Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 140.65 | 140.99 | 136.22 | 136.35 | 86,761 | -2.91(-2.09%) |
Aug 30, 2022 | 141.16 | 141.60 | 137.54 | 139.26 | 80,098 | -0.62(-0.44%) |
Aug 29, 2022 | 139.66 | 140.69 | 138.32 | 139.88 | 82,925 | +0.00(+0.00%) |
Aug 26, 2022 | 146.68 | 147.50 | 139.81 | 139.88 | 71,434 | -6.82(-4.65%) |
Aug 25, 2022 | 145.26 | 146.74 | 144.09 | 146.69 | 99,045 | +1.55(+1.07%) |
Aug 24, 2022 | 145.61 | 146.05 | 144.38 | 145.14 | 113,638 | -0.47(-0.32%) |
Aug 23, 2022 | 146.43 | 148.14 | 143.84 | 145.61 | 76,587 | -1.77(-1.20%) |
Aug 22, 2022 | 149.84 | 149.84 | 146.62 | 147.38 | 112,892 | -4.56(-3.00%) |
Aug 19, 2022 | 153.19 | 153.19 | 150.43 | 151.94 | 98,463 | -1.57(-1.02%) |
Aug 18, 2022 | 152.43 | 153.58 | 150.63 | 153.51 | 112,046 | +2.06(+1.36%) |
Aug 17, 2022 | 151.06 | 152.42 | 150.07 | 151.45 | 83,321 | -1.08(-0.71%) |
Aug 16, 2022 | 151.65 | 153.55 | 151.23 | 152.53 | 116,410 | +0.02(+0.01%) |
Aug 15, 2022 | 149.71 | 152.66 | 149.71 | 152.51 | 117,956 | +1.24(+0.82%) |
Aug 12, 2022 | 147.66 | 151.33 | 146.91 | 151.27 | 160,611 | +3.38(+2.28%) |
Aug 11, 2022 | 147.28 | 149.05 | 146.21 | 147.89 | 148,529 | +2.08(+1.43%) |
Aug 10, 2022 | 143.20 | 145.94 | 140.96 | 145.81 | 190,875 | +4.38(+3.10%) |
Aug 09, 2022 | 142.53 | 142.53 | 139.89 | 141.43 | 201,595 | -1.02(-0.72%) |
Aug 08, 2022 | 140.55 | 143.46 | 139.55 | 142.45 | 172,054 | +2.89(+2.07%) |
Aug 05, 2022 | 142.08 | 142.99 | 135.83 | 139.56 | 240,618 | -4.80(-3.33%) |
Aug 04, 2022 | 137.01 | 145.00 | 135.26 | 144.37 | 240,189 | +8.73(+6.44%) |
Aug 03, 2022 | 135.27 | 136.50 | 133.78 | 135.63 | 113,317 | +1.02(+0.76%) |
Aug 02, 2022 | 136.07 | 136.97 | 134.08 | 134.61 | 93,386 | -2.10(-1.54%) |
Aug 01, 2022 | 134.43 | 137.12 | 133.44 | 136.72 | 148,113 | +1.04(+0.77%) |
Jul 29, 2022 | 133.88 | 136.22 | 133.35 | 135.67 | 152,811 | +1.63(+1.22%) |
Jul 28, 2022 | 132.22 | 134.12 | 131.26 | 134.04 | 135,506 | +2.57(+1.96%) |
Jul 27, 2022 | 130.13 | 132.38 | 129.30 | 131.47 | 133,049 | +2.06(+1.59%) |
Jul 26, 2022 | 126.25 | 129.56 | 126.25 | 129.41 | 92,815 | +1.92(+1.50%) |
Jul 25, 2022 | 127.29 | 128.27 | 126.75 | 127.49 | 79,032 | -0.17(-0.13%) |
Jul 22, 2022 | 128.41 | 128.58 | 126.05 | 127.66 | 97,500 | -0.65(-0.51%) |
Jul 21, 2022 | 125.96 | 128.36 | 125.48 | 128.31 | 99,881 | +2.19(+1.74%) |
Jul 20, 2022 | 124.48 | 126.81 | 123.53 | 126.12 | 109,949 | +0.71(+0.56%) |
Jul 19, 2022 | 122.06 | 125.59 | 122.06 | 125.41 | 122,577 | +4.70(+3.90%) |
Jul 18, 2022 | 123.73 | 123.73 | 120.09 | 120.70 | 86,537 | -2.11(-1.72%) |
Jul 15, 2022 | 121.72 | 123.99 | 121.05 | 122.82 | 167,945 | +3.16(+2.64%) |
Jul 14, 2022 | 117.39 | 119.79 | 116.37 | 119.65 | 94,563 | -0.39(-0.33%) |
Jul 13, 2022 | 118.67 | 120.72 | 117.68 | 120.05 | 127,404 | -0.33(-0.28%) |
Jul 12, 2022 | 122.91 | 124.68 | 119.82 | 120.38 | 106,785 | -2.47(-2.01%) |
Jul 11, 2022 | 123.38 | 123.96 | 122.03 | 122.85 | 89,323 | -0.93(-0.75%) |
Jul 08, 2022 | 125.65 | 125.65 | 122.26 | 123.78 | 106,188 | -2.33(-1.85%) |
Jul 07, 2022 | 124.50 | 126.55 | 124.25 | 126.11 | 111,084 | +2.38(+1.92%) |
Jul 06, 2022 | 122.15 | 124.80 | 120.99 | 123.73 | 126,537 | +2.00(+1.65%) |
Jul 05, 2022 | 120.23 | 121.85 | 118.06 | 121.73 | 113,261 | -0.39(-0.32%) |
Jul 01, 2022 | 120.13 | 122.73 | 119.50 | 122.12 | 105,605 | +1.46(+1.21%) |
Jun 30, 2022 | 118.70 | 121.93 | 117.80 | 120.66 | 109,954 | +0.33(+0.28%) |
Jun 29, 2022 | 119.86 | 121.85 | 118.15 | 120.32 | 131,461 | +0.04(+0.03%) |
Jun 28, 2022 | 123.27 | 123.29 | 120.01 | 120.28 | 130,812 | -1.97(-1.61%) |
Jun 27, 2022 | 122.97 | 123.48 | 120.69 | 122.26 | 107,814 | +0.41(+0.34%) |
Jun 24, 2022 | 117.09 | 121.98 | 116.55 | 121.84 | 676,962 | +6.26(+5.41%) |
Jun 23, 2022 | 116.34 | 117.71 | 114.99 | 115.59 | 299,755 | -0.93(-0.80%) |
Jun 22, 2022 | 116.53 | 118.00 | 115.01 | 116.52 | 280,614 | -1.92(-1.62%) |
Jun 21, 2022 | 117.50 | 119.62 | 115.24 | 118.44 | 206,463 | +3.49(+3.03%) |
Jun 17, 2022 | 116.76 | 118.15 | 114.90 | 114.95 | 331,305 | +0.11(+0.09%) |
Jun 16, 2022 | 118.79 | 118.79 | 114.24 | 114.84 | 168,186 | -6.63(-5.46%) |
Jun 15, 2022 | 123.25 | 123.25 | 120.20 | 121.47 | 108,157 | -0.10(-0.08%) |
Jun 14, 2022 | 122.16 | 123.76 | 119.61 | 121.57 | 127,071 | -0.98(-0.80%) |
Jun 13, 2022 | 123.22 | 124.33 | 121.59 | 122.55 | 156,732 | -3.83(-3.03%) |
Jun 10, 2022 | 128.35 | 128.35 | 125.19 | 126.38 | 173,208 | -3.94(-3.02%) |
Jun 09, 2022 | 129.51 | 132.52 | 129.51 | 130.32 | 164,502 | -0.07(-0.05%) |
Jun 08, 2022 | 131.41 | 131.49 | 129.49 | 130.39 | 108,250 | -1.62(-1.23%) |
Jun 07, 2022 | 131.01 | 132.31 | 130.25 | 132.01 | 74,946 | -0.07(-0.05%) |
Jun 06, 2022 | 132.23 | 132.79 | 131.25 | 132.08 | 119,479 | +0.55(+0.42%) |
Jun 03, 2022 | 133.77 | 134.81 | 130.79 | 131.53 | 123,316 | -2.74(-2.04%) |
Jun 02, 2022 | 130.74 | 134.39 | 130.73 | 134.27 | 161,809 | +4.44(+3.42%) |
Jun 01, 2022 | 128.61 | 130.29 | 126.68 | 129.83 | 157,132 | +1.33(+1.03%) |
May 31, 2022 | 129.16 | 129.88 | 127.25 | 128.50 | 217,561 | -0.31(-0.24%) |
May 27, 2022 | 126.57 | 128.84 | 126.23 | 128.82 | 98,027 | +3.55(+2.83%) |
May 26, 2022 | 124.69 | 126.55 | 122.89 | 125.27 | 82,721 | +2.01(+1.63%) |
May 25, 2022 | 122.99 | 124.14 | 121.81 | 123.26 | 106,313 | -0.33(-0.27%) |
May 24, 2022 | 123.12 | 124.22 | 120.55 | 123.59 | 116,665 | +0.14(+0.11%) |
May 23, 2022 | 125.79 | 125.79 | 123.01 | 123.46 | 90,570 | +0.17(+0.14%) |
May 20, 2022 | 124.50 | 124.60 | 120.02 | 123.29 | 256,988 | -0.17(-0.14%) |
May 19, 2022 | 121.54 | 125.08 | 121.19 | 123.46 | 170,722 | +0.85(+0.70%) |
May 18, 2022 | 127.03 | 127.38 | 121.83 | 122.61 | 192,203 | -6.08(-4.72%) |
May 17, 2022 | 129.00 | 130.34 | 127.34 | 128.68 | 126,226 | +1.43(+1.12%) |
May 16, 2022 | 127.27 | 127.73 | 124.50 | 127.25 | 106,041 | -1.40(-1.09%) |
May 13, 2022 | 128.89 | 129.99 | 127.48 | 128.65 | 132,330 | +1.41(+1.11%) |
May 12, 2022 | 125.69 | 128.11 | 123.80 | 127.24 | 166,138 | +0.70(+0.56%) |
May 11, 2022 | 128.39 | 130.28 | 126.30 | 126.53 | 156,473 | -1.03(-0.81%) |
May 10, 2022 | 131.37 | 132.40 | 126.70 | 127.56 | 138,071 | -2.38(-1.83%) |
May 09, 2022 | 127.81 | 131.94 | 127.81 | 129.94 | 148,593 | -0.50(-0.38%) |
May 06, 2022 | 129.47 | 131.26 | 126.38 | 130.44 | 240,878 | +0.79(+0.61%) |
May 05, 2022 | 132.95 | 134.57 | 128.17 | 129.65 | 194,444 | -5.80(-4.28%) |
May 04, 2022 | 121.71 | 135.86 | 121.71 | 135.45 | 273,553 | +8.78(+6.93%) |
May 03, 2022 | 126.75 | 126.96 | 124.95 | 126.67 | 172,099 | +0.47(+0.37%) |
May 02, 2022 | 125.38 | 128.01 | 122.82 | 126.20 | 168,950 | +1.29(+1.04%) |
Apr 29, 2022 | 128.02 | 129.00 | 124.18 | 124.91 | 137,379 | -4.14(-3.21%) |
Apr 28, 2022 | 128.93 | 129.50 | 126.05 | 129.05 | 96,485 | +2.06(+1.62%) |
Apr 27, 2022 | 126.95 | 129.64 | 126.21 | 127.00 | 106,327 | -0.13(-0.10%) |
Apr 26, 2022 | 130.03 | 130.39 | 126.33 | 127.12 | 124,547 | -4.42(-3.36%) |
Apr 25, 2022 | 131.32 | 131.62 | 128.25 | 131.54 | 122,396 | -0.55(-0.41%) |
Apr 22, 2022 | 134.44 | 134.44 | 131.58 | 132.09 | 137,620 | -2.89(-2.14%) |
Apr 21, 2022 | 136.86 | 137.57 | 133.64 | 134.98 | 126,925 | -0.22(-0.16%) |
Apr 20, 2022 | 134.93 | 136.45 | 134.39 | 135.20 | 120,725 | +2.13(+1.60%) |
Apr 19, 2022 | 127.85 | 133.34 | 127.62 | 133.07 | 159,672 | +5.59(+4.39%) |
Apr 18, 2022 | 127.71 | 128.93 | 126.23 | 127.48 | 148,082 | -1.08(-0.84%) |
Apr 14, 2022 | 133.03 | 134.21 | 128.37 | 128.55 | 96,882 | -4.04(-3.04%) |
Apr 13, 2022 | 130.72 | 133.19 | 130.72 | 132.59 | 111,314 | +0.75(+0.57%) |
Apr 12, 2022 | 132.93 | 135.46 | 131.39 | 131.85 | 123,146 | +0.63(+0.48%) |
Apr 11, 2022 | 133.38 | 133.61 | 130.79 | 131.22 | 219,032 | -1.89(-1.42%) |
Apr 08, 2022 | 133.65 | 135.06 | 132.55 | 133.11 | 157,051 | -0.04(-0.03%) |
Apr 07, 2022 | 130.36 | 133.35 | 129.02 | 133.15 | 206,547 | +2.68(+2.05%) |
Apr 06, 2022 | 131.29 | 131.34 | 129.16 | 130.47 | 166,398 | -2.22(-1.67%) |
Apr 05, 2022 | 134.81 | 135.16 | 132.12 | 132.69 | 155,335 | -2.61(-1.93%) |
Apr 04, 2022 | 136.78 | 138.48 | 135.03 | 135.30 | 156,815 | -2.06(-1.50%) |
Apr 01, 2022 | 138.28 | 139.67 | 135.79 | 137.35 | 162,121 | +0.56(+0.41%) |
Mar 31, 2022 | 139.21 | 140.63 | 136.69 | 136.79 | 142,256 | -3.72(-2.65%) |
Mar 30, 2022 | 142.96 | 143.12 | 139.35 | 140.52 | 138,074 | -2.20(-1.54%) |
Mar 29, 2022 | 142.06 | 143.45 | 141.51 | 142.72 | 137,314 | +3.64(+2.62%) |
Mar 28, 2022 | 139.21 | 140.24 | 136.78 | 139.08 | 127,160 | -0.66(-0.47%) |
Mar 25, 2022 | 139.47 | 139.78 | 136.52 | 139.74 | 160,149 | -0.51(-0.36%) |
Mar 24, 2022 | 141.42 | 141.42 | 138.92 | 140.25 | 95,573 | +0.08(+0.06%) |
Mar 23, 2022 | 142.52 | 143.35 | 139.69 | 140.17 | 146,613 | -3.89(-2.70%) |
Mar 22, 2022 | 144.34 | 145.89 | 142.89 | 144.06 | 150,738 | +0.97(+0.68%) |
Mar 21, 2022 | 143.84 | 145.21 | 141.41 | 143.09 | 180,237 | -2.10(-1.44%) |
Mar 18, 2022 | 145.52 | 146.50 | 142.72 | 145.18 | 595,860 | +0.78(+0.54%) |
Mar 17, 2022 | 141.38 | 144.65 | 141.12 | 144.40 | 126,040 | +1.29(+0.90%) |
Mar 16, 2022 | 142.10 | 144.13 | 140.29 | 143.11 | 169,171 | +2.06(+1.46%) |
Mar 15, 2022 | 140.67 | 141.48 | 138.99 | 141.05 | 148,566 | +2.33(+1.68%) |
Mar 14, 2022 | 140.18 | 140.81 | 137.28 | 138.72 | 262,366 | +0.32(+0.23%) |
Mar 11, 2022 | 140.58 | 141.18 | 138.34 | 138.39 | 148,007 | -1.10(-0.79%) |
Mar 10, 2022 | 139.39 | 139.88 | 137.41 | 139.49 | 133,630 | -2.24(-1.58%) |
Mar 09, 2022 | 141.55 | 142.73 | 140.20 | 141.73 | 297,120 | +4.17(+3.03%) |
Mar 08, 2022 | 136.19 | 140.17 | 134.44 | 137.56 | 159,026 | +1.39(+1.02%) |
Mar 07, 2022 | 141.14 | 141.99 | 135.99 | 136.17 | 217,941 | -4.50(-3.20%) |
Mar 04, 2022 | 140.07 | 141.11 | 138.61 | 140.67 | 185,025 | -1.45(-1.02%) |
Mar 03, 2022 | 145.23 | 145.23 | 141.01 | 142.12 | 168,057 | -1.71(-1.19%) |
Mar 02, 2022 | 141.80 | 145.12 | 141.80 | 143.83 | 202,604 | +3.73(+2.66%) |
Mar 01, 2022 | 141.11 | 142.80 | 138.13 | 140.10 | 266,577 | -0.97(-0.69%) |
Feb 28, 2022 | 142.13 | 144.48 | 139.81 | 141.07 | 312,337 | -3.74(-2.58%) |
Feb 25, 2022 | 141.74 | 144.95 | 142.23 | 144.81 | 147,600 | +2.59(+1.82%) |
Feb 24, 2022 | 136.50 | 142.38 | 136.10 | 142.22 | 173,738 | +2.87(+2.06%) |
Feb 23, 2022 | 144.58 | 144.98 | 139.00 | 139.35 | 205,565 | -3.79(-2.65%) |
Feb 22, 2022 | 141.97 | 145.85 | 141.07 | 143.15 | 205,548 | -0.22(-0.16%) |
Feb 18, 2022 | 143.37 | 0 | -1.70(-1.17%) | |||
Feb 17, 2022 | 143.44 | 145.96 | 142.13 | 145.08 | 619,558 | +1.27(+0.88%) |
Feb 16, 2022 | 142.78 | 144.51 | 140.62 | 143.80 | 287,260 | +0.47(+0.33%) |
Feb 15, 2022 | 140.49 | 143.58 | 138.84 | 143.33 | 276,130 | +6.15(+4.49%) |
Feb 14, 2022 | 138.41 | 140.22 | 135.95 | 137.18 | 327,921 | -0.99(-0.72%) |
Feb 11, 2022 | 142.81 | 143.10 | 136.96 | 138.17 | 349,725 | -4.51(-3.16%) |
Feb 10, 2022 | 147.34 | 151.35 | 141.55 | 142.68 | 455,023 | -10.44(-6.82%) |
Feb 09, 2022 | 151.47 | 153.22 | 150.94 | 153.12 | 180,133 | +2.88(+1.91%) |
Feb 08, 2022 | 146.13 | 151.48 | 146.13 | 150.24 | 204,135 | +3.30(+2.24%) |
Feb 07, 2022 | 146.74 | 149.52 | 146.43 | 146.94 | 303,667 | +0.51(+0.35%) |
Feb 04, 2022 | 146.85 | 148.56 | 144.09 | 146.44 | 310,603 | -0.60(-0.41%) |
Feb 03, 2022 | 150.91 | 146.87 | 147.03 | 283,569 | -4.96(-3.26%) | |
Feb 02, 2022 | 152.83 | 154.04 | 150.10 | 151.99 | 331,396 | -1.25(-0.82%) |
Feb 01, 2022 | 152.13 | 153.64 | 149.55 | 153.24 | 374,088 | +3.37(+2.25%) |
Jan 31, 2022 | 148.81 | 152.93 | 149.88 | 5,904,625 | -0.02(-0.01%) | |
Jan 28, 2022 | 145.44 | 150.00 | 143.62 | 149.90 | 717,068 | +5.23(+3.62%) |
Jan 27, 2022 | 151.93 | 156.09 | 143.16 | 144.66 | 1,035,984 | -21.64(-13.01%) |
Jan 26, 2022 | 171.89 | 174.96 | 164.64 | 166.30 | 141,479 | -2.94(-1.73%) |
Jan 25, 2022 | 174.22 | 174.22 | 167.46 | 169.24 | 168,863 | -8.46(-4.76%) |
Jan 24, 2022 | 175.16 | 178.80 | 172.61 | 177.70 | 198,985 | -0.58(-0.32%) |
Jan 21, 2022 | 178.30 | 182.00 | 176.66 | 178.28 | 148,391 | +0.03(+0.02%) |
Jan 20, 2022 | 182.85 | 185.95 | 177.77 | 178.25 | 121,782 | -3.78(-2.07%) |
Jan 19, 2022 | 184.02 | 185.88 | 181.40 | 182.02 | 144,052 | -1.59(-0.87%) |
Jan 18, 2022 | 181.12 | 184.24 | 179.25 | 183.62 | 155,352 | +0.08(+0.04%) |
Jan 14, 2022 | 183.54 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.15 | 186.72 | 183.13 | 183.59 | 100,538 | -0.20(-0.11%) |
Jan 12, 2022 | 185.49 | 187.02 | 182.73 | 183.79 | 160,226 | -0.12(-0.06%) |
Jan 11, 2022 | 182.33 | 184.83 | 178.07 | 183.91 | 131,157 | +2.08(+1.15%) |
Jan 10, 2022 | 181.45 | 181.90 | 178.04 | 181.83 | 145,796 | -1.13(-0.62%) |
Jan 07, 2022 | 185.52 | 186.34 | 182.37 | 182.96 | 115,500 | -3.34(-1.80%) |
Jan 06, 2022 | 186.62 | 189.22 | 185.28 | 186.31 | 89,248 | +0.14(+0.07%) |
Jan 05, 2022 | 188.72 | 191.32 | 185.87 | 186.17 | 152,089 | -3.37(-1.78%) |
Jan 04, 2022 | 188.18 | 190.43 | 186.75 | 189.54 | 98,271 | +1.93(+1.03%) |
Jan 03, 2022 | 191.17 | 191.35 | 185.93 | 187.61 | 219,391 | -2.34(-1.23%) |
Dec 31, 2021 | 188.08 | 190.97 | 187.84 | 189.95 | 57,961 | +1.14(+0.61%) |
Dec 30, 2021 | 191.95 | 193.73 | 188.18 | 188.80 | 70,049 | -2.62(-1.37%) |
Dec 29, 2021 | 188.65 | 191.81 | 188.65 | 191.43 | 81,669 | +2.84(+1.50%) |
Dec 28, 2021 | 187.10 | 189.68 | 186.99 | 188.59 | 77,074 | +0.52(+0.28%) |
Dec 27, 2021 | 185.70 | 188.09 | 184.64 | 188.07 | 73,448 | +3.44(+1.86%) |
Dec 23, 2021 | 185.43 | 186.17 | 183.61 | 184.63 | 172,080 | +0.76(+0.41%) |
Dec 22, 2021 | 182.97 | 184.84 | 180.99 | 183.86 | 96,866 | +0.94(+0.51%) |
Dec 21, 2021 | 180.58 | 183.79 | 179.41 | 182.92 | 103,903 | +4.59(+2.57%) |
Dec 20, 2021 | 182.13 | 182.13 | 176.06 | 178.34 | 186,679 | -5.63(-3.06%) |
Dec 17, 2021 | 179.84 | 185.91 | 179.75 | 183.97 | 650,438 | +1.87(+1.03%) |
Dec 16, 2021 | 184.89 | 186.36 | 180.47 | 182.10 | 130,539 | -1.55(-0.85%) |
Dec 15, 2021 | 182.57 | 184.85 | 180.56 | 183.66 | 229,471 | +2.16(+1.19%) |
Dec 14, 2021 | 184.66 | 185.86 | 180.33 | 181.50 | 169,512 | -2.57(-1.40%) |
Dec 13, 2021 | 185.67 | 186.32 | 183.02 | 184.07 | 148,440 | -2.05(-1.10%) |
Dec 10, 2021 | 188.99 | 188.99 | 184.33 | 186.11 | 131,192 | -1.71(-0.91%) |
Dec 09, 2021 | 189.72 | 190.51 | 187.66 | 187.82 | 141,390 | -3.07(-1.61%) |
Dec 08, 2021 | 195.59 | 195.59 | 189.88 | 190.90 | 161,571 | -4.16(-2.13%) |
Dec 07, 2021 | 193.80 | 196.63 | 193.80 | 195.06 | 92,261 | +3.35(+1.75%) |
Dec 06, 2021 | 189.38 | 193.76 | 189.22 | 191.71 | 156,526 | +4.41(+2.36%) |
Dec 03, 2021 | 187.75 | 188.48 | 184.03 | 187.30 | 121,916 | -0.25(-0.14%) |
Dec 02, 2021 | 182.41 | 188.14 | 182.38 | 187.55 | 100,579 | +6.01(+3.31%) |
Dec 01, 2021 | 187.79 | 189.19 | 181.38 | 181.54 | 129,151 | -3.06(-1.66%) |
Nov 30, 2021 | 188.55 | 189.98 | 183.16 | 184.61 | 148,398 | -4.84(-2.56%) |
Nov 29, 2021 | 190.37 | 191.00 | 187.79 | 189.45 | 123,979 | +0.93(+0.49%) |
Nov 26, 2021 | 188.91 | 191.95 | 187.37 | 188.52 | 93,533 | -5.11(-2.64%) |
Nov 24, 2021 | 198.71 | 198.71 | 193.44 | 193.63 | 129,456 | -5.89(-2.95%) |
Nov 23, 2021 | 198.19 | 199.97 | 196.78 | 199.52 | 82,280 | +0.95(+0.48%) |
Nov 22, 2021 | 198.53 | 202.88 | 197.83 | 198.57 | 108,762 | +1.01(+0.51%) |
Nov 19, 2021 | 199.71 | 199.81 | 196.05 | 197.57 | 129,939 | -3.51(-1.74%) |
Nov 18, 2021 | 199.88 | 201.23 | 199.91 | 201.07 | 118,312 | +1.15(+0.58%) |
Nov 17, 2021 | 197.91 | 200.05 | 195.81 | 199.92 | 168,566 | +1.63(+0.82%) |
Nov 16, 2021 | 198.03 | 200.80 | 197.26 | 198.29 | 105,687 | +0.26(+0.13%) |
Nov 15, 2021 | 199.74 | 199.74 | 196.76 | 198.03 | 99,148 | -1.26(-0.63%) |
Nov 12, 2021 | 201.86 | 201.86 | 198.54 | 199.29 | 145,800 | -1.57(-0.78%) |
Nov 11, 2021 | 205.44 | 207.11 | 199.96 | 200.86 | 119,789 | -4.51(-2.20%) |
Nov 10, 2021 | 203.60 | 205.78 | 205.37 | 115,237 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.00 | 204.13 | 199.78 | 204.01 | 92,827 | +1.01(+0.50%) |
Nov 08, 2021 | 203.78 | 204.54 | 201.05 | 203.00 | 123,448 | +0.96(+0.47%) |
Nov 05, 2021 | 197.10 | 202.24 | 196.55 | 202.04 | 137,363 | +5.91(+3.01%) |
Nov 04, 2021 | 194.09 | 197.75 | 191.18 | 196.13 | 202,062 | +8.49(+4.52%) |
Nov 03, 2021 | 190.63 | 191.48 | 186.89 | 187.64 | 181,836 | -3.45(-1.80%) |
Nov 02, 2021 | 188.70 | 191.09 | 188.05 | 191.09 | 107,826 | +2.85(+1.52%) |
Nov 01, 2021 | 186.82 | 188.47 | 184.81 | 188.24 | 97,311 | +2.60(+1.40%) |
Oct 29, 2021 | 182.70 | 186.29 | 181.51 | 185.64 | 113,128 | +2.90(+1.59%) |
Oct 28, 2021 | 179.47 | 182.98 | 179.47 | 182.74 | 88,998 | +3.90(+2.18%) |
Oct 27, 2021 | 180.25 | 182.67 | 178.51 | 178.84 | 99,443 | -1.03(-0.58%) |
Oct 26, 2021 | 182.59 | 179.88 | 123,384 | -2.43(-1.33%) | ||
Oct 25, 2021 | 181.23 | 182.87 | 180.55 | 182.31 | 94,888 | +0.41(+0.23%) |
Oct 22, 2021 | 181.47 | 183.44 | 181.16 | 181.90 | 86,516 | +1.17(+0.65%) |
Oct 21, 2021 | 178.03 | 180.92 | 176.71 | 180.72 | 73,764 | +2.50(+1.40%) |
Oct 20, 2021 | 178.05 | 179.05 | 176.58 | 178.22 | 77,845 | +0.88(+0.50%) |
Oct 19, 2021 | 176.44 | 178.79 | 175.35 | 177.34 | 135,859 | +1.87(+1.06%) |
Oct 18, 2021 | 172.13 | 175.79 | 171.66 | 175.48 | 75,980 | +2.51(+1.45%) |
Oct 15, 2021 | 172.35 | 173.90 | 170.72 | 172.97 | 202,944 | +2.96(+1.74%) |
Oct 14, 2021 | 167.13 | 170.56 | 166.16 | 170.01 | 95,175 | +4.63(+2.80%) |
Oct 13, 2021 | 165.88 | 166.44 | 163.82 | 165.38 | 80,214 | +0.27(+0.17%) |
Oct 12, 2021 | 166.73 | 167.70 | 164.24 | 165.10 | 171,141 | -0.76(-0.46%) |
Oct 11, 2021 | 173.39 | 174.58 | 165.73 | 165.87 | 175,120 | -7.88(-4.54%) |
Oct 08, 2021 | 172.13 | 174.30 | 171.00 | 173.75 | 87,709 | +1.67(+0.97%) |
Oct 07, 2021 | 171.08 | 173.97 | 171.08 | 172.08 | 237,774 | +2.34(+1.38%) |
Oct 06, 2021 | 169.03 | 170.24 | 166.34 | 169.74 | 135,571 | +0.40(+0.24%) |
Oct 05, 2021 | 164.84 | 169.74 | 164.39 | 169.33 | 125,140 | +4.55(+2.76%) |
Oct 04, 2021 | 166.95 | 167.79 | 164.10 | 164.78 | 162,392 | -1.83(-1.10%) |
Oct 01, 2021 | 164.51 | 167.77 | 162.31 | 166.61 | 168,652 | +2.39(+1.46%) |
Sep 30, 2021 | 170.82 | 170.82 | 164.08 | 164.22 | 126,734 | -5.89(-3.46%) |
Sep 29, 2021 | 167.89 | 171.95 | 166.66 | 170.11 | 121,462 | +3.05(+1.82%) |
Sep 28, 2021 | 168.49 | 168.49 | 166.46 | 167.06 | 93,327 | -2.38(-1.41%) |
Sep 27, 2021 | 166.90 | 171.20 | 166.71 | 169.44 | 136,595 | +2.75(+1.65%) |
Sep 24, 2021 | 166.30 | 168.76 | 166.30 | 166.69 | 120,467 | -0.53(-0.32%) |
Sep 23, 2021 | 165.18 | 168.37 | 165.18 | 167.21 | 75,955 | +2.58(+1.57%) |
Sep 22, 2021 | 163.44 | 166.07 | 163.02 | 164.63 | 76,425 | +2.72(+1.68%) |
Sep 21, 2021 | 165.12 | 165.68 | 161.69 | 161.92 | 99,773 | -2.04(-1.25%) |
Sep 20, 2021 | 163.46 | 164.09 | 160.82 | 163.96 | 126,013 | -1.57(-0.95%) |
Sep 17, 2021 | 169.01 | 169.01 | 164.30 | 165.53 | 439,360 | -3.45(-2.04%) |
Sep 16, 2021 | 172.15 | 172.15 | 168.40 | 168.98 | 169,571 | -3.15(-1.83%) |
Sep 15, 2021 | 168.09 | 172.15 | 167.26 | 172.13 | 126,738 | +4.03(+2.40%) |
Sep 14, 2021 | 170.99 | 172.21 | 167.21 | 168.09 | 114,664 | -2.50(-1.47%) |
Sep 13, 2021 | 170.69 | 171.43 | 167.69 | 170.59 | 170,310 | +1.47(+0.87%) |
Sep 10, 2021 | 169.68 | 170.76 | 167.60 | 169.13 | 164,346 | +0.78(+0.46%) |
Sep 09, 2021 | 168.32 | 169.83 | 167.47 | 168.35 | 199,177 | +0.46(+0.27%) |
Sep 08, 2021 | 165.52 | 168.14 | 165.12 | 167.89 | 92,311 | +1.27(+0.76%) |
Sep 07, 2021 | 165.33 | 167.81 | 164.38 | 166.62 | 146,071 | +1.29(+0.78%) |
Sep 03, 2021 | 165.54 | 166.77 | 164.18 | 165.33 | 122,847 | +0.43(+0.26%) |
Sep 02, 2021 | 166.69 | 167.28 | 164.36 | 164.90 | 134,586 | -0.89(-0.54%) |