Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 213.82 | 216.72 | 212.31 | 213.19 | 275,300 | -1.76(-0.82%) |
Sep 29, 2022 | 216.26 | 216.26 | 211.28 | 214.95 | 273,357 | -1.94(-0.90%) |
Sep 28, 2022 | 217.20 | 218.40 | 213.43 | 216.90 | 380,588 | +0.43(+0.20%) |
Sep 27, 2022 | 219.61 | 221.04 | 215.61 | 216.46 | 338,214 | -1.89(-0.86%) |
Sep 26, 2022 | 220.79 | 223.09 | 218.23 | 218.35 | 296,682 | -3.28(-1.48%) |
Sep 23, 2022 | 224.56 | 224.93 | 217.13 | 221.63 | 307,510 | -5.03(-2.22%) |
Sep 22, 2022 | 225.05 | 231.33 | 221.36 | 226.66 | 551,502 | +2.81(+1.26%) |
Sep 21, 2022 | 229.27 | 233.38 | 223.77 | 223.85 | 322,200 | -0.22(-0.10%) |
Sep 20, 2022 | 224.73 | 224.73 | 222.13 | 224.08 | 202,013 | -1.73(-0.77%) |
Sep 19, 2022 | 222.18 | 225.86 | 221.82 | 225.81 | 268,273 | +2.41(+1.08%) |
Sep 16, 2022 | 222.90 | 223.85 | 218.97 | 223.40 | 532,017 | -0.18(-0.08%) |
Sep 15, 2022 | 223.18 | 225.99 | 222.02 | 223.59 | 405,022 | -0.55(-0.24%) |
Sep 14, 2022 | 220.41 | 225.40 | 219.60 | 224.13 | 411,058 | +3.45(+1.56%) |
Sep 13, 2022 | 223.54 | 225.52 | 219.95 | 220.69 | 599,885 | -5.50(-2.43%) |
Sep 12, 2022 | 226.79 | 227.56 | 225.41 | 226.18 | 518,082 | -0.29(-0.13%) |
Sep 09, 2022 | 223.56 | 227.42 | 223.56 | 226.47 | 395,212 | +2.99(+1.34%) |
Sep 08, 2022 | 223.82 | 225.02 | 221.77 | 223.48 | 558,646 | -0.44(-0.20%) |
Sep 07, 2022 | 219.30 | 224.70 | 219.01 | 223.92 | 453,954 | +3.44(+1.56%) |
Sep 06, 2022 | 219.96 | 221.29 | 218.92 | 220.49 | 610,224 | +2.19(+1.01%) |
Sep 02, 2022 | 221.13 | 224.17 | 217.46 | 218.29 | 910,268 | -0.66(-0.30%) |
Sep 01, 2022 | 220.65 | 221.35 | 217.35 | 218.95 | 447,510 | -2.68(-1.21%) |
Aug 31, 2022 | 223.06 | 224.47 | 220.74 | 221.62 | 715,902 | -1.26(-0.57%) |
Aug 30, 2022 | 227.40 | 227.40 | 222.73 | 222.88 | 365,949 | -4.00(-1.76%) |
Aug 29, 2022 | 225.43 | 229.01 | 223.84 | 226.89 | 384,620 | -0.45(-0.20%) |
Aug 26, 2022 | 232.91 | 234.33 | 227.22 | 227.34 | 348,041 | -5.18(-2.23%) |
Aug 25, 2022 | 230.32 | 232.55 | 229.55 | 232.52 | 397,043 | +3.30(+1.44%) |
Aug 24, 2022 | 227.17 | 229.73 | 226.93 | 229.22 | 260,288 | +3.06(+1.35%) |
Aug 23, 2022 | 226.04 | 226.59 | 224.52 | 226.16 | 200,872 | +1.10(+0.49%) |
Aug 22, 2022 | 223.34 | 225.44 | 223.19 | 225.06 | 342,352 | -0.48(-0.21%) |
Aug 19, 2022 | 226.40 | 227.66 | 224.34 | 225.54 | 226,378 | -1.23(-0.54%) |
Aug 18, 2022 | 227.04 | 229.40 | 226.35 | 226.77 | 191,032 | +0.58(+0.26%) |
Aug 17, 2022 | 221.85 | 226.78 | 221.71 | 226.19 | 359,088 | +2.52(+1.13%) |
Aug 16, 2022 | 222.02 | 224.68 | 221.49 | 223.67 | 253,954 | +0.94(+0.42%) |
Aug 15, 2022 | 218.89 | 223.61 | 218.89 | 222.73 | 208,721 | +2.01(+0.91%) |
Aug 12, 2022 | 218.00 | 220.92 | 216.96 | 220.72 | 165,827 | +2.99(+1.37%) |
Aug 11, 2022 | 218.38 | 219.78 | 216.81 | 217.73 | 191,907 | +0.31(+0.14%) |
Aug 10, 2022 | 218.26 | 218.83 | 215.02 | 217.43 | 303,598 | +1.47(+0.68%) |
Aug 09, 2022 | 215.44 | 216.90 | 213.80 | 215.96 | 428,040 | +2.30(+1.08%) |
Aug 08, 2022 | 218.26 | 222.19 | 212.27 | 213.66 | 405,827 | -4.30(-1.97%) |
Aug 05, 2022 | 217.96 | 220.28 | 214.56 | 217.96 | 406,635 | -1.18(-0.54%) |
Aug 04, 2022 | 210.69 | 227.40 | 210.63 | 219.14 | 755,066 | +9.69(+4.63%) |
Aug 03, 2022 | 208.16 | 210.40 | 203.38 | 209.45 | 221,435 | +1.17(+0.56%) |
Aug 02, 2022 | 209.97 | 209.97 | 206.51 | 208.28 | 311,523 | -0.16(-0.08%) |
Aug 01, 2022 | 207.91 | 208.95 | 204.53 | 208.44 | 224,571 | +0.77(+0.37%) |
Jul 29, 2022 | 204.50 | 208.12 | 203.79 | 207.68 | 230,689 | +4.18(+2.05%) |
Jul 28, 2022 | 201.82 | 203.60 | 199.07 | 203.50 | 248,415 | +2.02(+1.00%) |
Jul 27, 2022 | 202.08 | 202.81 | 199.45 | 201.48 | 265,073 | -0.16(-0.08%) |
Jul 26, 2022 | 201.68 | 202.99 | 200.79 | 201.64 | 182,430 | -0.04(-0.02%) |
Jul 25, 2022 | 200.37 | 204.38 | 200.35 | 201.68 | 215,640 | +1.77(+0.89%) |
Jul 22, 2022 | 201.48 | 202.59 | 199.24 | 199.91 | 203,710 | -0.02(-0.01%) |
Jul 21, 2022 | 199.10 | 200.37 | 197.68 | 199.93 | 194,927 | -0.14(-0.07%) |
Jul 20, 2022 | 198.73 | 201.11 | 196.66 | 200.07 | 197,488 | +1.70(+0.86%) |
Jul 19, 2022 | 193.26 | 198.58 | 193.21 | 198.37 | 443,768 | +5.07(+2.62%) |
Jul 18, 2022 | 196.59 | 198.61 | 192.67 | 193.30 | 297,435 | -2.68(-1.37%) |
Jul 15, 2022 | 197.70 | 198.52 | 194.79 | 195.98 | 239,204 | +0.46(+0.24%) |
Jul 14, 2022 | 195.72 | 197.36 | 194.36 | 195.52 | 319,003 | -3.92(-1.96%) |
Jul 13, 2022 | 200.66 | 203.99 | 199.16 | 199.44 | 271,272 | -3.78(-1.86%) |
Jul 12, 2022 | 205.91 | 208.06 | 202.58 | 203.22 | 396,791 | -3.49(-1.69%) |
Jul 11, 2022 | 205.52 | 208.40 | 204.02 | 206.71 | 200,070 | +0.14(+0.07%) |
Jul 08, 2022 | 209.11 | 210.11 | 206.21 | 206.56 | 274,897 | -1.56(-0.75%) |
Jul 07, 2022 | 205.96 | 208.95 | 205.89 | 208.13 | 285,345 | +2.93(+1.43%) |
Jul 06, 2022 | 201.12 | 208.03 | 199.85 | 205.19 | 341,362 | +4.20(+2.09%) |
Jul 05, 2022 | 208.29 | 208.79 | 197.34 | 200.99 | 523,938 | -10.63(-5.02%) |
Jul 01, 2022 | 209.06 | 212.70 | 206.17 | 211.62 | 280,623 | +3.01(+1.44%) |
Jun 30, 2022 | 204.84 | 209.37 | 204.84 | 208.61 | 383,058 | +1.85(+0.89%) |
Jun 29, 2022 | 208.79 | 208.86 | 204.19 | 206.77 | 298,767 | -1.24(-0.59%) |
Jun 28, 2022 | 210.19 | 213.35 | 206.65 | 208.00 | 403,010 | -1.14(-0.55%) |
Jun 27, 2022 | 207.29 | 209.52 | 205.54 | 209.14 | 301,779 | +2.90(+1.41%) |
Jun 24, 2022 | 202.91 | 206.44 | 201.00 | 206.24 | 668,613 | +5.11(+2.54%) |
Jun 23, 2022 | 199.91 | 201.98 | 198.10 | 201.12 | 321,527 | +0.53(+0.26%) |
Jun 22, 2022 | 197.04 | 201.73 | 197.04 | 200.60 | 468,041 | +0.09(+0.04%) |
Jun 21, 2022 | 195.16 | 200.88 | 194.77 | 200.51 | 366,085 | +8.35(+4.35%) |
Jun 17, 2022 | 191.70 | 195.16 | 188.79 | 192.16 | 844,196 | -0.40(-0.21%) |
Jun 16, 2022 | 194.66 | 194.95 | 190.55 | 192.56 | 476,847 | -4.42(-2.24%) |
Jun 15, 2022 | 197.17 | 198.41 | 191.55 | 196.98 | 567,941 | +0.82(+0.42%) |
Jun 14, 2022 | 198.59 | 199.11 | 193.69 | 196.15 | 498,655 | -2.41(-1.22%) |
Jun 13, 2022 | 198.96 | 200.59 | 196.23 | 198.57 | 442,423 | -4.46(-2.20%) |
Jun 10, 2022 | 201.49 | 204.64 | 200.76 | 203.03 | 395,069 | -1.92(-0.94%) |
Jun 09, 2022 | 204.70 | 205.93 | 204.00 | 204.96 | 363,387 | -0.24(-0.12%) |
Jun 08, 2022 | 205.44 | 206.50 | 204.11 | 205.19 | 255,027 | -1.81(-0.87%) |
Jun 07, 2022 | 202.68 | 207.28 | 201.90 | 207.00 | 271,722 | +3.48(+1.71%) |
Jun 06, 2022 | 203.97 | 204.31 | 201.69 | 203.53 | 322,799 | -0.32(-0.16%) |
Jun 03, 2022 | 202.32 | 204.29 | 201.46 | 203.84 | 262,338 | +1.00(+0.49%) |
Jun 02, 2022 | 203.06 | 203.33 | 198.72 | 202.85 | 263,521 | +1.28(+0.64%) |
Jun 01, 2022 | 203.49 | 203.49 | 198.00 | 201.56 | 305,210 | +0.00(+0.00%) |
May 31, 2022 | 204.11 | 204.12 | 199.62 | 201.56 | 718,595 | -3.77(-1.84%) |
May 27, 2022 | 202.92 | 205.35 | 201.81 | 205.34 | 450,734 | +2.78(+1.37%) |
May 26, 2022 | 197.78 | 204.07 | 197.78 | 202.56 | 548,437 | +5.15(+2.61%) |
May 25, 2022 | 195.87 | 199.30 | 195.73 | 197.41 | 354,756 | +1.95(+1.00%) |
May 24, 2022 | 192.79 | 195.90 | 190.19 | 195.46 | 247,066 | +3.33(+1.73%) |
May 23, 2022 | 191.09 | 193.43 | 190.13 | 192.12 | 331,617 | +2.72(+1.44%) |
May 20, 2022 | 192.17 | 192.97 | 186.15 | 189.40 | 300,529 | -2.85(-1.48%) |
May 19, 2022 | 192.73 | 194.94 | 189.27 | 192.25 | 309,406 | -2.02(-1.04%) |
May 18, 2022 | 198.79 | 200.14 | 192.64 | 194.27 | 290,380 | -5.87(-2.93%) |
May 17, 2022 | 197.29 | 201.46 | 195.91 | 200.14 | 312,030 | +4.01(+2.05%) |
May 16, 2022 | 195.09 | 197.99 | 194.43 | 196.13 | 307,631 | +0.96(+0.49%) |
May 13, 2022 | 195.58 | 198.76 | 192.80 | 195.17 | 370,394 | +0.01(+0.01%) |
May 12, 2022 | 197.65 | 199.48 | 191.25 | 195.16 | 306,612 | -2.17(-1.10%) |
May 11, 2022 | 201.12 | 203.40 | 195.89 | 197.32 | 295,980 | -3.47(-1.73%) |
May 10, 2022 | 201.77 | 203.48 | 198.35 | 200.79 | 334,550 | -0.32(-0.16%) |
May 09, 2022 | 205.88 | 206.59 | 200.43 | 201.11 | 434,452 | -6.00(-2.90%) |
May 06, 2022 | 209.29 | 211.64 | 204.81 | 207.11 | 316,908 | -3.34(-1.59%) |
May 05, 2022 | 209.18 | 215.47 | 206.05 | 210.45 | 488,663 | -2.30(-1.08%) |
May 04, 2022 | 206.03 | 213.88 | 204.11 | 212.75 | 541,283 | +7.07(+3.44%) |
May 03, 2022 | 204.38 | 206.13 | 202.59 | 205.68 | 372,161 | +2.33(+1.14%) |
May 02, 2022 | 202.44 | 207.80 | 200.32 | 203.36 | 359,451 | -0.39(-0.19%) |
Apr 29, 2022 | 209.36 | 210.58 | 202.78 | 203.75 | 368,072 | -5.11(-2.45%) |
Apr 28, 2022 | 210.88 | 211.18 | 207.69 | 208.86 | 324,215 | -1.70(-0.81%) |
Apr 27, 2022 | 209.49 | 212.92 | 206.68 | 210.56 | 298,936 | +1.14(+0.54%) |
Apr 26, 2022 | 208.79 | 213.16 | 208.63 | 209.42 | 361,949 | +0.12(+0.06%) |
Apr 25, 2022 | 211.60 | 211.60 | 201.99 | 209.29 | 560,467 | -3.49(-1.64%) |
Apr 22, 2022 | 212.52 | 215.98 | 211.63 | 212.78 | 362,384 | +0.18(+0.09%) |
Apr 21, 2022 | 218.36 | 218.36 | 211.22 | 212.60 | 316,723 | -5.09(-2.34%) |
Apr 20, 2022 | 215.65 | 218.35 | 214.49 | 217.68 | 324,911 | +3.04(+1.42%) |
Apr 19, 2022 | 213.85 | 216.57 | 212.36 | 214.64 | 332,908 | +1.18(+0.55%) |
Apr 18, 2022 | 212.58 | 214.99 | 211.09 | 213.46 | 335,304 | +0.20(+0.09%) |
Apr 14, 2022 | 208.91 | 214.51 | 208.65 | 213.26 | 643,485 | +9.32(+4.57%) |
Apr 13, 2022 | 201.63 | 204.06 | 200.84 | 203.94 | 514,066 | +2.84(+1.41%) |
Apr 12, 2022 | 196.02 | 203.40 | 196.02 | 201.10 | 399,261 | +4.53(+2.30%) |
Apr 11, 2022 | 198.32 | 202.24 | 194.71 | 196.57 | 475,374 | -0.63(-0.32%) |
Apr 08, 2022 | 199.87 | 202.08 | 196.44 | 197.20 | 426,125 | -1.94(-0.97%) |
Apr 07, 2022 | 193.67 | 199.92 | 192.04 | 199.13 | 688,685 | +5.56(+2.87%) |
Apr 06, 2022 | 193.04 | 196.27 | 192.28 | 193.57 | 435,806 | +0.95(+0.49%) |
Apr 05, 2022 | 193.45 | 195.98 | 192.42 | 192.62 | 371,437 | -0.72(-0.37%) |
Apr 04, 2022 | 194.37 | 194.37 | 189.23 | 193.34 | 401,691 | -0.73(-0.37%) |
Apr 01, 2022 | 191.19 | 194.22 | 190.65 | 194.07 | 362,810 | +3.06(+1.60%) |
Mar 31, 2022 | 194.49 | 196.05 | 190.97 | 191.01 | 432,036 | -3.72(-1.91%) |
Mar 30, 2022 | 194.47 | 197.74 | 192.13 | 194.73 | 350,736 | +1.02(+0.52%) |
Mar 29, 2022 | 188.45 | 193.94 | 186.99 | 193.71 | 337,452 | +1.83(+0.95%) |
Mar 28, 2022 | 196.10 | 197.21 | 190.21 | 191.88 | 496,744 | -5.38(-2.73%) |
Mar 25, 2022 | 194.94 | 198.56 | 194.13 | 197.26 | 227,020 | +2.28(+1.17%) |
Mar 24, 2022 | 194.31 | 197.49 | 193.85 | 194.99 | 231,045 | +0.53(+0.27%) |
Mar 23, 2022 | 193.43 | 196.31 | 193.07 | 194.46 | 290,132 | +1.91(+0.99%) |
Mar 22, 2022 | 192.42 | 193.68 | 189.87 | 192.54 | 389,041 | +0.36(+0.18%) |
Mar 21, 2022 | 187.63 | 193.20 | 186.79 | 192.19 | 417,666 | +6.69(+3.60%) |
Mar 18, 2022 | 188.67 | 189.55 | 183.40 | 185.50 | 1,174,218 | -3.49(-1.84%) |
Mar 17, 2022 | 189.50 | 191.77 | 187.63 | 188.99 | 564,011 | +2.84(+1.53%) |
Mar 16, 2022 | 188.66 | 191.62 | 181.74 | 186.15 | 585,643 | -7.80(-4.02%) |
Mar 15, 2022 | 194.77 | 194.77 | 189.81 | 193.94 | 413,667 | +0.54(+0.28%) |
Mar 14, 2022 | 198.15 | 198.43 | 192.53 | 193.41 | 454,303 | -3.95(-2.00%) |
Mar 11, 2022 | 201.18 | 204.45 | 197.26 | 197.36 | 375,912 | -4.41(-2.18%) |
Mar 10, 2022 | 199.62 | 201.99 | 201.77 | 522,565 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.74 | 203.60 | 195.02 | 199.35 | 845,708 | -1.24(-0.62%) |
Mar 08, 2022 | 209.85 | 210.39 | 200.44 | 200.59 | 1,010,468 | -8.90(-4.25%) |
Mar 07, 2022 | 210.19 | 219.00 | 207.39 | 209.49 | 968,149 | +0.66(+0.32%) |
Mar 04, 2022 | 201.96 | 209.47 | 200.90 | 208.82 | 744,928 | +6.74(+3.34%) |
Mar 03, 2022 | 199.95 | 203.16 | 199.42 | 202.08 | 648,855 | +2.40(+1.20%) |
Mar 02, 2022 | 196.12 | 200.82 | 193.46 | 199.69 | 915,446 | +4.17(+2.13%) |
Mar 01, 2022 | 195.93 | 197.91 | 192.93 | 195.52 | 931,327 | -0.24(-0.12%) |
Feb 28, 2022 | 190.45 | 197.80 | 190.45 | 195.76 | 1,304,994 | +4.35(+2.27%) |
Feb 25, 2022 | 184.15 | 194.34 | 188.16 | 191.41 | 722,979 | +7.54(+4.10%) |
Feb 24, 2022 | 177.89 | 184.56 | 175.83 | 183.88 | 664,330 | +5.54(+3.10%) |
Feb 23, 2022 | 179.63 | 180.64 | 178.18 | 178.34 | 464,416 | +0.49(+0.27%) |
Feb 22, 2022 | 178.46 | 179.60 | 175.56 | 177.85 | 448,053 | +0.75(+0.42%) |
Feb 18, 2022 | 177.10 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.71 | 177.16 | 172.62 | 175.99 | 427,236 | +2.23(+1.28%) |
Feb 16, 2022 | 171.43 | 174.89 | 171.43 | 173.76 | 390,700 | +2.33(+1.36%) |
Feb 15, 2022 | 172.10 | 174.17 | 171.08 | 171.43 | 347,122 | -1.07(-0.62%) |
Feb 14, 2022 | 174.91 | 175.43 | 170.63 | 172.51 | 534,144 | -2.48(-1.42%) |
Feb 11, 2022 | 170.36 | 175.35 | 168.64 | 174.99 | 636,686 | +4.02(+2.35%) |
Feb 10, 2022 | 173.12 | 179.85 | 170.61 | 170.97 | 821,928 | -7.18(-4.03%) |
Feb 09, 2022 | 178.15 | 179.12 | 177.18 | 178.15 | 350,542 | +1.13(+0.64%) |
Feb 08, 2022 | 176.21 | 177.29 | 174.93 | 177.02 | 268,735 | +1.88(+1.08%) |
Feb 07, 2022 | 173.86 | 176.19 | 171.85 | 175.13 | 330,298 | +1.34(+0.77%) |
Feb 04, 2022 | 174.01 | 175.63 | 171.31 | 173.79 | 282,307 | -0.88(-0.50%) |
Feb 03, 2022 | 178.46 | 174.47 | 174.67 | 302,683 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.86 | 178.03 | 174.18 | 177.98 | 404,424 | +1.42(+0.80%) |
Feb 01, 2022 | 177.32 | 178.88 | 175.92 | 176.56 | 277,490 | -1.60(-0.90%) |
Jan 31, 2022 | 176.71 | 178.37 | 174.73 | 178.16 | 288,544 | -0.45(-0.25%) |
Jan 28, 2022 | 178.47 | 178.67 | 174.79 | 178.61 | 297,865 | -0.72(-0.40%) |
Jan 27, 2022 | 181.99 | 184.86 | 178.54 | 179.33 | 256,464 | -3.32(-1.82%) |
Jan 26, 2022 | 185.21 | 187.10 | 180.88 | 182.65 | 334,031 | -2.62(-1.41%) |
Jan 25, 2022 | 184.14 | 186.43 | 180.84 | 185.27 | 255,350 | -0.93(-0.50%) |
Jan 24, 2022 | 180.09 | 186.86 | 179.16 | 186.20 | 401,280 | +4.33(+2.38%) |
Jan 21, 2022 | 182.36 | 185.19 | 180.83 | 181.87 | 334,474 | -0.51(-0.28%) |
Jan 20, 2022 | 184.19 | 186.60 | 182.25 | 182.38 | 240,429 | -1.94(-1.05%) |
Jan 19, 2022 | 186.27 | 187.60 | 184.21 | 184.33 | 215,956 | -1.80(-0.97%) |
Jan 18, 2022 | 187.59 | 187.59 | 182.76 | 186.12 | 290,805 | -2.01(-1.07%) |
Jan 14, 2022 | 188.13 | 0 | +1.97(+1.06%) | |||
Jan 13, 2022 | 188.59 | 188.90 | 185.21 | 186.16 | 347,055 | -1.48(-0.79%) |
Jan 12, 2022 | 188.61 | 189.17 | 186.40 | 187.64 | 221,683 | -1.65(-0.87%) |
Jan 11, 2022 | 187.78 | 189.30 | 184.52 | 189.28 | 413,243 | +2.56(+1.37%) |
Jan 10, 2022 | 185.59 | 187.39 | 184.82 | 186.72 | 516,262 | +3.08(+1.68%) |
Jan 07, 2022 | 182.51 | 185.13 | 182.48 | 183.64 | 384,400 | +2.25(+1.24%) |
Jan 06, 2022 | 179.56 | 181.81 | 178.22 | 181.40 | 309,571 | +3.44(+1.93%) |
Jan 05, 2022 | 180.69 | 181.54 | 177.32 | 177.96 | 446,192 | -2.38(-1.32%) |
Jan 04, 2022 | 178.57 | 183.29 | 178.35 | 180.34 | 466,200 | +3.28(+1.85%) |
Jan 03, 2022 | 177.77 | 180.05 | 176.27 | 177.06 | 437,657 | -0.67(-0.37%) |
Dec 31, 2021 | 175.91 | 178.28 | 174.85 | 177.72 | 150,174 | +1.44(+0.82%) |
Dec 30, 2021 | 176.96 | 178.25 | 175.98 | 176.28 | 127,762 | -0.24(-0.13%) |
Dec 29, 2021 | 176.80 | 177.70 | 176.09 | 176.52 | 132,371 | -0.76(-0.43%) |
Dec 28, 2021 | 175.11 | 178.20 | 175.11 | 177.28 | 138,019 | +2.00(+1.14%) |
Dec 27, 2021 | 173.17 | 175.48 | 172.64 | 175.28 | 152,690 | +1.87(+1.08%) |
Dec 23, 2021 | 172.40 | 174.17 | 172.26 | 173.41 | 215,602 | +1.78(+1.04%) |
Dec 22, 2021 | 174.14 | 175.10 | 171.10 | 171.63 | 219,477 | -2.66(-1.53%) |
Dec 21, 2021 | 172.32 | 176.01 | 172.32 | 174.30 | 214,572 | +3.39(+1.98%) |
Dec 20, 2021 | 172.98 | 172.98 | 168.33 | 170.91 | 306,638 | -4.31(-2.46%) |
Dec 17, 2021 | 180.62 | 180.96 | 174.81 | 175.22 | 605,209 | -4.40(-2.45%) |
Dec 16, 2021 | 181.39 | 184.31 | 179.50 | 179.62 | 294,424 | -0.65(-0.36%) |
Dec 15, 2021 | 178.62 | 180.98 | 175.10 | 180.26 | 439,104 | +3.06(+1.72%) |
Dec 14, 2021 | 178.36 | 181.72 | 176.72 | 177.21 | 331,856 | -1.09(-0.61%) |
Dec 13, 2021 | 177.02 | 179.35 | 175.55 | 178.30 | 258,264 | +1.31(+0.74%) |
Dec 10, 2021 | 178.02 | 178.94 | 175.85 | 176.99 | 255,615 | +0.02(+0.01%) |
Dec 09, 2021 | 175.90 | 177.19 | 174.10 | 176.97 | 322,294 | -0.37(-0.21%) |
Dec 08, 2021 | 175.90 | 178.25 | 175.59 | 177.34 | 278,290 | +1.57(+0.89%) |
Dec 07, 2021 | 176.69 | 177.99 | 175.66 | 175.77 | 380,521 | -1.12(-0.63%) |
Dec 06, 2021 | 174.81 | 178.72 | 174.52 | 176.89 | 356,963 | +4.48(+2.60%) |
Dec 03, 2021 | 170.16 | 172.74 | 170.09 | 172.41 | 300,557 | +2.73(+1.61%) |
Dec 02, 2021 | 169.25 | 171.68 | 167.98 | 169.68 | 494,431 | +1.63(+0.97%) |
Dec 01, 2021 | 171.31 | 174.13 | 168.05 | 168.05 | 414,931 | -0.89(-0.52%) |
Nov 30, 2021 | 170.93 | 171.86 | 167.03 | 168.94 | 732,522 | -4.01(-2.32%) |
Nov 29, 2021 | 175.88 | 175.88 | 172.44 | 172.94 | 260,321 | -1.48(-0.85%) |
Nov 26, 2021 | 173.04 | 175.93 | 172.40 | 174.42 | 260,237 | -3.05(-1.72%) |
Nov 24, 2021 | 178.70 | 180.01 | 176.69 | 177.47 | 153,619 | -1.49(-0.83%) |
Nov 23, 2021 | 180.29 | 182.04 | 178.00 | 178.96 | 224,079 | -1.21(-0.67%) |
Nov 22, 2021 | 174.88 | 181.32 | 174.88 | 180.17 | 325,615 | +5.41(+3.10%) |
Nov 19, 2021 | 175.36 | 176.35 | 173.74 | 174.76 | 235,773 | -0.39(-0.22%) |
Nov 18, 2021 | 176.73 | 175.25 | 174.21 | 175.15 | 392,079 | -1.42(-0.80%) |
Nov 17, 2021 | 177.81 | 178.17 | 176.00 | 176.57 | 198,036 | -1.54(-0.87%) |
Nov 16, 2021 | 180.00 | 181.07 | 177.93 | 178.11 | 238,523 | -1.98(-1.10%) |
Nov 15, 2021 | 181.80 | 182.27 | 179.30 | 180.08 | 248,624 | -1.52(-0.84%) |
Nov 12, 2021 | 178.64 | 182.43 | 178.37 | 181.61 | 306,871 | +2.98(+1.67%) |
Nov 11, 2021 | 180.17 | 181.55 | 178.23 | 178.63 | 374,346 | -4.68(-2.55%) |
Nov 10, 2021 | 184.18 | 183.31 | 232,910 | -0.88(-0.48%) | ||
Nov 09, 2021 | 182.72 | 184.62 | 181.48 | 184.19 | 217,826 | +0.59(+0.32%) |
Nov 08, 2021 | 183.70 | 184.43 | 181.31 | 183.60 | 260,557 | +0.10(+0.06%) |
Nov 05, 2021 | 182.03 | 184.44 | 181.52 | 183.50 | 317,310 | +2.56(+1.42%) |
Nov 04, 2021 | 189.96 | 190.42 | 179.74 | 180.94 | 402,631 | -8.17(-4.32%) |
Nov 03, 2021 | 187.66 | 189.26 | 184.56 | 189.11 | 433,534 | +0.05(+0.02%) |
Nov 02, 2021 | 191.77 | 191.77 | 187.63 | 189.06 | 255,865 | -2.06(-1.08%) |
Nov 01, 2021 | 191.98 | 193.89 | 190.48 | 191.12 | 188,317 | -0.61(-0.32%) |
Oct 29, 2021 | 193.14 | 194.13 | 190.75 | 191.74 | 255,517 | -1.69(-0.88%) |
Oct 28, 2021 | 191.75 | 194.10 | 190.68 | 193.43 | 266,325 | +1.78(+0.93%) |
Oct 27, 2021 | 194.09 | 194.97 | 191.41 | 191.65 | 248,438 | -1.61(-0.83%) |
Oct 26, 2021 | 194.63 | 193.26 | 429,523 | -7.70(-3.83%) | ||
Oct 25, 2021 | 201.22 | 201.60 | 198.73 | 200.96 | 200,902 | -0.33(-0.16%) |
Oct 22, 2021 | 200.08 | 202.64 | 200.06 | 201.29 | 171,864 | +1.61(+0.81%) |
Oct 21, 2021 | 200.04 | 200.98 | 197.85 | 199.68 | 167,304 | -0.56(-0.28%) |
Oct 20, 2021 | 197.91 | 200.75 | 197.85 | 200.24 | 176,258 | +2.18(+1.10%) |
Oct 19, 2021 | 196.47 | 198.28 | 194.87 | 198.06 | 179,116 | +1.86(+0.95%) |
Oct 18, 2021 | 198.30 | 198.60 | 195.07 | 196.20 | 281,747 | -2.90(-1.46%) |
Oct 15, 2021 | 197.75 | 200.66 | 197.06 | 199.10 | 319,836 | +1.95(+0.99%) |
Oct 14, 2021 | 197.96 | 197.96 | 194.30 | 197.16 | 337,169 | +0.46(+0.24%) |
Oct 13, 2021 | 199.20 | 199.93 | 193.90 | 196.69 | 354,242 | -3.97(-1.98%) |
Oct 12, 2021 | 199.35 | 203.22 | 198.03 | 200.66 | 355,512 | +1.28(+0.64%) |
Oct 11, 2021 | 196.22 | 200.67 | 194.91 | 199.39 | 362,293 | +4.19(+2.15%) |
Oct 08, 2021 | 191.87 | 196.12 | 191.87 | 195.20 | 305,799 | +3.34(+1.74%) |
Oct 07, 2021 | 187.26 | 193.06 | 187.19 | 191.86 | 357,383 | +5.75(+3.09%) |
Oct 06, 2021 | 183.21 | 186.42 | 181.55 | 186.11 | 240,246 | +1.75(+0.95%) |
Oct 05, 2021 | 185.15 | 186.27 | 183.27 | 184.36 | 270,635 | -0.12(-0.07%) |
Oct 04, 2021 | 184.22 | 186.86 | 183.96 | 184.48 | 222,149 | +0.83(+0.45%) |