Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 214.03 | 221.85 | 213.46 | 216.82 | 793,796 | +2.00(+0.93%) |
Sep 29, 2022 | 218.99 | 219.72 | 213.71 | 214.83 | 728,199 | -5.74(-2.60%) |
Sep 28, 2022 | 215.93 | 221.16 | 214.41 | 220.57 | 532,501 | +3.71(+1.71%) |
Sep 27, 2022 | 217.82 | 220.01 | 214.68 | 216.85 | 705,837 | +3.46(+1.62%) |
Sep 26, 2022 | 217.56 | 219.68 | 212.13 | 213.39 | 1,168,994 | -6.27(-2.86%) |
Sep 23, 2022 | 222.59 | 224.93 | 216.36 | 219.66 | 1,275,431 | -8.25(-3.62%) |
Sep 22, 2022 | 228.07 | 229.26 | 224.90 | 227.91 | 873,067 | +1.12(+0.49%) |
Sep 21, 2022 | 228.13 | 234.79 | 226.22 | 226.79 | 519,706 | -0.63(-0.28%) |
Sep 20, 2022 | 228.65 | 231.74 | 226.42 | 227.42 | 1,247,312 | -2.54(-1.10%) |
Sep 19, 2022 | 225.32 | 230.17 | 224.71 | 229.96 | 1,784,175 | +1.80(+0.79%) |
Sep 16, 2022 | 227.22 | 229.30 | 221.23 | 228.17 | 1,601,070 | -3.26(-1.41%) |
Sep 15, 2022 | 230.35 | 233.69 | 229.81 | 231.43 | 1,010,300 | +0.32(+0.14%) |
Sep 14, 2022 | 231.18 | 232.92 | 225.82 | 231.12 | 1,208,773 | +1.36(+0.59%) |
Sep 13, 2022 | 225.51 | 231.09 | 224.31 | 229.75 | 588,195 | -0.49(-0.21%) |
Sep 12, 2022 | 230.29 | 232.14 | 228.01 | 230.24 | 437,757 | +0.73(+0.32%) |
Sep 09, 2022 | 228.27 | 231.07 | 226.55 | 229.51 | 655,190 | +1.96(+0.86%) |
Sep 08, 2022 | 220.23 | 227.64 | 220.18 | 227.55 | 435,009 | +5.46(+2.46%) |
Sep 07, 2022 | 218.40 | 223.08 | 215.58 | 222.09 | 490,638 | +2.94(+1.34%) |
Sep 06, 2022 | 215.59 | 219.49 | 214.79 | 219.16 | 662,790 | +1.57(+0.72%) |
Sep 02, 2022 | 222.40 | 222.40 | 215.96 | 217.59 | 630,752 | -3.20(-1.45%) |
Sep 01, 2022 | 217.44 | 221.01 | 216.27 | 220.78 | 635,923 | +1.13(+0.51%) |
Aug 31, 2022 | 221.65 | 223.94 | 219.43 | 219.65 | 738,189 | -1.09(-0.49%) |
Aug 30, 2022 | 222.31 | 222.31 | 217.66 | 220.74 | 437,991 | -1.60(-0.72%) |
Aug 29, 2022 | 222.22 | 224.59 | 218.75 | 222.34 | 469,198 | -2.10(-0.94%) |
Aug 26, 2022 | 227.89 | 228.24 | 222.78 | 224.45 | 347,644 | -2.35(-1.04%) |
Aug 25, 2022 | 224.77 | 229.28 | 223.83 | 226.80 | 328,704 | +3.25(+1.45%) |
Aug 24, 2022 | 223.00 | 226.00 | 222.17 | 223.55 | 431,507 | +2.45(+1.11%) |
Aug 23, 2022 | 219.32 | 221.47 | 218.65 | 221.10 | 462,049 | +1.78(+0.81%) |
Aug 22, 2022 | 220.04 | 222.90 | 218.29 | 219.32 | 624,109 | -3.36(-1.51%) |
Aug 19, 2022 | 225.50 | 227.62 | 221.87 | 222.69 | 609,311 | -7.50(-3.26%) |
Aug 18, 2022 | 231.41 | 233.16 | 229.51 | 230.19 | 569,258 | +0.13(+0.06%) |
Aug 17, 2022 | 224.31 | 230.42 | 222.62 | 230.06 | 685,757 | +2.67(+1.17%) |
Aug 16, 2022 | 224.51 | 228.62 | 223.09 | 227.39 | 688,534 | +3.32(+1.48%) |
Aug 15, 2022 | 222.95 | 225.41 | 221.50 | 224.07 | 903,743 | -1.54(-0.68%) |
Aug 12, 2022 | 225.60 | 225.69 | 221.52 | 225.60 | 735,204 | +3.83(+1.73%) |
Aug 11, 2022 | 223.31 | 225.42 | 221.57 | 221.78 | 1,207,173 | -0.31(-0.14%) |
Aug 10, 2022 | 228.00 | 230.45 | 220.79 | 222.09 | 1,334,661 | -3.96(-1.75%) |
Aug 09, 2022 | 222.38 | 226.12 | 220.90 | 226.04 | 701,233 | +5.15(+2.33%) |
Aug 08, 2022 | 223.30 | 224.03 | 219.79 | 220.90 | 800,348 | -2.29(-1.03%) |
Aug 05, 2022 | 217.27 | 225.15 | 216.63 | 223.19 | 836,672 | +5.80(+2.67%) |
Aug 04, 2022 | 214.76 | 220.55 | 206.45 | 217.39 | 766,452 | +2.21(+1.03%) |
Aug 03, 2022 | 213.03 | 217.69 | 209.99 | 215.18 | 1,695,707 | +5.87(+2.80%) |
Aug 02, 2022 | 204.71 | 210.58 | 201.79 | 209.31 | 1,111,678 | +4.10(+2.00%) |
Aug 01, 2022 | 205.65 | 207.47 | 203.07 | 205.20 | 556,312 | -2.89(-1.39%) |
Jul 29, 2022 | 200.62 | 209.17 | 200.62 | 208.10 | 739,499 | +6.27(+3.11%) |
Jul 28, 2022 | 196.53 | 202.18 | 192.92 | 201.82 | 692,445 | +6.41(+3.28%) |
Jul 27, 2022 | 193.38 | 197.17 | 192.83 | 195.41 | 495,825 | +2.97(+1.55%) |
Jul 26, 2022 | 192.07 | 194.70 | 191.09 | 192.44 | 419,535 | -1.78(-0.92%) |
Jul 25, 2022 | 190.97 | 194.31 | 189.64 | 194.22 | 330,589 | +3.50(+1.83%) |
Jul 22, 2022 | 191.73 | 195.65 | 188.62 | 190.72 | 326,351 | -1.84(-0.96%) |
Jul 21, 2022 | 189.86 | 192.57 | 188.16 | 192.56 | 419,470 | +2.38(+1.25%) |
Jul 20, 2022 | 184.00 | 191.91 | 182.69 | 190.19 | 698,440 | +4.80(+2.59%) |
Jul 19, 2022 | 180.45 | 186.29 | 177.39 | 185.39 | 447,274 | +7.98(+4.50%) |
Jul 18, 2022 | 180.69 | 183.16 | 176.32 | 177.41 | 492,636 | +0.13(+0.07%) |
Jul 15, 2022 | 173.63 | 178.24 | 171.41 | 177.28 | 567,260 | +6.25(+3.65%) |
Jul 14, 2022 | 170.75 | 172.42 | 168.20 | 171.03 | 690,015 | -4.35(-2.48%) |
Jul 13, 2022 | 175.67 | 176.46 | 172.35 | 175.38 | 363,122 | -0.75(-0.43%) |
Jul 12, 2022 | 172.93 | 179.81 | 171.05 | 176.14 | 486,369 | +1.16(+0.66%) |
Jul 11, 2022 | 177.72 | 178.37 | 174.24 | 174.98 | 378,362 | -5.28(-2.93%) |
Jul 08, 2022 | 179.87 | 182.70 | 177.73 | 180.26 | 375,945 | +1.15(+0.64%) |
Jul 07, 2022 | 176.99 | 180.97 | 176.99 | 179.11 | 526,246 | +4.15(+2.37%) |
Jul 06, 2022 | 182.30 | 184.12 | 172.15 | 174.96 | 931,895 | -8.83(-4.81%) |
Jul 05, 2022 | 175.44 | 183.89 | 171.86 | 183.79 | 805,039 | +4.13(+2.30%) |
Jul 01, 2022 | 180.66 | 183.37 | 174.75 | 179.66 | 827,444 | -3.22(-1.76%) |
Jun 30, 2022 | 179.90 | 184.17 | 175.47 | 182.88 | 555,356 | -1.85(-1.00%) |
Jun 29, 2022 | 189.71 | 189.71 | 183.19 | 184.73 | 353,961 | -5.05(-2.66%) |
Jun 28, 2022 | 192.49 | 194.42 | 188.22 | 189.78 | 424,386 | -0.75(-0.40%) |
Jun 27, 2022 | 189.34 | 190.54 | 184.85 | 190.53 | 515,453 | +3.35(+1.79%) |
Jun 24, 2022 | 178.64 | 189.53 | 177.69 | 187.18 | 1,418,733 | +10.94(+6.21%) |
Jun 23, 2022 | 185.96 | 186.92 | 172.89 | 176.24 | 990,458 | -9.72(-5.23%) |
Jun 22, 2022 | 186.03 | 189.74 | 185.76 | 185.96 | 641,624 | -4.09(-2.15%) |
Jun 21, 2022 | 188.38 | 190.54 | 186.29 | 190.05 | 565,767 | +6.27(+3.41%) |
Jun 17, 2022 | 181.09 | 185.98 | 180.45 | 183.78 | 958,502 | +2.33(+1.28%) |
Jun 16, 2022 | 182.19 | 183.43 | 179.35 | 181.45 | 685,383 | -5.61(-3.00%) |
Jun 15, 2022 | 190.19 | 191.27 | 184.47 | 187.06 | 748,386 | +0.17(+0.09%) |
Jun 14, 2022 | 181.66 | 189.40 | 176.90 | 186.89 | 810,085 | +8.12(+4.54%) |
Jun 13, 2022 | 180.15 | 181.73 | 175.72 | 178.78 | 827,469 | -8.24(-4.41%) |
Jun 10, 2022 | 190.14 | 192.12 | 186.06 | 187.01 | 533,714 | -6.42(-3.32%) |
Jun 09, 2022 | 200.44 | 200.44 | 193.43 | 193.44 | 439,884 | -7.56(-3.76%) |
Jun 08, 2022 | 199.53 | 202.60 | 198.10 | 201.00 | 488,133 | -0.68(-0.34%) |
Jun 07, 2022 | 195.09 | 201.96 | 194.69 | 201.69 | 472,769 | +4.63(+2.35%) |
Jun 06, 2022 | 197.88 | 201.66 | 196.40 | 197.05 | 503,934 | +0.96(+0.49%) |
Jun 03, 2022 | 193.47 | 196.82 | 192.50 | 196.09 | 530,504 | -0.24(-0.12%) |
Jun 02, 2022 | 189.34 | 196.38 | 188.24 | 196.33 | 729,638 | +6.19(+3.25%) |
Jun 01, 2022 | 194.05 | 197.44 | 186.53 | 190.14 | 731,424 | -4.11(-2.12%) |
May 31, 2022 | 198.71 | 200.10 | 193.93 | 194.25 | 5,678,928 | -4.55(-2.29%) |
May 27, 2022 | 192.80 | 198.95 | 192.80 | 198.79 | 781,679 | +6.07(+3.15%) |
May 26, 2022 | 187.63 | 194.39 | 187.59 | 192.72 | 935,834 | +6.28(+3.37%) |
May 25, 2022 | 180.51 | 187.43 | 179.12 | 186.45 | 1,108,442 | +4.33(+2.38%) |
May 24, 2022 | 180.58 | 183.26 | 175.51 | 182.12 | 982,328 | +0.26(+0.14%) |
May 23, 2022 | 176.56 | 184.62 | 176.33 | 181.86 | 993,753 | +6.77(+3.87%) |
May 20, 2022 | 175.35 | 178.13 | 170.21 | 175.09 | 957,055 | +3.03(+1.76%) |
May 19, 2022 | 167.94 | 174.37 | 167.71 | 172.06 | 1,003,245 | +1.35(+0.79%) |
May 18, 2022 | 173.62 | 175.60 | 169.09 | 170.71 | 955,733 | -5.58(-3.17%) |
May 17, 2022 | 172.35 | 176.50 | 171.60 | 176.30 | 728,735 | +7.37(+4.36%) |
May 16, 2022 | 172.44 | 173.36 | 168.11 | 168.93 | 581,638 | -3.71(-2.15%) |
May 13, 2022 | 173.10 | 176.98 | 171.68 | 172.65 | 811,987 | +3.83(+2.27%) |
May 12, 2022 | 169.60 | 173.01 | 165.18 | 168.81 | 681,719 | -2.04(-1.19%) |
May 11, 2022 | 169.65 | 177.06 | 169.06 | 170.85 | 819,961 | +0.32(+0.19%) |
May 10, 2022 | 168.57 | 172.76 | 163.83 | 170.54 | 1,015,677 | +4.71(+2.84%) |
May 09, 2022 | 173.85 | 173.90 | 164.40 | 165.82 | 1,686,163 | -11.59(-6.53%) |
May 06, 2022 | 181.10 | 181.87 | 174.19 | 177.42 | 713,505 | -5.20(-2.85%) |
May 05, 2022 | 188.28 | 190.17 | 180.30 | 182.62 | 608,336 | -9.24(-4.82%) |
May 04, 2022 | 190.12 | 192.38 | 183.19 | 191.85 | 784,208 | +2.63(+1.39%) |
May 03, 2022 | 189.07 | 191.85 | 186.87 | 189.22 | 752,945 | +0.60(+0.32%) |
May 02, 2022 | 185.91 | 189.78 | 183.09 | 188.62 | 876,508 | +2.60(+1.40%) |
Apr 29, 2022 | 188.12 | 195.63 | 185.69 | 186.01 | 1,989,608 | -5.31(-2.77%) |
Apr 28, 2022 | 191.80 | 193.16 | 183.27 | 191.32 | 1,298,702 | +2.93(+1.56%) |
Apr 27, 2022 | 185.45 | 191.60 | 184.34 | 188.39 | 901,555 | +1.76(+0.94%) |
Apr 26, 2022 | 192.79 | 193.22 | 186.30 | 186.62 | 735,000 | -7.93(-4.08%) |
Apr 25, 2022 | 191.49 | 194.73 | 189.51 | 194.56 | 811,279 | +0.86(+0.44%) |
Apr 22, 2022 | 198.56 | 199.93 | 193.24 | 193.69 | 860,531 | -6.27(-3.13%) |
Apr 21, 2022 | 217.88 | 218.62 | 198.01 | 199.96 | 1,642,180 | -15.78(-7.32%) |
Apr 20, 2022 | 217.10 | 218.17 | 209.82 | 215.74 | 1,462,605 | -0.61(-0.28%) |
Apr 19, 2022 | 210.96 | 216.93 | 210.96 | 216.36 | 1,088,431 | +5.44(+2.58%) |
Apr 18, 2022 | 211.11 | 211.96 | 204.10 | 210.91 | 1,393,586 | -2.20(-1.03%) |
Apr 14, 2022 | 210.89 | 213.99 | 209.91 | 213.11 | 1,884,220 | +1.94(+0.92%) |
Apr 13, 2022 | 199.07 | 212.33 | 198.90 | 211.17 | 1,716,511 | +12.12(+6.09%) |
Apr 12, 2022 | 198.76 | 201.93 | 198.14 | 199.05 | 1,919,413 | +0.71(+0.36%) |
Apr 11, 2022 | 193.36 | 198.72 | 192.45 | 198.34 | 2,066,025 | +5.29(+2.74%) |
Apr 08, 2022 | 187.39 | 194.26 | 186.89 | 193.05 | 1,392,129 | +6.38(+3.42%) |
Apr 07, 2022 | 185.20 | 188.11 | 180.17 | 186.68 | 1,483,862 | +4.16(+2.28%) |
Apr 06, 2022 | 182.36 | 183.76 | 178.74 | 182.52 | 1,032,314 | -2.04(-1.11%) |
Apr 05, 2022 | 180.83 | 187.16 | 179.87 | 184.56 | 739,219 | +1.99(+1.09%) |
Apr 04, 2022 | 182.02 | 184.36 | 180.82 | 182.57 | 729,379 | +1.00(+0.55%) |
Apr 01, 2022 | 180.87 | 183.27 | 180.50 | 181.57 | 743,210 | +0.69(+0.38%) |
Mar 31, 2022 | 182.75 | 186.91 | 180.87 | 180.87 | 811,534 | -2.99(-1.63%) |
Mar 30, 2022 | 184.87 | 185.39 | 181.84 | 183.86 | 677,004 | +0.16(+0.09%) |
Mar 29, 2022 | 186.95 | 189.09 | 183.55 | 183.70 | 638,062 | -1.16(-0.63%) |
Mar 28, 2022 | 184.47 | 186.54 | 181.75 | 184.86 | 398,127 | -0.88(-0.47%) |
Mar 25, 2022 | 186.14 | 187.90 | 183.81 | 185.74 | 439,319 | -0.73(-0.39%) |
Mar 24, 2022 | 182.34 | 186.87 | 181.52 | 186.48 | 693,199 | +4.43(+2.43%) |
Mar 23, 2022 | 179.75 | 185.71 | 179.75 | 182.05 | 794,329 | -2.49(-1.35%) |
Mar 22, 2022 | 181.35 | 186.59 | 179.65 | 184.54 | 614,833 | +6.35(+3.56%) |
Mar 21, 2022 | 180.07 | 183.08 | 176.69 | 178.19 | 432,903 | -1.03(-0.57%) |
Mar 18, 2022 | 175.37 | 180.20 | 169.15 | 179.22 | 856,411 | +4.02(+2.29%) |
Mar 17, 2022 | 170.63 | 175.49 | 169.06 | 175.20 | 445,618 | +2.46(+1.42%) |
Mar 16, 2022 | 164.38 | 172.77 | 163.82 | 172.74 | 719,106 | +11.32(+7.01%) |
Mar 15, 2022 | 159.95 | 162.07 | 157.23 | 161.43 | 535,039 | +2.67(+1.68%) |
Mar 14, 2022 | 157.16 | 163.09 | 150.03 | 158.75 | 602,647 | +3.74(+2.41%) |
Mar 11, 2022 | 159.92 | 160.97 | 154.75 | 155.01 | 513,599 | -0.64(-0.41%) |
Mar 10, 2022 | 150.74 | 156.50 | 155.65 | 737,111 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.91 | 154.81 | 148.68 | 153.05 | 590,714 | +9.44(+6.57%) |
Mar 08, 2022 | 142.91 | 148.99 | 139.04 | 143.61 | 710,223 | +1.59(+1.12%) |
Mar 07, 2022 | 153.31 | 155.04 | 141.83 | 142.02 | 1,149,621 | -13.29(-8.55%) |
Mar 04, 2022 | 162.33 | 162.68 | 154.09 | 155.31 | 725,976 | -10.94(-6.58%) |
Mar 03, 2022 | 169.85 | 170.75 | 165.71 | 166.25 | 373,371 | -3.60(-2.12%) |
Mar 02, 2022 | 165.37 | 171.19 | 163.92 | 169.85 | 696,164 | +6.44(+3.94%) |
Mar 01, 2022 | 177.12 | 177.91 | 162.03 | 163.40 | 1,034,935 | -15.47(-8.65%) |
Feb 28, 2022 | 175.73 | 180.54 | 175.15 | 178.87 | 625,204 | -1.76(-0.97%) |
Feb 25, 2022 | 176.07 | 181.81 | 178.14 | 180.63 | 645,044 | +5.83(+3.34%) |
Feb 24, 2022 | 168.51 | 175.69 | 165.09 | 174.80 | 784,718 | -2.18(-1.23%) |
Feb 23, 2022 | 181.20 | 183.21 | 176.54 | 176.98 | 716,031 | -2.63(-1.46%) |
Feb 22, 2022 | 177.06 | 182.06 | 176.31 | 179.61 | 642,112 | +0.52(+0.29%) |
Feb 18, 2022 | 179.08 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.35 | 185.75 | 180.05 | 180.49 | 653,098 | -6.47(-3.46%) |
Feb 16, 2022 | 184.35 | 187.33 | 182.39 | 186.96 | 605,342 | +1.58(+0.85%) |
Feb 15, 2022 | 184.49 | 187.16 | 184.08 | 185.38 | 673,428 | +3.89(+2.15%) |
Feb 14, 2022 | 184.04 | 186.03 | 180.82 | 181.48 | 560,336 | -3.45(-1.87%) |
Feb 11, 2022 | 186.28 | 189.31 | 183.40 | 184.93 | 783,624 | -2.34(-1.25%) |
Feb 10, 2022 | 187.85 | 194.03 | 186.87 | 187.28 | 799,349 | -1.31(-0.69%) |
Feb 09, 2022 | 189.63 | 190.84 | 186.84 | 188.58 | 763,389 | +1.21(+0.64%) |
Feb 08, 2022 | 178.89 | 188.16 | 178.85 | 187.38 | 935,740 | +9.56(+5.38%) |
Feb 07, 2022 | 181.13 | 181.16 | 177.53 | 177.82 | 617,901 | -1.34(-0.75%) |
Feb 04, 2022 | 172.84 | 182.43 | 172.84 | 179.16 | 1,295,931 | +8.19(+4.79%) |
Feb 03, 2022 | 172.84 | 169.70 | 170.97 | 688,351 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.76 | 175.96 | 172.75 | 174.19 | 633,776 | -1.14(-0.65%) |
Feb 01, 2022 | 170.89 | 175.47 | 170.04 | 175.32 | 498,966 | +4.98(+2.92%) |
Jan 31, 2022 | 163.63 | 170.60 | 170.34 | 627,505 | +5.93(+3.61%) | |
Jan 28, 2022 | 160.20 | 164.50 | 157.15 | 164.41 | 443,870 | +3.45(+2.14%) |
Jan 27, 2022 | 162.70 | 167.56 | 160.35 | 160.96 | 562,062 | +0.00(+0.00%) |
Jan 26, 2022 | 161.12 | 164.96 | 158.12 | 160.96 | 699,222 | +3.04(+1.93%) |
Jan 25, 2022 | 154.76 | 160.07 | 151.98 | 157.92 | 677,909 | +0.05(+0.03%) |
Jan 24, 2022 | 154.24 | 158.42 | 149.77 | 157.87 | 922,889 | -0.33(-0.21%) |
Jan 21, 2022 | 161.29 | 163.09 | 157.68 | 158.19 | 538,217 | -4.99(-3.06%) |
Jan 20, 2022 | 163.60 | 166.92 | 162.58 | 163.19 | 451,947 | +0.63(+0.39%) |
Jan 19, 2022 | 167.86 | 168.33 | 162.02 | 162.55 | 511,944 | -4.61(-2.76%) |
Jan 18, 2022 | 172.21 | 173.11 | 165.99 | 167.16 | 626,832 | -6.60(-3.80%) |
Jan 14, 2022 | 173.76 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.95 | 179.77 | 173.50 | 173.73 | 613,831 | -3.23(-1.83%) |
Jan 12, 2022 | 177.42 | 179.62 | 174.31 | 176.97 | 494,505 | -0.24(-0.13%) |
Jan 11, 2022 | 177.94 | 179.83 | 176.70 | 177.20 | 818,691 | -0.31(-0.17%) |
Jan 10, 2022 | 175.22 | 177.81 | 172.24 | 177.51 | 1,013,974 | +2.13(+1.22%) |
Jan 07, 2022 | 172.90 | 176.04 | 169.11 | 175.38 | 711,970 | +3.36(+1.95%) |
Jan 06, 2022 | 169.74 | 173.65 | 167.53 | 172.01 | 602,062 | +4.85(+2.90%) |
Jan 05, 2022 | 166.41 | 168.21 | 165.82 | 167.16 | 983,844 | +0.03(+0.02%) |
Jan 04, 2022 | 163.48 | 170.25 | 163.48 | 167.13 | 600,049 | +6.20(+3.85%) |
Jan 03, 2022 | 158.81 | 161.44 | 157.85 | 160.93 | 513,597 | +2.68(+1.69%) |
Dec 31, 2021 | 159.00 | 160.22 | 158.23 | 158.25 | 163,843 | -1.76(-1.10%) |
Dec 30, 2021 | 160.05 | 161.76 | 159.74 | 160.01 | 196,016 | +0.90(+0.57%) |
Dec 29, 2021 | 159.95 | 161.76 | 158.19 | 159.11 | 256,669 | -0.32(-0.20%) |
Dec 28, 2021 | 160.95 | 161.26 | 159.11 | 159.43 | 215,540 | -1.25(-0.78%) |
Dec 27, 2021 | 160.81 | 162.09 | 159.60 | 160.69 | 302,067 | -0.08(-0.05%) |
Dec 23, 2021 | 160.22 | 162.03 | 159.71 | 160.76 | 239,004 | +1.77(+1.11%) |
Dec 22, 2021 | 156.60 | 160.13 | 155.65 | 159.00 | 280,334 | +2.56(+1.64%) |
Dec 21, 2021 | 151.97 | 157.28 | 151.97 | 156.44 | 390,056 | +5.54(+3.67%) |
Dec 20, 2021 | 152.14 | 152.46 | 148.39 | 150.90 | 462,007 | -4.60(-2.96%) |
Dec 17, 2021 | 158.01 | 158.01 | 153.56 | 155.50 | 653,705 | -4.10(-2.57%) |
Dec 16, 2021 | 163.58 | 164.49 | 158.12 | 159.60 | 447,190 | -1.89(-1.17%) |
Dec 15, 2021 | 158.61 | 162.06 | 155.46 | 161.49 | 458,319 | +3.77(+2.39%) |
Dec 14, 2021 | 154.43 | 158.02 | 154.35 | 157.72 | 634,546 | +2.58(+1.66%) |
Dec 13, 2021 | 158.16 | 158.16 | 154.61 | 155.14 | 306,619 | -3.29(-2.08%) |
Dec 10, 2021 | 160.20 | 162.08 | 156.86 | 158.43 | 269,854 | -1.09(-0.68%) |
Dec 09, 2021 | 161.01 | 162.92 | 159.52 | 159.52 | 288,804 | -2.97(-1.82%) |
Dec 08, 2021 | 163.17 | 164.86 | 159.73 | 162.48 | 381,751 | +0.16(+0.10%) |
Dec 07, 2021 | 160.94 | 165.27 | 159.10 | 162.33 | 410,028 | +3.37(+2.12%) |
Dec 06, 2021 | 157.43 | 161.83 | 155.79 | 158.96 | 387,351 | +2.84(+1.82%) |
Dec 03, 2021 | 160.14 | 161.75 | 154.38 | 156.12 | 501,322 | -3.41(-2.14%) |
Dec 02, 2021 | 153.81 | 160.68 | 153.45 | 159.53 | 357,103 | +6.57(+4.30%) |
Dec 01, 2021 | 160.32 | 161.36 | 152.81 | 152.96 | 409,903 | -2.85(-1.83%) |
Nov 30, 2021 | 158.61 | 159.98 | 155.22 | 155.80 | 468,214 | -4.94(-3.08%) |
Nov 29, 2021 | 161.40 | 163.42 | 159.81 | 160.75 | 416,366 | +2.78(+1.76%) |
Nov 26, 2021 | 163.11 | 163.74 | 157.62 | 157.97 | 339,801 | -12.05(-7.09%) |
Nov 24, 2021 | 167.41 | 170.93 | 166.98 | 170.02 | 376,788 | +1.47(+0.87%) |
Nov 23, 2021 | 163.89 | 168.79 | 163.89 | 168.54 | 388,999 | +5.02(+3.07%) |
Nov 22, 2021 | 164.69 | 166.91 | 161.62 | 163.52 | 385,824 | +1.31(+0.81%) |
Nov 19, 2021 | 163.10 | 163.68 | 160.79 | 162.21 | 365,936 | -2.43(-1.48%) |
Nov 18, 2021 | 165.31 | 164.71 | 164.11 | 164.64 | 203,945 | -0.03(-0.02%) |
Nov 17, 2021 | 166.36 | 166.36 | 163.59 | 164.67 | 327,889 | -1.28(-0.77%) |
Nov 16, 2021 | 165.57 | 167.99 | 162.33 | 165.95 | 284,812 | +0.97(+0.59%) |
Nov 15, 2021 | 163.93 | 166.18 | 163.90 | 164.99 | 299,980 | +1.96(+1.20%) |
Nov 12, 2021 | 162.53 | 163.52 | 161.84 | 163.03 | 266,075 | +0.49(+0.30%) |
Nov 11, 2021 | 162.06 | 164.44 | 161.75 | 162.53 | 292,762 | +0.81(+0.50%) |
Nov 10, 2021 | 161.28 | 161.72 | 402,274 | -0.37(-0.23%) | ||
Nov 09, 2021 | 163.06 | 165.54 | 160.65 | 162.09 | 409,432 | -2.81(-1.70%) |
Nov 08, 2021 | 167.25 | 168.29 | 164.10 | 164.90 | 321,221 | -1.14(-0.68%) |
Nov 05, 2021 | 169.63 | 170.76 | 164.92 | 166.03 | 354,056 | -1.92(-1.15%) |
Nov 04, 2021 | 170.76 | 170.76 | 165.07 | 167.96 | 489,513 | -2.81(-1.65%) |
Nov 03, 2021 | 167.81 | 171.56 | 167.59 | 170.77 | 458,155 | +2.88(+1.72%) |
Nov 02, 2021 | 165.86 | 168.93 | 164.69 | 167.89 | 328,680 | +3.37(+2.05%) |
Nov 01, 2021 | 164.33 | 165.57 | 161.15 | 164.52 | 565,947 | +2.62(+1.62%) |
Oct 29, 2021 | 164.38 | 167.80 | 160.91 | 161.90 | 1,033,842 | -10.57(-6.13%) |
Oct 28, 2021 | 170.11 | 172.62 | 168.94 | 172.47 | 621,452 | +2.62(+1.54%) |
Oct 27, 2021 | 172.15 | 173.70 | 169.42 | 169.85 | 620,778 | -2.90(-1.68%) |
Oct 26, 2021 | 173.20 | 172.75 | 626,223 | +0.39(+0.23%) | ||
Oct 25, 2021 | 173.12 | 172.36 | 489,618 | -0.28(-0.16%) | ||
Oct 22, 2021 | 171.17 | 172.75 | 170.50 | 172.63 | 689,674 | +1.55(+0.91%) |
Oct 21, 2021 | 172.10 | 173.10 | 170.54 | 171.09 | 346,110 | -1.02(-0.59%) |
Oct 20, 2021 | 171.24 | 173.04 | 169.55 | 172.10 | 309,226 | +0.64(+0.37%) |
Oct 19, 2021 | 171.30 | 171.60 | 169.20 | 171.46 | 384,895 | +1.22(+0.72%) |
Oct 18, 2021 | 170.44 | 170.62 | 169.00 | 170.24 | 612,846 | -0.03(-0.02%) |
Oct 15, 2021 | 168.93 | 171.10 | 168.09 | 170.27 | 692,100 | +2.48(+1.48%) |
Oct 14, 2021 | 166.54 | 167.90 | 165.27 | 167.79 | 424,098 | +3.03(+1.84%) |
Oct 13, 2021 | 164.97 | 165.46 | 163.08 | 164.76 | 396,190 | +0.09(+0.05%) |
Oct 12, 2021 | 164.79 | 165.85 | 163.66 | 164.67 | 523,003 | -0.24(-0.14%) |
Oct 11, 2021 | 165.99 | 166.77 | 164.72 | 164.91 | 436,488 | -0.18(-0.11%) |
Oct 08, 2021 | 161.60 | 165.58 | 153.52 | 165.08 | 591,140 | +2.86(+1.76%) |
Oct 07, 2021 | 162.07 | 164.50 | 161.93 | 162.22 | 657,873 | +2.01(+1.26%) |
Oct 06, 2021 | 157.87 | 160.61 | 156.70 | 160.21 | 503,019 | +0.28(+0.17%) |
Oct 05, 2021 | 156.29 | 160.28 | 155.91 | 159.93 | 1,071,765 | +4.28(+2.75%) |
Oct 04, 2021 | 157.12 | 160.64 | 154.81 | 155.65 | 844,672 | -2.46(-1.55%) |