Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 137.73 | 145.34 | 132.54 | 137.67 | 1,483,902 | -0.73(-0.53%) |
Sep 29, 2022 | 137.36 | 138.60 | 133.86 | 138.40 | 1,101,411 | +0.61(+0.44%) |
Sep 28, 2022 | 134.67 | 138.73 | 134.61 | 137.79 | 722,737 | +3.36(+2.50%) |
Sep 27, 2022 | 133.27 | 137.73 | 131.65 | 134.43 | 987,748 | +3.80(+2.91%) |
Sep 26, 2022 | 133.38 | 136.33 | 130.43 | 130.63 | 805,505 | -2.36(-1.77%) |
Sep 23, 2022 | 128.76 | 133.56 | 128.30 | 132.99 | 927,365 | +1.51(+1.15%) |
Sep 22, 2022 | 134.33 | 134.62 | 130.32 | 131.48 | 714,153 | -3.89(-2.87%) |
Sep 21, 2022 | 137.58 | 141.49 | 135.37 | 135.37 | 657,434 | -1.20(-0.88%) |
Sep 20, 2022 | 139.03 | 139.98 | 134.85 | 136.57 | 853,461 | -4.09(-2.91%) |
Sep 19, 2022 | 135.04 | 140.86 | 135.04 | 140.66 | 743,613 | +3.81(+2.78%) |
Sep 16, 2022 | 134.51 | 137.57 | 132.43 | 136.85 | 841,138 | +0.82(+0.60%) |
Sep 15, 2022 | 135.49 | 140.75 | 134.06 | 136.03 | 783,159 | +0.89(+0.66%) |
Sep 14, 2022 | 135.10 | 136.74 | 131.72 | 135.14 | 761,696 | +1.16(+0.87%) |
Sep 13, 2022 | 137.20 | 137.91 | 133.15 | 133.98 | 854,432 | -8.76(-6.14%) |
Sep 12, 2022 | 143.34 | 146.06 | 141.52 | 142.74 | 741,693 | +0.08(+0.06%) |
Sep 09, 2022 | 140.03 | 143.48 | 139.63 | 142.66 | 835,212 | +3.56(+2.56%) |
Sep 08, 2022 | 138.73 | 141.32 | 136.85 | 139.10 | 822,233 | -1.84(-1.31%) |
Sep 07, 2022 | 131.74 | 140.99 | 130.59 | 140.94 | 1,154,116 | +9.98(+7.62%) |
Sep 06, 2022 | 129.16 | 131.98 | 125.82 | 130.96 | 1,344,811 | +1.14(+0.88%) |
Sep 02, 2022 | 135.92 | 136.60 | 128.32 | 129.82 | 1,775,461 | -6.10(-4.49%) |
Sep 01, 2022 | 128.99 | 137.27 | 128.13 | 135.92 | 3,623,868 | +8.04(+6.29%) |
Aug 31, 2022 | 130.84 | 134.00 | 127.03 | 127.88 | 1,813,409 | -1.66(-1.28%) |
Aug 30, 2022 | 128.82 | 130.06 | 124.65 | 129.54 | 975,242 | +3.53(+2.80%) |
Aug 29, 2022 | 125.12 | 127.82 | 123.55 | 126.01 | 787,264 | -1.13(-0.89%) |
Aug 26, 2022 | 133.88 | 135.90 | 126.87 | 127.14 | 674,833 | -7.06(-5.26%) |
Aug 25, 2022 | 129.61 | 134.56 | 129.22 | 134.20 | 650,577 | +2.14(+1.62%) |
Aug 24, 2022 | 131.52 | 133.31 | 128.66 | 132.06 | 656,696 | +0.34(+0.26%) |
Aug 23, 2022 | 130.21 | 134.00 | 130.09 | 131.72 | 512,418 | +2.20(+1.70%) |
Aug 22, 2022 | 133.63 | 133.69 | 128.86 | 129.52 | 824,524 | -6.46(-4.75%) |
Aug 19, 2022 | 140.42 | 140.71 | 135.94 | 135.98 | 615,780 | -6.06(-4.27%) |
Aug 18, 2022 | 142.80 | 143.75 | 140.79 | 142.04 | 601,032 | -1.94(-1.35%) |
Aug 17, 2022 | 145.00 | 145.59 | 141.55 | 143.98 | 675,778 | -3.40(-2.31%) |
Aug 16, 2022 | 140.41 | 149.89 | 140.33 | 147.38 | 1,113,054 | +9.27(+6.71%) |
Aug 15, 2022 | 139.58 | 140.50 | 137.08 | 138.11 | 606,062 | -1.97(-1.41%) |
Aug 12, 2022 | 140.00 | 140.36 | 137.45 | 140.08 | 674,443 | +0.81(+0.58%) |
Aug 11, 2022 | 138.99 | 140.96 | 136.73 | 139.27 | 638,759 | +2.62(+1.92%) |
Aug 10, 2022 | 138.74 | 141.93 | 135.59 | 136.65 | 976,637 | +2.43(+1.81%) |
Aug 09, 2022 | 140.95 | 140.95 | 134.03 | 134.22 | 750,691 | -6.95(-4.92%) |
Aug 08, 2022 | 140.27 | 146.02 | 138.60 | 141.17 | 626,190 | +2.61(+1.88%) |
Aug 05, 2022 | 135.17 | 142.56 | 134.63 | 138.56 | 883,408 | +0.95(+0.69%) |
Aug 04, 2022 | 138.79 | 142.24 | 137.41 | 137.61 | 951,823 | -1.57(-1.13%) |
Aug 03, 2022 | 133.31 | 140.38 | 133.31 | 139.18 | 983,032 | +6.43(+4.84%) |
Aug 02, 2022 | 133.78 | 134.37 | 131.48 | 132.75 | 627,966 | -1.04(-0.78%) |
Aug 01, 2022 | 127.00 | 135.70 | 126.39 | 133.79 | 1,299,678 | +6.72(+5.29%) |
Jul 29, 2022 | 126.41 | 127.62 | 123.86 | 127.07 | 770,526 | +1.08(+0.86%) |
Jul 28, 2022 | 117.75 | 126.47 | 115.56 | 125.99 | 1,217,506 | +7.14(+6.01%) |
Jul 27, 2022 | 116.64 | 120.22 | 114.15 | 118.85 | 672,431 | +4.83(+4.24%) |
Jul 26, 2022 | 117.45 | 118.02 | 113.81 | 114.02 | 1,077,734 | -8.32(-6.80%) |
Jul 25, 2022 | 125.02 | 125.02 | 118.79 | 122.34 | 882,169 | -2.49(-1.99%) |
Jul 22, 2022 | 126.83 | 129.60 | 123.67 | 124.83 | 577,940 | -2.35(-1.85%) |
Jul 21, 2022 | 125.08 | 127.18 | 123.00 | 127.18 | 695,882 | +2.00(+1.60%) |
Jul 20, 2022 | 122.39 | 125.56 | 122.15 | 125.18 | 579,161 | +1.58(+1.28%) |
Jul 19, 2022 | 121.17 | 123.68 | 120.26 | 123.60 | 697,971 | +3.99(+3.34%) |
Jul 18, 2022 | 120.14 | 122.73 | 119.54 | 119.61 | 732,633 | +0.95(+0.80%) |
Jul 15, 2022 | 118.31 | 120.80 | 117.06 | 118.66 | 531,134 | +2.22(+1.91%) |
Jul 14, 2022 | 118.23 | 118.82 | 115.68 | 116.44 | 711,144 | -3.18(-2.66%) |
Jul 13, 2022 | 117.37 | 121.30 | 115.31 | 119.62 | 664,407 | +0.58(+0.49%) |
Jul 12, 2022 | 120.20 | 122.87 | 118.44 | 119.04 | 743,808 | -0.98(-0.82%) |
Jul 11, 2022 | 121.44 | 123.55 | 119.42 | 120.02 | 910,008 | -2.36(-1.93%) |
Jul 08, 2022 | 124.61 | 125.21 | 120.74 | 122.38 | 955,525 | -3.12(-2.49%) |
Jul 07, 2022 | 119.44 | 125.80 | 119.19 | 125.50 | 808,429 | +6.39(+5.36%) |
Jul 06, 2022 | 123.37 | 125.14 | 118.93 | 119.11 | 997,417 | -3.25(-2.66%) |
Jul 05, 2022 | 110.73 | 122.46 | 109.49 | 122.36 | 1,238,703 | +9.37(+8.29%) |
Jul 01, 2022 | 113.43 | 115.31 | 111.67 | 112.99 | 885,404 | -0.44(-0.39%) |
Jun 30, 2022 | 113.67 | 115.33 | 110.09 | 113.43 | 1,171,616 | -2.73(-2.35%) |
Jun 29, 2022 | 119.14 | 119.14 | 115.26 | 116.16 | 847,819 | -3.29(-2.75%) |
Jun 28, 2022 | 124.75 | 126.88 | 119.33 | 119.45 | 850,920 | -4.74(-3.82%) |
Jun 27, 2022 | 128.76 | 129.10 | 123.51 | 124.19 | 744,749 | -4.00(-3.12%) |
Jun 24, 2022 | 123.29 | 128.94 | 123.29 | 128.19 | 1,030,599 | +5.81(+4.75%) |
Jun 23, 2022 | 117.94 | 122.49 | 116.33 | 122.38 | 987,479 | +5.16(+4.40%) |
Jun 22, 2022 | 115.69 | 119.73 | 115.67 | 117.22 | 755,142 | -0.52(-0.44%) |
Jun 21, 2022 | 120.69 | 121.95 | 117.57 | 117.74 | 809,669 | -0.47(-0.40%) |
Jun 17, 2022 | 116.98 | 120.06 | 116.24 | 118.21 | 994,216 | +1.89(+1.62%) |
Jun 16, 2022 | 119.46 | 120.09 | 115.19 | 116.32 | 912,222 | -6.90(-5.60%) |
Jun 15, 2022 | 123.36 | 124.77 | 120.17 | 123.22 | 1,202,798 | +2.56(+2.12%) |
Jun 14, 2022 | 122.44 | 123.41 | 118.72 | 120.66 | 1,349,238 | -1.62(-1.32%) |
Jun 13, 2022 | 122.42 | 125.14 | 120.27 | 122.28 | 1,406,257 | -5.17(-4.06%) |
Jun 10, 2022 | 130.20 | 131.46 | 126.73 | 127.45 | 1,677,122 | -6.06(-4.54%) |
Jun 09, 2022 | 128.07 | 135.13 | 126.79 | 133.51 | 4,132,232 | -1.86(-1.37%) |
Jun 08, 2022 | 134.00 | 138.46 | 131.84 | 135.37 | 2,578,123 | +1.32(+0.98%) |
Jun 07, 2022 | 129.19 | 134.56 | 128.17 | 134.05 | 1,346,442 | +1.33(+1.00%) |
Jun 06, 2022 | 132.76 | 133.30 | 129.36 | 132.72 | 897,229 | +1.87(+1.43%) |
Jun 03, 2022 | 128.13 | 131.01 | 127.20 | 130.85 | 709,580 | -0.55(-0.42%) |
Jun 02, 2022 | 125.89 | 132.60 | 125.89 | 131.40 | 720,997 | +4.34(+3.42%) |
Jun 01, 2022 | 132.00 | 132.96 | 125.99 | 127.06 | 1,433,514 | -3.53(-2.70%) |
May 31, 2022 | 136.79 | 137.59 | 130.18 | 130.59 | 1,503,755 | -7.59(-5.49%) |
May 27, 2022 | 135.26 | 140.85 | 134.32 | 138.18 | 1,000,234 | +2.48(+1.83%) |
May 26, 2022 | 130.27 | 136.50 | 128.25 | 135.70 | 1,875,507 | +14.81(+12.25%) |
May 25, 2022 | 112.82 | 122.49 | 112.70 | 120.89 | 1,206,901 | +6.40(+5.59%) |
May 24, 2022 | 114.93 | 115.67 | 110.83 | 114.49 | 1,206,408 | -2.01(-1.73%) |
May 23, 2022 | 118.02 | 119.69 | 113.68 | 116.50 | 1,160,311 | -1.04(-0.88%) |
May 20, 2022 | 124.86 | 124.96 | 111.64 | 117.54 | 1,784,680 | -5.85(-4.74%) |
May 19, 2022 | 122.78 | 126.77 | 121.15 | 123.39 | 1,622,122 | -2.12(-1.69%) |
May 18, 2022 | 136.00 | 136.81 | 121.15 | 125.51 | 1,983,414 | -16.37(-11.54%) |
May 17, 2022 | 142.45 | 143.52 | 137.31 | 141.88 | 599,385 | +0.88(+0.62%) |
May 16, 2022 | 144.12 | 145.39 | 140.17 | 141.00 | 790,596 | -4.98(-3.41%) |
May 13, 2022 | 140.88 | 146.45 | 140.88 | 145.98 | 691,285 | +6.89(+4.95%) |
May 12, 2022 | 134.79 | 143.28 | 133.75 | 139.09 | 907,156 | +2.02(+1.47%) |
May 11, 2022 | 138.17 | 143.35 | 135.55 | 137.07 | 1,142,280 | -1.46(-1.05%) |
May 10, 2022 | 142.13 | 143.67 | 134.27 | 138.53 | 1,340,200 | +0.03(+0.02%) |
May 09, 2022 | 144.49 | 146.16 | 137.66 | 138.50 | 1,213,134 | -8.06(-5.50%) |
May 06, 2022 | 150.55 | 150.55 | 142.41 | 146.56 | 989,237 | -4.95(-3.27%) |
May 05, 2022 | 159.84 | 159.84 | 148.24 | 151.51 | 873,834 | -10.59(-6.53%) |
May 04, 2022 | 160.54 | 163.00 | 153.44 | 162.10 | 802,167 | +1.83(+1.14%) |
May 03, 2022 | 163.29 | 163.29 | 157.46 | 160.27 | 602,937 | -2.27(-1.40%) |
May 02, 2022 | 156.67 | 162.66 | 154.75 | 162.54 | 886,771 | +5.44(+3.46%) |
Apr 29, 2022 | 166.00 | 167.34 | 156.78 | 157.10 | 710,951 | -9.97(-5.97%) |
Apr 28, 2022 | 163.00 | 169.57 | 159.37 | 167.07 | 775,240 | +6.44(+4.01%) |
Apr 27, 2022 | 161.58 | 165.35 | 159.03 | 160.63 | 661,120 | -1.45(-0.89%) |
Apr 26, 2022 | 167.27 | 167.80 | 160.89 | 162.08 | 863,785 | -7.56(-4.46%) |
Apr 25, 2022 | 166.82 | 170.49 | 164.20 | 169.64 | 845,745 | +0.58(+0.34%) |
Apr 22, 2022 | 175.40 | 176.56 | 168.90 | 169.06 | 746,147 | -7.73(-4.37%) |
Apr 21, 2022 | 185.20 | 186.10 | 175.80 | 176.79 | 774,142 | -7.17(-3.90%) |
Apr 20, 2022 | 183.27 | 184.91 | 179.76 | 183.96 | 881,597 | +1.59(+0.87%) |
Apr 19, 2022 | 175.68 | 183.04 | 175.44 | 182.37 | 1,142,534 | +5.37(+3.03%) |
Apr 18, 2022 | 178.72 | 179.98 | 175.07 | 177.00 | 1,186,801 | -2.54(-1.41%) |
Apr 14, 2022 | 180.05 | 183.40 | 177.19 | 179.54 | 772,788 | -1.38(-0.76%) |
Apr 13, 2022 | 176.97 | 182.96 | 176.10 | 180.92 | 1,018,412 | +4.20(+2.38%) |
Apr 12, 2022 | 176.13 | 181.21 | 174.32 | 176.72 | 1,196,585 | +2.77(+1.59%) |
Apr 11, 2022 | 169.45 | 175.99 | 168.02 | 173.95 | 1,105,905 | +3.67(+2.16%) |
Apr 08, 2022 | 167.42 | 172.77 | 164.49 | 170.28 | 983,244 | +2.21(+1.31%) |
Apr 07, 2022 | 165.06 | 168.80 | 162.67 | 168.07 | 810,775 | +1.81(+1.09%) |
Apr 06, 2022 | 163.25 | 167.15 | 158.26 | 166.26 | 825,158 | +0.52(+0.31%) |
Apr 05, 2022 | 167.37 | 168.74 | 163.16 | 165.74 | 749,930 | -2.53(-1.50%) |
Apr 04, 2022 | 162.80 | 169.60 | 162.16 | 168.27 | 868,897 | +5.59(+3.44%) |
Apr 01, 2022 | 160.53 | 167.72 | 160.37 | 162.68 | 1,159,338 | +4.31(+2.72%) |
Mar 31, 2022 | 161.31 | 164.39 | 158.12 | 158.37 | 1,926,746 | -1.83(-1.14%) |
Mar 30, 2022 | 162.00 | 171.23 | 159.51 | 160.20 | 2,845,346 | -11.19(-6.53%) |
Mar 29, 2022 | 168.82 | 176.15 | 167.66 | 171.39 | 1,585,262 | +6.06(+3.67%) |
Mar 28, 2022 | 162.97 | 165.61 | 159.62 | 165.33 | 920,252 | +2.94(+1.81%) |
Mar 25, 2022 | 166.43 | 166.43 | 160.48 | 162.39 | 613,880 | -2.37(-1.44%) |
Mar 24, 2022 | 163.41 | 165.06 | 160.99 | 164.76 | 489,749 | +1.72(+1.05%) |
Mar 23, 2022 | 164.49 | 167.35 | 162.19 | 163.04 | 660,330 | -3.70(-2.22%) |
Mar 22, 2022 | 164.00 | 167.69 | 164.00 | 166.74 | 832,502 | +3.40(+2.08%) |
Mar 21, 2022 | 165.24 | 165.67 | 160.32 | 163.34 | 727,916 | -0.83(-0.51%) |
Mar 18, 2022 | 160.44 | 165.16 | 160.44 | 164.17 | 782,485 | +0.76(+0.47%) |
Mar 17, 2022 | 157.06 | 163.60 | 156.08 | 163.41 | 644,281 | +4.40(+2.77%) |
Mar 16, 2022 | 156.08 | 161.97 | 152.73 | 159.01 | 610,898 | +5.06(+3.29%) |
Mar 15, 2022 | 150.38 | 154.74 | 150.00 | 153.95 | 756,623 | +5.15(+3.46%) |
Mar 14, 2022 | 154.37 | 155.96 | 147.73 | 148.80 | 735,142 | -4.62(-3.01%) |
Mar 11, 2022 | 162.07 | 162.18 | 153.22 | 153.42 | 727,450 | -6.59(-4.12%) |
Mar 10, 2022 | 155.96 | 160.47 | 154.20 | 160.01 | 542,975 | +2.35(+1.49%) |
Mar 09, 2022 | 154.74 | 159.69 | 153.86 | 157.66 | 603,273 | +8.38(+5.61%) |
Mar 08, 2022 | 144.62 | 154.85 | 143.44 | 149.28 | 670,140 | +4.11(+2.83%) |
Mar 07, 2022 | 154.25 | 155.16 | 145.05 | 145.17 | 1,153,641 | -4.49(-3.00%) |
Mar 04, 2022 | 157.34 | 157.59 | 148.56 | 149.66 | 1,280,983 | -8.16(-5.17%) |
Mar 03, 2022 | 164.90 | 166.25 | 156.62 | 157.82 | 695,983 | -7.85(-4.74%) |
Mar 02, 2022 | 158.71 | 168.04 | 157.59 | 165.67 | 804,025 | +7.48(+4.73%) |
Mar 01, 2022 | 167.65 | 167.66 | 157.79 | 158.19 | 1,112,649 | -5.42(-3.31%) |
Feb 28, 2022 | 164.98 | 166.99 | 161.16 | 163.61 | 682,172 | -2.95(-1.77%) |
Feb 25, 2022 | 163.01 | 167.20 | 158.86 | 166.56 | 825,129 | +5.19(+3.22%) |
Feb 24, 2022 | 148.61 | 162.13 | 147.14 | 161.37 | 1,082,222 | +6.39(+4.12%) |
Feb 23, 2022 | 160.63 | 161.92 | 154.53 | 154.98 | 599,528 | -4.66(-2.92%) |
Feb 22, 2022 | 165.74 | 169.06 | 158.74 | 159.64 | 728,898 | -6.66(-4.00%) |
Feb 18, 2022 | 166.30 | 0 | +3.95(+2.43%) | |||
Feb 17, 2022 | 168.78 | 169.93 | 161.53 | 162.35 | 685,654 | -7.57(-4.46%) |
Feb 16, 2022 | 168.51 | 170.40 | 165.78 | 169.92 | 674,567 | -0.20(-0.12%) |
Feb 15, 2022 | 169.89 | 171.77 | 165.74 | 170.12 | 543,683 | +3.49(+2.09%) |
Feb 14, 2022 | 167.81 | 170.51 | 165.16 | 166.63 | 732,166 | -1.86(-1.10%) |
Feb 11, 2022 | 172.32 | 173.89 | 167.85 | 168.49 | 518,773 | -4.09(-2.37%) |
Feb 10, 2022 | 175.30 | 179.92 | 171.32 | 172.58 | 726,627 | -5.18(-2.91%) |
Feb 09, 2022 | 172.95 | 178.22 | 172.95 | 177.76 | 490,331 | +6.37(+3.72%) |
Feb 08, 2022 | 168.89 | 172.46 | 166.84 | 171.39 | 443,234 | +1.04(+0.61%) |
Feb 07, 2022 | 171.36 | 174.06 | 169.57 | 170.35 | 696,505 | -1.30(-0.76%) |
Feb 04, 2022 | 167.70 | 173.98 | 164.03 | 171.65 | 916,204 | +4.66(+2.79%) |
Feb 03, 2022 | 164.86 | 172.44 | 166.99 | 798,493 | -1.44(-0.85%) | |
Feb 02, 2022 | 172.42 | 173.06 | 167.46 | 168.43 | 686,778 | -2.31(-1.35%) |
Feb 01, 2022 | 163.58 | 171.30 | 163.03 | 170.74 | 1,666,287 | +6.74(+4.11%) |
Jan 31, 2022 | 158.18 | 165.44 | 164.00 | 927,214 | +5.16(+3.25%) | |
Jan 28, 2022 | 154.95 | 158.84 | 151.01 | 158.84 | 723,460 | +4.44(+2.88%) |
Jan 27, 2022 | 158.00 | 162.61 | 153.40 | 154.40 | 610,971 | -1.26(-0.81%) |
Jan 26, 2022 | 167.22 | 167.22 | 153.62 | 155.66 | 980,565 | -6.94(-4.27%) |
Jan 25, 2022 | 165.17 | 169.70 | 162.15 | 162.60 | 1,268,068 | -7.14(-4.21%) |
Jan 24, 2022 | 155.73 | 170.28 | 152.07 | 169.74 | 1,535,756 | +10.67(+6.71%) |
Jan 21, 2022 | 160.52 | 164.58 | 156.53 | 159.07 | 925,657 | -3.64(-2.24%) |
Jan 20, 2022 | 170.44 | 173.90 | 162.04 | 162.71 | 973,718 | -5.96(-3.53%) |
Jan 19, 2022 | 171.06 | 173.53 | 166.64 | 168.67 | 1,007,147 | -2.51(-1.47%) |
Jan 18, 2022 | 170.00 | 172.06 | 167.58 | 171.18 | 674,302 | -2.13(-1.23%) |
Jan 14, 2022 | 173.31 | 0 | -3.17(-1.80%) | |||
Jan 13, 2022 | 182.43 | 182.90 | 175.86 | 176.48 | 664,248 | -3.80(-2.11%) |
Jan 12, 2022 | 180.93 | 186.23 | 180.16 | 180.28 | 569,608 | -0.84(-0.46%) |
Jan 11, 2022 | 179.46 | 183.97 | 176.64 | 181.12 | 707,989 | +1.39(+0.77%) |
Jan 10, 2022 | 180.45 | 181.59 | 167.35 | 179.73 | 1,984,959 | -6.48(-3.48%) |
Jan 07, 2022 | 192.95 | 194.29 | 185.66 | 186.21 | 810,872 | -6.69(-3.47%) |
Jan 06, 2022 | 191.00 | 194.42 | 187.68 | 192.90 | 734,175 | +1.90(+0.99%) |
Jan 05, 2022 | 202.94 | 203.78 | 189.74 | 191.00 | 834,665 | -12.89(-6.32%) |
Jan 04, 2022 | 206.55 | 208.03 | 202.72 | 203.89 | 538,857 | -3.82(-1.84%) |
Jan 03, 2022 | 209.71 | 214.50 | 205.32 | 207.71 | 632,329 | +0.82(+0.40%) |
Dec 31, 2021 | 206.24 | 208.05 | 203.31 | 206.89 | 476,602 | +0.53(+0.26%) |
Dec 30, 2021 | 205.45 | 209.78 | 205.20 | 206.36 | 453,444 | +0.18(+0.09%) |
Dec 29, 2021 | 195.81 | 208.47 | 195.38 | 206.18 | 677,553 | +9.71(+4.94%) |
Dec 28, 2021 | 196.73 | 200.54 | 195.41 | 196.47 | 432,184 | -0.49(-0.25%) |
Dec 27, 2021 | 195.45 | 199.00 | 194.19 | 196.96 | 517,005 | +3.40(+1.76%) |
Dec 23, 2021 | 193.22 | 195.73 | 191.65 | 193.56 | 969,358 | +3.62(+1.91%) |
Dec 22, 2021 | 186.92 | 190.34 | 185.23 | 189.94 | 803,512 | +3.40(+1.82%) |
Dec 21, 2021 | 182.65 | 186.99 | 181.50 | 186.54 | 555,745 | +5.97(+3.31%) |
Dec 20, 2021 | 178.41 | 181.06 | 174.06 | 180.57 | 673,990 | -1.83(-1.00%) |
Dec 17, 2021 | 181.91 | 184.47 | 178.46 | 182.40 | 839,490 | -0.29(-0.16%) |
Dec 16, 2021 | 191.20 | 191.48 | 181.25 | 182.69 | 530,617 | -7.01(-3.70%) |
Dec 15, 2021 | 187.70 | 190.44 | 182.39 | 189.70 | 675,337 | +0.95(+0.50%) |
Dec 14, 2021 | 190.49 | 191.80 | 187.11 | 188.75 | 498,528 | -2.99(-1.56%) |
Dec 13, 2021 | 200.00 | 201.46 | 188.97 | 191.74 | 813,447 | -9.99(-4.95%) |
Dec 10, 2021 | 199.04 | 201.87 | 195.58 | 201.73 | 449,648 | +2.76(+1.39%) |
Dec 09, 2021 | 204.24 | 207.00 | 198.75 | 198.97 | 507,596 | -6.20(-3.02%) |
Dec 08, 2021 | 200.90 | 205.75 | 198.60 | 205.17 | 594,674 | +4.44(+2.21%) |
Dec 07, 2021 | 198.94 | 204.00 | 198.92 | 200.73 | 471,637 | +5.67(+2.91%) |
Dec 06, 2021 | 193.86 | 197.24 | 189.22 | 195.06 | 655,294 | +2.61(+1.36%) |
Dec 03, 2021 | 199.54 | 201.43 | 190.58 | 192.45 | 750,946 | -6.23(-3.14%) |
Dec 02, 2021 | 206.01 | 206.01 | 188.00 | 198.68 | 2,029,143 | +9.49(+5.02%) |
Dec 01, 2021 | 205.97 | 207.75 | 187.23 | 189.19 | 1,254,014 | -14.25(-7.00%) |
Nov 30, 2021 | 205.12 | 207.09 | 200.68 | 203.44 | 659,711 | -3.67(-1.77%) |
Nov 29, 2021 | 207.94 | 210.71 | 204.74 | 207.11 | 579,117 | +2.37(+1.16%) |
Nov 26, 2021 | 205.09 | 207.39 | 203.71 | 204.74 | 419,489 | -5.15(-2.45%) |
Nov 24, 2021 | 208.48 | 210.87 | 203.57 | 209.89 | 331,516 | -1.72(-0.81%) |
Nov 23, 2021 | 215.10 | 215.89 | 206.58 | 211.61 | 672,027 | -4.87(-2.25%) |
Nov 22, 2021 | 217.00 | 220.14 | 212.03 | 216.48 | 456,578 | +1.12(+0.52%) |
Nov 19, 2021 | 215.40 | 218.01 | 214.09 | 215.36 | 354,516 | -2.14(-0.98%) |
Nov 18, 2021 | 214.74 | 217.90 | 217.08 | 217.50 | 266,606 | +5.52(+2.60%) |
Nov 17, 2021 | 218.29 | 218.29 | 210.76 | 211.98 | 534,108 | -6.78(-3.10%) |
Nov 16, 2021 | 212.23 | 221.00 | 212.23 | 218.76 | 403,653 | +7.11(+3.36%) |
Nov 15, 2021 | 211.33 | 214.48 | 209.94 | 211.65 | 354,010 | +2.74(+1.31%) |
Nov 12, 2021 | 208.53 | 210.86 | 205.69 | 208.91 | 402,465 | +1.79(+0.86%) |
Nov 11, 2021 | 210.63 | 212.51 | 206.59 | 207.12 | 397,206 | -2.98(-1.42%) |
Nov 10, 2021 | 213.36 | 210.10 | 336,003 | -3.57(-1.67%) | ||
Nov 09, 2021 | 213.00 | 216.00 | 210.99 | 213.67 | 430,762 | +2.22(+1.05%) |
Nov 08, 2021 | 210.50 | 212.45 | 207.22 | 211.45 | 371,336 | +1.45(+0.69%) |
Nov 05, 2021 | 209.26 | 211.57 | 205.69 | 210.00 | 589,047 | +2.42(+1.17%) |
Nov 04, 2021 | 204.60 | 212.34 | 203.93 | 207.58 | 763,364 | +3.52(+1.72%) |
Nov 03, 2021 | 201.84 | 206.27 | 201.54 | 204.06 | 629,422 | +2.67(+1.33%) |
Nov 02, 2021 | 199.21 | 202.47 | 197.13 | 201.39 | 470,538 | +2.47(+1.24%) |
Nov 01, 2021 | 197.50 | 200.45 | 197.30 | 198.92 | 457,182 | +1.62(+0.82%) |
Oct 29, 2021 | 192.06 | 199.49 | 192.06 | 197.30 | 515,230 | +3.36(+1.73%) |
Oct 28, 2021 | 193.00 | 195.00 | 191.90 | 193.94 | 283,581 | +1.68(+0.87%) |
Oct 27, 2021 | 195.50 | 195.60 | 191.20 | 192.26 | 289,586 | -1.65(-0.85%) |
Oct 26, 2021 | 196.30 | 193.91 | 308,458 | -1.94(-0.99%) | ||
Oct 25, 2021 | 193.81 | 195.85 | 460,809 | +3.11(+1.61%) | ||
Oct 22, 2021 | 192.77 | 193.76 | 190.55 | 192.74 | 367,978 | +0.39(+0.20%) |
Oct 21, 2021 | 187.74 | 192.77 | 187.00 | 192.35 | 353,574 | +5.17(+2.76%) |
Oct 20, 2021 | 188.17 | 190.71 | 186.98 | 187.18 | 501,905 | -1.31(-0.69%) |
Oct 19, 2021 | 192.40 | 192.47 | 186.96 | 188.49 | 881,935 | -3.73(-1.94%) |
Oct 18, 2021 | 189.97 | 194.63 | 188.96 | 192.22 | 519,951 | +2.16(+1.14%) |
Oct 15, 2021 | 189.70 | 192.67 | 187.16 | 190.06 | 742,886 | +2.28(+1.21%) |
Oct 14, 2021 | 182.72 | 188.40 | 180.72 | 187.78 | 553,385 | +6.51(+3.59%) |
Oct 13, 2021 | 180.11 | 182.38 | 179.76 | 181.27 | 362,461 | +1.28(+0.71%) |
Oct 12, 2021 | 183.68 | 184.57 | 179.11 | 179.99 | 603,635 | -1.87(-1.03%) |
Oct 11, 2021 | 185.82 | 187.38 | 181.84 | 181.86 | 506,120 | -4.01(-2.16%) |
Oct 08, 2021 | 186.02 | 188.16 | 184.10 | 185.87 | 647,948 | -0.44(-0.24%) |
Oct 07, 2021 | 186.10 | 188.78 | 182.78 | 186.31 | 1,490,066 | +10.56(+6.01%) |
Oct 06, 2021 | 165.96 | 176.19 | 165.25 | 175.75 | 1,106,657 | +8.80(+5.27%) |
Oct 05, 2021 | 170.36 | 172.00 | 166.18 | 166.95 | 945,943 | -3.68(-2.16%) |
Oct 04, 2021 | 173.13 | 173.48 | 169.20 | 170.63 | 680,215 | -3.02(-1.74%) |