Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 208.84 | 210.54 | 206.56 | 206.74 | 34,017 | +1.56(+0.76%) |
Aug 30, 2022 | 207.62 | 207.62 | 203.97 | 205.17 | 28,628 | +1.23(+0.60%) |
Aug 29, 2022 | 205.31 | 206.19 | 203.39 | 203.94 | 28,874 | +2.72(+1.35%) |
Aug 26, 2022 | 204.94 | 205.39 | 200.43 | 201.22 | 23,878 | -3.79(-1.85%) |
Aug 25, 2022 | 204.11 | 205.68 | 202.45 | 205.02 | 14,063 | -2.95(-1.42%) |
Aug 24, 2022 | 203.31 | 208.38 | 203.31 | 207.96 | 38,811 | +6.59(+3.27%) |
Aug 23, 2022 | 202.49 | 202.97 | 200.36 | 201.37 | 21,487 | +0.42(+0.21%) |
Aug 22, 2022 | 202.65 | 203.40 | 200.21 | 200.95 | 28,516 | -5.08(-2.46%) |
Aug 19, 2022 | 207.29 | 207.78 | 205.02 | 206.03 | 43,362 | -3.25(-1.55%) |
Aug 18, 2022 | 212.19 | 213.61 | 209.14 | 209.28 | 44,071 | -4.45(-2.08%) |
Aug 17, 2022 | 214.57 | 214.66 | 212.19 | 213.73 | 34,355 | -4.37(-2.00%) |
Aug 16, 2022 | 219.44 | 220.22 | 213.16 | 218.10 | 65,251 | -10.01(-4.39%) |
Aug 15, 2022 | 229.94 | 229.94 | 226.17 | 228.11 | 58,672 | -11.83(-4.93%) |
Aug 12, 2022 | 236.57 | 239.98 | 236.57 | 239.94 | 9,028 | +5.08(+2.16%) |
Aug 11, 2022 | 240.24 | 240.24 | 234.86 | 234.86 | 25,024 | -4.90(-2.04%) |
Aug 10, 2022 | 237.22 | 240.46 | 234.93 | 239.76 | 22,456 | +5.50(+2.35%) |
Aug 09, 2022 | 235.43 | 236.53 | 233.87 | 234.26 | 17,305 | -1.69(-0.72%) |
Aug 08, 2022 | 236.30 | 239.49 | 235.61 | 235.95 | 37,171 | +5.25(+2.28%) |
Aug 05, 2022 | 227.95 | 230.69 | 227.92 | 230.69 | 11,110 | +1.05(+0.46%) |
Aug 04, 2022 | 231.51 | 232.27 | 229.11 | 229.64 | 31,683 | -5.30(-2.26%) |
Aug 03, 2022 | 227.41 | 236.27 | 225.50 | 234.94 | 112,856 | +8.77(+3.88%) |
Aug 02, 2022 | 226.23 | 227.27 | 225.09 | 226.17 | 11,254 | -1.08(-0.48%) |
Aug 01, 2022 | 226.90 | 228.71 | 226.31 | 227.25 | 12,957 | -0.36(-0.16%) |
Jul 29, 2022 | 225.92 | 227.86 | 225.22 | 227.62 | 18,643 | +3.58(+1.60%) |
Jul 28, 2022 | 222.11 | 224.35 | 221.50 | 224.04 | 21,505 | +1.56(+0.70%) |
Jul 27, 2022 | 220.91 | 223.28 | 220.33 | 222.48 | 23,443 | +4.91(+2.26%) |
Jul 26, 2022 | 218.00 | 219.50 | 216.54 | 217.57 | 16,629 | -4.26(-1.92%) |
Jul 25, 2022 | 221.21 | 222.66 | 221.21 | 221.83 | 12,889 | +2.15(+0.98%) |
Jul 22, 2022 | 223.13 | 223.13 | 219.11 | 219.68 | 12,307 | -2.53(-1.14%) |
Jul 21, 2022 | 220.22 | 222.22 | 217.95 | 222.22 | 14,568 | +0.38(+0.17%) |
Jul 20, 2022 | 220.79 | 222.68 | 218.73 | 221.83 | 19,125 | -6.37(-2.79%) |
Jul 19, 2022 | 226.16 | 229.10 | 226.16 | 228.20 | 14,854 | +3.03(+1.34%) |
Jul 18, 2022 | 222.35 | 227.26 | 222.35 | 225.17 | 20,571 | +3.19(+1.44%) |
Jul 15, 2022 | 219.53 | 222.58 | 219.53 | 221.98 | 9,628 | +2.24(+1.02%) |
Jul 14, 2022 | 217.89 | 220.55 | 217.33 | 219.74 | 12,963 | -2.82(-1.27%) |
Jul 13, 2022 | 221.99 | 224.89 | 221.99 | 222.56 | 22,131 | +6.77(+3.14%) |
Jul 12, 2022 | 214.33 | 219.11 | 213.35 | 215.79 | 36,369 | +0.31(+0.15%) |
Jul 11, 2022 | 215.55 | 217.75 | 215.06 | 215.48 | 16,923 | -0.23(-0.10%) |
Jul 08, 2022 | 213.71 | 216.10 | 212.75 | 215.70 | 7,940 | +0.16(+0.07%) |
Jul 07, 2022 | 211.78 | 216.40 | 211.78 | 215.55 | 18,675 | +1.61(+0.75%) |
Jul 06, 2022 | 214.95 | 214.95 | 210.36 | 213.94 | 21,946 | -4.12(-1.89%) |
Jul 05, 2022 | 218.35 | 218.95 | 215.17 | 218.06 | 34,625 | -6.18(-2.76%) |
Jul 01, 2022 | 224.54 | 224.84 | 218.06 | 224.24 | 20,347 | -1.03(-0.46%) |
Jun 30, 2022 | 220.80 | 228.63 | 220.27 | 225.27 | 51,028 | +10.55(+4.91%) |
Jun 29, 2022 | 209.02 | 216.61 | 209.02 | 214.72 | 53,757 | +8.07(+3.91%) |
Jun 28, 2022 | 207.94 | 210.45 | 206.53 | 206.65 | 24,348 | +2.34(+1.14%) |
Jun 27, 2022 | 203.43 | 205.20 | 202.73 | 204.31 | 15,270 | +2.50(+1.24%) |
Jun 24, 2022 | 197.10 | 202.04 | 196.06 | 201.81 | 10,402 | +6.58(+3.37%) |
Jun 23, 2022 | 196.37 | 197.67 | 194.36 | 195.23 | 15,761 | -1.25(-0.64%) |
Jun 22, 2022 | 193.21 | 198.62 | 193.21 | 196.49 | 16,551 | +0.57(+0.29%) |
Jun 21, 2022 | 194.71 | 197.62 | 194.71 | 195.92 | 20,389 | +5.39(+2.83%) |
Jun 17, 2022 | 188.93 | 192.10 | 187.54 | 190.53 | 47,224 | +2.84(+1.51%) |
Jun 16, 2022 | 193.31 | 193.41 | 187.13 | 187.69 | 41,775 | -9.70(-4.91%) |
Jun 15, 2022 | 196.56 | 200.16 | 193.37 | 197.39 | 38,056 | +6.53(+3.42%) |
Jun 14, 2022 | 191.67 | 192.68 | 190.08 | 190.86 | 34,010 | -2.30(-1.19%) |
Jun 13, 2022 | 193.38 | 196.42 | 192.80 | 193.17 | 29,304 | -3.71(-1.89%) |
Jun 10, 2022 | 199.29 | 199.29 | 196.06 | 196.88 | 12,609 | -2.97(-1.49%) |
Jun 09, 2022 | 203.56 | 203.93 | 199.56 | 199.85 | 15,884 | -4.01(-1.97%) |
Jun 08, 2022 | 204.85 | 205.84 | 203.50 | 203.85 | 12,407 | +0.27(+0.13%) |
Jun 07, 2022 | 201.70 | 204.25 | 201.17 | 203.58 | 19,970 | -1.47(-0.72%) |
Jun 06, 2022 | 205.76 | 206.91 | 203.78 | 205.05 | 11,298 | +1.55(+0.76%) |
Jun 03, 2022 | 204.54 | 204.54 | 201.52 | 203.50 | 39,140 | -1.45(-0.71%) |
Jun 02, 2022 | 201.10 | 204.95 | 200.74 | 204.95 | 10,766 | +2.58(+1.27%) |
Jun 01, 2022 | 202.01 | 204.02 | 200.18 | 202.38 | 15,502 | +1.74(+0.87%) |
May 31, 2022 | 195.60 | 200.63 | 195.15 | 200.63 | 47,100 | +8.36(+4.35%) |
May 27, 2022 | 189.90 | 192.64 | 189.10 | 192.27 | 34,947 | +2.03(+1.07%) |
May 26, 2022 | 190.03 | 190.81 | 188.54 | 190.25 | 33,119 | -3.60(-1.86%) |
May 25, 2022 | 193.26 | 193.85 | 191.17 | 193.85 | 20,505 | -1.45(-0.74%) |
May 24, 2022 | 195.34 | 197.69 | 192.22 | 195.30 | 54,241 | -20.24(-9.39%) |
May 23, 2022 | 211.11 | 216.33 | 210.79 | 215.54 | 25,347 | +10.72(+5.23%) |
May 20, 2022 | 205.17 | 205.31 | 201.99 | 204.82 | 7,621 | -0.19(-0.09%) |
May 19, 2022 | 206.36 | 206.40 | 202.78 | 205.01 | 15,081 | -1.35(-0.66%) |
May 18, 2022 | 208.32 | 208.37 | 204.94 | 206.36 | 16,155 | -1.48(-0.71%) |
May 17, 2022 | 206.55 | 208.16 | 205.76 | 207.84 | 13,206 | +2.67(+1.30%) |
May 16, 2022 | 203.52 | 207.68 | 202.52 | 205.17 | 32,067 | +2.42(+1.19%) |
May 13, 2022 | 200.46 | 203.31 | 200.07 | 202.75 | 11,283 | +4.04(+2.03%) |
May 12, 2022 | 197.27 | 199.48 | 196.59 | 198.71 | 24,072 | +1.42(+0.72%) |
May 11, 2022 | 198.92 | 202.17 | 196.45 | 197.29 | 27,523 | -1.06(-0.53%) |
May 10, 2022 | 200.71 | 200.86 | 195.33 | 198.35 | 66,351 | +6.12(+3.19%) |
May 09, 2022 | 194.63 | 195.79 | 189.98 | 192.22 | 54,052 | -8.63(-4.30%) |
May 06, 2022 | 200.73 | 204.58 | 197.09 | 200.86 | 18,860 | -1.09(-0.54%) |
May 05, 2022 | 208.32 | 209.71 | 200.99 | 201.94 | 9,383 | -5.62(-2.71%) |
May 04, 2022 | 204.61 | 208.47 | 202.05 | 207.57 | 25,162 | +2.65(+1.29%) |
May 03, 2022 | 203.08 | 206.99 | 203.00 | 204.92 | 28,080 | +0.15(+0.07%) |
May 02, 2022 | 204.37 | 207.40 | 201.79 | 204.78 | 37,355 | -5.26(-2.51%) |
Apr 29, 2022 | 212.12 | 213.17 | 209.98 | 210.04 | 17,160 | -4.02(-1.88%) |
Apr 28, 2022 | 211.82 | 215.04 | 210.77 | 214.06 | 30,988 | +2.11(+0.99%) |
Apr 27, 2022 | 212.10 | 212.76 | 210.16 | 211.95 | 22,808 | +2.26(+1.08%) |
Apr 26, 2022 | 211.26 | 213.19 | 209.68 | 209.69 | 28,907 | -6.71(-3.10%) |
Apr 25, 2022 | 215.75 | 217.85 | 212.48 | 216.40 | 42,622 | +5.37(+2.54%) |
Apr 22, 2022 | 211.87 | 213.40 | 209.19 | 211.03 | 12,865 | -1.93(-0.91%) |
Apr 21, 2022 | 220.43 | 220.43 | 211.68 | 212.96 | 26,208 | -7.07(-3.22%) |
Apr 20, 2022 | 218.07 | 220.06 | 218.07 | 220.03 | 12,850 | +2.19(+1.00%) |
Apr 19, 2022 | 216.53 | 218.48 | 215.72 | 217.85 | 14,636 | +2.77(+1.29%) |
Apr 18, 2022 | 215.46 | 216.73 | 212.61 | 215.07 | 18,342 | -2.18(-1.01%) |
Apr 14, 2022 | 211.97 | 218.79 | 211.97 | 217.26 | 25,671 | +4.30(+2.02%) |
Apr 13, 2022 | 211.94 | 212.96 | 209.65 | 212.96 | 17,032 | +0.80(+0.38%) |
Apr 12, 2022 | 212.88 | 213.03 | 209.87 | 212.15 | 16,479 | +0.02(+0.01%) |
Apr 11, 2022 | 211.67 | 213.27 | 211.64 | 212.13 | 13,301 | +0.33(+0.16%) |
Apr 08, 2022 | 214.99 | 214.99 | 211.77 | 211.80 | 11,058 | -2.70(-1.26%) |
Apr 07, 2022 | 211.87 | 214.50 | 211.49 | 214.50 | 33,183 | +3.28(+1.55%) |
Apr 06, 2022 | 212.56 | 212.56 | 210.38 | 211.22 | 27,946 | -2.37(-1.11%) |
Apr 05, 2022 | 215.21 | 216.36 | 212.94 | 213.59 | 31,212 | +1.91(+0.90%) |
Apr 04, 2022 | 213.83 | 213.83 | 210.21 | 211.68 | 20,718 | -3.35(-1.56%) |
Apr 01, 2022 | 214.61 | 216.32 | 212.70 | 215.03 | 27,383 | -0.47(-0.22%) |
Mar 31, 2022 | 216.14 | 217.59 | 214.67 | 215.50 | 25,126 | -5.01(-2.27%) |
Mar 30, 2022 | 215.81 | 222.35 | 215.57 | 220.52 | 64,131 | +7.80(+3.67%) |
Mar 29, 2022 | 217.34 | 217.34 | 208.22 | 212.72 | 120,878 | -18.79(-8.12%) |
Mar 28, 2022 | 233.19 | 233.61 | 230.38 | 231.50 | 58,121 | +3.02(+1.32%) |
Mar 25, 2022 | 227.91 | 231.37 | 226.36 | 228.48 | 31,717 | +2.91(+1.29%) |
Mar 24, 2022 | 221.06 | 226.83 | 219.88 | 225.57 | 37,526 | +2.41(+1.08%) |
Mar 23, 2022 | 223.00 | 223.89 | 219.45 | 223.16 | 28,669 | -1.30(-0.58%) |
Mar 22, 2022 | 224.81 | 225.97 | 223.07 | 224.46 | 49,172 | +4.50(+2.04%) |
Mar 21, 2022 | 220.92 | 220.92 | 216.10 | 219.96 | 51,523 | +11.03(+5.28%) |
Mar 18, 2022 | 211.15 | 211.66 | 206.98 | 208.93 | 16,059 | -0.80(-0.38%) |
Mar 17, 2022 | 206.53 | 210.44 | 206.53 | 209.74 | 21,275 | +4.26(+2.07%) |
Mar 16, 2022 | 213.19 | 213.19 | 202.65 | 205.47 | 41,702 | -1.61(-0.78%) |
Mar 15, 2022 | 206.01 | 207.24 | 204.29 | 207.09 | 37,690 | +6.04(+3.01%) |
Mar 14, 2022 | 201.60 | 203.23 | 200.18 | 201.04 | 24,137 | +0.74(+0.37%) |
Mar 11, 2022 | 203.23 | 203.46 | 200.30 | 200.30 | 31,634 | -1.53(-0.76%) |
Mar 10, 2022 | 199.71 | 202.16 | 199.47 | 201.83 | 28,653 | +7.34(+3.77%) |
Mar 09, 2022 | 192.48 | 195.51 | 190.84 | 194.49 | 37,790 | -1.93(-0.98%) |
Mar 08, 2022 | 200.95 | 200.95 | 196.41 | 196.41 | 68,700 | -15.00(-7.09%) |
Mar 07, 2022 | 203.19 | 212.00 | 203.19 | 211.41 | 71,026 | +12.58(+6.33%) |
Mar 04, 2022 | 200.62 | 200.62 | 195.72 | 198.82 | 22,976 | -2.05(-1.02%) |
Mar 03, 2022 | 204.76 | 204.76 | 198.65 | 200.88 | 47,893 | -7.75(-3.72%) |
Mar 02, 2022 | 207.83 | 209.69 | 205.99 | 208.63 | 48,193 | +9.16(+4.59%) |
Mar 01, 2022 | 197.43 | 200.40 | 195.90 | 199.47 | 65,170 | -1.96(-0.98%) |
Feb 28, 2022 | 196.68 | 202.35 | 193.42 | 201.44 | 98,985 | +27.07(+15.52%) |
Feb 25, 2022 | 173.74 | 174.90 | 172.15 | 174.37 | 38,737 | +1.81(+1.05%) |
Feb 24, 2022 | 166.19 | 172.67 | 166.58 | 172.56 | 25,968 | +3.20(+1.89%) |
Feb 23, 2022 | 172.28 | 173.44 | 169.27 | 169.36 | 24,393 | +0.72(+0.43%) |
Feb 22, 2022 | 168.62 | 170.06 | 167.67 | 168.64 | 28,018 | -1.38(-0.81%) |
Feb 18, 2022 | 170.02 | 0 | -1.43(-0.83%) | |||
Feb 17, 2022 | 172.59 | 172.89 | 170.70 | 171.44 | 14,130 | -2.12(-1.22%) |
Feb 16, 2022 | 171.23 | 173.96 | 171.23 | 173.56 | 22,258 | +4.63(+2.74%) |
Feb 15, 2022 | 169.94 | 170.46 | 167.84 | 168.93 | 13,259 | +0.11(+0.06%) |
Feb 14, 2022 | 170.11 | 171.23 | 167.70 | 168.82 | 20,468 | -0.51(-0.30%) |
Feb 11, 2022 | 169.47 | 171.66 | 168.10 | 169.33 | 29,104 | -0.22(-0.13%) |
Feb 10, 2022 | 171.27 | 173.32 | 169.51 | 169.56 | 17,105 | -2.35(-1.36%) |
Feb 09, 2022 | 171.86 | 174.05 | 171.51 | 171.90 | 27,731 | +2.28(+1.34%) |
Feb 08, 2022 | 165.70 | 170.33 | 165.70 | 169.63 | 33,757 | +4.61(+2.79%) |
Feb 07, 2022 | 164.13 | 165.60 | 163.90 | 165.02 | 20,335 | +1.98(+1.22%) |
Feb 04, 2022 | 163.37 | 163.79 | 161.45 | 163.04 | 20,357 | -0.33(-0.20%) |
Feb 03, 2022 | 165.05 | 162.79 | 163.37 | 23,955 | -0.95(-0.58%) | |
Feb 02, 2022 | 162.73 | 164.59 | 162.55 | 164.32 | 43,505 | +3.88(+2.42%) |
Feb 01, 2022 | 162.88 | 162.88 | 160.06 | 160.44 | 39,759 | -1.60(-0.99%) |
Jan 31, 2022 | 159.03 | 163.17 | 162.04 | 54,546 | +3.82(+2.42%) | |
Jan 28, 2022 | 158.12 | 158.84 | 155.43 | 158.22 | 51,871 | +0.21(+0.13%) |
Jan 27, 2022 | 162.45 | 162.48 | 157.76 | 158.01 | 58,177 | -2.63(-1.64%) |
Jan 26, 2022 | 164.16 | 164.25 | 156.77 | 160.64 | 884,530 | +0.61(+0.38%) |
Jan 25, 2022 | 162.90 | 163.54 | 156.98 | 160.04 | 172,071 | -2.73(-1.68%) |
Jan 24, 2022 | 160.54 | 163.75 | 159.31 | 162.76 | 92,114 | -1.07(-0.65%) |
Jan 21, 2022 | 165.09 | 167.15 | 163.82 | 163.83 | 39,173 | -2.13(-1.28%) |
Jan 20, 2022 | 171.64 | 171.64 | 165.72 | 165.96 | 76,439 | -7.03(-4.06%) |
Jan 19, 2022 | 175.64 | 176.94 | 172.99 | 172.99 | 31,017 | -3.22(-1.83%) |
Jan 18, 2022 | 175.47 | 178.75 | 174.50 | 176.21 | 59,382 | +2.04(+1.17%) |
Jan 14, 2022 | 174.16 | 0 | +2.04(+1.19%) | |||
Jan 13, 2022 | 174.84 | 175.47 | 171.86 | 172.12 | 19,823 | -0.49(-0.28%) |
Jan 12, 2022 | 171.15 | 174.42 | 171.15 | 172.61 | 21,708 | +1.91(+1.12%) |
Jan 11, 2022 | 169.70 | 171.53 | 168.54 | 170.70 | 18,168 | +1.81(+1.07%) |
Jan 10, 2022 | 169.63 | 170.00 | 167.32 | 168.89 | 35,784 | -4.03(-2.33%) |
Jan 07, 2022 | 172.05 | 173.18 | 171.85 | 172.92 | 14,826 | +0.85(+0.49%) |
Jan 06, 2022 | 172.87 | 173.38 | 171.12 | 172.07 | 21,748 | +0.55(+0.32%) |
Jan 05, 2022 | 174.10 | 174.55 | 171.52 | 171.52 | 27,016 | -3.10(-1.77%) |
Jan 04, 2022 | 175.26 | 175.65 | 173.79 | 174.62 | 15,516 | +3.62(+2.12%) |
Jan 03, 2022 | 172.07 | 173.03 | 170.09 | 171.00 | 19,335 | +0.78(+0.46%) |
Dec 31, 2021 | 170.23 | 171.53 | 170.18 | 170.22 | 25,940 | +0.92(+0.54%) |
Dec 30, 2021 | 169.12 | 169.99 | 168.66 | 169.30 | 30,497 | -1.63(-0.96%) |
Dec 29, 2021 | 170.36 | 171.48 | 168.38 | 170.94 | 91,358 | +0.51(+0.30%) |
Dec 28, 2021 | 168.81 | 171.28 | 168.36 | 170.43 | 62,654 | +3.72(+2.23%) |
Dec 27, 2021 | 165.57 | 168.62 | 165.57 | 166.70 | 76,713 | +2.71(+1.65%) |
Dec 23, 2021 | 163.07 | 165.02 | 162.86 | 164.00 | 29,590 | +0.37(+0.23%) |
Dec 22, 2021 | 162.99 | 164.12 | 162.34 | 163.62 | 46,749 | +2.48(+1.54%) |
Dec 21, 2021 | 160.86 | 162.05 | 158.59 | 161.14 | 40,937 | -2.61(-1.59%) |
Dec 20, 2021 | 165.36 | 165.36 | 162.29 | 163.75 | 41,217 | -4.03(-2.40%) |
Dec 17, 2021 | 166.33 | 167.91 | 166.15 | 167.78 | 83,612 | +0.00(+0.00%) |
Dec 16, 2021 | 170.65 | 170.65 | 167.53 | 167.78 | 57,554 | -5.10(-2.95%) |
Dec 15, 2021 | 167.13 | 173.26 | 167.13 | 172.88 | 59,079 | +4.87(+2.90%) |
Dec 14, 2021 | 162.04 | 168.37 | 161.56 | 168.01 | 94,392 | +12.01(+7.70%) |
Dec 13, 2021 | 155.99 | 157.40 | 154.55 | 156.00 | 63,991 | +0.56(+0.36%) |
Dec 10, 2021 | 155.07 | 155.79 | 154.60 | 155.44 | 17,059 | +1.65(+1.07%) |
Dec 09, 2021 | 155.29 | 155.94 | 154.16 | 153.80 | 26,063 | -0.78(-0.50%) |
Dec 08, 2021 | 154.93 | 155.63 | 152.70 | 154.58 | 37,500 | +2.00(+1.31%) |
Dec 07, 2021 | 152.28 | 153.86 | 151.65 | 152.58 | 36,526 | +3.76(+2.53%) |
Dec 06, 2021 | 146.10 | 148.81 | 146.10 | 148.81 | 20,717 | +5.31(+3.70%) |
Dec 03, 2021 | 145.51 | 145.51 | 143.32 | 143.50 | 18,748 | -1.33(-0.92%) |
Dec 02, 2021 | 143.37 | 145.39 | 143.37 | 144.83 | 22,760 | +2.62(+1.84%) |
Dec 01, 2021 | 144.60 | 144.60 | 141.79 | 142.21 | 25,102 | -0.65(-0.46%) |
Nov 30, 2021 | 143.48 | 144.03 | 141.09 | 142.86 | 39,160 | -1.62(-1.12%) |
Nov 29, 2021 | 144.29 | 145.74 | 144.29 | 144.48 | 29,791 | +1.38(+0.96%) |
Nov 26, 2021 | 145.22 | 145.26 | 142.41 | 143.10 | 28,380 | -4.88(-3.29%) |
Nov 24, 2021 | 148.85 | 148.85 | 146.82 | 147.98 | 39,674 | -0.53(-0.35%) |
Nov 23, 2021 | 148.48 | 151.70 | 147.48 | 148.50 | 66,873 | +1.64(+1.11%) |
Nov 22, 2021 | 148.49 | 149.17 | 146.31 | 146.87 | 47,318 | -1.36(-0.92%) |
Nov 19, 2021 | 148.92 | 148.99 | 147.72 | 148.23 | 34,598 | -0.51(-0.34%) |
Nov 18, 2021 | 149.58 | 150.16 | 148.74 | 148.74 | 33,013 | -0.52(-0.35%) |
Nov 17, 2021 | 149.68 | 151.88 | 148.65 | 149.25 | 32,767 | +0.16(+0.10%) |
Nov 16, 2021 | 149.37 | 149.96 | 148.60 | 149.10 | 29,072 | +0.72(+0.49%) |
Nov 15, 2021 | 149.24 | 149.77 | 148.38 | 148.38 | 14,724 | +0.96(+0.65%) |
Nov 12, 2021 | 146.49 | 147.90 | 146.49 | 147.42 | 7,213 | +0.79(+0.54%) |
Nov 11, 2021 | 146.92 | 147.65 | 146.48 | 146.63 | 20,146 | -1.69(-1.14%) |
Nov 10, 2021 | 150.19 | 147.85 | 148.32 | 21,778 | -2.91(-1.93%) | |
Nov 09, 2021 | 152.92 | 152.92 | 150.99 | 151.23 | 33,288 | -0.94(-0.62%) |
Nov 08, 2021 | 152.96 | 153.48 | 152.11 | 152.17 | 16,195 | -1.03(-0.67%) |
Nov 05, 2021 | 152.03 | 154.63 | 152.03 | 153.20 | 31,836 | +1.26(+0.83%) |
Nov 04, 2021 | 151.67 | 152.67 | 151.42 | 151.94 | 22,935 | -1.06(-0.69%) |
Nov 03, 2021 | 150.08 | 153.01 | 149.84 | 153.01 | 17,750 | +3.85(+2.58%) |
Nov 02, 2021 | 150.22 | 150.67 | 149.02 | 149.16 | 45,472 | -4.11(-2.68%) |
Nov 01, 2021 | 151.93 | 154.11 | 154.83 | 153.27 | 43,740 | -1.56(-1.01%) |
Oct 29, 2021 | 151.43 | 154.95 | 150.71 | 154.83 | 31,934 | +3.61(+2.39%) |
Oct 28, 2021 | 153.55 | 153.64 | 150.92 | 151.22 | 85,583 | -3.80(-2.45%) |
Oct 27, 2021 | 154.66 | 158.69 | 152.92 | 155.03 | 598,219 | +1.72(+1.12%) |
Oct 26, 2021 | 147.79 | 153.31 | 114,255 | +8.48(+5.86%) | ||
Oct 25, 2021 | 143.65 | 145.56 | 143.23 | 144.83 | 25,572 | +2.49(+1.75%) |
Oct 22, 2021 | 142.34 | 143.01 | 141.98 | 142.34 | 11,086 | +0.39(+0.27%) |
Oct 21, 2021 | 141.79 | 142.30 | 141.36 | 141.95 | 9,533 | +0.10(+0.07%) |
Oct 20, 2021 | 141.79 | 142.16 | 141.39 | 141.85 | 14,349 | -2.02(-1.40%) |
Oct 19, 2021 | 142.42 | 143.94 | 142.42 | 143.87 | 7,457 | +1.51(+1.06%) |
Oct 18, 2021 | 142.36 | 142.96 | 141.39 | 142.36 | 12,378 | -2.17(-1.50%) |
Oct 15, 2021 | 144.22 | 144.98 | 143.97 | 144.53 | 8,751 | +1.23(+0.86%) |
Oct 14, 2021 | 142.97 | 143.90 | 142.88 | 143.30 | 7,236 | +0.71(+0.50%) |
Oct 13, 2021 | 142.34 | 143.29 | 141.16 | 142.59 | 12,740 | +1.37(+0.97%) |
Oct 12, 2021 | 141.15 | 142.13 | 140.72 | 141.22 | 8,825 | +1.84(+1.32%) |
Oct 11, 2021 | 139.73 | 140.41 | 139.26 | 139.38 | 10,270 | -1.42(-1.01%) |
Oct 08, 2021 | 141.37 | 141.37 | 140.80 | 140.80 | 2,165 | -0.88(-0.62%) |
Oct 07, 2021 | 141.78 | 142.32 | 140.76 | 141.68 | 11,757 | +0.57(+0.41%) |
Oct 06, 2021 | 141.24 | 141.77 | 140.14 | 141.10 | 9,008 | -0.19(-0.14%) |
Oct 05, 2021 | 140.89 | 141.84 | 139.72 | 141.30 | 11,449 | +2.12(+1.52%) |
Oct 04, 2021 | 140.31 | 141.09 | 138.64 | 139.18 | 20,043 | -3.19(-2.24%) |
Oct 01, 2021 | 142.14 | 142.74 | 140.78 | 142.37 | 11,176 | +1.16(+0.82%) |
Sep 30, 2021 | 141.06 | 142.07 | 140.71 | 141.21 | 15,692 | +0.28(+0.20%) |
Sep 29, 2021 | 142.59 | 142.59 | 140.93 | 140.93 | 16,011 | -0.86(-0.61%) |
Sep 28, 2021 | 143.42 | 143.42 | 141.19 | 141.79 | 12,774 | -1.56(-1.09%) |
Sep 27, 2021 | 144.05 | 144.33 | 143.19 | 143.35 | 16,336 | -0.18(-0.12%) |
Sep 24, 2021 | 142.92 | 144.32 | 142.92 | 143.52 | 10,267 | +0.48(+0.33%) |
Sep 23, 2021 | 143.41 | 143.79 | 142.98 | 143.04 | 10,003 | +0.59(+0.42%) |
Sep 22, 2021 | 141.39 | 142.99 | 141.39 | 142.45 | 10,936 | +1.20(+0.85%) |
Sep 21, 2021 | 142.29 | 142.78 | 140.77 | 141.25 | 21,212 | -0.39(-0.28%) |
Sep 20, 2021 | 142.28 | 142.28 | 139.91 | 141.64 | 20,190 | -1.36(-0.95%) |
Sep 17, 2021 | 143.17 | 143.17 | 141.97 | 143.00 | 15,388 | +0.34(+0.24%) |
Sep 16, 2021 | 143.85 | 143.85 | 141.96 | 142.65 | 15,130 | -0.90(-0.62%) |
Sep 15, 2021 | 144.41 | 145.50 | 143.19 | 143.55 | 21,288 | -0.10(-0.07%) |
Sep 14, 2021 | 145.27 | 145.79 | 143.63 | 143.65 | 26,130 | -1.35(-0.93%) |
Sep 13, 2021 | 145.96 | 146.12 | 144.29 | 144.99 | 36,942 | +2.13(+1.49%) |
Sep 10, 2021 | 143.00 | 143.60 | 142.34 | 142.86 | 17,584 | +0.74(+0.52%) |
Sep 09, 2021 | 141.51 | 143.85 | 141.46 | 142.12 | 27,701 | +2.04(+1.45%) |
Sep 08, 2021 | 139.77 | 140.51 | 139.76 | 140.08 | 13,675 | +0.65(+0.47%) |
Sep 07, 2021 | 141.44 | 142.05 | 139.43 | 139.43 | 15,573 | -1.87(-1.32%) |
Sep 03, 2021 | 142.24 | 142.24 | 140.77 | 141.30 | 13,645 | -0.74(-0.52%) |
Sep 02, 2021 | 141.84 | 142.11 | 140.78 | 142.04 | 29,479 | +0.46(+0.32%) |