Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 129.51 | 129.68 | 125.20 | 125.33 | 532,545 | -4.08(-3.15%) |
Aug 30, 2022 | 130.77 | 131.28 | 127.89 | 129.41 | 299,323 | -0.63(-0.48%) |
Aug 29, 2022 | 132.15 | 133.68 | 129.50 | 130.04 | 359,060 | -0.62(-0.47%) |
Aug 26, 2022 | 137.81 | 137.81 | 130.34 | 130.66 | 274,528 | -6.99(-5.08%) |
Aug 25, 2022 | 135.15 | 139.90 | 134.62 | 137.65 | 621,091 | +3.24(+2.41%) |
Aug 24, 2022 | 133.20 | 135.34 | 132.62 | 134.41 | 201,979 | +0.67(+0.50%) |
Aug 23, 2022 | 133.21 | 136.40 | 132.23 | 133.74 | 323,536 | +0.71(+0.53%) |
Aug 22, 2022 | 135.45 | 136.28 | 131.68 | 133.03 | 359,497 | -5.01(-3.63%) |
Aug 19, 2022 | 141.92 | 142.68 | 137.69 | 138.04 | 260,161 | -6.23(-4.32%) |
Aug 18, 2022 | 140.59 | 145.55 | 140.39 | 144.27 | 526,177 | +3.84(+2.73%) |
Aug 17, 2022 | 142.94 | 143.10 | 138.86 | 140.43 | 280,592 | -4.11(-2.84%) |
Aug 16, 2022 | 146.28 | 146.45 | 143.92 | 144.54 | 190,649 | -2.38(-1.62%) |
Aug 15, 2022 | 145.79 | 148.26 | 145.00 | 146.92 | 205,812 | +0.08(+0.05%) |
Aug 12, 2022 | 144.48 | 147.41 | 143.66 | 146.84 | 252,028 | +3.46(+2.41%) |
Aug 11, 2022 | 146.00 | 147.45 | 143.21 | 143.38 | 395,828 | -3.23(-2.20%) |
Aug 10, 2022 | 144.80 | 147.41 | 142.67 | 146.61 | 259,582 | +4.99(+3.52%) |
Aug 09, 2022 | 148.38 | 149.21 | 140.61 | 141.62 | 401,938 | -9.06(-6.01%) |
Aug 08, 2022 | 151.62 | 152.88 | 147.57 | 150.68 | 217,533 | -1.62(-1.06%) |
Aug 05, 2022 | 152.27 | 154.79 | 149.30 | 152.30 | 207,563 | -1.98(-1.28%) |
Aug 04, 2022 | 152.58 | 154.69 | 151.99 | 154.28 | 377,210 | +1.81(+1.19%) |
Aug 03, 2022 | 149.80 | 153.21 | 149.61 | 152.47 | 292,441 | +2.46(+1.64%) |
Aug 02, 2022 | 147.24 | 152.25 | 147.24 | 150.01 | 245,096 | +1.27(+0.85%) |
Aug 01, 2022 | 146.14 | 150.98 | 146.14 | 148.74 | 329,577 | +1.26(+0.85%) |
Jul 29, 2022 | 146.91 | 148.75 | 145.70 | 147.48 | 305,327 | -0.21(-0.14%) |
Jul 28, 2022 | 147.25 | 148.60 | 142.45 | 147.69 | 395,871 | -1.56(-1.05%) |
Jul 27, 2022 | 146.57 | 149.84 | 140.25 | 149.25 | 624,816 | +10.71(+7.73%) |
Jul 26, 2022 | 138.07 | 140.69 | 137.99 | 138.54 | 276,590 | -0.54(-0.39%) |
Jul 25, 2022 | 139.66 | 139.66 | 137.03 | 139.08 | 223,871 | -1.26(-0.90%) |
Jul 22, 2022 | 143.83 | 143.83 | 138.80 | 140.34 | 307,518 | -3.85(-2.67%) |
Jul 21, 2022 | 143.68 | 144.20 | 140.91 | 144.19 | 203,210 | +1.47(+1.03%) |
Jul 20, 2022 | 136.81 | 143.12 | 135.98 | 142.72 | 558,688 | +5.80(+4.24%) |
Jul 19, 2022 | 130.28 | 136.97 | 129.69 | 136.92 | 302,619 | +8.41(+6.54%) |
Jul 18, 2022 | 131.50 | 132.18 | 128.03 | 128.51 | 152,368 | -1.30(-1.00%) |
Jul 15, 2022 | 130.00 | 130.26 | 127.62 | 129.81 | 255,980 | +1.91(+1.49%) |
Jul 14, 2022 | 124.08 | 128.53 | 123.19 | 127.90 | 226,240 | +3.24(+2.60%) |
Jul 13, 2022 | 121.97 | 126.03 | 121.01 | 124.66 | 153,396 | -0.09(-0.07%) |
Jul 12, 2022 | 124.67 | 126.35 | 122.50 | 124.75 | 240,314 | +0.56(+0.45%) |
Jul 11, 2022 | 126.52 | 126.76 | 123.82 | 124.19 | 216,534 | -4.61(-3.58%) |
Jul 08, 2022 | 126.23 | 129.17 | 125.07 | 128.80 | 250,955 | +1.33(+1.04%) |
Jul 07, 2022 | 122.72 | 128.60 | 122.72 | 127.47 | 420,557 | +6.14(+5.06%) |
Jul 06, 2022 | 119.40 | 122.58 | 117.78 | 121.33 | 545,780 | +2.04(+1.71%) |
Jul 05, 2022 | 123.47 | 126.28 | 114.52 | 119.29 | 1,086,539 | -9.10(-7.09%) |
Jul 01, 2022 | 138.70 | 138.80 | 128.01 | 128.39 | 710,911 | -11.83(-8.44%) |
Jun 30, 2022 | 138.92 | 141.50 | 138.15 | 140.22 | 328,274 | -0.69(-0.49%) |
Jun 29, 2022 | 142.20 | 142.60 | 139.08 | 140.91 | 394,373 | -2.67(-1.86%) |
Jun 28, 2022 | 144.88 | 147.84 | 143.34 | 143.58 | 182,597 | -1.39(-0.96%) |
Jun 27, 2022 | 146.86 | 146.94 | 143.64 | 144.97 | 198,573 | -0.11(-0.08%) |
Jun 24, 2022 | 141.37 | 145.76 | 141.37 | 145.08 | 661,399 | +4.83(+3.44%) |
Jun 23, 2022 | 141.48 | 141.60 | 138.68 | 140.25 | 255,849 | -0.09(-0.06%) |
Jun 22, 2022 | 137.17 | 140.55 | 136.16 | 140.34 | 356,024 | +0.79(+0.57%) |
Jun 21, 2022 | 138.46 | 140.69 | 136.29 | 139.55 | 358,802 | +3.85(+2.84%) |
Jun 17, 2022 | 132.06 | 137.35 | 131.87 | 135.70 | 872,038 | +4.49(+3.42%) |
Jun 16, 2022 | 137.15 | 138.10 | 130.06 | 131.21 | 595,348 | -9.91(-7.02%) |
Jun 15, 2022 | 140.10 | 142.92 | 137.98 | 141.12 | 422,021 | +2.76(+1.99%) |
Jun 14, 2022 | 134.73 | 138.62 | 133.36 | 138.36 | 476,316 | +4.46(+3.33%) |
Jun 13, 2022 | 136.12 | 138.27 | 133.12 | 133.90 | 496,322 | -5.95(-4.25%) |
Jun 10, 2022 | 140.28 | 143.29 | 138.11 | 139.85 | 296,843 | -3.16(-2.21%) |
Jun 09, 2022 | 144.82 | 149.22 | 142.85 | 143.01 | 355,291 | -4.02(-2.73%) |
Jun 08, 2022 | 150.45 | 150.91 | 146.62 | 147.03 | 233,274 | -3.50(-2.33%) |
Jun 07, 2022 | 147.58 | 151.00 | 147.05 | 150.53 | 236,442 | +0.81(+0.54%) |
Jun 06, 2022 | 149.38 | 152.33 | 148.82 | 149.72 | 309,339 | +1.24(+0.84%) |
Jun 03, 2022 | 149.71 | 151.26 | 147.80 | 148.48 | 219,125 | -4.04(-2.65%) |
Jun 02, 2022 | 147.74 | 152.66 | 147.74 | 152.52 | 253,200 | +4.20(+2.83%) |
Jun 01, 2022 | 149.82 | 151.47 | 146.77 | 148.32 | 441,250 | -0.84(-0.56%) |
May 31, 2022 | 152.33 | 153.68 | 148.43 | 149.16 | 531,292 | -4.25(-2.77%) |
May 27, 2022 | 149.90 | 153.84 | 148.94 | 153.41 | 263,468 | +5.42(+3.66%) |
May 26, 2022 | 142.13 | 149.18 | 141.51 | 147.99 | 365,209 | +6.51(+4.60%) |
May 25, 2022 | 136.80 | 142.16 | 136.80 | 141.48 | 396,833 | +3.55(+2.57%) |
May 24, 2022 | 136.61 | 139.28 | 134.40 | 137.93 | 420,248 | -1.15(-0.83%) |
May 23, 2022 | 139.67 | 141.08 | 137.11 | 139.08 | 464,605 | -1.37(-0.98%) |
May 20, 2022 | 141.72 | 141.88 | 135.80 | 140.45 | 537,960 | +1.12(+0.80%) |
May 19, 2022 | 137.77 | 142.44 | 137.04 | 139.33 | 376,837 | +0.83(+0.60%) |
May 18, 2022 | 139.15 | 142.33 | 137.70 | 138.50 | 470,794 | -3.64(-2.56%) |
May 17, 2022 | 142.35 | 144.71 | 140.14 | 142.14 | 382,396 | +2.59(+1.86%) |
May 16, 2022 | 142.43 | 143.00 | 138.78 | 139.55 | 375,029 | -4.07(-2.83%) |
May 13, 2022 | 139.76 | 144.51 | 138.92 | 143.62 | 332,335 | +6.17(+4.49%) |
May 12, 2022 | 135.25 | 140.08 | 133.75 | 137.45 | 648,272 | +1.37(+1.01%) |
May 11, 2022 | 137.98 | 141.91 | 135.72 | 136.08 | 429,898 | -3.20(-2.30%) |
May 10, 2022 | 138.36 | 141.07 | 135.52 | 139.28 | 463,669 | +3.81(+2.81%) |
May 09, 2022 | 136.42 | 140.53 | 134.62 | 135.47 | 541,321 | -3.43(-2.47%) |
May 06, 2022 | 138.18 | 141.08 | 134.76 | 138.90 | 452,359 | -0.13(-0.09%) |
May 05, 2022 | 140.83 | 140.94 | 137.37 | 139.03 | 504,402 | -4.66(-3.24%) |
May 04, 2022 | 139.00 | 144.10 | 136.45 | 143.69 | 411,555 | +4.58(+3.29%) |
May 03, 2022 | 140.24 | 141.64 | 137.78 | 139.11 | 294,816 | -1.83(-1.30%) |
May 02, 2022 | 135.08 | 141.16 | 135.08 | 140.94 | 360,599 | +6.03(+4.47%) |
Apr 29, 2022 | 136.21 | 141.24 | 134.34 | 134.91 | 325,898 | -3.21(-2.32%) |
Apr 28, 2022 | 135.60 | 138.66 | 131.29 | 138.12 | 418,275 | +5.52(+4.16%) |
Apr 27, 2022 | 131.51 | 141.49 | 131.51 | 132.60 | 1,169,454 | +5.32(+4.18%) |
Apr 26, 2022 | 129.60 | 129.95 | 126.24 | 127.28 | 589,300 | -3.34(-2.56%) |
Apr 25, 2022 | 126.58 | 130.71 | 124.78 | 130.62 | 423,028 | +3.40(+2.67%) |
Apr 22, 2022 | 129.60 | 130.95 | 126.57 | 127.22 | 310,293 | -2.63(-2.03%) |
Apr 21, 2022 | 135.28 | 136.24 | 129.12 | 129.85 | 449,284 | -3.38(-2.54%) |
Apr 20, 2022 | 137.90 | 138.50 | 132.87 | 133.23 | 230,212 | -1.86(-1.38%) |
Apr 19, 2022 | 133.96 | 136.19 | 133.01 | 135.09 | 366,506 | +0.49(+0.36%) |
Apr 18, 2022 | 132.00 | 135.43 | 131.92 | 134.60 | 249,559 | +1.87(+1.41%) |
Apr 14, 2022 | 138.53 | 138.92 | 132.48 | 132.73 | 235,272 | -5.28(-3.83%) |
Apr 13, 2022 | 134.06 | 138.65 | 133.05 | 138.01 | 463,772 | +4.15(+3.10%) |
Apr 12, 2022 | 136.42 | 138.12 | 133.47 | 133.86 | 517,242 | +0.65(+0.49%) |
Apr 11, 2022 | 135.04 | 138.49 | 132.94 | 133.21 | 629,407 | -3.73(-2.72%) |
Apr 08, 2022 | 139.40 | 140.30 | 136.76 | 136.94 | 458,549 | -3.90(-2.77%) |
Apr 07, 2022 | 138.34 | 143.13 | 137.71 | 140.84 | 585,414 | +1.73(+1.24%) |
Apr 06, 2022 | 140.48 | 141.80 | 137.99 | 139.11 | 616,397 | -4.04(-2.82%) |
Apr 05, 2022 | 149.62 | 150.63 | 142.59 | 143.15 | 308,871 | -8.22(-5.43%) |
Apr 04, 2022 | 149.62 | 152.31 | 149.62 | 151.37 | 185,443 | +2.53(+1.70%) |
Apr 01, 2022 | 150.71 | 151.74 | 146.47 | 148.84 | 335,153 | -1.36(-0.91%) |
Mar 31, 2022 | 151.68 | 153.48 | 149.83 | 150.20 | 341,093 | -1.71(-1.13%) |
Mar 30, 2022 | 155.94 | 157.91 | 150.61 | 151.91 | 302,647 | -5.38(-3.42%) |
Mar 29, 2022 | 155.11 | 158.22 | 154.02 | 157.29 | 317,286 | +4.98(+3.27%) |
Mar 28, 2022 | 151.35 | 153.97 | 148.29 | 152.31 | 243,970 | +0.28(+0.18%) |
Mar 25, 2022 | 153.66 | 153.66 | 149.74 | 152.03 | 270,370 | -1.43(-0.93%) |
Mar 24, 2022 | 150.95 | 153.73 | 147.46 | 153.46 | 396,944 | +4.27(+2.86%) |
Mar 23, 2022 | 151.33 | 152.93 | 148.70 | 149.19 | 389,121 | -3.37(-2.21%) |
Mar 22, 2022 | 152.43 | 153.91 | 149.96 | 152.56 | 339,897 | -0.45(-0.29%) |
Mar 21, 2022 | 154.67 | 155.78 | 151.14 | 153.01 | 541,691 | -2.34(-1.51%) |
Mar 18, 2022 | 147.43 | 155.52 | 147.43 | 155.35 | 1,130,161 | +5.41(+3.61%) |
Mar 17, 2022 | 145.27 | 149.94 | 143.14 | 149.94 | 514,979 | +3.11(+2.12%) |
Mar 16, 2022 | 141.87 | 147.01 | 140.86 | 146.83 | 440,972 | +7.01(+5.01%) |
Mar 15, 2022 | 134.71 | 140.12 | 132.90 | 139.82 | 671,106 | +6.02(+4.50%) |
Mar 14, 2022 | 137.15 | 137.51 | 130.96 | 133.80 | 586,361 | -3.88(-2.82%) |
Mar 11, 2022 | 142.99 | 142.99 | 137.41 | 137.68 | 474,593 | -3.05(-2.17%) |
Mar 10, 2022 | 137.84 | 143.91 | 137.59 | 140.73 | 419,829 | -0.29(-0.21%) |
Mar 09, 2022 | 145.00 | 145.63 | 140.35 | 141.02 | 580,808 | -0.32(-0.23%) |
Mar 08, 2022 | 139.17 | 146.94 | 138.63 | 141.34 | 548,198 | +2.58(+1.86%) |
Mar 07, 2022 | 143.06 | 143.06 | 137.93 | 138.76 | 619,464 | -1.77(-1.26%) |
Mar 04, 2022 | 142.82 | 145.06 | 138.70 | 140.53 | 532,827 | -4.15(-2.87%) |
Mar 03, 2022 | 148.91 | 148.91 | 143.43 | 144.68 | 463,305 | -2.79(-1.89%) |
Mar 02, 2022 | 150.35 | 150.88 | 146.24 | 147.47 | 698,663 | -1.08(-0.73%) |
Mar 01, 2022 | 152.79 | 153.97 | 146.45 | 148.55 | 739,273 | -5.16(-3.36%) |
Feb 28, 2022 | 152.26 | 155.72 | 150.66 | 153.71 | 371,680 | -0.05(-0.03%) |
Feb 25, 2022 | 154.39 | 154.37 | 151.38 | 153.76 | 318,354 | -0.15(-0.10%) |
Feb 24, 2022 | 141.66 | 154.16 | 141.19 | 153.91 | 401,046 | +6.99(+4.76%) |
Feb 23, 2022 | 151.91 | 152.71 | 146.54 | 146.92 | 300,019 | -3.48(-2.31%) |
Feb 22, 2022 | 148.95 | 153.39 | 148.82 | 150.40 | 323,683 | -0.76(-0.50%) |
Feb 18, 2022 | 151.16 | 0 | -1.25(-0.82%) | |||
Feb 17, 2022 | 157.74 | 158.49 | 152.27 | 152.41 | 290,623 | -8.00(-4.99%) |
Feb 16, 2022 | 157.98 | 160.79 | 157.03 | 160.41 | 303,687 | -0.56(-0.35%) |
Feb 15, 2022 | 155.13 | 161.46 | 155.13 | 160.97 | 303,162 | +8.60(+5.64%) |
Feb 14, 2022 | 150.75 | 155.33 | 148.22 | 152.37 | 278,811 | +2.75(+1.84%) |
Feb 11, 2022 | 157.10 | 157.97 | 147.72 | 149.62 | 326,171 | -6.78(-4.34%) |
Feb 10, 2022 | 158.55 | 163.55 | 155.39 | 156.40 | 300,083 | -6.87(-4.21%) |
Feb 09, 2022 | 163.22 | 164.35 | 160.44 | 163.27 | 252,194 | +2.83(+1.76%) |
Feb 08, 2022 | 154.42 | 160.86 | 154.03 | 160.44 | 362,894 | +4.79(+3.08%) |
Feb 07, 2022 | 159.20 | 162.33 | 155.43 | 155.65 | 436,898 | -4.41(-2.76%) |
Feb 04, 2022 | 157.73 | 162.60 | 155.93 | 160.06 | 347,781 | +0.14(+0.09%) |
Feb 03, 2022 | 165.26 | 159.56 | 159.92 | 399,636 | -10.35(-6.08%) | |
Feb 02, 2022 | 180.89 | 183.00 | 164.31 | 170.27 | 883,711 | +4.85(+2.93%) |
Feb 01, 2022 | 165.24 | 165.79 | 161.93 | 165.42 | 580,417 | +0.23(+0.14%) |
Jan 31, 2022 | 156.93 | 165.48 | 165.19 | 402,750 | +9.13(+5.85%) | |
Jan 28, 2022 | 150.86 | 156.09 | 146.95 | 156.06 | 280,824 | +5.42(+3.60%) |
Jan 27, 2022 | 160.86 | 162.08 | 150.59 | 150.64 | 548,876 | -7.68(-4.85%) |
Jan 26, 2022 | 161.41 | 164.88 | 156.49 | 158.32 | 274,071 | +1.64(+1.05%) |
Jan 25, 2022 | 161.90 | 161.90 | 155.08 | 156.68 | 257,367 | -8.62(-5.21%) |
Jan 24, 2022 | 159.79 | 165.51 | 153.87 | 165.30 | 300,970 | +3.00(+1.85%) |
Jan 21, 2022 | 160.98 | 168.68 | 160.92 | 162.30 | 408,437 | -0.64(-0.39%) |
Jan 20, 2022 | 168.20 | 170.46 | 162.83 | 162.94 | 307,026 | -4.46(-2.66%) |
Jan 19, 2022 | 176.33 | 176.33 | 167.30 | 167.40 | 334,646 | -7.87(-4.49%) |
Jan 18, 2022 | 183.81 | 184.25 | 174.51 | 175.27 | 425,229 | -12.04(-6.43%) |
Jan 14, 2022 | 187.31 | 0 | +0.81(+0.43%) | |||
Jan 13, 2022 | 191.66 | 194.76 | 185.79 | 186.50 | 285,354 | -3.00(-1.58%) |
Jan 12, 2022 | 191.56 | 193.18 | 188.21 | 189.50 | 227,361 | +0.64(+0.34%) |
Jan 11, 2022 | 187.65 | 191.53 | 185.70 | 188.86 | 259,238 | +1.18(+0.63%) |
Jan 10, 2022 | 184.64 | 188.05 | 181.73 | 187.68 | 399,117 | -0.85(-0.45%) |
Jan 07, 2022 | 196.55 | 198.22 | 187.27 | 188.53 | 452,598 | -8.74(-4.43%) |
Jan 06, 2022 | 196.25 | 200.12 | 194.37 | 197.27 | 340,506 | +0.58(+0.29%) |
Jan 05, 2022 | 205.03 | 206.16 | 196.12 | 196.69 | 398,323 | -8.65(-4.21%) |
Jan 04, 2022 | 204.81 | 207.07 | 199.09 | 205.34 | 267,206 | +0.83(+0.41%) |
Jan 03, 2022 | 207.74 | 211.98 | 202.04 | 204.51 | 328,734 | -1.91(-0.93%) |
Dec 31, 2021 | 206.10 | 208.91 | 205.75 | 206.42 | 178,585 | +0.23(+0.11%) |
Dec 30, 2021 | 207.24 | 210.70 | 206.06 | 206.19 | 227,162 | -0.80(-0.39%) |
Dec 29, 2021 | 205.54 | 207.96 | 203.51 | 206.99 | 193,801 | +2.02(+0.99%) |
Dec 28, 2021 | 208.64 | 209.47 | 204.69 | 204.97 | 257,442 | -3.10(-1.49%) |
Dec 27, 2021 | 205.30 | 209.24 | 205.02 | 208.07 | 230,704 | +2.94(+1.43%) |
Dec 23, 2021 | 202.45 | 207.34 | 201.39 | 205.13 | 228,113 | +3.35(+1.66%) |
Dec 22, 2021 | 196.76 | 201.78 | 196.16 | 201.78 | 230,904 | +3.45(+1.74%) |
Dec 21, 2021 | 202.25 | 203.98 | 197.15 | 198.33 | 201,354 | +2.18(+1.11%) |
Dec 20, 2021 | 194.46 | 198.82 | 192.99 | 196.15 | 277,493 | -1.72(-0.87%) |
Dec 17, 2021 | 195.82 | 200.45 | 194.02 | 197.87 | 1,432,030 | +0.96(+0.49%) |
Dec 16, 2021 | 203.26 | 204.29 | 194.55 | 196.91 | 332,929 | -6.53(-3.21%) |
Dec 15, 2021 | 198.41 | 203.69 | 193.36 | 203.44 | 311,160 | +5.86(+2.97%) |
Dec 14, 2021 | 196.81 | 199.68 | 195.12 | 197.58 | 287,391 | -2.20(-1.10%) |
Dec 13, 2021 | 201.06 | 203.06 | 199.18 | 199.78 | 416,930 | -1.61(-0.80%) |
Dec 10, 2021 | 203.86 | 204.83 | 199.94 | 201.39 | 258,542 | -0.19(-0.09%) |
Dec 09, 2021 | 202.20 | 206.84 | 198.59 | 201.58 | 214,214 | -3.19(-1.56%) |
Dec 08, 2021 | 200.75 | 205.30 | 198.91 | 204.77 | 251,038 | +3.22(+1.60%) |
Dec 07, 2021 | 195.98 | 203.39 | 195.84 | 201.55 | 305,151 | +8.26(+4.27%) |
Dec 06, 2021 | 194.45 | 195.35 | 187.32 | 193.29 | 464,997 | +0.15(+0.08%) |
Dec 03, 2021 | 199.34 | 202.02 | 190.66 | 193.14 | 405,419 | -4.43(-2.24%) |
Dec 02, 2021 | 195.16 | 199.61 | 194.09 | 197.57 | 319,763 | +2.09(+1.07%) |
Dec 01, 2021 | 199.39 | 202.21 | 189.66 | 195.48 | 336,112 | -0.79(-0.40%) |
Nov 30, 2021 | 196.47 | 199.79 | 196.23 | 196.27 | 458,261 | -1.76(-0.89%) |
Nov 29, 2021 | 195.46 | 198.72 | 195.46 | 198.03 | 321,286 | +5.39(+2.80%) |
Nov 26, 2021 | 193.30 | 197.16 | 192.18 | 192.64 | 184,057 | -5.13(-2.59%) |
Nov 24, 2021 | 195.40 | 198.87 | 194.23 | 197.77 | 352,662 | -0.24(-0.12%) |
Nov 23, 2021 | 199.90 | 204.52 | 196.11 | 198.01 | 481,863 | -0.90(-0.45%) |
Nov 22, 2021 | 206.51 | 209.60 | 198.18 | 198.91 | 484,553 | -6.34(-3.09%) |
Nov 19, 2021 | 204.00 | 208.28 | 204.00 | 205.25 | 279,212 | +1.04(+0.51%) |
Nov 18, 2021 | 207.80 | 204.60 | 203.49 | 204.21 | 461,630 | -1.92(-0.93%) |
Nov 17, 2021 | 209.15 | 210.22 | 205.43 | 206.13 | 294,515 | -3.97(-1.89%) |
Nov 16, 2021 | 205.45 | 210.98 | 204.47 | 210.10 | 285,479 | +3.16(+1.53%) |
Nov 15, 2021 | 204.17 | 208.00 | 203.38 | 206.94 | 243,303 | +3.96(+1.95%) |
Nov 12, 2021 | 205.23 | 206.38 | 202.72 | 202.98 | 200,517 | +0.60(+0.30%) |
Nov 11, 2021 | 197.28 | 203.13 | 197.28 | 202.38 | 449,366 | +7.27(+3.73%) |
Nov 10, 2021 | 196.50 | 195.11 | 360,306 | -3.28(-1.65%) | ||
Nov 09, 2021 | 203.49 | 205.71 | 198.06 | 198.39 | 295,607 | -4.23(-2.09%) |
Nov 08, 2021 | 201.27 | 205.62 | 200.67 | 202.62 | 318,003 | +2.56(+1.28%) |
Nov 05, 2021 | 205.73 | 207.14 | 199.20 | 200.06 | 382,206 | -2.94(-1.45%) |
Nov 04, 2021 | 200.00 | 204.79 | 199.53 | 203.00 | 467,273 | +4.05(+2.04%) |
Nov 03, 2021 | 199.59 | 200.97 | 195.34 | 198.95 | 449,755 | +0.42(+0.21%) |
Nov 02, 2021 | 191.96 | 199.46 | 191.35 | 198.53 | 629,240 | +5.36(+2.77%) |
Nov 01, 2021 | 188.36 | 193.51 | 187.71 | 193.17 | 433,899 | +4.41(+2.34%) |
Oct 29, 2021 | 185.96 | 191.99 | 185.00 | 188.76 | 565,017 | +2.46(+1.32%) |
Oct 28, 2021 | 188.45 | 193.66 | 178.78 | 186.30 | 1,083,651 | +2.24(+1.22%) |
Oct 27, 2021 | 162.28 | 189.39 | 161.21 | 184.06 | 2,459,541 | +29.20(+18.86%) |
Oct 26, 2021 | 154.90 | 154.86 | 346,345 | +1.42(+0.93%) | ||
Oct 25, 2021 | 151.37 | 154.37 | 151.37 | 153.44 | 102,510 | +1.93(+1.27%) |
Oct 22, 2021 | 152.62 | 154.10 | 150.93 | 151.51 | 126,424 | -1.12(-0.73%) |
Oct 21, 2021 | 149.13 | 152.79 | 147.28 | 152.63 | 143,279 | +2.92(+1.95%) |
Oct 20, 2021 | 149.36 | 150.50 | 149.13 | 149.71 | 152,605 | +0.26(+0.17%) |
Oct 19, 2021 | 148.91 | 150.69 | 146.92 | 149.45 | 374,214 | +1.24(+0.84%) |
Oct 18, 2021 | 145.51 | 148.60 | 145.17 | 148.21 | 182,321 | +1.52(+1.04%) |
Oct 15, 2021 | 146.85 | 147.94 | 145.27 | 146.69 | 272,993 | +1.71(+1.18%) |
Oct 14, 2021 | 142.44 | 147.30 | 141.87 | 144.98 | 180,482 | +5.08(+3.63%) |
Oct 13, 2021 | 139.06 | 140.59 | 139.06 | 139.90 | 212,047 | +1.32(+0.95%) |
Oct 12, 2021 | 139.41 | 139.82 | 137.56 | 138.58 | 178,020 | +0.06(+0.04%) |
Oct 11, 2021 | 138.25 | 140.50 | 138.25 | 138.52 | 188,463 | -0.27(-0.19%) |
Oct 08, 2021 | 139.16 | 140.24 | 138.23 | 138.79 | 176,984 | -0.40(-0.29%) |
Oct 07, 2021 | 137.28 | 140.77 | 137.28 | 139.19 | 285,625 | +2.65(+1.94%) |
Oct 06, 2021 | 135.66 | 138.09 | 135.05 | 136.54 | 424,891 | -0.89(-0.65%) |
Oct 05, 2021 | 138.03 | 139.06 | 137.30 | 137.43 | 201,588 | +0.60(+0.44%) |
Oct 04, 2021 | 139.68 | 140.75 | 136.45 | 136.83 | 264,445 | -3.51(-2.50%) |
Oct 01, 2021 | 141.05 | 142.37 | 138.72 | 140.34 | 257,939 | +0.18(+0.13%) |
Sep 30, 2021 | 141.73 | 142.76 | 140.15 | 140.16 | 231,416 | -0.42(-0.30%) |
Sep 29, 2021 | 140.21 | 141.69 | 139.28 | 140.58 | 577,061 | -0.22(-0.16%) |
Sep 28, 2021 | 143.96 | 144.48 | 140.10 | 140.80 | 611,891 | -5.34(-3.65%) |
Sep 27, 2021 | 144.85 | 147.16 | 143.74 | 146.14 | 243,634 | +0.02(+0.01%) |
Sep 24, 2021 | 145.56 | 147.39 | 145.29 | 146.12 | 155,150 | -0.70(-0.48%) |
Sep 23, 2021 | 146.28 | 148.60 | 145.50 | 146.82 | 239,750 | +1.40(+0.96%) |
Sep 22, 2021 | 141.18 | 145.79 | 141.18 | 145.42 | 300,071 | +4.40(+3.12%) |
Sep 21, 2021 | 141.85 | 142.54 | 139.54 | 141.02 | 246,565 | -0.17(-0.12%) |
Sep 20, 2021 | 141.29 | 143.32 | 139.31 | 141.19 | 332,858 | -2.98(-2.07%) |
Sep 17, 2021 | 146.81 | 146.81 | 143.60 | 144.17 | 648,053 | -2.50(-1.70%) |
Sep 16, 2021 | 143.67 | 147.55 | 142.84 | 146.67 | 249,770 | +2.12(+1.47%) |
Sep 15, 2021 | 143.15 | 144.58 | 142.68 | 144.55 | 341,407 | +1.01(+0.70%) |
Sep 14, 2021 | 146.31 | 146.31 | 143.05 | 143.54 | 201,381 | -2.03(-1.39%) |
Sep 13, 2021 | 145.15 | 146.48 | 144.00 | 145.57 | 411,902 | +1.40(+0.97%) |
Sep 10, 2021 | 145.33 | 147.83 | 144.13 | 144.17 | 357,079 | -0.34(-0.24%) |
Sep 09, 2021 | 143.64 | 146.70 | 143.06 | 144.51 | 337,868 | +0.72(+0.50%) |
Sep 08, 2021 | 147.37 | 149.50 | 143.48 | 143.79 | 516,650 | -4.46(-3.01%) |
Sep 07, 2021 | 156.56 | 157.74 | 147.98 | 148.25 | 951,991 | -8.57(-5.46%) |
Sep 03, 2021 | 157.20 | 158.52 | 156.63 | 156.82 | 290,752 | -0.97(-0.61%) |
Sep 02, 2021 | 160.27 | 160.27 | 156.96 | 157.79 | 894,025 | -1.21(-0.76%) |