2.74%) |
Mar 08, 2022 | 183.49 | 188.43 | 181.26 | 181.78 | 264,890 | +1.02(+0.57%) |
Mar 07, 2022 | 184.90 | 186.40 | 180.37 | 180.76 | 220,443 | -2.46(-1.34%) |
Mar 04, 2022 | 181.69 | 183.60 | 178.63 | 183.22 | 280,544 | -0.26(-0.14%) |
Mar 03, 2022 | 189.60 | 190.11 | 182.03 | 183.48 | 214,442 | -4.48(-2.38%) |
Mar 02, 2022 | 183.91 | 190.23 | 183.85 | 187.96 | 276,791 | +6.42(+3.54%) |
Mar 01, 2022 | 180.72 | 182.53 | 178.62 | 181.55 | 288,422 | +0.37(+0.20%) |
Feb 28, 2022 | 178.62 | 182.73 | 178.62 | 181.18 | 208,275 | -0.69(-0.38%) |
Feb 25, 2022 | 175.65 | 182.20 | 177.58 | 181.86 | 229,636 | +6.00(+3.41%) |
Feb 24, 2022 | 167.94 | 176.16 | 166.75 | 175.86 | 235,413 | +5.15(+3.01%) |
Feb 23, 2022 | 176.99 | 178.21 | 170.47 | 170.72 | 237,303 | -5.43(-3.09%) |
Feb 22, 2022 | 179.82 | 180.52 | 175.54 | 176.15 | 169,791 | -3.54(-1.97%) |
Feb 18, 2022 | 179.69 | 0 | +0.22(+0.12%) | |||
Feb 17, 2022 | 183.86 | 183.86 | 179.38 | 179.47 | 196,956 | -5.66(-3.06%) |
Feb 16, 2022 | 183.11 | 186.17 | 182.14 | 185.13 | 246,872 | +0.74(+0.40%) |
Feb 15, 2022 | 184.48 | 185.83 | 182.97 | 184.40 | 191,037 | +2.48(+1.37%) |
Feb 14, 2022 | 181.35 | 183.17 | 180.05 | 181.91 | 216,655 | +0.93(+0.52%) |
Feb 11, 2022 | 187.64 | 188.31 | 180.46 | 180.98 | 253,498 | -5.46(-2.93%) |
Feb 10, 2022 | 187.25 | 191.50 | 185.76 | 186.44 | 231,488 | -4.12(-2.16%) |
Feb 09, 2022 | 189.08 | 191.64 | 189.08 | 190.57 | 246,556 | +3.20(+1.71%) |
Feb 08, 2022 | 186.32 | 187.66 | 185.06 | 187.37 | 298,672 | +2.09(+1.13%) |
Feb 07, 2022 | 187.12 | 187.85 | 184.66 | 185.28 | 200,112 | -1.01(-0.54%) |
Feb 04, 2022 | 186.64 | 191.49 | 183.97 | 186.29 | 163,351 | -1.52(-0.81%) |
Feb 03, 2022 | 191.82 | 187.49 | 187.81 | 195,179 | -5.55(-2.87%) | |
Feb 02, 2022 | 191.60 | 195.27 | 191.03 | 193.37 | 233,024 | +0.57(+0.29%) |
Feb 01, 2022 | 192.64 | 193.56 | 190.00 | 192.80 | 219,307 | +2.52(+1.33%) |
Jan 31, 2022 | 186.07 | 190.71 | 190.28 | 452,758 | +3.35(+1.79%) | |
Jan 28, 2022 | 185.77 | 186.94 | 182.02 | 186.93 | 343,540 | +1.55(+0.84%) |
Jan 27, 2022 | 194.30 | 194.30 | 184.25 | 185.38 | 374,236 | -7.19(-3.74%) |
Jan 26, 2022 | 195.20 | 199.03 | 192.29 | 192.57 | 232,499 | -2.14(-1.10%) |
Jan 25, 2022 | 193.76 | 197.61 | 190.34 | 194.71 | 256,312 | -2.29(-1.16%) |
Jan 24, 2022 | 191.34 | 197.50 | 188.85 | 197.00 | 385,760 | +2.59(+1.33%) |
Jan 21, 2022 | 197.04 | 200.24 | 194.06 | 194.41 | 326,923 | -4.36(-2.19%) |
Jan 20, 2022 | 203.67 | 206.54 | 198.74 | 198.77 | 349,464 | -4.19(-2.07%) |
Jan 19, 2022 | 204.99 | 206.15 | 200.42 | 202.97 | 303,664 | -2.84(-1.38%) |
Jan 18, 2022 | 202.87 | 208.17 | 201.66 | 205.81 | 281,191 | +0.72(+0.35%) |
Jan 14, 2022 | 205.08 | 0 | -0.37(-0.18%) | |||
Jan 13, 2022 | 206.19 | 208.48 | 204.88 | 205.45 | 159,632 | -0.96(-0.47%) |
Jan 12, 2022 | 209.40 | 211.10 | 204.72 | 206.41 | 212,411 | -0.84(-0.41%) |
Jan 11, 2022 | 202.76 | 207.27 | 200.33 | 207.26 | 417,521 | +4.07(+2.00%) |
Jan 10, 2022 | 216.22 | 217.10 | 199.79 | 203.19 | 616,846 | -9.91(-4.65%) |
Jan 07, 2022 | 211.45 | 218.42 | 210.64 | 213.09 | 642,853 | +3.91(+1.87%) |
Jan 06, 2022 | 212.07 | 213.27 | 209.18 | 209.18 | 252,323 | -2.35(-1.11%) |
Jan 05, 2022 | 214.25 | 215.58 | 211.30 | 211.54 | 380,640 | -3.61(-1.68%) |
Jan 04, 2022 | 214.16 | 219.39 | 212.93 | 215.15 | 346,158 | +3.58(+1.69%) |
Jan 03, 2022 | 214.28 | 216.74 | 207.85 | 211.56 | 311,489 | +1.36(+0.65%) |
Dec 31, 2021 | 209.93 | 212.46 | 208.69 | 210.21 | 166,612 | +0.28(+0.13%) |
Dec 30, 2021 | 217.99 | 217.99 | 209.80 | 209.93 | 162,043 | -6.91(-3.19%) |
Dec 29, 2021 | 213.94 | 217.92 | 213.27 | 216.84 | 194,765 | +3.44(+1.61%) |
Dec 28, 2021 | 212.27 | 215.37 | 212.02 | 213.40 | 240,764 | +0.05(+0.02%) |
Dec 27, 2021 | 207.23 | 213.48 | 207.23 | 213.35 | 200,157 | +5.86(+2.82%) |
Dec 23, 2021 | 206.25 | 208.99 | 204.24 | 207.50 | 157,966 | +2.82(+1.38%) |
Dec 22, 2021 | 207.38 | 209.14 | 203.34 | 204.68 | 224,561 | -3.73(-1.79%) |
Dec 21, 2021 | 200.07 | 208.45 | 200.07 | 208.41 | 294,055 | +11.59(+5.89%) |
Dec 20, 2021 | 200.35 | 200.88 | 192.65 | 196.82 | 300,263 | -5.24(-2.59%) |
Dec 17, 2021 | 195.47 | 204.17 | 195.22 | 202.06 | 1,266,801 | +5.48(+2.79%) |
Dec 16, 2021 | 200.64 | 200.88 | 195.19 | 196.58 | 269,469 | -2.20(-1.11%) |
Dec 15, 2021 | 197.82 | 200.17 | 197.15 | 198.79 | 354,427 | +0.77(+0.39%) |
Dec 14, 2021 | 196.98 | 198.99 | 195.69 | 198.01 | 332,174 | +0.10(+0.05%) |
Dec 13, 2021 | 198.78 | 199.82 | 196.02 | 197.91 | 298,340 | -1.06(-0.53%) |
Dec 10, 2021 | 198.67 | 199.24 | 196.22 | 198.98 | 255,106 | +1.18(+0.60%) |
Dec 09, 2021 | 199.88 | 199.96 | 196.96 | 197.79 | 219,519 | -2.71(-1.35%) |
Dec 08, 2021 | 199.87 | 201.82 | 198.46 | 200.50 | 624,574 | +1.13(+0.57%) |
Dec 07, 2021 | 199.23 | 201.50 | 198.17 | 199.37 | 398,402 | +2.49(+1.27%) |
Dec 06, 2021 | 196.60 | 198.72 | 193.71 | 196.88 | 318,398 | +2.06(+1.06%) |
Dec 03, 2021 | 199.10 | 200.04 | 192.48 | 194.82 | 282,313 | -3.12(-1.58%) |
Dec 02, 2021 | 196.77 | 199.22 | 195.01 | 197.93 | 312,315 | +2.29(+1.17%) |
Dec 01, 2021 | 203.74 | 204.36 | 195.62 | 195.64 | 343,199 | -4.27(-2.14%) |
Nov 30, 2021 | 205.64 | 206.71 | 198.33 | 199.91 | 287,377 | -6.25(-3.03%) |
Nov 29, 2021 | 210.99 | 211.56 | 206.00 | 206.16 | 219,994 | -2.39(-1.15%) |
Nov 26, 2021 | 208.58 | 210.54 | 207.22 | 208.56 | 158,632 | -4.84(-2.27%) |
Nov 24, 2021 | 213.06 | 214.31 | 210.79 | 213.39 | 266,724 | -0.55(-0.26%) |
Nov 23, 2021 | 212.44 | 216.27 | 212.44 | 213.94 | 266,498 | +0.56(+0.26%) |
Nov 22, 2021 | 216.09 | 217.42 | 212.89 | 213.38 | 338,420 | -0.98(-0.46%) |
Nov 19, 2021 | 215.15 | 216.52 | 213.25 | 214.37 | 313,591 | -1.58(-0.73%) |
Nov 18, 2021 | 219.12 | 216.14 | 215.58 | 215.94 | 300,646 | -1.22(-0.56%) |
Nov 17, 2021 | 217.70 | 218.68 | 216.20 | 217.16 | 321,909 | -0.27(-0.12%) |
Nov 16, 2021 | 218.38 | 218.73 | 216.72 | 217.43 | 320,413 | -1.55(-0.71%) |
Nov 15, 2021 | 222.33 | 222.33 | 218.25 | 218.98 | 335,541 | -0.85(-0.39%) |
Nov 12, 2021 | 220.02 | 221.86 | 218.88 | 219.84 | 174,828 | -0.43(-0.19%) |
Nov 11, 2021 | 221.58 | 222.11 | 219.43 | 220.26 | 162,340 | -0.42(-0.19%) |
Nov 10, 2021 | 221.21 | 220.68 | 158,723 | -1.95(-0.87%) | ||
Nov 09, 2021 | 217.28 | 222.98 | 217.17 | 222.63 | 320,756 | +6.08(+2.81%) |
Nov 08, 2021 | 216.66 | 217.60 | 214.34 | 216.55 | 241,636 | +2.38(+1.11%) |
Nov 05, 2021 | 210.01 | 214.28 | 209.42 | 214.17 | 168,320 | +5.83(+2.80%) |
Nov 04, 2021 | 210.99 | 212.05 | 207.76 | 208.34 | 208,791 | -2.31(-1.10%) |
Nov 03, 2021 | 206.20 | 211.36 | 205.29 | 210.65 | 236,710 | +3.21(+1.55%) |
Nov 02, 2021 | 206.17 | 209.41 | 205.49 | 207.44 | 251,688 | +1.36(+0.66%) |
Nov 01, 2021 | 204.74 | 207.60 | 204.14 | 206.09 | 324,880 | +2.12(+1.04%) |
Oct 29, 2021 | 206.23 | 207.15 | 201.56 | 203.96 | 304,579 | -2.59(-1.25%) |
Oct 28, 2021 | 202.82 | 206.80 | 202.46 | 206.55 | 240,863 | +4.68(+2.32%) |
Oct 27, 2021 | 204.52 | 205.02 | 201.57 | 201.88 | 257,486 | -2.50(-1.22%) |
Oct 26, 2021 | 205.60 | 204.38 | 273,412 | -1.16(-0.57%) | ||
Oct 25, 2021 | 203.13 | 206.87 | 202.55 | 205.54 | 404,806 | +2.35(+1.16%) |
Oct 22, 2021 | 204.05 | 205.91 | 202.09 | 203.19 | 211,233 | -0.37(-0.18%) |
Oct 21, 2021 | 203.41 | 208.46 | 201.88 | 203.55 | 268,072 | -0.38(-0.18%) |
Oct 20, 2021 | 205.86 | 207.26 | 203.46 | 203.93 | 440,638 | -3.24(-1.56%) |
Oct 19, 2021 | 209.69 | 209.69 | 206.09 | 207.17 | 162,280 | -2.00(-0.95%) |
Oct 18, 2021 | 204.90 | 211.00 | 204.90 | 209.16 | 277,203 | +2.92(+1.42%) |
Oct 15, 2021 | 208.99 | 210.65 | 205.96 | 206.24 | 249,410 | -1.02(-0.49%) |
Oct 14, 2021 | 206.51 | 209.09 | 204.93 | 207.27 | 396,731 | +2.62(+1.28%) |
Oct 13, 2021 | 205.86 | 205.86 | 200.23 | 204.65 | 546,041 | -0.85(-0.42%) |
Oct 12, 2021 | 208.14 | 208.68 | 203.75 | 205.50 | 398,486 | +1.28(+0.63%) |
Oct 11, 2021 | 201.76 | 207.79 | 200.43 | 204.22 | 600,831 | +2.97(+1.47%) |
Oct 08, 2021 | 198.97 | 201.56 | 196.63 | 201.25 | 567,929 | +3.56(+1.80%) |
Oct 07, 2021 | 199.82 | 200.33 | 195.93 | 197.69 | 622,791 | +3.66(+1.89%) |
Oct 06, 2021 | 192.20 | 202.41 | 191.34 | 194.03 | 1,348,344 | +19.07(+10.90%) |
Oct 05, 2021 | 173.30 | 176.30 | 172.12 | 174.96 | 418,212 | +2.34(+1.36%) |
Oct 04, 2021 | 172.16 | 174.72 | 171.04 | 172.62 | 371,719 | +0.18(+0.10%) |