Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 763.44 | 763.44 | 0 | +0.63(+0.08%) | ||
Dec 29, 2021 | 762.81 | 762.81 | 0 | -2.56(-0.33%) | ||
Dec 28, 2021 | 765.37 | 765.37 | 0 | +0.02(+0.00%) | ||
Dec 27, 2021 | 765.35 | 765.35 | 0 | +0.84(+0.11%) | ||
Dec 23, 2021 | 764.51 | 764.51 | 0 | -1.89(-0.25%) | ||
Dec 22, 2021 | 766.40 | 766.40 | 0 | +0.81(+0.11%) | ||
Dec 21, 2021 | 765.59 | 765.59 | 0 | -2.61(-0.34%) | ||
Dec 20, 2021 | 768.20 | 768.20 | 0 | -0.95(-0.12%) | ||
Dec 17, 2021 | 769.15 | 769.15 | 0 | +0.86(+0.11%) | ||
Dec 16, 2021 | 768.29 | 768.29 | 0 | +1.47(+0.19%) | ||
Dec 15, 2021 | 766.82 | 766.82 | 0 | -1.12(-0.15%) | ||
Dec 14, 2021 | 767.94 | 767.94 | 0 | -0.56(-0.07%) | ||
Dec 13, 2021 | 768.50 | 768.50 | 0 | +2.32(+0.30%) | ||
Dec 10, 2021 | 766.18 | 766.18 | 0 | +0.27(+0.04%) | ||
Dec 09, 2021 | 765.91 | 765.91 | 0 | +1.20(+0.16%) | ||
Dec 08, 2021 | 764.71 | 764.71 | 0 | -2.15(-0.28%) | ||
Dec 07, 2021 | 766.86 | 766.86 | 0 | -2.24(-0.29%) | ||
Dec 06, 2021 | 769.10 | 769.10 | 0 | +7.52(+0.99%) | ||
Nov 24, 2021 | 761.58 | 761.58 | 0 | +2.52(+0.33%) | ||
Nov 23, 2021 | 759.06 | 759.06 | 0 | -2.97(-0.39%) | ||
Nov 22, 2021 | 762.03 | 762.03 | 0 | -4.38(-0.57%) | ||
Nov 19, 2021 | 766.41 | 766.41 | 0 | +1.35(+0.18%) | ||
Nov 18, 2021 | 765.06 | 765.06 | 0 | +0.71(+0.09%) | ||
Nov 17, 2021 | 764.35 | 764.35 | 0 | +2.00(+0.26%) | ||
Nov 16, 2021 | 762.35 | 762.35 | 0 | -0.88(-0.12%) | ||
Nov 15, 2021 | 763.23 | 763.23 | 0 | -3.06(-0.40%) | ||
Nov 12, 2021 | 766.29 | 766.29 | 0 | +0.74(+0.10%) | ||
Nov 11, 2021 | 765.55 | 765.55 | 0 | -1.62(-0.21%) | ||
Nov 10, 2021 | 767.17 | 767.17 | 0 | -4.32(-0.56%) | ||
Nov 09, 2021 | 771.49 | 771.49 | 0 | +2.63(+0.34%) | ||
Nov 08, 2021 | 768.86 | 768.86 | 0 | -2.47(-0.32%) | ||
Nov 05, 2021 | 771.33 | 771.33 | 0 | +5.19(+0.68%) | ||
Nov 03, 2021 | 766.14 | 766.14 | 0 | -1.50(-0.20%) | ||
Nov 02, 2021 | 767.64 | 767.64 | 0 | +1.23(+0.16%) | ||
Nov 01, 2021 | 766.41 | 766.41 | 0 | -0.46(-0.06%) | ||
Oct 28, 2021 | 766.87 | 766.87 | 0 | -1.97(-0.26%) | ||
Oct 27, 2021 | 768.84 | 768.84 | 0 | +3.25(+0.42%) | ||
Oct 26, 2021 | 765.59 | 765.59 | 0 | +1.26(+0.16%) | ||
Oct 25, 2021 | 764.33 | 764.33 | 0 | +1.01(+0.13%) | ||
Oct 22, 2021 | 763.32 | 763.32 | 0 | +1.22(+0.16%) | ||
Oct 21, 2021 | 762.10 | 762.10 | 0 | -1.69(-0.22%) | ||
Oct 20, 2021 | 763.79 | 763.79 | 0 | -0.32(-0.04%) | ||
Oct 19, 2021 | 764.11 | 764.11 | 0 | -2.28(-0.30%) | ||
Oct 18, 2021 | 766.39 | 766.39 | 0 | -1.35(-0.18%) | ||
Oct 15, 2021 | 767.74 | 767.74 | 0 | -2.42(-0.31%) | ||
Oct 14, 2021 | 770.16 | 770.16 | 0 | +1.09(+0.14%) | ||
Oct 13, 2021 | 769.07 | 769.07 | 0 | +1.27(+0.17%) | ||
Oct 12, 2021 | 767.80 | 767.80 | 0 | +1.99(+0.26%) | ||
Oct 11, 2021 | 765.81 | 765.81 | 0 | -1.45(-0.19%) | ||
Oct 08, 2021 | 767.26 | 767.26 | 0 | -1.36(-0.18%) | ||
Oct 07, 2021 | 768.62 | 768.62 | 0 | -2.88(-0.37%) | ||
Oct 06, 2021 | 771.50 | 771.50 | 0 | +0.28(+0.04%) | ||
Oct 05, 2021 | 771.22 | 771.22 | 0 | -2.00(-0.26%) | ||
Oct 04, 2021 | 773.22 | 773.22 | 0 | -1.04(-0.13%) | ||
Oct 01, 2021 | 774.26 | 774.26 | 0 | +2.03(+0.26%) | ||
Sep 30, 2021 | 772.23 | 772.23 | 0 | +1.04(+0.13%) | ||
Sep 28, 2021 | 771.19 | 771.19 | 0 | -2.90(-0.37%) | ||
Sep 27, 2021 | 774.09 | 774.09 | 0 | -1.42(-0.18%) | ||
Sep 24, 2021 | 775.51 | 775.51 | 0 | -1.82(-0.23%) | ||
Sep 23, 2021 | 777.33 | 777.33 | 0 | -4.61(-0.59%) | ||
Sep 22, 2021 | 781.94 | 781.94 | 0 | +1.05(+0.13%) | ||
Sep 21, 2021 | 780.89 | 780.89 | 0 | -0.62(-0.08%) | ||
Sep 20, 2021 | 781.51 | 781.51 | 0 | +0.73(+0.09%) | ||
Sep 16, 2021 | 780.78 | 780.78 | 0 | -1.70(-0.22%) | ||
Sep 15, 2021 | 782.48 | 782.48 | 0 | -0.94(-0.12%) | ||
Sep 14, 2021 | 783.42 | 783.42 | 0 | +1.98(+0.25%) | ||
Sep 13, 2021 | 781.44 | 781.44 | 0 | +0.56(+0.07%) | ||
Sep 10, 2021 | 780.88 | 780.88 | 0 | -2.04(-0.26%) | ||
Sep 09, 2021 | 782.92 | 782.92 | 0 | +1.27(+0.16%) | ||
Sep 08, 2021 | 781.65 | 781.65 | 0 | +1.27(+0.16%) | ||
Sep 07, 2021 | 780.38 | 780.38 | 0 | -2.13(-0.27%) | ||
Sep 03, 2021 | 782.51 | 782.51 | 0 | -1.66(-0.21%) | ||
Sep 02, 2021 | 784.17 | 784.17 | 0 | +0.46(+0.06%) | ||
Sep 01, 2021 | 783.71 | 783.71 | 0 | +0.04(+0.01%) | ||
Aug 31, 2021 | 783.67 | 783.67 | 0 | -1.23(-0.16%) | ||
Aug 30, 2021 | 784.90 | 784.90 | 0 | +1.69(+0.22%) | ||
Aug 27, 2021 | 783.21 | 783.21 | 0 | +1.97(+0.25%) | ||
Aug 26, 2021 | 781.24 | 781.24 | 0 | +0.38(+0.05%) | ||
Aug 25, 2021 | 780.86 | 780.86 | 0 | -4.43(-0.56%) | ||
Aug 23, 2021 | 785.29 | 785.29 | 0 | +0.08(+0.01%) | ||
Aug 20, 2021 | 785.21 | 785.21 | 0 | -0.22(-0.03%) | ||
Aug 19, 2021 | 785.43 | 785.43 | 0 | +0.00(+0.00%) | ||
Aug 18, 2021 | 785.43 | 785.43 | 0 | +0.40(+0.05%) | ||
Aug 17, 2021 | 785.03 | 785.03 | 0 | -1.03(-0.13%) | ||
Aug 16, 2021 | 786.06 | 786.06 | 0 | +0.86(+0.11%) | ||
Aug 13, 2021 | 785.20 | 785.20 | 0 | +3.57(+0.46%) | ||
Aug 11, 2021 | 781.63 | 781.63 | 0 | +0.47(+0.06%) | ||
Aug 10, 2021 | 781.16 | 781.16 | 0 | -1.69(-0.22%) | ||
Aug 09, 2021 | 782.85 | 782.85 | 0 | -7.81(-0.99%) | ||
Aug 03, 2021 | 790.66 | 790.66 | 0 | +0.07(+0.01%) | ||
Aug 02, 2021 | 790.59 | 790.59 | 0 | +2.35(+0.30%) | ||
Jul 30, 2021 | 788.24 | 788.24 | 0 | +2.29(+0.29%) | ||
Jul 29, 2021 | 785.95 | 785.95 | 0 | -2.23(-0.28%) | ||
Jul 28, 2021 | 788.18 | 788.18 | 0 | +0.55(+0.07%) | ||
Jul 27, 2021 | 787.63 | 787.63 | 0 | +2.37(+0.30%) | ||
Jul 26, 2021 | 785.26 | 785.26 | 0 | -1.24(-0.16%) | ||
Jul 22, 2021 | 786.50 | 786.50 | 0 | +1.46(+0.19%) | ||
Jul 21, 2021 | 785.04 | 785.04 | 0 | -3.41(-0.43%) | ||
Jul 20, 2021 | 788.45 | 788.45 | 0 | -1.83(-0.23%) | ||
Jul 19, 2021 | 790.28 | 790.28 | 0 | +4.36(+0.55%) | ||
Jul 16, 2021 | 785.92 | 785.92 | 0 | +0.01(+0.00%) | ||
Jul 15, 2021 | 785.91 | 785.91 | 0 | +1.78(+0.23%) | ||
Jul 14, 2021 | 784.13 | 784.13 | 0 | +2.65(+0.34%) | ||
Jul 13, 2021 | 781.48 | 781.48 | 0 | -1.44(-0.18%) | ||
Jul 12, 2021 | 782.92 | 782.92 | 0 | -0.55(-0.07%) | ||
Jul 09, 2021 | 783.47 | 783.47 | 0 | -2.77(-0.35%) | ||
Jul 08, 2021 | 786.24 | 786.24 | 0 | +0.42(+0.05%) | ||
Jul 07, 2021 | 785.82 | 785.82 | 0 | +2.00(+0.26%) | ||
Jul 06, 2021 | 783.82 | 783.82 | 0 | +3.14(+0.40%) | ||
Jul 02, 2021 | 780.68 | 780.68 | 0 | +1.51(+0.19%) | ||
Jul 01, 2021 | 779.17 | 779.17 | 0 | -0.76(-0.10%) | ||
Jun 30, 2021 | 779.93 | 779.93 | 0 | +0.91(+0.12%) | ||
Jun 29, 2021 | 779.02 | 779.02 | 0 | +0.79(+0.10%) | ||
Jun 28, 2021 | 778.23 | 778.23 | 0 | +2.53(+0.33%) | ||
Jun 25, 2021 | 775.70 | 775.70 | 0 | -1.11(-0.14%) | ||
Jun 23, 2021 | 776.81 | 776.81 | 0 | -1.15(-0.15%) | ||
Jun 22, 2021 | 777.96 | 777.96 | 0 | +0.97(+0.12%) | ||
Jun 21, 2021 | 776.99 | 776.99 | 0 | -2.64(-0.34%) | ||
Jun 18, 2021 | 779.63 | 779.63 | 0 | +4.27(+0.55%) | ||
Jun 17, 2021 | 775.36 | 775.36 | 0 | -1.89(-0.24%) | ||
Jun 15, 2021 | 777.25 | 777.25 | 0 | +0.15(+0.02%) | ||
Jun 14, 2021 | 777.10 | 777.10 | 0 | -1.73(-0.22%) | ||
Jun 11, 2021 | 778.83 | 778.83 | 0 | -1.35(-0.17%) | ||
Jun 10, 2021 | 780.18 | 780.18 | 0 | +2.46(+0.32%) | ||
Jun 09, 2021 | 777.72 | 777.72 | 0 | +1.83(+0.24%) | ||
Jun 08, 2021 | 775.89 | 775.89 | 0 | +2.25(+0.29%) | ||
Jun 04, 2021 | 773.64 | 773.64 | 0 | +3.18(+0.41%) | ||
Jun 03, 2021 | 770.46 | 770.46 | 0 | -2.20(-0.28%) | ||
Jun 02, 2021 | 772.66 | 772.66 | 0 | +1.37(+0.18%) | ||
Jun 01, 2021 | 771.29 | 771.29 | 0 | -0.81(-0.10%) | ||
May 28, 2021 | 772.10 | 772.10 | 0 | +0.74(+0.10%) | ||
May 27, 2021 | 771.36 | 771.36 | 0 | -1.37(-0.18%) | ||
May 26, 2021 | 772.73 | 772.73 | 0 | -0.59(-0.08%) | ||
May 25, 2021 | 773.32 | 773.32 | 0 | +2.33(+0.30%) | ||
May 24, 2021 | 770.99 | 770.99 | 0 | +0.48(+0.06%) | ||
May 21, 2021 | 770.51 | 770.51 | 0 | +0.67(+0.09%) | ||
May 20, 2021 | 769.84 | 769.84 | 0 | +2.34(+0.30%) | ||
May 19, 2021 | 767.50 | 767.50 | 0 | -1.92(-0.25%) | ||
May 18, 2021 | 769.42 | 769.42 | 0 | +0.31(+0.04%) | ||
May 17, 2021 | 769.11 | 769.11 | 0 | +0.48(+0.06%) | ||
May 14, 2021 | 768.63 | 768.63 | 0 | +0.93(+0.12%) | ||
May 13, 2021 | 767.70 | 767.70 | 0 | +1.67(+0.22%) | ||
May 12, 2021 | 766.03 | 766.03 | 0 | -3.39(-0.44%) | ||
May 11, 2021 | 769.42 | 769.42 | 0 | -3.35(-0.43%) | ||
May 07, 2021 | 772.77 | 772.77 | 0 | +0.11(+0.01%) | ||
May 06, 2021 | 772.66 | 772.66 | 0 | -0.05(-0.01%) | ||
May 05, 2021 | 772.71 | 772.71 | 0 | +0.74(+0.10%) | ||
May 04, 2021 | 771.97 | 771.97 | 0 | +0.39(+0.05%) | ||
May 03, 2021 | 771.58 | 771.58 | 0 | +1.23(+0.16%) | ||
Apr 30, 2021 | 770.35 | 770.35 | 0 | +1.13(+0.15%) | ||
Apr 29, 2021 | 769.22 | 769.22 | 0 | -1.46(-0.19%) | ||
Apr 28, 2021 | 770.68 | 770.68 | 0 | +0.82(+0.11%) | ||
Apr 27, 2021 | 769.86 | 769.86 | 0 | -4.08(-0.53%) | ||
Apr 26, 2021 | 773.94 | 773.94 | 0 | -0.43(-0.06%) | ||
Apr 23, 2021 | 774.37 | 774.37 | 0 | -0.66(-0.09%) | ||
Apr 22, 2021 | 775.03 | 775.03 | 0 | +1.29(+0.17%) | ||
Apr 21, 2021 | 773.74 | 773.74 | 0 | +0.45(+0.06%) | ||
Apr 20, 2021 | 773.29 | 773.29 | 0 | +1.82(+0.24%) | ||
Apr 19, 2021 | 771.47 | 771.47 | 0 | -0.62(-0.08%) | ||
Apr 16, 2021 | 772.09 | 772.09 | 0 | -2.16(-0.28%) | ||
Apr 15, 2021 | 774.25 | 774.25 | 0 | +3.99(+0.52%) | ||
Apr 14, 2021 | 770.26 | 770.26 | 0 | -0.32(-0.04%) | ||
Apr 13, 2021 | 770.58 | 770.58 | 0 | +1.94(+0.25%) | ||
Apr 12, 2021 | 768.64 | 768.64 | 0 | -0.78(-0.10%) | ||
Apr 09, 2021 | 769.42 | 769.42 | 0 | +0.27(+0.04%) | ||
Apr 07, 2021 | 769.15 | 769.15 | 0 | -0.02(-0.00%) | ||
Apr 06, 2021 | 769.17 | 769.17 | 0 | +2.79(+0.36%) | ||
Apr 05, 2021 | 766.38 | 766.38 | 0 | -1.50(-0.20%) | ||
Apr 01, 2021 | 767.88 | 767.88 | 0 | +2.45(+0.32%) | ||
Mar 30, 2021 | 765.43 | 765.43 | 0 | +0.22(+0.03%) | ||
Mar 29, 2021 | 765.21 | 765.21 | 0 | -1.80(-0.23%) | ||
Mar 26, 2021 | 767.01 | 767.01 | 0 | -2.18(-0.28%) | ||
Mar 25, 2021 | 769.19 | 769.19 | 0 | -0.33(-0.04%) | ||
Mar 24, 2021 | 769.52 | 769.52 | 0 | +0.89(+0.12%) | ||
Mar 23, 2021 | 768.63 | 768.63 | 0 | +2.66(+0.35%) | ||
Mar 22, 2021 | 765.97 | 765.97 | 0 | +3.00(+0.39%) | ||
Mar 19, 2021 | 762.97 | 762.97 | 0 | -0.04(-0.01%) | ||
Mar 18, 2021 | 763.01 | 763.01 | 0 | -4.57(-0.60%) | ||
Mar 17, 2021 | 767.58 | 767.58 | 0 | -0.05(-0.01%) | ||
Mar 16, 2021 | 767.63 | 767.63 | 0 | -0.42(-0.05%) | ||
Mar 15, 2021 | 768.05 | 768.05 | 0 | +0.10(+0.01%) | ||
Mar 12, 2021 | 767.95 | 767.95 | 0 | -4.13(-0.53%) | ||
Mar 11, 2021 | 772.08 | 772.08 | 0 | -0.15(-0.02%) | ||
Mar 10, 2021 | 772.23 | 772.23 | 0 | +2.24(+0.29%) | ||
Mar 09, 2021 | 769.99 | 769.99 | 0 | +2.01(+0.26%) | ||
Mar 08, 2021 | 767.98 | 767.98 | 0 | -3.17(-0.41%) | ||
Mar 05, 2021 | 771.15 | 771.15 | 0 | -2.58(-0.33%) | ||
Mar 04, 2021 | 773.73 | 773.73 | 0 | -3.28(-0.42%) | ||
Mar 03, 2021 | 777.01 | 777.01 | 0 | -3.10(-0.40%) | ||
Mar 02, 2021 | 780.11 | 780.11 | 0 | +1.20(+0.15%) | ||
Mar 01, 2021 | 778.91 | 778.91 | 0 | -2.90(-0.37%) | ||
Feb 26, 2021 | 781.81 | 781.81 | 0 | +7.01(+0.90%) | ||
Feb 25, 2021 | 774.80 | 774.80 | 0 | -9.28(-1.18%) | ||
Feb 24, 2021 | 784.08 | 784.08 | 0 | -1.04(-0.13%) | ||
Feb 23, 2021 | 785.12 | 785.12 | 0 | -0.17(-0.02%) | ||
Feb 22, 2021 | 785.29 | 785.29 | 0 | -1.53(-0.19%) | ||
Feb 19, 2021 | 786.82 | 786.82 | 0 | -2.11(-0.27%) | ||
Feb 17, 2021 | 788.93 | 788.93 | 0 | +0.73(+0.09%) | ||
Feb 16, 2021 | 788.20 | 788.20 | 0 | -4.05(-0.51%) | ||
Feb 12, 2021 | 792.25 | 792.25 | 0 | -3.07(-0.39%) | ||
Feb 11, 2021 | 795.32 | 795.32 | 0 | -0.03(-0.00%) | ||
Feb 10, 2021 | 795.35 | 795.35 | 0 | +1.07(+0.13%) | ||
Feb 09, 2021 | 794.28 | 794.28 | 0 | +0.49(+0.06%) | ||
Feb 08, 2021 | 793.79 | 793.79 | 0 | +0.04(+0.01%) | ||
Feb 05, 2021 | 793.75 | 793.75 | 0 | -1.73(-0.22%) | ||
Feb 04, 2021 | 795.48 | 795.48 | 0 | -0.25(-0.03%) | ||
Feb 03, 2021 | 795.73 | 795.73 | 0 | -1.68(-0.21%) | ||
Feb 02, 2021 | 797.41 | 797.41 | 0 | -0.88(-0.11%) | ||
Feb 01, 2021 | 798.29 | 798.29 | 0 | +0.29(+0.04%) | ||
Jan 29, 2021 | 798.00 | 798.00 | 0 | +0.60(+0.08%) | ||
Jan 28, 2021 | 797.40 | 797.40 | 0 | +0.66(+0.08%) | ||
Jan 27, 2021 | 796.74 | 796.74 | 0 | +0.08(+0.01%) | ||
Jan 26, 2021 | 796.66 | 796.66 | 0 | +2.02(+0.25%) | ||
Jan 22, 2021 | 794.64 | 794.64 | 0 | +0.56(+0.07%) | ||
Jan 21, 2021 | 794.08 | 794.08 | 0 | -1.38(-0.17%) | ||
Jan 20, 2021 | 795.46 | 795.46 | 0 | -0.25(-0.03%) | ||
Jan 19, 2021 | 795.71 | 795.71 | 0 | +3.72(+0.47%) | ||
Jan 14, 2021 | 791.99 | 791.99 | 0 | -1.43(-0.18%) | ||
Jan 13, 2021 | 793.42 | 793.42 | 0 | +2.91(+0.37%) | ||
Jan 12, 2021 | 790.51 | 790.51 | 0 | -0.47(-0.06%) | ||
Jan 11, 2021 | 790.98 | 790.98 | 0 | -1.20(-0.15%) | ||
Jan 08, 2021 | 792.18 | 792.18 | 0 | -1.46(-0.18%) | ||
Jan 07, 2021 | 793.64 | 793.64 | 0 | -34.16(-4.13%) | ||
Jan 06, 2021 | 827.80 | 827.80 | 0 | -1.10(-0.13%) | ||
Jan 05, 2021 | 828.90 | 828.90 | 0 | -1.71(-0.21%) |