Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.49 | 178.94 | 173.49 | 173.70 | 762,181 | -2.47(-1.40%) |
Sep 29, 2022 | 175.90 | 176.29 | 174.10 | 176.17 | 769,907 | -1.12(-0.63%) |
Sep 28, 2022 | 174.54 | 177.91 | 173.99 | 177.29 | 659,851 | +4.76(+2.76%) |
Sep 27, 2022 | 174.79 | 176.91 | 171.58 | 172.53 | 550,245 | -0.85(-0.49%) |
Sep 26, 2022 | 173.85 | 178.21 | 173.25 | 173.38 | 803,608 | -0.32(-0.18%) |
Sep 23, 2022 | 174.37 | 175.44 | 171.14 | 173.70 | 627,848 | -0.94(-0.54%) |
Sep 22, 2022 | 175.28 | 177.02 | 174.59 | 174.64 | 602,394 | -2.08(-1.18%) |
Sep 21, 2022 | 177.20 | 182.15 | 176.24 | 176.72 | 1,059,130 | +1.99(+1.14%) |
Sep 20, 2022 | 175.10 | 175.88 | 173.15 | 174.73 | 905,899 | -1.54(-0.87%) |
Sep 19, 2022 | 174.42 | 176.90 | 174.32 | 176.27 | 854,625 | +1.24(+0.71%) |
Sep 16, 2022 | 173.74 | 176.21 | 171.93 | 175.03 | 2,255,271 | +0.41(+0.23%) |
Sep 15, 2022 | 177.85 | 178.61 | 174.39 | 174.62 | 838,566 | -3.72(-2.09%) |
Sep 14, 2022 | 179.73 | 182.11 | 177.08 | 178.34 | 614,051 | -0.41(-0.23%) |
Sep 13, 2022 | 184.15 | 184.47 | 178.19 | 178.75 | 732,158 | -10.29(-5.44%) |
Sep 12, 2022 | 190.25 | 191.76 | 187.49 | 189.04 | 738,934 | -1.52(-0.80%) |
Sep 09, 2022 | 187.79 | 190.81 | 187.79 | 190.56 | 422,954 | +3.23(+1.72%) |
Sep 08, 2022 | 185.20 | 189.65 | 183.90 | 187.33 | 453,885 | +0.80(+0.43%) |
Sep 07, 2022 | 183.53 | 187.29 | 183.20 | 186.53 | 689,075 | +4.24(+2.33%) |
Sep 06, 2022 | 181.85 | 183.93 | 179.93 | 182.29 | 441,918 | +0.84(+0.46%) |
Sep 02, 2022 | 183.14 | 185.54 | 180.25 | 181.45 | 467,694 | -0.98(-0.54%) |
Sep 01, 2022 | 181.13 | 184.74 | 178.97 | 182.43 | 489,445 | +0.21(+0.12%) |
Aug 31, 2022 | 183.07 | 183.57 | 180.45 | 182.22 | 966,233 | +0.47(+0.26%) |
Aug 30, 2022 | 184.02 | 184.75 | 179.98 | 181.75 | 439,745 | -2.33(-1.27%) |
Aug 29, 2022 | 185.69 | 187.23 | 183.51 | 184.08 | 445,378 | -3.43(-1.83%) |
Aug 26, 2022 | 194.80 | 194.94 | 187.32 | 187.51 | 408,780 | -7.10(-3.65%) |
Aug 25, 2022 | 194.51 | 194.69 | 192.03 | 194.61 | 355,273 | +1.23(+0.64%) |
Aug 24, 2022 | 194.11 | 195.08 | 193.33 | 193.38 | 307,746 | -0.80(-0.41%) |
Aug 23, 2022 | 195.86 | 197.10 | 194.05 | 194.18 | 338,278 | -1.83(-0.93%) |
Aug 22, 2022 | 199.97 | 200.50 | 195.52 | 196.01 | 542,916 | -5.46(-2.71%) |
Aug 19, 2022 | 204.29 | 204.29 | 199.86 | 201.47 | 606,726 | -5.00(-2.42%) |
Aug 18, 2022 | 204.62 | 206.60 | 203.94 | 206.47 | 616,580 | +1.69(+0.83%) |
Aug 17, 2022 | 202.49 | 206.32 | 201.39 | 204.78 | 531,339 | +0.78(+0.38%) |
Aug 16, 2022 | 204.21 | 205.22 | 202.70 | 204.00 | 372,946 | -0.33(-0.16%) |
Aug 15, 2022 | 201.84 | 205.31 | 198.73 | 204.33 | 448,830 | +2.24(+1.11%) |
Aug 12, 2022 | 198.70 | 202.56 | 198.15 | 202.09 | 389,008 | +4.81(+2.44%) |
Aug 11, 2022 | 201.00 | 201.00 | 196.93 | 197.28 | 433,902 | -2.57(-1.29%) |
Aug 10, 2022 | 200.07 | 200.43 | 198.41 | 199.85 | 442,128 | +3.61(+1.84%) |
Aug 09, 2022 | 197.83 | 197.83 | 195.20 | 196.24 | 481,938 | -1.41(-0.71%) |
Aug 08, 2022 | 200.08 | 200.68 | 197.20 | 197.65 | 470,379 | -1.05(-0.53%) |
Aug 05, 2022 | 193.87 | 199.01 | 193.80 | 198.70 | 527,875 | +1.50(+0.76%) |
Aug 04, 2022 | 195.54 | 197.23 | 194.66 | 197.20 | 489,236 | +1.66(+0.85%) |
Aug 03, 2022 | 192.95 | 196.21 | 192.88 | 195.54 | 450,625 | +2.43(+1.26%) |
Aug 02, 2022 | 192.00 | 194.67 | 191.31 | 193.11 | 715,205 | -0.01(-0.01%) |
Aug 01, 2022 | 187.47 | 193.44 | 186.76 | 193.12 | 868,615 | +3.96(+2.09%) |
Jul 29, 2022 | 180.85 | 189.85 | 179.12 | 189.16 | 1,397,942 | +6.62(+3.63%) |
Jul 28, 2022 | 181.29 | 183.18 | 178.88 | 182.54 | 731,123 | +1.15(+0.63%) |
Jul 27, 2022 | 178.25 | 182.21 | 178.01 | 181.39 | 581,697 | +4.11(+2.32%) |
Jul 26, 2022 | 180.92 | 181.59 | 176.37 | 177.28 | 717,206 | -4.16(-2.29%) |
Jul 25, 2022 | 185.83 | 185.83 | 180.03 | 181.44 | 550,384 | -3.86(-2.08%) |
Jul 22, 2022 | 186.76 | 188.62 | 183.94 | 185.30 | 611,707 | -1.46(-0.78%) |
Jul 21, 2022 | 184.00 | 187.00 | 183.47 | 186.76 | 487,009 | +3.18(+1.73%) |
Jul 20, 2022 | 182.65 | 185.10 | 182.06 | 183.58 | 651,594 | +1.76(+0.97%) |
Jul 19, 2022 | 177.28 | 182.32 | 177.28 | 181.82 | 538,886 | +6.19(+3.52%) |
Jul 18, 2022 | 177.75 | 179.44 | 174.99 | 175.63 | 582,304 | -1.85(-1.04%) |
Jul 15, 2022 | 175.91 | 177.53 | 175.38 | 177.48 | 463,381 | +3.49(+2.01%) |
Jul 14, 2022 | 173.91 | 174.93 | 171.18 | 173.99 | 494,138 | -1.28(-0.73%) |
Jul 13, 2022 | 171.49 | 176.31 | 171.03 | 175.27 | 448,432 | +0.84(+0.48%) |
Jul 12, 2022 | 176.68 | 178.01 | 173.76 | 174.43 | 574,158 | -1.41(-0.80%) |
Jul 11, 2022 | 176.97 | 177.58 | 175.25 | 175.84 | 414,683 | -2.79(-1.56%) |
Jul 08, 2022 | 177.34 | 179.07 | 175.78 | 178.63 | 516,565 | +0.01(+0.01%) |
Jul 07, 2022 | 175.56 | 179.38 | 174.10 | 178.62 | 507,995 | +2.56(+1.45%) |
Jul 06, 2022 | 173.44 | 177.53 | 172.63 | 176.06 | 611,059 | +3.76(+2.18%) |
Jul 05, 2022 | 169.18 | 172.39 | 166.81 | 172.30 | 625,911 | +1.49(+0.87%) |
Jul 01, 2022 | 167.01 | 171.89 | 162.85 | 170.81 | 536,110 | +3.48(+2.08%) |
Jun 30, 2022 | 165.19 | 169.83 | 164.97 | 167.33 | 841,203 | +1.07(+0.64%) |
Jun 29, 2022 | 164.50 | 166.88 | 163.11 | 166.26 | 563,967 | +2.00(+1.22%) |
Jun 28, 2022 | 168.97 | 170.62 | 163.67 | 164.26 | 529,811 | -4.59(-2.72%) |
Jun 27, 2022 | 169.08 | 170.16 | 167.52 | 168.85 | 477,469 | -0.42(-0.25%) |
Jun 24, 2022 | 164.55 | 169.66 | 163.94 | 169.27 | 1,048,425 | +5.38(+3.28%) |
Jun 23, 2022 | 160.18 | 164.49 | 159.69 | 163.89 | 653,624 | +6.12(+3.88%) |
Jun 22, 2022 | 159.57 | 161.03 | 157.34 | 157.77 | 1,244,060 | -2.91(-1.81%) |
Jun 21, 2022 | 159.79 | 163.05 | 159.79 | 160.68 | 807,190 | +3.14(+1.99%) |
Jun 17, 2022 | 156.51 | 159.20 | 155.25 | 157.54 | 1,560,685 | +1.03(+0.66%) |
Jun 16, 2022 | 160.11 | 160.80 | 155.57 | 156.51 | 1,155,496 | -7.37(-4.50%) |
Jun 15, 2022 | 163.79 | 170.31 | 161.47 | 163.88 | 647,486 | +2.70(+1.68%) |
Jun 14, 2022 | 163.27 | 164.03 | 159.94 | 161.18 | 519,116 | -1.49(-0.92%) |
Jun 13, 2022 | 165.12 | 166.29 | 161.99 | 162.67 | 668,592 | -6.43(-3.80%) |
Jun 10, 2022 | 172.00 | 172.06 | 168.49 | 169.10 | 504,068 | -4.51(-2.60%) |
Jun 09, 2022 | 176.92 | 177.86 | 173.46 | 173.61 | 571,766 | -3.60(-2.03%) |
Jun 08, 2022 | 178.50 | 180.42 | 176.52 | 177.21 | 385,509 | -1.87(-1.04%) |
Jun 07, 2022 | 176.15 | 179.50 | 175.87 | 179.08 | 512,360 | +1.32(+0.74%) |
Jun 06, 2022 | 179.14 | 180.79 | 177.01 | 177.76 | 541,410 | +0.06(+0.03%) |
Jun 03, 2022 | 178.23 | 179.10 | 176.47 | 177.70 | 612,405 | -2.63(-1.46%) |
Jun 02, 2022 | 174.46 | 182.27 | 174.46 | 180.33 | 795,061 | +5.96(+3.42%) |
Jun 01, 2022 | 175.46 | 176.82 | 172.05 | 174.37 | 815,097 | -0.18(-0.10%) |
May 31, 2022 | 175.20 | 176.19 | 172.96 | 174.55 | 1,079,990 | -1.77(-1.00%) |
May 27, 2022 | 173.85 | 176.70 | 173.85 | 176.32 | 510,250 | +3.61(+2.09%) |
May 26, 2022 | 171.19 | 174.60 | 170.87 | 172.71 | 451,087 | +1.73(+1.01%) |
May 25, 2022 | 166.37 | 172.64 | 165.95 | 170.98 | 697,480 | +4.36(+2.62%) |
May 24, 2022 | 164.99 | 167.63 | 164.10 | 166.62 | 573,378 | -0.09(-0.05%) |
May 23, 2022 | 166.71 | 167.61 | 164.74 | 166.71 | 610,226 | +1.15(+0.69%) |
May 20, 2022 | 165.59 | 166.43 | 159.69 | 165.56 | 1,640,622 | +2.11(+1.29%) |
May 19, 2022 | 162.09 | 166.02 | 162.05 | 163.45 | 842,454 | +0.93(+0.57%) |
May 18, 2022 | 166.16 | 166.99 | 162.30 | 162.52 | 911,988 | -6.00(-3.56%) |
May 17, 2022 | 167.47 | 168.65 | 164.82 | 168.52 | 914,074 | +3.97(+2.41%) |
May 16, 2022 | 163.69 | 166.13 | 162.65 | 164.55 | 974,762 | -0.56(-0.34%) |
May 13, 2022 | 166.98 | 168.61 | 164.48 | 165.11 | 1,675,381 | +0.70(+0.43%) |
May 12, 2022 | 165.91 | 166.87 | 162.64 | 164.41 | 1,140,421 | -2.53(-1.52%) |
May 11, 2022 | 165.92 | 170.54 | 165.92 | 166.94 | 976,959 | -0.75(-0.45%) |
May 10, 2022 | 168.05 | 169.33 | 164.85 | 167.69 | 1,259,566 | +2.83(+1.72%) |
May 09, 2022 | 169.44 | 170.31 | 164.41 | 164.86 | 1,194,244 | -7.19(-4.18%) |
May 06, 2022 | 173.68 | 175.30 | 170.42 | 172.05 | 939,816 | -3.70(-2.11%) |
May 05, 2022 | 184.15 | 184.15 | 174.02 | 175.75 | 1,114,845 | -10.73(-5.75%) |
May 04, 2022 | 181.95 | 186.74 | 178.79 | 186.48 | 987,610 | +3.34(+1.82%) |
May 03, 2022 | 175.50 | 183.41 | 174.40 | 183.14 | 1,544,996 | +8.14(+4.65%) |
May 02, 2022 | 178.77 | 181.01 | 173.15 | 175.00 | 1,697,446 | -3.69(-2.07%) |
Apr 29, 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 2,318,204 | -29.73(-14.26%) |
Apr 28, 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 1,088,672 | +4.81(+2.36%) |
Apr 27, 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 515,723 | -1.97(-0.96%) |
Apr 26, 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 801,178 | -5.59(-2.65%) |
Apr 25, 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 655,860 | +5.32(+2.58%) |
Apr 22, 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 592,836 | -6.70(-3.15%) |
Apr 21, 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 519,237 | -6.88(-3.14%) |
Apr 20, 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 428,915 | +1.15(+0.53%) |
Apr 19, 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 356,891 | +4.96(+2.33%) |
Apr 18, 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 414,614 | -2.08(-0.97%) |
Apr 14, 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 590,096 | +0.07(+0.03%) |
Apr 13, 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 362,866 | +1.99(+0.93%) |
Apr 12, 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 377,491 | -0.51(-0.24%) |
Apr 11, 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 469,486 | -4.93(-2.25%) |
Apr 08, 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 454,317 | -1.92(-0.87%) |
Apr 07, 2022 | 218.93 | 222.22 | 218.40 | 220.70 | 433,459 | +0.70(+0.32%) |
Apr 06, 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 628,699 | -3.40(-1.52%) |
Apr 05, 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 516,663 | -3.15(-1.39%) |
Apr 04, 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 465,786 | +1.28(+0.57%) |
Apr 01, 2022 | 222.24 | 225.40 | 220.25 | 225.27 | 595,774 | +2.81(+1.26%) |
Mar 31, 2022 | 222.89 | 225.96 | 222.13 | 222.46 | 641,969 | +0.34(+0.15%) |
Mar 30, 2022 | 220.38 | 222.35 | 219.42 | 222.12 | 399,098 | +0.82(+0.37%) |
Mar 29, 2022 | 221.74 | 223.19 | 219.14 | 221.30 | 620,465 | +1.56(+0.71%) |
Mar 28, 2022 | 216.82 | 219.81 | 214.71 | 219.74 | 319,851 | +3.99(+1.85%) |
Mar 25, 2022 | 215.72 | 216.54 | 211.57 | 215.75 | 445,930 | +0.64(+0.30%) |
Mar 24, 2022 | 213.59 | 215.21 | 211.58 | 215.11 | 569,584 | +3.28(+1.55%) |
Mar 23, 2022 | 216.84 | 217.25 | 211.34 | 211.83 | 524,566 | -6.25(-2.87%) |
Mar 22, 2022 | 214.60 | 218.67 | 214.14 | 218.08 | 457,981 | +3.16(+1.47%) |
Mar 21, 2022 | 217.95 | 219.02 | 212.41 | 214.92 | 747,413 | -5.83(-2.64%) |
Mar 18, 2022 | 212.46 | 222.10 | 212.10 | 220.75 | 2,182,102 | +8.09(+3.80%) |
Mar 17, 2022 | 207.11 | 212.69 | 206.14 | 212.66 | 809,218 | +6.31(+3.06%) |
Mar 16, 2022 | 207.58 | 209.34 | 201.06 | 206.35 | 735,846 | +1.96(+0.96%) |
Mar 15, 2022 | 200.83 | 204.44 | 199.18 | 204.39 | 820,866 | +4.96(+2.49%) |
Mar 14, 2022 | 204.23 | 206.27 | 198.53 | 199.43 | 615,411 | -4.73(-2.32%) |
Mar 11, 2022 | 210.84 | 210.84 | 203.88 | 204.16 | 438,066 | -4.12(-1.98%) |
Mar 10, 2022 | 206.89 | 208.68 | 203.43 | 208.28 | 785,306 | -1.31(-0.63%) |
Mar 09, 2022 | 210.54 | 210.91 | 206.41 | 209.59 | 813,669 | +2.76(+1.33%) |
Mar 08, 2022 | 214.21 | 215.51 | 206.51 | 206.83 | 582,849 | -8.02(-3.73%) |
Mar 07, 2022 | 216.64 | 218.75 | 214.81 | 214.85 | 573,290 | -3.02(-1.39%) |
Mar 04, 2022 | 217.97 | 219.04 | 215.14 | 217.87 | 461,717 | -0.86(-0.39%) |
Mar 03, 2022 | 220.49 | 220.49 | 217.59 | 218.73 | 435,280 | +0.88(+0.40%) |
Mar 02, 2022 | 217.09 | 219.07 | 213.46 | 217.85 | 549,928 | +1.81(+0.84%) |
Mar 01, 2022 | 213.38 | 218.35 | 213.32 | 216.04 | 655,359 | +2.32(+1.09%) |
Feb 28, 2022 | 211.05 | 214.01 | 210.42 | 213.72 | 495,102 | -0.47(-0.22%) |
Feb 25, 2022 | 210.61 | 214.43 | 210.83 | 214.19 | 583,049 | +4.37(+2.08%) |
Feb 24, 2022 | 199.79 | 210.25 | 199.32 | 209.82 | 691,754 | +6.88(+3.39%) |
Feb 23, 2022 | 207.31 | 208.31 | 202.59 | 202.94 | 545,487 | -3.73(-1.80%) |
Feb 22, 2022 | 207.90 | 209.69 | 206.10 | 206.67 | 647,165 | -1.55(-0.74%) |
Feb 18, 2022 | 208.22 | 0 | -0.15(-0.07%) | |||
Feb 17, 2022 | 210.44 | 210.71 | 207.04 | 208.37 | 552,213 | -3.88(-1.83%) |
Feb 16, 2022 | 214.39 | 214.64 | 210.05 | 212.25 | 497,065 | -4.05(-1.87%) |
Feb 15, 2022 | 216.89 | 218.44 | 214.21 | 216.30 | 634,152 | +2.74(+1.28%) |
Feb 14, 2022 | 214.68 | 215.40 | 211.69 | 213.56 | 640,475 | -0.67(-0.31%) |
Feb 11, 2022 | 223.20 | 225.26 | 214.22 | 214.23 | 986,603 | +1.51(+0.71%) |
Feb 10, 2022 | 215.22 | 217.36 | 211.79 | 212.72 | 725,503 | -6.81(-3.10%) |
Feb 09, 2022 | 220.00 | 222.00 | 218.00 | 219.53 | 519,122 | +2.71(+1.25%) |
Feb 08, 2022 | 213.43 | 217.63 | 213.43 | 216.82 | 420,331 | +2.42(+1.13%) |
Feb 07, 2022 | 218.75 | 218.75 | 213.62 | 214.40 | 575,943 | -4.03(-1.84%) |
Feb 04, 2022 | 217.46 | 220.64 | 215.10 | 218.43 | 574,660 | -0.12(-0.05%) |
Feb 03, 2022 | 220.39 | 218.26 | 218.55 | 730,128 | -4.93(-2.21%) | |
Feb 02, 2022 | 218.09 | 224.44 | 217.94 | 223.48 | 783,741 | +6.63(+3.06%) |
Feb 01, 2022 | 217.16 | 218.63 | 214.06 | 216.85 | 585,675 | -0.33(-0.15%) |
Jan 31, 2022 | 211.58 | 217.91 | 217.18 | 717,914 | +5.59(+2.64%) | |
Jan 28, 2022 | 207.08 | 211.70 | 204.19 | 211.59 | 616,697 | +4.15(+2.00%) |
Jan 27, 2022 | 210.66 | 215.71 | 205.88 | 207.44 | 511,401 | -0.99(-0.47%) |
Jan 26, 2022 | 214.94 | 216.42 | 206.38 | 208.43 | 703,057 | -4.32(-2.03%) |
Jan 25, 2022 | 217.01 | 217.31 | 210.27 | 212.75 | 828,487 | -7.35(-3.34%) |
Jan 24, 2022 | 215.34 | 220.66 | 212.16 | 220.10 | 777,818 | +2.96(+1.36%) |
Jan 21, 2022 | 216.08 | 220.72 | 215.72 | 217.14 | 710,997 | +0.61(+0.28%) |
Jan 20, 2022 | 218.57 | 222.95 | 216.22 | 216.53 | 738,539 | -0.71(-0.33%) |
Jan 19, 2022 | 220.75 | 222.63 | 216.85 | 217.24 | 549,220 | -2.86(-1.30%) |
Jan 18, 2022 | 222.40 | 223.34 | 218.50 | 220.10 | 826,302 | -6.38(-2.82%) |
Jan 14, 2022 | 226.48 | 0 | -3.38(-1.47%) | |||
Jan 13, 2022 | 239.22 | 239.37 | 229.60 | 229.86 | 518,732 | -8.39(-3.52%) |
Jan 12, 2022 | 237.15 | 238.62 | 235.45 | 238.25 | 749,894 | +2.01(+0.85%) |
Jan 11, 2022 | 236.13 | 238.65 | 233.53 | 236.24 | 527,610 | -0.41(-0.17%) |
Jan 10, 2022 | 235.73 | 237.72 | 232.98 | 236.65 | 430,389 | -1.06(-0.45%) |
Jan 07, 2022 | 241.30 | 242.47 | 237.67 | 237.71 | 478,423 | -4.11(-1.70%) |
Jan 06, 2022 | 243.40 | 245.93 | 241.10 | 241.82 | 658,721 | -1.69(-0.69%) |
Jan 05, 2022 | 248.74 | 249.84 | 243.50 | 243.51 | 498,212 | -6.92(-2.76%) |
Jan 04, 2022 | 252.07 | 253.10 | 249.19 | 250.43 | 546,480 | -1.68(-0.67%) |
Jan 03, 2022 | 252.52 | 253.89 | 249.70 | 252.11 | 332,645 | -1.71(-0.67%) |
Dec 31, 2021 | 254.00 | 255.88 | 250.38 | 253.82 | 345,506 | -0.49(-0.19%) |
Dec 30, 2021 | 256.33 | 257.03 | 254.08 | 254.31 | 223,474 | -1.62(-0.63%) |
Dec 29, 2021 | 253.64 | 256.57 | 253.28 | 255.93 | 325,908 | +3.52(+1.39%) |
Dec 28, 2021 | 253.00 | 253.89 | 251.23 | 252.41 | 372,443 | +0.41(+0.16%) |
Dec 27, 2021 | 250.38 | 252.23 | 249.73 | 252.00 | 291,458 | +2.36(+0.95%) |
Dec 23, 2021 | 247.42 | 250.78 | 246.32 | 249.64 | 320,518 | +2.91(+1.18%) |
Dec 22, 2021 | 244.35 | 247.00 | 244.03 | 246.73 | 447,813 | +2.43(+0.99%) |
Dec 21, 2021 | 241.74 | 244.37 | 239.81 | 244.30 | 560,513 | +3.10(+1.29%) |
Dec 20, 2021 | 239.79 | 244.44 | 238.57 | 241.20 | 740,591 | -0.91(-0.38%) |
Dec 17, 2021 | 239.12 | 245.07 | 238.10 | 242.11 | 2,367,289 | +2.67(+1.11%) |
Dec 16, 2021 | 242.72 | 242.90 | 237.25 | 239.44 | 797,805 | -2.28(-0.94%) |
Dec 15, 2021 | 238.84 | 242.02 | 237.41 | 241.72 | 553,817 | +4.76(+2.01%) |
Dec 14, 2021 | 241.65 | 242.19 | 233.32 | 236.96 | 745,703 | -5.12(-2.12%) |
Dec 13, 2021 | 240.94 | 243.43 | 231.75 | 242.08 | 933,700 | -2.13(-0.87%) |
Dec 10, 2021 | 242.68 | 244.88 | 240.56 | 244.22 | 516,298 | +3.66(+1.52%) |
Dec 09, 2021 | 242.45 | 243.42 | 240.34 | 240.56 | 412,744 | -2.37(-0.98%) |
Dec 08, 2021 | 245.15 | 246.17 | 240.76 | 242.93 | 599,170 | -1.35(-0.55%) |
Dec 07, 2021 | 242.84 | 245.25 | 242.17 | 244.28 | 675,904 | +4.24(+1.77%) |
Dec 06, 2021 | 239.34 | 241.40 | 238.06 | 240.04 | 926,661 | +1.43(+0.60%) |
Dec 03, 2021 | 241.41 | 241.73 | 236.50 | 238.61 | 797,266 | -2.12(-0.88%) |
Dec 02, 2021 | 238.48 | 241.22 | 236.88 | 240.73 | 828,710 | +2.58(+1.08%) |
Dec 01, 2021 | 240.25 | 242.42 | 236.76 | 238.15 | 750,649 | -1.76(-0.73%) |
Nov 30, 2021 | 245.13 | 246.16 | 238.80 | 239.91 | 2,866,811 | -4.55(-1.86%) |
Nov 29, 2021 | 242.12 | 246.17 | 240.63 | 244.46 | 612,277 | +3.44(+1.43%) |
Nov 26, 2021 | 244.93 | 248.10 | 239.76 | 241.02 | 509,746 | -4.37(-1.78%) |
Nov 24, 2021 | 241.30 | 245.56 | 239.83 | 245.39 | 511,318 | +3.49(+1.44%) |
Nov 23, 2021 | 240.13 | 242.56 | 239.06 | 241.90 | 725,770 | +0.40(+0.17%) |
Nov 22, 2021 | 244.91 | 248.22 | 240.24 | 241.50 | 903,810 | -4.20(-1.71%) |
Nov 19, 2021 | 241.89 | 246.10 | 240.85 | 245.70 | 684,716 | +4.68(+1.94%) |
Nov 18, 2021 | 239.25 | 241.39 | 240.40 | 241.02 | 617,034 | +1.52(+0.63%) |
Nov 17, 2021 | 240.04 | 242.25 | 239.19 | 239.50 | 510,288 | -0.19(-0.08%) |
Nov 16, 2021 | 239.21 | 241.84 | 238.74 | 239.69 | 536,290 | +0.48(+0.20%) |
Nov 15, 2021 | 236.56 | 239.40 | 236.00 | 239.21 | 459,536 | +3.16(+1.34%) |
Nov 12, 2021 | 235.01 | 238.07 | 234.04 | 236.05 | 428,335 | +2.91(+1.25%) |
Nov 11, 2021 | 232.28 | 233.57 | 231.34 | 233.14 | 378,809 | +1.45(+0.63%) |
Nov 10, 2021 | 232.21 | 231.69 | 487,542 | -1.89(-0.81%) | ||
Nov 09, 2021 | 232.19 | 235.61 | 231.84 | 233.58 | 633,440 | +0.86(+0.37%) |
Nov 08, 2021 | 233.59 | 233.59 | 231.85 | 232.72 | 524,164 | +0.06(+0.03%) |
Nov 05, 2021 | 231.52 | 233.77 | 231.52 | 232.66 | 560,322 | +2.13(+0.92%) |
Nov 04, 2021 | 227.01 | 232.12 | 226.89 | 230.53 | 467,454 | +4.44(+1.96%) |
Nov 03, 2021 | 225.34 | 226.43 | 223.65 | 226.09 | 527,361 | +0.38(+0.17%) |
Nov 02, 2021 | 223.70 | 226.31 | 222.53 | 225.71 | 467,029 | +2.64(+1.18%) |
Nov 01, 2021 | 222.22 | 223.08 | 219.41 | 223.07 | 519,865 | +0.40(+0.18%) |
Oct 29, 2021 | 215.88 | 224.77 | 214.40 | 222.67 | 866,486 | +11.97(+5.68%) |
Oct 28, 2021 | 211.99 | 212.69 | 208.31 | 210.70 | 738,908 | -1.13(-0.53%) |
Oct 27, 2021 | 215.20 | 216.52 | 211.73 | 211.83 | 477,545 | -3.88(-1.80%) |
Oct 26, 2021 | 220.96 | 215.34 | 215.71 | 537,401 | -3.81(-1.74%) | |
Oct 25, 2021 | 218.97 | 220.80 | 218.70 | 219.52 | 457,201 | +0.77(+0.35%) |
Oct 22, 2021 | 216.25 | 219.04 | 215.98 | 218.75 | 343,272 | +2.67(+1.24%) |
Oct 21, 2021 | 213.93 | 216.96 | 212.66 | 216.08 | 414,016 | +1.83(+0.85%) |
Oct 20, 2021 | 215.46 | 216.87 | 214.11 | 214.25 | 472,717 | -1.34(-0.62%) |
Oct 19, 2021 | 215.01 | 215.67 | 213.25 | 215.59 | 328,117 | +1.18(+0.55%) |
Oct 18, 2021 | 213.83 | 216.38 | 213.47 | 214.41 | 367,896 | -0.06(-0.03%) |
Oct 15, 2021 | 213.34 | 214.52 | 212.56 | 214.47 | 340,429 | +1.24(+0.58%) |
Oct 14, 2021 | 212.14 | 214.70 | 210.94 | 213.23 | 367,558 | +3.26(+1.55%) |
Oct 13, 2021 | 205.21 | 210.58 | 205.21 | 209.97 | 403,000 | +5.30(+2.59%) |
Oct 12, 2021 | 204.98 | 205.59 | 204.07 | 204.67 | 373,351 | -0.16(-0.08%) |
Oct 11, 2021 | 204.93 | 206.63 | 204.43 | 204.83 | 378,643 | -1.11(-0.54%) |
Oct 08, 2021 | 209.98 | 210.96 | 205.75 | 205.94 | 389,160 | -3.69(-1.76%) |
Oct 07, 2021 | 209.67 | 212.81 | 209.24 | 209.63 | 374,908 | +1.44(+0.69%) |
Oct 06, 2021 | 205.03 | 208.59 | 204.95 | 208.19 | 600,349 | +1.56(+0.75%) |
Oct 05, 2021 | 205.74 | 208.35 | 204.94 | 206.63 | 328,450 | +1.28(+0.62%) |
Oct 04, 2021 | 205.39 | 205.75 | 204.30 | 205.35 | 632,127 | -1.33(-0.64%) |