Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 227.03 | 227.87 | 222.75 | 222.98 | 863,820 | -3.87(-1.71%) |
Sep 29, 2022 | 230.56 | 230.80 | 225.88 | 226.86 | 1,206,178 | -3.65(-1.58%) |
Sep 28, 2022 | 226.39 | 231.36 | 225.98 | 230.51 | 950,272 | +4.56(+2.02%) |
Sep 27, 2022 | 228.15 | 229.52 | 225.11 | 225.94 | 1,217,948 | +0.07(+0.03%) |
Sep 26, 2022 | 223.26 | 227.14 | 222.74 | 225.88 | 991,216 | +1.36(+0.61%) |
Sep 23, 2022 | 228.01 | 228.15 | 221.96 | 224.52 | 1,419,184 | -5.17(-2.25%) |
Sep 22, 2022 | 232.29 | 232.50 | 229.63 | 229.69 | 737,659 | -2.21(-0.95%) |
Sep 21, 2022 | 235.18 | 237.09 | 231.86 | 231.91 | 602,696 | -2.67(-1.14%) |
Sep 20, 2022 | 234.05 | 235.49 | 232.41 | 234.58 | 707,557 | -0.62(-0.26%) |
Sep 19, 2022 | 232.52 | 235.34 | 231.75 | 235.20 | 647,298 | +2.29(+0.98%) |
Sep 16, 2022 | 232.39 | 233.44 | 229.66 | 232.91 | 2,645,976 | -0.60(-0.26%) |
Sep 15, 2022 | 234.45 | 236.77 | 232.50 | 233.51 | 823,111 | -0.40(-0.17%) |
Sep 14, 2022 | 233.99 | 234.84 | 232.39 | 233.91 | 714,937 | +0.98(+0.42%) |
Sep 13, 2022 | 237.86 | 239.49 | 232.28 | 232.93 | 1,149,191 | -7.88(-3.27%) |
Sep 12, 2022 | 239.18 | 241.96 | 238.12 | 240.81 | 995,680 | +1.30(+0.54%) |
Sep 09, 2022 | 242.03 | 242.03 | 239.34 | 239.51 | 847,566 | -1.50(-0.62%) |
Sep 08, 2022 | 240.57 | 241.22 | 236.65 | 241.00 | 1,103,379 | -0.15(-0.06%) |
Sep 07, 2022 | 237.49 | 241.60 | 236.77 | 241.15 | 653,854 | +3.40(+1.43%) |
Sep 06, 2022 | 237.86 | 242.76 | 237.13 | 237.75 | 875,514 | +0.04(+0.02%) |
Sep 02, 2022 | 241.35 | 243.14 | 237.22 | 237.71 | 796,575 | -2.59(-1.08%) |
Sep 01, 2022 | 238.56 | 240.75 | 235.68 | 240.30 | 863,018 | +1.43(+0.60%) |
Aug 31, 2022 | 241.77 | 242.89 | 238.70 | 238.88 | 809,889 | -2.48(-1.03%) |
Aug 30, 2022 | 243.42 | 244.52 | 240.86 | 241.35 | 1,043,685 | -1.95(-0.80%) |
Aug 29, 2022 | 242.67 | 245.34 | 241.62 | 243.30 | 720,146 | -1.25(-0.51%) |
Aug 26, 2022 | 250.79 | 250.79 | 244.39 | 244.56 | 611,988 | -5.66(-2.26%) |
Aug 25, 2022 | 249.95 | 250.76 | 248.16 | 250.22 | 658,440 | +0.26(+0.10%) |
Aug 24, 2022 | 246.59 | 251.37 | 246.00 | 249.95 | 923,686 | +3.19(+1.29%) |
Aug 23, 2022 | 246.50 | 247.48 | 244.81 | 246.77 | 772,071 | -0.61(-0.25%) |
Aug 22, 2022 | 242.91 | 249.56 | 242.91 | 247.38 | 1,342,945 | +3.03(+1.24%) |
Aug 19, 2022 | 243.32 | 244.50 | 242.08 | 244.35 | 674,903 | +0.80(+0.33%) |
Aug 18, 2022 | 244.16 | 244.59 | 242.56 | 243.56 | 559,684 | +0.70(+0.29%) |
Aug 17, 2022 | 240.13 | 243.36 | 239.88 | 242.86 | 736,651 | +1.92(+0.80%) |
Aug 16, 2022 | 239.22 | 241.41 | 239.22 | 240.94 | 669,824 | +1.64(+0.69%) |
Aug 15, 2022 | 236.23 | 240.75 | 236.23 | 239.29 | 723,020 | +2.67(+1.13%) |
Aug 12, 2022 | 233.29 | 237.20 | 233.29 | 236.62 | 1,350,598 | +3.78(+1.62%) |
Aug 11, 2022 | 234.82 | 235.25 | 232.67 | 232.85 | 794,264 | -2.22(-0.95%) |
Aug 10, 2022 | 236.34 | 238.72 | 232.78 | 235.07 | 724,139 | -0.58(-0.25%) |
Aug 09, 2022 | 229.01 | 237.48 | 228.68 | 235.65 | 2,247,549 | +8.40(+3.70%) |
Aug 08, 2022 | 237.51 | 238.79 | 223.12 | 227.25 | 2,547,912 | -9.17(-3.88%) |
Aug 05, 2022 | 235.21 | 236.48 | 233.70 | 236.43 | 1,094,524 | +1.20(+0.51%) |
Aug 04, 2022 | 238.40 | 239.64 | 234.78 | 235.23 | 904,189 | -3.35(-1.40%) |
Aug 03, 2022 | 237.07 | 239.37 | 235.58 | 238.58 | 1,005,520 | +1.53(+0.65%) |
Aug 02, 2022 | 236.85 | 237.62 | 235.06 | 237.05 | 798,642 | +0.82(+0.35%) |
Aug 01, 2022 | 238.33 | 240.22 | 235.04 | 236.22 | 1,236,464 | -2.09(-0.88%) |
Jul 29, 2022 | 239.44 | 240.27 | 237.90 | 238.31 | 894,377 | -1.97(-0.82%) |
Jul 28, 2022 | 237.98 | 240.96 | 236.76 | 240.29 | 736,410 | +2.93(+1.23%) |
Jul 27, 2022 | 234.10 | 238.23 | 233.21 | 237.36 | 703,030 | +3.70(+1.58%) |
Jul 26, 2022 | 232.95 | 234.62 | 231.64 | 233.66 | 900,671 | +0.80(+0.35%) |
Jul 25, 2022 | 234.48 | 235.64 | 231.70 | 232.86 | 596,428 | -1.66(-0.71%) |
Jul 22, 2022 | 234.83 | 236.43 | 233.26 | 234.51 | 521,124 | +0.10(+0.04%) |
Jul 21, 2022 | 235.14 | 236.00 | 231.48 | 234.41 | 840,480 | -0.86(-0.37%) |
Jul 20, 2022 | 236.69 | 238.28 | 234.92 | 235.28 | 911,762 | -1.51(-0.64%) |
Jul 19, 2022 | 236.45 | 238.08 | 235.15 | 236.79 | 845,566 | +1.24(+0.53%) |
Jul 18, 2022 | 237.41 | 239.33 | 234.72 | 235.55 | 870,998 | -1.06(-0.45%) |
Jul 15, 2022 | 235.54 | 238.11 | 231.99 | 236.60 | 1,779,925 | -6.22(-2.56%) |
Jul 14, 2022 | 233.48 | 243.46 | 232.94 | 242.82 | 1,375,202 | +5.80(+2.44%) |
Jul 13, 2022 | 234.68 | 238.49 | 232.51 | 237.03 | 1,126,023 | +4.28(+1.84%) |
Jul 12, 2022 | 232.71 | 236.22 | 232.36 | 232.75 | 666,015 | -0.56(-0.24%) |
Jul 11, 2022 | 233.37 | 234.61 | 232.67 | 233.31 | 553,427 | -1.00(-0.43%) |
Jul 08, 2022 | 234.16 | 237.88 | 233.57 | 234.31 | 715,681 | +0.54(+0.23%) |
Jul 07, 2022 | 231.12 | 235.71 | 231.12 | 233.77 | 910,768 | +2.10(+0.91%) |
Jul 06, 2022 | 231.17 | 232.87 | 228.90 | 231.67 | 1,106,427 | +2.64(+1.15%) |
Jul 05, 2022 | 227.97 | 230.00 | 223.85 | 229.03 | 1,371,025 | +1.24(+0.54%) |
Jul 01, 2022 | 225.50 | 230.04 | 222.69 | 227.79 | 1,391,665 | +2.29(+1.02%) |
Jun 30, 2022 | 230.35 | 230.35 | 223.75 | 225.50 | 2,032,177 | -10.23(-4.34%) |
Jun 29, 2022 | 237.62 | 240.33 | 235.53 | 235.72 | 1,315,498 | -1.83(-0.77%) |
Jun 28, 2022 | 240.40 | 243.89 | 236.75 | 237.55 | 1,001,380 | -1.84(-0.77%) |
Jun 27, 2022 | 237.39 | 240.22 | 236.24 | 239.39 | 826,036 | +1.86(+0.78%) |
Jun 24, 2022 | 233.88 | 237.77 | 232.56 | 237.53 | 1,190,208 | +5.95(+2.57%) |
Jun 23, 2022 | 230.35 | 232.44 | 230.10 | 231.58 | 996,965 | +1.89(+0.82%) |
Jun 22, 2022 | 226.68 | 230.90 | 224.97 | 229.69 | 1,380,028 | +2.38(+1.05%) |
Jun 21, 2022 | 222.00 | 229.58 | 220.60 | 227.31 | 1,394,911 | +7.00(+3.18%) |
Jun 17, 2022 | 217.55 | 221.59 | 217.55 | 220.31 | 2,753,379 | +1.87(+0.85%) |
Jun 16, 2022 | 220.10 | 220.19 | 216.59 | 218.44 | 1,198,556 | -4.65(-2.09%) |
Jun 15, 2022 | 225.82 | 226.69 | 220.40 | 223.09 | 1,139,456 | -0.89(-0.40%) |
Jun 14, 2022 | 223.14 | 226.73 | 222.49 | 223.99 | 1,002,828 | +1.42(+0.64%) |
Jun 13, 2022 | 227.47 | 228.19 | 221.85 | 222.56 | 1,274,002 | -8.77(-3.79%) |
Jun 10, 2022 | 230.71 | 232.92 | 228.83 | 231.33 | 742,192 | -2.48(-1.06%) |
Jun 09, 2022 | 237.05 | 239.53 | 233.66 | 233.81 | 867,164 | -3.68(-1.55%) |
Jun 08, 2022 | 237.09 | 238.76 | 236.42 | 237.48 | 607,739 | -0.77(-0.32%) |
Jun 07, 2022 | 235.63 | 238.86 | 235.59 | 238.25 | 755,289 | +0.36(+0.15%) |
Jun 06, 2022 | 236.59 | 239.15 | 235.91 | 237.89 | 526,556 | +2.46(+1.04%) |
Jun 03, 2022 | 237.05 | 237.28 | 234.55 | 235.43 | 638,988 | -2.38(-1.00%) |
Jun 02, 2022 | 236.64 | 237.84 | 232.28 | 237.81 | 700,058 | +1.56(+0.66%) |
Jun 01, 2022 | 237.71 | 238.01 | 232.03 | 236.25 | 915,209 | -1.25(-0.53%) |
May 31, 2022 | 237.25 | 238.07 | 234.49 | 237.50 | 2,021,022 | -0.81(-0.34%) |
May 27, 2022 | 238.53 | 239.21 | 236.96 | 238.31 | 991,569 | +1.88(+0.79%) |
May 26, 2022 | 236.18 | 239.45 | 234.87 | 236.44 | 917,735 | +1.30(+0.55%) |
May 25, 2022 | 234.65 | 235.99 | 232.56 | 235.14 | 765,109 | -0.94(-0.40%) |
May 24, 2022 | 230.01 | 236.46 | 230.01 | 236.08 | 1,124,840 | +5.16(+2.23%) |
May 23, 2022 | 228.34 | 232.50 | 227.43 | 230.92 | 1,241,430 | +4.03(+1.78%) |
May 20, 2022 | 228.59 | 229.10 | 224.91 | 226.89 | 1,309,465 | -0.32(-0.14%) |
May 19, 2022 | 227.53 | 229.93 | 224.24 | 227.21 | 1,469,756 | -2.15(-0.94%) |
May 18, 2022 | 242.85 | 242.85 | 229.15 | 229.35 | 1,421,463 | -13.45(-5.54%) |
May 17, 2022 | 242.86 | 243.94 | 240.62 | 242.80 | 1,046,864 | +1.48(+0.61%) |
May 16, 2022 | 241.24 | 242.57 | 239.18 | 241.32 | 1,015,890 | +0.48(+0.20%) |
May 13, 2022 | 237.67 | 242.28 | 236.08 | 240.84 | 1,580,533 | +3.58(+1.51%) |
May 12, 2022 | 237.19 | 240.51 | 235.08 | 237.26 | 1,325,454 | -0.72(-0.30%) |
May 11, 2022 | 238.62 | 242.83 | 237.64 | 237.98 | 1,031,171 | -0.79(-0.33%) |
May 10, 2022 | 240.35 | 241.92 | 235.94 | 238.77 | 1,094,783 | +0.52(+0.22%) |
May 09, 2022 | 237.18 | 241.96 | 236.50 | 238.25 | 1,187,385 | -1.19(-0.50%) |
May 06, 2022 | 241.88 | 243.07 | 238.59 | 239.44 | 1,646,248 | -4.30(-1.76%) |
May 05, 2022 | 243.57 | 246.25 | 242.84 | 243.73 | 1,869,217 | -1.63(-0.67%) |
May 04, 2022 | 236.24 | 245.75 | 235.24 | 245.37 | 1,160,512 | +9.05(+3.83%) |
May 03, 2022 | 236.76 | 239.00 | 235.07 | 236.32 | 1,068,883 | +0.98(+0.42%) |
May 02, 2022 | 238.45 | 239.57 | 233.41 | 235.34 | 927,348 | -1.99(-0.84%) |
Apr 29, 2022 | 240.44 | 241.56 | 236.50 | 237.32 | 829,521 | -3.94(-1.63%) |
Apr 28, 2022 | 239.70 | 242.60 | 238.70 | 241.27 | 629,890 | +0.84(+0.35%) |
Apr 27, 2022 | 239.09 | 242.80 | 238.42 | 240.43 | 902,516 | +1.34(+0.56%) |
Apr 26, 2022 | 239.18 | 242.01 | 237.05 | 239.09 | 893,130 | -0.79(-0.33%) |
Apr 25, 2022 | 242.48 | 242.85 | 237.43 | 239.88 | 1,317,995 | -2.14(-0.88%) |
Apr 22, 2022 | 244.56 | 246.27 | 241.71 | 242.02 | 1,137,815 | -3.13(-1.28%) |
Apr 21, 2022 | 250.40 | 252.21 | 244.71 | 245.16 | 1,183,922 | -4.41(-1.77%) |
Apr 20, 2022 | 245.92 | 250.31 | 244.37 | 249.56 | 1,084,470 | +4.74(+1.93%) |
Apr 19, 2022 | 243.84 | 246.97 | 243.84 | 244.83 | 815,326 | +1.01(+0.42%) |
Apr 18, 2022 | 242.46 | 245.72 | 242.24 | 243.81 | 798,679 | +1.35(+0.56%) |
Apr 14, 2022 | 241.09 | 244.82 | 241.05 | 242.46 | 809,267 | +2.69(+1.12%) |
Apr 13, 2022 | 238.56 | 241.54 | 238.53 | 239.77 | 809,114 | -0.19(-0.08%) |
Apr 12, 2022 | 237.69 | 242.86 | 237.69 | 239.97 | 1,137,496 | +1.27(+0.53%) |
Apr 11, 2022 | 235.54 | 240.20 | 235.54 | 238.69 | 1,301,012 | +2.94(+1.25%) |
Apr 08, 2022 | 233.23 | 237.49 | 231.07 | 235.75 | 1,317,699 | +1.89(+0.81%) |
Apr 07, 2022 | 227.58 | 237.72 | 227.41 | 233.86 | 2,133,407 | +10.31(+4.61%) |
Apr 06, 2022 | 221.78 | 224.75 | 220.04 | 223.55 | 1,035,910 | +1.42(+0.64%) |
Apr 05, 2022 | 219.78 | 224.26 | 219.78 | 222.13 | 927,768 | +0.61(+0.27%) |
Apr 04, 2022 | 228.25 | 228.37 | 220.14 | 221.53 | 970,967 | -3.86(-1.71%) |
Apr 01, 2022 | 222.29 | 225.55 | 220.31 | 225.38 | 614,211 | +3.27(+1.47%) |
Mar 31, 2022 | 224.84 | 225.18 | 222.03 | 222.12 | 725,028 | -2.66(-1.18%) |
Mar 30, 2022 | 222.76 | 224.79 | 221.52 | 224.78 | 622,020 | +1.28(+0.57%) |
Mar 29, 2022 | 222.90 | 224.04 | 220.93 | 223.50 | 554,713 | +2.30(+1.04%) |
Mar 28, 2022 | 220.55 | 221.49 | 219.27 | 221.20 | 521,645 | -0.04(-0.02%) |
Mar 25, 2022 | 220.12 | 222.03 | 219.40 | 221.24 | 516,052 | +2.84(+1.30%) |
Mar 24, 2022 | 216.52 | 218.41 | 215.81 | 218.39 | 473,606 | +1.87(+0.86%) |
Mar 23, 2022 | 218.93 | 219.16 | 216.03 | 216.52 | 596,894 | -3.09(-1.41%) |
Mar 22, 2022 | 219.58 | 219.74 | 216.36 | 219.61 | 444,054 | +1.80(+0.83%) |
Mar 21, 2022 | 217.66 | 219.55 | 216.66 | 217.81 | 469,848 | -0.08(-0.04%) |
Mar 18, 2022 | 214.38 | 218.59 | 213.28 | 217.88 | 1,423,682 | +4.01(+1.88%) |
Mar 17, 2022 | 214.23 | 216.50 | 213.33 | 213.87 | 670,552 | -0.55(-0.26%) |
Mar 16, 2022 | 215.43 | 217.10 | 210.22 | 214.42 | 850,475 | +0.20(+0.09%) |
Mar 15, 2022 | 213.62 | 215.36 | 211.04 | 214.22 | 809,867 | +2.35(+1.11%) |
Mar 14, 2022 | 207.55 | 212.66 | 206.58 | 211.87 | 952,503 | +7.04(+3.44%) |
Mar 11, 2022 | 207.12 | 208.21 | 204.72 | 204.82 | 555,008 | -1.21(-0.58%) |
Mar 10, 2022 | 205.14 | 206.61 | 202.23 | 206.03 | 1,058,524 | -1.04(-0.50%) |
Mar 09, 2022 | 210.16 | 211.21 | 206.91 | 207.07 | 841,656 | +0.08(+0.04%) |
Mar 08, 2022 | 205.33 | 211.28 | 204.17 | 206.99 | 1,324,471 | +1.60(+0.78%) |
Mar 07, 2022 | 208.67 | 209.26 | 204.59 | 205.39 | 951,583 | -4.51(-2.15%) |
Mar 04, 2022 | 208.30 | 210.11 | 205.83 | 209.91 | 957,385 | -0.61(-0.29%) |
Mar 03, 2022 | 208.59 | 211.39 | 208.30 | 210.51 | 821,426 | +2.38(+1.14%) |
Mar 02, 2022 | 205.47 | 209.10 | 205.06 | 208.13 | 771,603 | +2.09(+1.02%) |
Mar 01, 2022 | 207.63 | 209.23 | 205.17 | 206.04 | 987,011 | -1.90(-0.91%) |
Feb 28, 2022 | 207.34 | 208.44 | 205.55 | 207.94 | 1,608,115 | -1.37(-0.65%) |
Feb 25, 2022 | 208.50 | 210.22 | 207.44 | 209.31 | 1,165,511 | +1.96(+0.94%) |
Feb 24, 2022 | 201.31 | 207.40 | 200.20 | 207.35 | 1,528,049 | +2.44(+1.19%) |
Feb 23, 2022 | 210.94 | 211.63 | 204.56 | 204.91 | 1,091,760 | -4.30(-2.06%) |
Feb 22, 2022 | 206.19 | 209.50 | 205.91 | 209.21 | 1,254,363 | +1.05(+0.51%) |
Feb 18, 2022 | 208.16 | 0 | -2.91(-1.38%) | |||
Feb 17, 2022 | 212.31 | 212.93 | 209.11 | 211.07 | 1,371,108 | -1.97(-0.92%) |
Feb 16, 2022 | 212.16 | 215.85 | 210.92 | 213.04 | 1,975,595 | +1.31(+0.62%) |
Feb 15, 2022 | 225.81 | 226.31 | 211.20 | 211.73 | 2,701,547 | -13.79(-6.11%) |
Feb 14, 2022 | 227.53 | 227.72 | 224.71 | 225.52 | 577,614 | -2.02(-0.89%) |
Feb 11, 2022 | 228.22 | 231.16 | 226.36 | 227.54 | 662,838 | -1.31(-0.57%) |
Feb 10, 2022 | 229.86 | 232.53 | 228.08 | 228.85 | 685,427 | -3.29(-1.42%) |
Feb 09, 2022 | 231.66 | 233.23 | 231.64 | 232.14 | 574,748 | +1.75(+0.76%) |
Feb 08, 2022 | 228.84 | 231.31 | 227.94 | 230.39 | 603,426 | +1.97(+0.86%) |
Feb 07, 2022 | 229.05 | 229.05 | 227.16 | 228.42 | 553,603 | +0.28(+0.12%) |
Feb 04, 2022 | 227.71 | 229.72 | 226.57 | 228.14 | 767,053 | -0.51(-0.22%) |
Feb 03, 2022 | 229.29 | 230.83 | 228.65 | 598,948 | -2.48(-1.07%) | |
Feb 02, 2022 | 228.49 | 231.51 | 226.96 | 231.13 | 1,047,912 | +4.59(+2.03%) |
Feb 01, 2022 | 229.03 | 229.27 | 224.41 | 226.54 | 1,286,206 | -2.01(-0.88%) |
Jan 31, 2022 | 226.50 | 229.32 | 228.55 | 1,038,741 | +1.63(+0.72%) | |
Jan 28, 2022 | 224.53 | 227.33 | 222.28 | 226.91 | 1,432,397 | +1.23(+0.55%) |
Jan 27, 2022 | 227.98 | 229.69 | 223.86 | 225.68 | 1,061,068 | +0.42(+0.19%) |
Jan 26, 2022 | 228.23 | 230.63 | 224.55 | 225.26 | 2,214,582 | -2.06(-0.91%) |
Jan 25, 2022 | 227.35 | 230.32 | 224.30 | 227.32 | 1,185,341 | -3.45(-1.50%) |
Jan 24, 2022 | 231.00 | 231.91 | 225.95 | 230.77 | 1,653,356 | -0.91(-0.39%) |
Jan 21, 2022 | 234.91 | 235.96 | 230.95 | 231.68 | 1,033,850 | -2.30(-0.98%) |
Jan 20, 2022 | 233.02 | 238.31 | 231.97 | 233.98 | 1,100,586 | +0.57(+0.24%) |
Jan 19, 2022 | 234.01 | 235.77 | 233.35 | 233.41 | 762,528 | -0.61(-0.26%) |
Jan 18, 2022 | 236.53 | 237.93 | 233.95 | 234.02 | 1,302,127 | -5.00(-2.09%) |
Jan 14, 2022 | 239.02 | 0 | +1.55(+0.65%) | |||
Jan 13, 2022 | 239.44 | 239.95 | 236.61 | 237.47 | 701,084 | -1.05(-0.44%) |
Jan 12, 2022 | 241.57 | 242.25 | 238.14 | 238.52 | 844,095 | -4.39(-1.81%) |
Jan 11, 2022 | 237.01 | 243.91 | 235.09 | 242.91 | 1,218,554 | +5.39(+2.27%) |
Jan 10, 2022 | 236.88 | 237.90 | 232.69 | 237.52 | 1,188,972 | +0.87(+0.37%) |
Jan 07, 2022 | 233.08 | 239.04 | 232.71 | 236.65 | 1,319,734 | +1.34(+0.57%) |
Jan 06, 2022 | 246.92 | 248.01 | 233.27 | 235.31 | 2,129,367 | -8.24(-3.38%) |
Jan 05, 2022 | 243.81 | 247.28 | 242.12 | 243.55 | 1,627,206 | -1.19(-0.49%) |
Jan 04, 2022 | 243.47 | 246.03 | 243.31 | 244.75 | 1,151,811 | +1.71(+0.70%) |
Jan 03, 2022 | 241.53 | 243.25 | 239.53 | 243.03 | 1,019,023 | +1.78(+0.74%) |
Dec 31, 2021 | 239.42 | 241.96 | 239.37 | 241.26 | 756,331 | +1.52(+0.63%) |
Dec 30, 2021 | 239.62 | 240.79 | 239.29 | 239.74 | 434,985 | -0.38(-0.16%) |
Dec 29, 2021 | 239.09 | 240.56 | 237.85 | 240.11 | 646,187 | +0.76(+0.32%) |
Dec 28, 2021 | 237.11 | 239.93 | 236.87 | 239.35 | 554,953 | +2.11(+0.89%) |
Dec 27, 2021 | 234.59 | 237.40 | 234.05 | 237.25 | 576,640 | +2.65(+1.13%) |
Dec 23, 2021 | 234.56 | 235.84 | 233.56 | 234.59 | 688,687 | +0.80(+0.34%) |
Dec 22, 2021 | 231.08 | 234.48 | 230.05 | 233.80 | 980,275 | +1.82(+0.78%) |
Dec 21, 2021 | 231.67 | 233.59 | 230.22 | 231.98 | 1,211,327 | +1.80(+0.78%) |
Dec 20, 2021 | 231.54 | 231.84 | 225.50 | 230.18 | 1,449,077 | -2.69(-1.16%) |
Dec 17, 2021 | 230.62 | 233.59 | 228.70 | 232.87 | 2,740,215 | +0.62(+0.26%) |
Dec 16, 2021 | 232.88 | 233.99 | 231.10 | 232.26 | 1,018,866 | +0.55(+0.24%) |
Dec 15, 2021 | 227.99 | 231.91 | 226.75 | 231.71 | 1,143,986 | +4.07(+1.79%) |
Dec 14, 2021 | 227.38 | 228.74 | 225.92 | 227.64 | 1,086,502 | -0.54(-0.24%) |
Dec 13, 2021 | 225.85 | 228.80 | 224.83 | 228.18 | 1,120,904 | +1.97(+0.87%) |
Dec 10, 2021 | 225.72 | 226.38 | 223.98 | 226.21 | 638,456 | +1.75(+0.78%) |
Dec 09, 2021 | 224.37 | 225.74 | 223.74 | 224.46 | 662,696 | -1.14(-0.50%) |
Dec 08, 2021 | 224.14 | 226.30 | 222.90 | 225.60 | 885,645 | +0.82(+0.36%) |
Dec 07, 2021 | 223.17 | 226.95 | 221.23 | 224.78 | 1,174,770 | +2.85(+1.28%) |
Dec 06, 2021 | 219.98 | 223.48 | 219.04 | 221.93 | 902,471 | +4.50(+2.07%) |
Dec 03, 2021 | 217.50 | 217.65 | 214.68 | 217.44 | 950,279 | +0.89(+0.41%) |
Dec 02, 2021 | 215.71 | 217.42 | 214.18 | 216.54 | 1,297,219 | +1.99(+0.93%) |
Dec 01, 2021 | 218.37 | 220.32 | 214.47 | 214.55 | 993,276 | -2.06(-0.95%) |
Nov 30, 2021 | 216.58 | 218.09 | 214.80 | 216.61 | 1,856,243 | -1.58(-0.72%) |
Nov 29, 2021 | 221.64 | 221.67 | 215.73 | 218.19 | 1,619,020 | -2.26(-1.02%) |
Nov 26, 2021 | 220.16 | 221.10 | 218.22 | 220.44 | 770,692 | -3.06(-1.37%) |
Nov 24, 2021 | 227.35 | 227.58 | 221.34 | 223.50 | 1,245,450 | -4.38(-1.92%) |
Nov 23, 2021 | 224.70 | 228.41 | 224.70 | 227.88 | 938,685 | +2.65(+1.18%) |
Nov 22, 2021 | 230.71 | 230.76 | 219.87 | 225.23 | 1,899,184 | -1.06(-0.47%) |
Nov 19, 2021 | 228.60 | 228.83 | 225.75 | 226.29 | 1,745,589 | -1.55(-0.68%) |
Nov 18, 2021 | 225.38 | 227.93 | 223.94 | 227.84 | 1,644,488 | +2.88(+1.28%) |
Nov 17, 2021 | 222.06 | 225.33 | 220.66 | 224.96 | 1,551,088 | +2.78(+1.25%) |
Nov 16, 2021 | 220.14 | 222.94 | 219.73 | 222.18 | 1,230,260 | +2.22(+1.01%) |
Nov 15, 2021 | 218.47 | 220.69 | 217.71 | 219.96 | 968,145 | +2.32(+1.06%) |
Nov 12, 2021 | 216.33 | 219.03 | 215.90 | 217.65 | 948,693 | +1.60(+0.74%) |
Nov 11, 2021 | 212.96 | 216.27 | 212.10 | 216.05 | 981,049 | +2.32(+1.08%) |
Nov 10, 2021 | 213.76 | 213.73 | 918,671 | +0.67(+0.32%) | ||
Nov 09, 2021 | 213.07 | 213.85 | 211.12 | 213.06 | 736,101 | -0.13(-0.06%) |
Nov 08, 2021 | 214.06 | 214.06 | 211.00 | 213.20 | 1,037,205 | -0.88(-0.41%) |
Nov 05, 2021 | 212.05 | 214.28 | 211.75 | 214.07 | 905,882 | +3.20(+1.52%) |
Nov 04, 2021 | 211.00 | 211.52 | 209.24 | 210.87 | 884,964 | -0.55(-0.26%) |
Nov 03, 2021 | 210.41 | 212.29 | 210.33 | 211.42 | 646,710 | -0.01(-0.00%) |
Nov 02, 2021 | 211.22 | 211.95 | 209.61 | 211.43 | 671,976 | +0.47(+0.22%) |
Nov 01, 2021 | 207.80 | 211.72 | 207.70 | 210.96 | 670,557 | +3.26(+1.57%) |
Oct 29, 2021 | 206.33 | 208.55 | 206.21 | 207.70 | 1,023,566 | +0.04(+0.02%) |
Oct 28, 2021 | 206.88 | 208.75 | 205.83 | 207.66 | 928,361 | +1.74(+0.85%) |
Oct 27, 2021 | 209.12 | 209.21 | 205.74 | 205.92 | 978,858 | -3.12(-1.49%) |
Oct 26, 2021 | 208.93 | 209.04 | 587,965 | +0.50(+0.24%) | ||
Oct 25, 2021 | 209.63 | 210.75 | 208.37 | 208.54 | 1,054,702 | -1.64(-0.78%) |
Oct 22, 2021 | 209.73 | 210.28 | 208.23 | 210.18 | 583,659 | +0.95(+0.45%) |
Oct 21, 2021 | 208.93 | 209.49 | 207.55 | 209.23 | 1,100,760 | +0.25(+0.12%) |
Oct 20, 2021 | 207.56 | 210.12 | 206.88 | 208.98 | 709,877 | +1.83(+0.88%) |
Oct 19, 2021 | 206.72 | 207.60 | 204.49 | 207.16 | 979,810 | +0.61(+0.30%) |
Oct 18, 2021 | 208.84 | 209.41 | 206.47 | 206.54 | 1,080,077 | -3.21(-1.53%) |
Oct 15, 2021 | 211.76 | 212.03 | 209.54 | 209.75 | 994,019 | -1.36(-0.64%) |
Oct 14, 2021 | 210.76 | 212.63 | 210.01 | 211.11 | 912,547 | +1.19(+0.57%) |
Oct 13, 2021 | 212.66 | 212.67 | 208.84 | 209.92 | 770,127 | +0.28(+0.13%) |
Oct 12, 2021 | 209.82 | 211.25 | 209.02 | 209.65 | 1,067,336 | -0.82(-0.39%) |
Oct 11, 2021 | 211.41 | 213.00 | 210.09 | 210.47 | 1,175,150 | +0.04(+0.02%) |
Oct 08, 2021 | 207.07 | 212.67 | 206.36 | 210.43 | 1,740,423 | +3.02(+1.46%) |
Oct 07, 2021 | 204.52 | 209.35 | 203.62 | 207.41 | 2,121,031 | +4.68(+2.31%) |
Oct 06, 2021 | 204.08 | 208.12 | 201.42 | 202.73 | 2,328,672 | -1.38(-0.68%) |
Oct 05, 2021 | 204.00 | 204.94 | 201.74 | 204.11 | 1,601,065 | +0.04(+0.02%) |
Oct 04, 2021 | 205.01 | 206.50 | 203.48 | 204.07 | 1,249,110 | -0.44(-0.22%) |