Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 221.64 | 223.93 | 219.43 | 219.65 | 738,209 | -1.09(-0.49%) |
Aug 30, 2022 | 222.31 | 222.31 | 217.65 | 220.74 | 438,003 | -1.60(-0.72%) |
Aug 29, 2022 | 222.22 | 224.58 | 218.74 | 222.34 | 469,211 | -2.10(-0.94%) |
Aug 26, 2022 | 227.88 | 228.23 | 222.77 | 224.44 | 347,654 | -2.35(-1.04%) |
Aug 25, 2022 | 224.77 | 229.28 | 223.82 | 226.79 | 328,713 | +3.25(+1.45%) |
Aug 24, 2022 | 222.99 | 226.00 | 222.17 | 223.55 | 431,518 | +2.45(+1.11%) |
Aug 23, 2022 | 219.32 | 221.46 | 218.64 | 221.10 | 462,062 | +1.78(+0.81%) |
Aug 22, 2022 | 220.03 | 222.89 | 218.29 | 219.32 | 624,125 | -3.36(-1.51%) |
Aug 19, 2022 | 225.49 | 227.61 | 221.86 | 222.68 | 609,328 | -7.50(-3.26%) |
Aug 18, 2022 | 231.41 | 233.15 | 229.50 | 230.19 | 569,273 | +0.13(+0.06%) |
Aug 17, 2022 | 224.30 | 230.41 | 222.61 | 230.06 | 685,775 | +2.67(+1.17%) |
Aug 16, 2022 | 224.51 | 228.62 | 223.08 | 227.39 | 688,552 | +3.32(+1.48%) |
Aug 15, 2022 | 222.94 | 225.40 | 221.50 | 224.06 | 903,767 | -1.54(-0.68%) |
Aug 12, 2022 | 225.60 | 225.69 | 221.51 | 225.60 | 735,223 | +3.83(+1.73%) |
Aug 11, 2022 | 223.31 | 225.41 | 221.56 | 221.77 | 1,207,205 | -0.31(-0.14%) |
Aug 10, 2022 | 228.00 | 230.45 | 220.78 | 222.08 | 1,334,697 | -3.96(-1.75%) |
Aug 09, 2022 | 222.38 | 226.12 | 220.89 | 226.04 | 701,252 | +5.15(+2.33%) |
Aug 08, 2022 | 223.29 | 224.02 | 219.78 | 220.89 | 800,369 | -2.29(-1.03%) |
Aug 05, 2022 | 217.26 | 225.15 | 216.63 | 223.18 | 836,694 | +5.80(+2.67%) |
Aug 04, 2022 | 214.75 | 220.54 | 206.44 | 217.38 | 766,472 | +2.21(+1.03%) |
Aug 03, 2022 | 213.03 | 217.68 | 209.99 | 215.17 | 1,695,752 | +5.87(+2.80%) |
Aug 02, 2022 | 204.70 | 210.57 | 201.79 | 209.30 | 1,111,708 | +4.10(+2.00%) |
Aug 01, 2022 | 205.65 | 207.47 | 203.07 | 205.20 | 556,327 | -2.89(-1.39%) |
Jul 29, 2022 | 200.62 | 209.16 | 200.62 | 208.09 | 739,519 | +6.27(+3.11%) |
Jul 28, 2022 | 196.53 | 202.18 | 192.92 | 201.82 | 692,463 | +6.41(+3.28%) |
Jul 27, 2022 | 193.37 | 197.17 | 192.83 | 195.40 | 495,838 | +2.97(+1.54%) |
Jul 26, 2022 | 192.06 | 194.70 | 191.08 | 192.43 | 419,546 | -1.78(-0.92%) |
Jul 25, 2022 | 190.96 | 194.31 | 189.63 | 194.22 | 330,598 | +3.50(+1.83%) |
Jul 22, 2022 | 191.73 | 195.64 | 188.61 | 190.72 | 326,360 | -1.84(-0.96%) |
Jul 21, 2022 | 189.85 | 192.57 | 188.16 | 192.56 | 419,481 | +2.38(+1.25%) |
Jul 20, 2022 | 184.00 | 191.91 | 182.69 | 190.18 | 698,458 | +4.80(+2.59%) |
Jul 19, 2022 | 180.45 | 186.29 | 177.38 | 185.38 | 447,286 | +7.98(+4.50%) |
Jul 18, 2022 | 180.68 | 183.15 | 176.31 | 177.40 | 492,649 | +0.13(+0.07%) |
Jul 15, 2022 | 173.63 | 178.24 | 171.41 | 177.27 | 567,276 | +6.25(+3.65%) |
Jul 14, 2022 | 170.74 | 172.42 | 168.20 | 171.03 | 690,033 | -4.35(-2.48%) |
Jul 13, 2022 | 175.67 | 176.45 | 172.35 | 175.38 | 363,132 | -0.75(-0.43%) |
Jul 12, 2022 | 172.92 | 179.80 | 171.05 | 176.13 | 486,382 | +1.16(+0.66%) |
Jul 11, 2022 | 177.71 | 178.36 | 174.23 | 174.97 | 378,373 | -5.28(-2.93%) |
Jul 08, 2022 | 179.86 | 182.70 | 177.73 | 180.26 | 375,955 | +1.15(+0.64%) |
Jul 07, 2022 | 176.99 | 180.96 | 176.99 | 179.11 | 526,260 | +4.15(+2.37%) |
Jul 06, 2022 | 182.30 | 184.11 | 172.15 | 174.95 | 931,920 | -8.83(-4.81%) |
Jul 05, 2022 | 175.44 | 183.89 | 171.85 | 183.79 | 805,060 | +4.13(+2.30%) |
Jul 01, 2022 | 180.65 | 183.36 | 174.74 | 179.65 | 827,466 | -3.22(-1.76%) |
Jun 30, 2022 | 179.89 | 184.16 | 175.47 | 182.87 | 555,371 | -1.85(-1.00%) |
Jun 29, 2022 | 189.70 | 189.70 | 183.19 | 184.73 | 353,970 | -5.05(-2.66%) |
Jun 28, 2022 | 192.48 | 194.42 | 188.22 | 189.77 | 424,397 | -0.75(-0.40%) |
Jun 27, 2022 | 189.34 | 190.54 | 184.85 | 190.53 | 515,467 | +3.35(+1.79%) |
Jun 24, 2022 | 178.63 | 189.53 | 177.68 | 187.18 | 1,418,771 | +10.94(+6.21%) |
Jun 23, 2022 | 185.96 | 186.91 | 172.88 | 176.23 | 990,485 | -9.72(-5.23%) |
Jun 22, 2022 | 186.03 | 189.73 | 185.75 | 185.96 | 641,641 | -4.09(-2.15%) |
Jun 21, 2022 | 188.38 | 190.53 | 186.28 | 190.04 | 565,783 | +6.27(+3.41%) |
Jun 17, 2022 | 181.08 | 185.98 | 180.45 | 183.78 | 958,528 | +2.33(+1.28%) |
Jun 16, 2022 | 182.19 | 183.42 | 179.34 | 181.45 | 685,402 | -5.61(-3.00%) |
Jun 15, 2022 | 190.19 | 191.26 | 184.47 | 187.06 | 748,406 | +0.17(+0.09%) |
Jun 14, 2022 | 181.66 | 189.40 | 176.90 | 186.89 | 810,107 | +8.12(+4.54%) |
Jun 13, 2022 | 180.15 | 181.73 | 175.72 | 178.77 | 827,491 | -8.24(-4.41%) |
Jun 10, 2022 | 190.13 | 192.11 | 186.06 | 187.01 | 533,729 | -6.42(-3.32%) |
Jun 09, 2022 | 200.43 | 200.43 | 193.42 | 193.43 | 439,896 | -7.56(-3.76%) |
Jun 08, 2022 | 199.53 | 202.59 | 198.09 | 201.00 | 488,146 | -0.68(-0.34%) |
Jun 07, 2022 | 195.09 | 201.96 | 194.68 | 201.68 | 472,781 | +4.63(+2.35%) |
Jun 06, 2022 | 197.88 | 201.65 | 196.40 | 197.05 | 503,948 | +0.96(+0.49%) |
Jun 03, 2022 | 193.46 | 196.82 | 192.49 | 196.09 | 530,518 | -0.24(-0.12%) |
Jun 02, 2022 | 189.33 | 196.37 | 188.23 | 196.32 | 729,658 | +6.19(+3.25%) |
Jun 01, 2022 | 194.05 | 197.43 | 186.52 | 190.13 | 731,443 | -4.11(-2.12%) |
May 31, 2022 | 198.71 | 200.09 | 193.93 | 194.24 | 5,679,080 | -4.54(-2.29%) |
May 27, 2022 | 192.80 | 198.95 | 192.80 | 198.79 | 781,700 | +6.07(+3.15%) |
May 26, 2022 | 187.63 | 194.38 | 187.58 | 192.72 | 935,859 | +6.28(+3.37%) |
May 25, 2022 | 180.50 | 187.42 | 179.11 | 186.44 | 1,108,471 | +4.33(+2.38%) |
May 24, 2022 | 180.57 | 183.25 | 175.50 | 182.12 | 982,354 | +0.26(+0.14%) |
May 23, 2022 | 176.55 | 184.62 | 176.32 | 181.86 | 993,780 | +6.77(+3.87%) |
May 20, 2022 | 175.34 | 178.12 | 170.21 | 175.09 | 957,080 | +3.03(+1.76%) |
May 19, 2022 | 167.94 | 174.36 | 167.71 | 172.06 | 1,003,272 | +1.35(+0.79%) |
May 18, 2022 | 173.61 | 175.60 | 169.09 | 170.71 | 955,758 | -5.58(-3.17%) |
May 17, 2022 | 172.34 | 176.49 | 171.60 | 176.29 | 728,755 | +7.37(+4.36%) |
May 16, 2022 | 172.43 | 173.35 | 168.11 | 168.93 | 581,653 | -3.71(-2.15%) |
May 13, 2022 | 173.10 | 176.98 | 171.67 | 172.64 | 812,008 | +3.83(+2.27%) |
May 12, 2022 | 169.60 | 173.01 | 165.18 | 168.81 | 681,737 | -2.04(-1.19%) |
May 11, 2022 | 169.64 | 177.06 | 169.06 | 170.85 | 819,983 | +0.32(+0.19%) |
May 10, 2022 | 168.56 | 172.76 | 163.83 | 170.53 | 1,015,704 | +4.71(+2.84%) |
May 09, 2022 | 173.85 | 173.90 | 164.39 | 165.82 | 1,686,208 | -11.59(-6.53%) |
May 06, 2022 | 181.10 | 181.87 | 174.19 | 177.41 | 713,524 | -5.20(-2.85%) |
May 05, 2022 | 188.27 | 190.16 | 180.29 | 182.61 | 608,352 | -9.24(-4.82%) |
May 04, 2022 | 190.12 | 192.37 | 183.19 | 191.85 | 784,229 | +2.63(+1.39%) |
May 03, 2022 | 189.07 | 191.85 | 186.87 | 189.21 | 752,965 | +0.60(+0.32%) |
May 02, 2022 | 185.91 | 189.78 | 183.09 | 188.61 | 876,531 | +2.60(+1.40%) |
Apr 29, 2022 | 188.12 | 195.63 | 185.68 | 186.01 | 1,989,661 | -5.31(-2.77%) |
Apr 28, 2022 | 191.80 | 193.16 | 183.26 | 191.31 | 1,298,737 | +2.93(+1.56%) |
Apr 27, 2022 | 185.44 | 191.59 | 184.34 | 188.38 | 901,579 | +1.76(+0.94%) |
Apr 26, 2022 | 192.79 | 193.21 | 186.29 | 186.62 | 735,020 | -7.93(-4.08%) |
Apr 25, 2022 | 191.48 | 194.72 | 189.50 | 194.55 | 811,300 | +0.86(+0.45%) |
Apr 22, 2022 | 198.55 | 199.93 | 193.24 | 193.69 | 860,554 | -6.27(-3.13%) |
Apr 21, 2022 | 217.88 | 218.61 | 198.01 | 199.96 | 1,642,224 | -15.78(-7.31%) |
Apr 20, 2022 | 217.09 | 218.16 | 209.82 | 215.74 | 1,462,645 | -0.61(-0.28%) |
Apr 19, 2022 | 210.96 | 216.93 | 210.96 | 216.35 | 1,088,460 | +5.44(+2.58%) |
Apr 18, 2022 | 211.10 | 211.96 | 204.10 | 210.91 | 1,393,623 | -2.20(-1.03%) |
Apr 14, 2022 | 210.89 | 213.99 | 209.91 | 213.10 | 1,884,270 | +1.94(+0.92%) |
Apr 13, 2022 | 199.07 | 212.32 | 198.90 | 211.16 | 1,716,557 | +12.12(+6.09%) |
Apr 12, 2022 | 198.76 | 201.93 | 198.13 | 199.05 | 1,919,464 | +0.71(+0.36%) |
Apr 11, 2022 | 193.35 | 198.72 | 192.44 | 198.33 | 2,066,080 | +5.29(+2.74%) |
Apr 08, 2022 | 187.38 | 194.25 | 186.89 | 193.05 | 1,392,166 | +6.38(+3.42%) |
Apr 07, 2022 | 185.19 | 188.10 | 180.16 | 186.67 | 1,483,901 | +4.16(+2.28%) |
Apr 06, 2022 | 182.35 | 183.75 | 178.74 | 182.51 | 1,032,342 | -2.04(-1.11%) |
Apr 05, 2022 | 180.83 | 187.16 | 179.87 | 184.55 | 739,239 | +1.99(+1.09%) |
Apr 04, 2022 | 182.02 | 184.35 | 180.82 | 182.56 | 729,399 | +1.00(+0.55%) |
Apr 01, 2022 | 180.87 | 183.26 | 180.49 | 181.56 | 743,230 | +0.69(+0.38%) |
Mar 31, 2022 | 182.75 | 186.91 | 180.87 | 180.87 | 811,556 | -2.99(-1.63%) |
Mar 30, 2022 | 184.87 | 185.39 | 181.84 | 183.86 | 677,022 | +0.16(+0.09%) |
Mar 29, 2022 | 186.95 | 189.09 | 183.54 | 183.70 | 638,079 | -1.16(-0.63%) |
Mar 28, 2022 | 184.46 | 186.53 | 181.75 | 184.86 | 398,138 | -0.88(-0.47%) |
Mar 25, 2022 | 186.13 | 187.90 | 183.81 | 185.74 | 439,331 | -0.73(-0.39%) |
Mar 24, 2022 | 182.33 | 186.87 | 181.52 | 186.47 | 693,217 | +4.43(+2.43%) |
Mar 23, 2022 | 179.75 | 185.71 | 179.75 | 182.05 | 794,350 | -2.49(-1.35%) |
Mar 22, 2022 | 181.34 | 186.58 | 179.65 | 184.53 | 614,850 | +6.35(+3.56%) |
Mar 21, 2022 | 180.07 | 183.08 | 176.69 | 178.19 | 432,915 | -1.03(-0.57%) |
Mar 18, 2022 | 175.36 | 180.19 | 169.14 | 179.21 | 856,434 | +4.02(+2.29%) |
Mar 17, 2022 | 170.63 | 175.48 | 169.06 | 175.19 | 445,630 | +2.46(+1.42%) |
Mar 16, 2022 | 164.37 | 172.77 | 163.82 | 172.74 | 719,125 | +11.32(+7.01%) |
Mar 15, 2022 | 159.95 | 162.07 | 157.22 | 161.42 | 535,053 | +2.67(+1.68%) |
Mar 14, 2022 | 157.16 | 163.09 | 150.03 | 158.75 | 602,663 | +3.74(+2.41%) |
Mar 11, 2022 | 159.92 | 160.97 | 154.75 | 155.01 | 513,613 | -0.64(-0.41%) |
Mar 10, 2022 | 150.74 | 156.50 | 155.65 | 737,131 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.90 | 154.81 | 148.67 | 153.05 | 590,730 | +9.44(+6.57%) |
Mar 08, 2022 | 142.91 | 148.99 | 139.03 | 143.61 | 710,242 | +1.59(+1.12%) |
Mar 07, 2022 | 153.31 | 155.04 | 141.83 | 142.02 | 1,149,651 | -13.29(-8.55%) |
Mar 04, 2022 | 162.32 | 162.68 | 154.09 | 155.30 | 725,995 | -10.94(-6.58%) |
Mar 03, 2022 | 169.84 | 170.74 | 165.70 | 166.25 | 373,381 | -3.60(-2.12%) |
Mar 02, 2022 | 165.37 | 171.19 | 163.91 | 169.84 | 696,182 | +6.44(+3.94%) |
Mar 01, 2022 | 177.12 | 177.91 | 162.03 | 163.40 | 1,034,963 | -15.47(-8.65%) |
Feb 28, 2022 | 175.73 | 180.54 | 175.14 | 178.87 | 625,220 | -1.76(-0.97%) |
Feb 25, 2022 | 176.06 | 181.81 | 178.14 | 180.63 | 645,062 | +5.83(+3.34%) |
Feb 24, 2022 | 168.51 | 175.69 | 165.09 | 174.80 | 784,739 | -2.17(-1.23%) |
Feb 23, 2022 | 181.19 | 183.21 | 176.54 | 176.97 | 716,050 | -2.63(-1.46%) |
Feb 22, 2022 | 177.06 | 182.05 | 176.31 | 179.60 | 642,129 | +0.52(+0.29%) |
Feb 18, 2022 | 179.08 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.34 | 185.75 | 180.05 | 180.48 | 653,115 | -6.47(-3.46%) |
Feb 16, 2022 | 184.35 | 187.32 | 182.39 | 186.96 | 605,358 | +1.58(+0.85%) |
Feb 15, 2022 | 184.48 | 187.15 | 184.08 | 185.37 | 673,446 | +3.89(+2.15%) |
Feb 14, 2022 | 184.04 | 186.02 | 180.82 | 181.48 | 560,351 | -3.45(-1.87%) |
Feb 11, 2022 | 186.27 | 189.30 | 183.40 | 184.93 | 783,645 | -2.34(-1.25%) |
Feb 10, 2022 | 187.84 | 194.03 | 186.87 | 187.27 | 799,371 | -1.31(-0.69%) |
Feb 09, 2022 | 189.62 | 190.84 | 186.84 | 188.58 | 763,409 | +1.21(+0.64%) |
Feb 08, 2022 | 178.89 | 188.15 | 178.85 | 187.37 | 935,765 | +9.56(+5.38%) |
Feb 07, 2022 | 181.12 | 181.15 | 177.53 | 177.81 | 617,917 | -1.34(-0.75%) |
Feb 04, 2022 | 172.84 | 182.43 | 172.84 | 179.16 | 1,295,966 | +8.19(+4.79%) |
Feb 03, 2022 | 172.84 | 169.70 | 170.96 | 688,370 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.76 | 175.95 | 172.74 | 174.18 | 633,793 | -1.14(-0.65%) |
Feb 01, 2022 | 170.88 | 175.47 | 170.04 | 175.32 | 498,979 | +4.98(+2.92%) |
Jan 31, 2022 | 163.63 | 170.60 | 170.34 | 627,522 | +5.93(+3.61%) | |
Jan 28, 2022 | 160.20 | 164.50 | 157.14 | 164.41 | 443,882 | +3.45(+2.14%) |
Jan 27, 2022 | 162.70 | 167.56 | 160.35 | 160.96 | 562,077 | +0.00(+0.00%) |
Jan 26, 2022 | 161.12 | 164.95 | 158.11 | 160.96 | 699,241 | +3.04(+1.93%) |
Jan 25, 2022 | 154.76 | 160.06 | 151.97 | 157.91 | 677,927 | +0.05(+0.03%) |
Jan 24, 2022 | 154.24 | 158.42 | 149.77 | 157.86 | 922,913 | -0.33(-0.21%) |
Jan 21, 2022 | 161.28 | 163.08 | 157.68 | 158.19 | 538,231 | -4.99(-3.06%) |
Jan 20, 2022 | 163.60 | 166.92 | 162.58 | 163.18 | 451,959 | +0.63(+0.39%) |
Jan 19, 2022 | 167.86 | 168.32 | 162.01 | 162.55 | 511,958 | -4.61(-2.76%) |
Jan 18, 2022 | 172.21 | 173.11 | 165.99 | 167.16 | 626,849 | -6.60(-3.80%) |
Jan 14, 2022 | 173.76 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.94 | 179.77 | 173.49 | 173.73 | 613,848 | -3.23(-1.83%) |
Jan 12, 2022 | 177.42 | 179.61 | 174.30 | 176.96 | 494,519 | -0.24(-0.13%) |
Jan 11, 2022 | 177.93 | 179.83 | 176.69 | 177.20 | 818,713 | -0.31(-0.17%) |
Jan 10, 2022 | 175.21 | 177.80 | 172.24 | 177.50 | 1,014,001 | +2.13(+1.22%) |
Jan 07, 2022 | 172.90 | 176.03 | 169.10 | 175.37 | 711,989 | +3.36(+1.95%) |
Jan 06, 2022 | 169.74 | 173.64 | 167.52 | 172.01 | 602,078 | +4.85(+2.90%) |
Jan 05, 2022 | 166.40 | 168.20 | 165.81 | 167.16 | 983,870 | +0.03(+0.02%) |
Jan 04, 2022 | 163.48 | 170.25 | 163.48 | 167.13 | 600,065 | +6.20(+3.85%) |
Jan 03, 2022 | 158.80 | 161.43 | 157.84 | 160.93 | 513,611 | +2.68(+1.69%) |
Dec 31, 2021 | 159.00 | 160.22 | 158.22 | 158.25 | 163,847 | -1.76(-1.10%) |
Dec 30, 2021 | 160.05 | 161.76 | 159.73 | 160.01 | 196,021 | +0.90(+0.57%) |
Dec 29, 2021 | 159.95 | 161.76 | 158.19 | 159.11 | 256,676 | -0.32(-0.20%) |
Dec 28, 2021 | 160.95 | 161.25 | 159.11 | 159.43 | 215,546 | -1.26(-0.78%) |
Dec 27, 2021 | 160.81 | 162.09 | 159.59 | 160.68 | 302,075 | -0.08(-0.05%) |
Dec 23, 2021 | 160.22 | 162.02 | 159.70 | 160.76 | 239,011 | +1.77(+1.11%) |
Dec 22, 2021 | 156.60 | 160.13 | 155.65 | 158.99 | 280,342 | +2.56(+1.64%) |
Dec 21, 2021 | 151.96 | 157.28 | 151.96 | 156.43 | 390,067 | +5.53(+3.67%) |
Dec 20, 2021 | 152.14 | 152.45 | 148.38 | 150.90 | 462,019 | -4.60(-2.96%) |
Dec 17, 2021 | 158.00 | 158.00 | 153.55 | 155.49 | 653,722 | -4.10(-2.57%) |
Dec 16, 2021 | 163.58 | 164.49 | 158.12 | 159.59 | 447,202 | -1.89(-1.17%) |
Dec 15, 2021 | 158.60 | 162.06 | 155.45 | 161.48 | 458,331 | +3.77(+2.39%) |
Dec 14, 2021 | 154.42 | 158.02 | 154.34 | 157.72 | 634,563 | +2.58(+1.66%) |
Dec 13, 2021 | 158.16 | 158.16 | 154.60 | 155.13 | 306,627 | -3.29(-2.08%) |
Dec 10, 2021 | 160.20 | 162.07 | 156.85 | 158.43 | 269,861 | -1.09(-0.68%) |
Dec 09, 2021 | 161.01 | 162.92 | 159.51 | 159.51 | 288,811 | -2.97(-1.82%) |
Dec 08, 2021 | 163.16 | 164.85 | 159.72 | 162.48 | 381,761 | +0.16(+0.10%) |
Dec 07, 2021 | 160.94 | 165.26 | 159.10 | 162.32 | 410,039 | +3.37(+2.12%) |
Dec 06, 2021 | 157.43 | 161.83 | 155.79 | 158.95 | 387,361 | +2.84(+1.82%) |
Dec 03, 2021 | 160.14 | 161.75 | 154.37 | 156.11 | 501,335 | -3.41(-2.14%) |
Dec 02, 2021 | 153.81 | 160.68 | 153.44 | 159.52 | 357,113 | +6.57(+4.30%) |
Dec 01, 2021 | 160.31 | 161.35 | 152.80 | 152.95 | 409,914 | -2.85(-1.83%) |
Nov 30, 2021 | 158.60 | 159.98 | 155.22 | 155.80 | 468,226 | -4.94(-3.07%) |
Nov 29, 2021 | 161.39 | 163.41 | 159.80 | 160.74 | 416,377 | +2.78(+1.76%) |
Nov 26, 2021 | 163.10 | 163.74 | 157.62 | 157.96 | 339,810 | -12.05(-7.09%) |
Nov 24, 2021 | 167.40 | 170.92 | 166.98 | 170.01 | 376,798 | +1.47(+0.87%) |
Nov 23, 2021 | 163.88 | 168.79 | 163.88 | 168.54 | 389,009 | +5.02(+3.07%) |
Nov 22, 2021 | 164.68 | 166.91 | 161.62 | 163.52 | 385,834 | +1.31(+0.81%) |
Nov 19, 2021 | 163.09 | 163.68 | 160.79 | 162.20 | 365,946 | -2.43(-1.48%) |
Nov 18, 2021 | 165.31 | 164.70 | 164.10 | 164.63 | 203,951 | -0.03(-0.02%) |
Nov 17, 2021 | 166.35 | 166.35 | 163.59 | 164.66 | 327,898 | -1.28(-0.77%) |
Nov 16, 2021 | 165.56 | 167.99 | 162.33 | 165.95 | 284,819 | +0.97(+0.59%) |
Nov 15, 2021 | 163.92 | 166.18 | 163.89 | 164.98 | 299,988 | +1.96(+1.20%) |
Nov 12, 2021 | 162.53 | 163.52 | 161.84 | 163.02 | 266,082 | +0.50(+0.30%) |
Nov 11, 2021 | 162.06 | 164.43 | 161.75 | 162.53 | 292,770 | +0.81(+0.50%) |
Nov 10, 2021 | 161.27 | 161.72 | 402,285 | -0.37(-0.23%) | ||
Nov 09, 2021 | 163.05 | 165.53 | 160.64 | 162.09 | 409,443 | -2.81(-1.70%) |
Nov 08, 2021 | 167.25 | 168.29 | 164.09 | 164.89 | 321,229 | -1.13(-0.68%) |
Nov 05, 2021 | 169.63 | 170.75 | 164.91 | 166.03 | 354,065 | -1.93(-1.15%) |
Nov 04, 2021 | 170.75 | 170.75 | 165.06 | 167.95 | 489,526 | -2.81(-1.65%) |
Nov 03, 2021 | 167.80 | 171.55 | 167.59 | 170.76 | 458,167 | +2.88(+1.72%) |
Nov 02, 2021 | 165.86 | 168.93 | 164.69 | 167.88 | 328,689 | +3.37(+2.05%) |
Nov 01, 2021 | 164.33 | 165.56 | 161.14 | 164.52 | 565,962 | +2.63(+1.62%) |
Oct 29, 2021 | 164.38 | 167.79 | 160.90 | 161.89 | 1,033,869 | -10.57(-6.13%) |
Oct 28, 2021 | 170.10 | 172.61 | 168.94 | 172.46 | 621,469 | +2.61(+1.54%) |
Oct 27, 2021 | 172.15 | 173.70 | 169.42 | 169.85 | 620,795 | -2.90(-1.68%) |
Oct 26, 2021 | 173.19 | 172.75 | 626,239 | +0.39(+0.23%) | ||
Oct 25, 2021 | 173.11 | 172.35 | 489,631 | -0.28(-0.16%) | ||
Oct 22, 2021 | 171.17 | 172.75 | 170.50 | 172.63 | 689,692 | +1.55(+0.91%) |
Oct 21, 2021 | 172.10 | 173.09 | 170.54 | 171.08 | 346,119 | -1.02(-0.59%) |
Oct 20, 2021 | 171.24 | 173.03 | 169.54 | 172.10 | 309,235 | +0.64(+0.37%) |
Oct 19, 2021 | 171.30 | 171.59 | 169.19 | 171.46 | 384,906 | +1.22(+0.72%) |
Oct 18, 2021 | 170.44 | 170.61 | 169.00 | 170.23 | 612,862 | -0.03(-0.02%) |
Oct 15, 2021 | 168.93 | 171.09 | 168.08 | 170.26 | 692,118 | +2.48(+1.48%) |
Oct 14, 2021 | 166.54 | 167.89 | 165.26 | 167.78 | 424,109 | +3.03(+1.84%) |
Oct 13, 2021 | 164.96 | 165.46 | 163.08 | 164.75 | 396,200 | +0.09(+0.05%) |
Oct 12, 2021 | 164.78 | 165.84 | 163.66 | 164.66 | 523,017 | -0.24(-0.14%) |
Oct 11, 2021 | 165.99 | 166.77 | 164.71 | 164.90 | 436,500 | -0.18(-0.11%) |
Oct 08, 2021 | 161.59 | 165.57 | 153.51 | 165.08 | 591,156 | +2.86(+1.76%) |
Oct 07, 2021 | 162.07 | 164.50 | 161.93 | 162.22 | 657,890 | +2.01(+1.26%) |
Oct 06, 2021 | 157.86 | 160.61 | 156.70 | 160.20 | 503,033 | +0.28(+0.17%) |
Oct 05, 2021 | 156.28 | 160.27 | 155.91 | 159.93 | 1,071,794 | +4.28(+2.75%) |
Oct 04, 2021 | 157.11 | 160.63 | 154.81 | 155.64 | 844,694 | -2.46(-1.55%) |
Oct 01, 2021 | 154.37 | 159.57 | 154.37 | 158.10 | 724,951 | +3.38(+2.18%) |
Sep 30, 2021 | 157.54 | 158.94 | 154.70 | 154.73 | 521,987 | -2.43(-1.54%) |
Sep 29, 2021 | 156.62 | 158.06 | 154.37 | 157.15 | 429,432 | +1.19(+0.77%) |
Sep 28, 2021 | 158.23 | 159.77 | 155.80 | 155.96 | 961,788 | -3.08(-1.94%) |
Sep 27, 2021 | 154.41 | 159.39 | 154.11 | 159.04 | 707,980 | +5.42(+3.53%) |
Sep 24, 2021 | 151.07 | 156.10 | 150.00 | 153.62 | 924,184 | +2.31(+1.53%) |
Sep 23, 2021 | 146.69 | 151.42 | 145.86 | 151.31 | 459,873 | +5.79(+3.98%) |
Sep 22, 2021 | 141.64 | 146.70 | 140.31 | 145.52 | 485,390 | +4.90(+3.48%) |
Sep 21, 2021 | 141.62 | 142.19 | 138.55 | 140.62 | 348,800 | -0.11(-0.08%) |
Sep 20, 2021 | 142.43 | 142.97 | 138.02 | 140.73 | 523,284 | -4.18(-2.88%) |
Sep 17, 2021 | 142.43 | 146.41 | 141.29 | 144.91 | 1,199,932 | +2.72(+1.92%) |
Sep 16, 2021 | 143.76 | 145.08 | 142.11 | 142.18 | 228,434 | -1.52(-1.06%) |
Sep 15, 2021 | 141.23 | 144.27 | 140.75 | 143.70 | 234,895 | +2.56(+1.81%) |
Sep 14, 2021 | 143.34 | 143.87 | 140.62 | 141.14 | 215,607 | -1.96(-1.37%) |
Sep 13, 2021 | 144.34 | 144.34 | 141.45 | 143.11 | 257,901 | +0.91(+0.64%) |
Sep 10, 2021 | 144.67 | 145.31 | 141.40 | 142.20 | 230,289 | -2.10(-1.46%) |
Sep 09, 2021 | 143.78 | 145.91 | 143.53 | 144.30 | 231,859 | -0.11(-0.07%) |
Sep 08, 2021 | 145.16 | 146.02 | 144.02 | 144.41 | 199,142 | -1.42(-0.98%) |
Sep 07, 2021 | 147.84 | 148.97 | 145.52 | 145.83 | 281,924 | -2.01(-1.36%) |
Sep 03, 2021 | 148.04 | 149.19 | 146.57 | 147.85 | 244,805 | -0.24(-0.16%) |
Sep 02, 2021 | 147.91 | 149.35 | 147.08 | 148.08 | 267,761 | +0.73(+0.50%) |