Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 149.97 | 151.18 | 147.72 | 148.66 | 1,926,178 | -2.14(-1.42%) |
Oct 28, 2022 | 149.64 | 151.39 | 148.08 | 150.80 | 1,642,089 | +2.11(+1.42%) |
Oct 27, 2022 | 150.14 | 150.49 | 147.10 | 148.69 | 2,382,282 | -0.52(-0.35%) |
Oct 26, 2022 | 149.73 | 152.41 | 148.68 | 149.22 | 2,197,877 | -0.62(-0.41%) |
Oct 25, 2022 | 146.84 | 150.08 | 146.84 | 149.84 | 2,099,537 | +2.88(+1.96%) |
Oct 24, 2022 | 146.30 | 148.21 | 145.91 | 146.95 | 1,378,907 | +2.12(+1.47%) |
Oct 21, 2022 | 141.61 | 145.30 | 139.82 | 144.83 | 2,392,875 | +2.74(+1.92%) |
Oct 20, 2022 | 145.12 | 145.82 | 141.84 | 142.09 | 2,365,461 | -3.64(-2.50%) |
Oct 19, 2022 | 146.98 | 147.58 | 143.52 | 145.73 | 2,016,310 | -2.25(-1.52%) |
Oct 18, 2022 | 151.22 | 151.89 | 147.35 | 147.99 | 2,828,853 | +0.62(+0.42%) |
Oct 17, 2022 | 144.75 | 147.98 | 144.63 | 147.37 | 2,216,276 | +4.32(+3.02%) |
Oct 14, 2022 | 147.29 | 148.43 | 142.76 | 143.05 | 2,668,592 | -3.19(-2.18%) |
Oct 13, 2022 | 139.70 | 147.44 | 139.57 | 146.23 | 1,502,661 | +2.74(+1.91%) |
Oct 12, 2022 | 144.55 | 145.62 | 143.23 | 143.50 | 1,498,417 | -0.38(-0.27%) |
Oct 11, 2022 | 143.41 | 146.09 | 142.26 | 143.88 | 1,609,455 | +0.46(+0.32%) |
Oct 10, 2022 | 145.70 | 145.70 | 142.10 | 143.42 | 1,594,770 | -1.56(-1.08%) |
Oct 07, 2022 | 148.63 | 148.96 | 144.57 | 144.99 | 2,055,833 | -5.14(-3.42%) |
Oct 06, 2022 | 151.30 | 152.44 | 149.78 | 150.12 | 1,345,916 | -1.97(-1.29%) |
Oct 05, 2022 | 150.27 | 153.11 | 149.54 | 152.09 | 1,280,961 | -0.16(-0.10%) |
Oct 04, 2022 | 150.76 | 152.80 | 150.13 | 152.25 | 1,703,876 | +3.34(+2.25%) |
Oct 03, 2022 | 146.86 | 150.38 | 145.91 | 148.90 | 1,606,160 | +3.01(+2.06%) |
Sep 30, 2022 | 147.99 | 149.57 | 145.64 | 145.89 | 2,477,262 | -2.62(-1.76%) |
Sep 29, 2022 | 149.60 | 150.09 | 147.57 | 148.51 | 1,669,049 | -1.29(-0.86%) |
Sep 28, 2022 | 148.87 | 151.51 | 147.66 | 149.80 | 2,113,554 | +2.81(+1.91%) |
Sep 27, 2022 | 147.66 | 148.69 | 145.38 | 146.98 | 1,962,689 | +0.79(+0.54%) |
Sep 26, 2022 | 147.33 | 148.94 | 145.89 | 146.19 | 1,657,931 | -1.43(-0.97%) |
Sep 23, 2022 | 146.49 | 148.03 | 145.47 | 147.62 | 1,652,971 | +0.58(+0.40%) |
Sep 22, 2022 | 147.67 | 149.04 | 146.55 | 147.04 | 1,969,175 | -1.75(-1.18%) |
Sep 21, 2022 | 150.86 | 153.29 | 148.43 | 148.79 | 1,580,511 | -1.67(-1.11%) |
Sep 20, 2022 | 152.92 | 153.47 | 149.29 | 150.47 | 2,023,787 | -4.18(-2.70%) |
Sep 19, 2022 | 153.47 | 154.74 | 152.45 | 154.65 | 1,642,634 | -0.11(-0.07%) |
Sep 16, 2022 | 156.17 | 156.39 | 152.80 | 154.75 | 2,743,365 | -1.85(-1.18%) |
Sep 15, 2022 | 157.87 | 159.07 | 156.14 | 156.60 | 1,668,633 | -1.03(-0.66%) |
Sep 14, 2022 | 158.57 | 159.09 | 156.71 | 157.64 | 1,814,775 | -0.75(-0.47%) |
Sep 13, 2022 | 159.71 | 160.84 | 157.83 | 158.38 | 2,301,691 | -5.27(-3.22%) |
Sep 12, 2022 | 161.69 | 164.50 | 161.69 | 163.66 | 2,164,475 | +2.01(+1.24%) |
Sep 09, 2022 | 158.90 | 161.95 | 158.45 | 161.65 | 2,493,482 | +5.73(+3.67%) |
Sep 08, 2022 | 156.24 | 158.04 | 151.99 | 155.93 | 3,089,673 | -1.88(-1.19%) |
Sep 07, 2022 | 154.66 | 158.23 | 153.88 | 157.80 | 1,531,175 | +3.50(+2.27%) |
Sep 06, 2022 | 155.21 | 156.94 | 153.69 | 154.30 | 1,719,907 | -0.14(-0.09%) |
Sep 02, 2022 | 158.10 | 159.10 | 153.53 | 154.44 | 1,554,778 | -2.39(-1.52%) |
Sep 01, 2022 | 153.27 | 157.16 | 152.22 | 156.83 | 1,869,644 | +2.83(+1.84%) |
Aug 31, 2022 | 155.60 | 156.83 | 153.68 | 154.00 | 2,185,091 | -0.54(-0.35%) |
Aug 30, 2022 | 155.91 | 156.18 | 154.22 | 154.54 | 1,950,332 | -0.78(-0.50%) |
Aug 29, 2022 | 155.75 | 156.56 | 154.98 | 155.31 | 1,257,424 | -1.99(-1.26%) |
Aug 26, 2022 | 163.03 | 163.55 | 157.07 | 157.30 | 1,492,241 | -5.55(-3.41%) |
Aug 25, 2022 | 160.90 | 162.96 | 159.73 | 162.85 | 1,106,707 | +2.85(+1.78%) |
Aug 24, 2022 | 160.56 | 161.22 | 159.47 | 160.00 | 1,226,225 | +0.21(+0.13%) |
Aug 23, 2022 | 160.78 | 161.70 | 159.29 | 159.79 | 1,342,004 | -2.58(-1.59%) |
Aug 22, 2022 | 165.21 | 165.77 | 161.38 | 162.37 | 1,633,274 | -4.41(-2.64%) |
Aug 19, 2022 | 167.97 | 169.09 | 166.43 | 166.78 | 1,243,289 | -0.64(-0.38%) |
Aug 18, 2022 | 169.67 | 170.14 | 167.01 | 167.42 | 1,319,438 | -2.25(-1.33%) |
Aug 17, 2022 | 168.92 | 171.93 | 168.47 | 169.67 | 1,389,670 | +0.66(+0.39%) |
Aug 16, 2022 | 171.01 | 171.35 | 166.45 | 169.01 | 2,247,118 | -2.62(-1.52%) |
Aug 15, 2022 | 172.34 | 173.32 | 170.44 | 171.63 | 1,264,091 | -1.20(-0.69%) |
Aug 12, 2022 | 172.34 | 172.94 | 169.88 | 172.83 | 1,204,710 | +2.45(+1.44%) |
Aug 11, 2022 | 170.98 | 172.72 | 169.91 | 170.38 | 1,389,540 | -0.87(-0.51%) |
Aug 10, 2022 | 169.18 | 171.43 | 169.05 | 171.24 | 1,399,715 | +4.44(+2.66%) |
Aug 09, 2022 | 170.88 | 171.00 | 166.55 | 166.81 | 1,438,460 | -4.39(-2.56%) |
Aug 08, 2022 | 171.77 | 173.67 | 170.59 | 171.19 | 1,251,961 | -0.59(-0.34%) |
Aug 05, 2022 | 168.96 | 172.24 | 167.89 | 171.78 | 1,548,614 | +0.29(+0.17%) |
Aug 04, 2022 | 178.29 | 178.96 | 170.02 | 171.49 | 2,430,352 | -5.75(-3.25%) |
Aug 03, 2022 | 176.73 | 177.92 | 175.53 | 177.24 | 1,687,478 | +1.31(+0.74%) |
Aug 02, 2022 | 176.91 | 178.62 | 174.74 | 175.94 | 1,199,580 | -0.89(-0.51%) |
Aug 01, 2022 | 178.07 | 179.17 | 176.44 | 176.83 | 1,263,931 | -2.77(-1.54%) |
Jul 29, 2022 | 179.25 | 179.92 | 176.98 | 179.60 | 1,780,808 | +0.28(+0.15%) |
Jul 28, 2022 | 174.85 | 180.83 | 174.48 | 179.32 | 1,340,137 | +4.72(+2.70%) |
Jul 27, 2022 | 172.86 | 175.25 | 172.48 | 174.60 | 1,335,493 | +1.07(+0.62%) |
Jul 26, 2022 | 172.05 | 173.89 | 171.15 | 173.53 | 1,377,218 | +1.18(+0.69%) |
Jul 25, 2022 | 175.13 | 175.81 | 171.27 | 172.34 | 1,312,572 | -2.95(-1.68%) |
Jul 22, 2022 | 177.34 | 178.23 | 174.39 | 175.30 | 1,244,736 | -2.38(-1.34%) |
Jul 21, 2022 | 172.93 | 177.82 | 172.93 | 177.68 | 1,909,315 | +4.28(+2.47%) |
Jul 20, 2022 | 174.67 | 175.30 | 172.81 | 173.40 | 1,976,259 | -0.83(-0.48%) |
Jul 19, 2022 | 170.85 | 174.52 | 170.30 | 174.23 | 1,872,391 | +5.56(+3.30%) |
Jul 18, 2022 | 171.69 | 173.12 | 168.19 | 168.67 | 1,868,139 | -2.73(-1.59%) |
Jul 15, 2022 | 170.45 | 172.06 | 170.06 | 171.40 | 2,453,429 | +3.68(+2.20%) |
Jul 14, 2022 | 163.93 | 167.87 | 162.77 | 167.72 | 1,598,662 | +2.93(+1.78%) |
Jul 13, 2022 | 167.34 | 167.90 | 164.04 | 164.79 | 2,313,104 | -5.89(-3.45%) |
Jul 12, 2022 | 173.52 | 175.99 | 170.04 | 170.68 | 1,672,863 | -3.17(-1.82%) |
Jul 11, 2022 | 174.65 | 175.25 | 173.35 | 173.86 | 1,027,141 | -0.92(-0.53%) |
Jul 08, 2022 | 174.31 | 176.24 | 173.90 | 174.78 | 1,325,635 | -1.10(-0.63%) |
Jul 07, 2022 | 174.52 | 176.76 | 174.32 | 175.88 | 1,341,451 | +0.59(+0.34%) |
Jul 06, 2022 | 171.72 | 176.65 | 171.26 | 175.29 | 1,917,857 | +4.17(+2.44%) |
Jul 05, 2022 | 169.18 | 171.16 | 166.50 | 171.12 | 1,887,086 | +0.04(+0.02%) |
Jul 01, 2022 | 168.97 | 171.36 | 167.43 | 171.08 | 1,529,675 | +2.28(+1.35%) |
Jun 30, 2022 | 169.34 | 170.42 | 166.78 | 168.80 | 2,261,348 | -1.99(-1.17%) |
Jun 29, 2022 | 168.91 | 172.00 | 167.09 | 170.79 | 1,687,984 | +3.73(+2.23%) |
Jun 28, 2022 | 169.85 | 171.53 | 166.95 | 167.06 | 1,757,396 | -3.42(-2.00%) |
Jun 27, 2022 | 170.71 | 172.06 | 169.82 | 170.48 | 1,403,686 | -0.99(-0.58%) |
Jun 24, 2022 | 168.91 | 171.54 | 168.31 | 171.47 | 3,314,616 | +5.34(+3.22%) |
Jun 23, 2022 | 163.03 | 166.33 | 162.61 | 166.13 | 1,563,684 | +4.87(+3.02%) |
Jun 22, 2022 | 158.28 | 163.28 | 158.19 | 161.26 | 2,176,808 | +2.16(+1.36%) |
Jun 21, 2022 | 157.39 | 159.84 | 157.28 | 159.10 | 2,118,320 | +3.12(+2.00%) |
Jun 17, 2022 | 154.48 | 158.64 | 154.00 | 155.97 | 3,956,984 | +1.41(+0.91%) |
Jun 16, 2022 | 153.20 | 155.29 | 151.41 | 154.56 | 2,040,056 | -0.67(-0.43%) |
Jun 15, 2022 | 156.28 | 157.35 | 152.70 | 155.23 | 1,790,221 | +0.27(+0.17%) |
Jun 14, 2022 | 151.72 | 155.40 | 151.72 | 154.96 | 2,237,281 | +1.80(+1.17%) |
Jun 13, 2022 | 154.87 | 154.91 | 151.55 | 153.16 | 2,327,153 | -5.42(-3.42%) |
Jun 10, 2022 | 161.17 | 162.21 | 158.51 | 158.59 | 1,635,588 | -4.91(-3.00%) |
Jun 09, 2022 | 167.01 | 168.09 | 163.38 | 163.50 | 1,351,558 | -4.71(-2.80%) |
Jun 08, 2022 | 169.99 | 171.45 | 168.09 | 168.21 | 1,334,254 | -2.44(-1.43%) |
Jun 07, 2022 | 167.63 | 171.09 | 167.63 | 170.65 | 1,500,338 | +2.72(+1.62%) |
Jun 06, 2022 | 167.42 | 169.05 | 166.94 | 167.93 | 1,440,824 | +1.96(+1.18%) |
Jun 03, 2022 | 167.70 | 167.98 | 165.60 | 165.97 | 1,230,392 | -3.62(-2.14%) |
Jun 02, 2022 | 164.65 | 169.71 | 163.43 | 169.59 | 1,425,607 | +5.58(+3.40%) |
Jun 01, 2022 | 167.80 | 168.74 | 162.69 | 164.02 | 1,768,935 | -3.84(-2.29%) |
May 31, 2022 | 167.61 | 169.65 | 165.72 | 167.86 | 4,346,177 | -1.15(-0.68%) |
May 27, 2022 | 164.12 | 169.03 | 164.12 | 169.00 | 2,080,534 | +6.09(+3.74%) |
May 26, 2022 | 160.88 | 163.57 | 159.98 | 162.92 | 1,625,567 | +2.82(+1.76%) |
May 25, 2022 | 159.53 | 161.61 | 158.66 | 160.10 | 1,767,313 | -0.02(-0.01%) |
May 24, 2022 | 159.95 | 160.92 | 158.41 | 160.12 | 1,720,222 | +0.05(+0.03%) |
May 23, 2022 | 160.77 | 161.88 | 159.43 | 160.07 | 1,944,560 | +0.43(+0.27%) |
May 20, 2022 | 158.70 | 159.88 | 156.15 | 159.64 | 2,512,815 | +3.86(+2.48%) |
May 19, 2022 | 155.30 | 157.46 | 153.85 | 155.78 | 3,010,704 | -0.23(-0.14%) |
May 18, 2022 | 161.84 | 162.23 | 155.25 | 156.00 | 2,661,939 | -7.43(-4.55%) |
May 17, 2022 | 164.82 | 165.52 | 162.03 | 163.44 | 1,906,160 | +0.91(+0.56%) |
May 16, 2022 | 161.68 | 163.22 | 159.34 | 162.52 | 2,502,663 | +0.17(+0.10%) |
May 13, 2022 | 162.52 | 164.99 | 161.25 | 162.36 | 2,280,313 | +2.21(+1.38%) |
May 12, 2022 | 155.49 | 160.74 | 155.42 | 160.15 | 2,443,449 | +3.12(+1.99%) |
May 11, 2022 | 158.96 | 161.16 | 156.40 | 157.02 | 3,416,687 | -2.70(-1.69%) |
May 10, 2022 | 161.04 | 161.79 | 156.22 | 159.72 | 2,904,126 | +0.82(+0.52%) |
May 09, 2022 | 164.00 | 165.37 | 158.20 | 158.90 | 3,040,160 | -7.27(-4.37%) |
May 06, 2022 | 166.62 | 168.26 | 164.51 | 166.17 | 3,400,714 | -2.20(-1.31%) |
May 05, 2022 | 176.76 | 177.19 | 166.43 | 168.37 | 2,907,531 | -5.31(-3.06%) |
May 04, 2022 | 169.08 | 174.52 | 164.98 | 173.68 | 3,815,562 | +1.69(+0.98%) |
May 03, 2022 | 171.54 | 173.69 | 170.47 | 171.99 | 2,191,664 | +0.46(+0.27%) |
May 02, 2022 | 173.22 | 174.06 | 168.47 | 171.53 | 3,577,407 | -2.53(-1.46%) |
Apr 29, 2022 | 176.76 | 178.59 | 173.61 | 174.06 | 2,302,855 | -3.99(-2.24%) |
Apr 28, 2022 | 175.86 | 178.94 | 174.97 | 178.05 | 2,381,800 | +2.79(+1.59%) |
Apr 27, 2022 | 174.73 | 176.99 | 173.88 | 175.26 | 1,650,897 | +1.47(+0.85%) |
Apr 26, 2022 | 175.74 | 176.45 | 173.63 | 173.79 | 2,493,916 | -3.27(-1.85%) |
Apr 25, 2022 | 177.44 | 177.85 | 173.27 | 177.06 | 2,135,482 | -1.62(-0.91%) |
Apr 22, 2022 | 180.53 | 182.03 | 178.31 | 178.68 | 2,053,671 | -2.72(-1.50%) |
Apr 21, 2022 | 185.19 | 185.68 | 180.41 | 181.40 | 2,219,801 | -3.00(-1.63%) |
Apr 20, 2022 | 182.66 | 187.37 | 181.83 | 184.40 | 2,123,143 | +2.13(+1.17%) |
Apr 19, 2022 | 179.63 | 182.74 | 179.18 | 182.28 | 1,647,757 | +3.07(+1.71%) |
Apr 18, 2022 | 182.88 | 183.53 | 178.14 | 179.21 | 1,894,342 | -4.40(-2.40%) |
Apr 14, 2022 | 186.16 | 186.76 | 182.65 | 183.61 | 1,856,010 | -2.18(-1.17%) |
Apr 13, 2022 | 184.29 | 186.32 | 182.38 | 185.79 | 1,548,317 | +1.58(+0.86%) |
Apr 12, 2022 | 188.32 | 189.50 | 183.46 | 184.21 | 1,781,639 | -4.50(-2.38%) |
Apr 11, 2022 | 195.05 | 195.94 | 188.23 | 188.71 | 2,297,462 | -7.44(-3.79%) |
Apr 08, 2022 | 193.89 | 197.35 | 193.70 | 196.15 | 2,504,933 | +2.12(+1.09%) |
Apr 07, 2022 | 187.43 | 195.41 | 187.20 | 194.03 | 2,836,444 | +6.42(+3.42%) |
Apr 06, 2022 | 184.45 | 188.54 | 182.84 | 187.61 | 2,900,698 | +2.92(+1.58%) |
Apr 05, 2022 | 185.02 | 186.98 | 183.99 | 184.69 | 2,100,675 | -0.33(-0.18%) |
Apr 04, 2022 | 187.37 | 188.20 | 183.49 | 185.02 | 2,655,882 | -2.32(-1.24%) |
Apr 01, 2022 | 185.05 | 187.78 | 183.02 | 187.34 | 1,868,169 | +2.47(+1.34%) |
Mar 31, 2022 | 188.66 | 191.06 | 184.78 | 184.87 | 2,527,442 | -2.68(-1.43%) |
Mar 30, 2022 | 188.04 | 188.98 | 185.84 | 187.55 | 2,665,225 | -0.94(-0.50%) |
Mar 29, 2022 | 188.11 | 190.77 | 187.96 | 188.49 | 2,608,838 | +2.85(+1.54%) |
Mar 28, 2022 | 186.48 | 187.65 | 183.90 | 185.64 | 3,056,031 | -0.06(-0.03%) |
Mar 25, 2022 | 187.04 | 187.81 | 184.44 | 185.70 | 2,410,605 | -0.14(-0.07%) |
Mar 24, 2022 | 188.23 | 188.55 | 185.28 | 185.84 | 3,515,152 | -1.63(-0.87%) |
Mar 23, 2022 | 192.19 | 192.87 | 187.09 | 187.46 | 2,157,807 | -5.54(-2.87%) |
Mar 22, 2022 | 191.34 | 193.49 | 189.55 | 193.00 | 2,427,667 | +2.13(+1.11%) |
Mar 21, 2022 | 191.36 | 192.78 | 188.70 | 190.87 | 1,929,070 | -1.17(-0.61%) |
Mar 18, 2022 | 192.79 | 193.27 | 189.56 | 192.04 | 2,666,229 | +2.18(+1.15%) |
Mar 17, 2022 | 188.75 | 190.82 | 188.34 | 189.86 | 2,243,933 | +1.72(+0.92%) |
Mar 16, 2022 | 186.94 | 189.89 | 183.78 | 188.14 | 2,105,479 | +2.76(+1.49%) |
Mar 15, 2022 | 182.69 | 185.93 | 181.97 | 185.38 | 1,286,921 | +4.36(+2.41%) |
Mar 14, 2022 | 182.75 | 183.57 | 180.26 | 181.02 | 2,085,941 | -0.62(-0.34%) |
Mar 11, 2022 | 186.21 | 186.53 | 181.52 | 181.64 | 1,621,617 | -3.85(-2.08%) |
Mar 10, 2022 | 183.70 | 185.86 | 182.47 | 185.49 | 2,035,259 | -0.35(-0.19%) |
Mar 09, 2022 | 181.89 | 186.94 | 180.18 | 185.84 | 2,683,230 | +8.03(+4.52%) |
Mar 08, 2022 | 182.11 | 183.66 | 177.59 | 177.82 | 2,462,959 | -6.57(-3.56%) |
Mar 07, 2022 | 191.38 | 191.38 | 184.20 | 184.38 | 1,861,693 | -8.58(-4.45%) |
Mar 04, 2022 | 191.12 | 193.08 | 189.64 | 192.96 | 1,497,303 | +0.95(+0.50%) |
Mar 03, 2022 | 193.27 | 193.40 | 190.61 | 192.01 | 1,073,390 | -0.20(-0.10%) |
Mar 02, 2022 | 189.47 | 193.38 | 189.34 | 192.21 | 1,382,558 | +3.46(+1.83%) |
Mar 01, 2022 | 190.09 | 191.16 | 187.53 | 188.75 | 1,702,693 | -1.09(-0.57%) |
Feb 28, 2022 | 188.75 | 191.65 | 188.11 | 189.84 | 2,264,859 | -1.04(-0.54%) |
Feb 25, 2022 | 187.71 | 191.91 | 188.38 | 190.87 | 1,777,621 | +3.69(+1.97%) |
Feb 24, 2022 | 180.38 | 187.92 | 179.41 | 187.19 | 2,961,536 | +3.81(+2.08%) |
Feb 23, 2022 | 187.11 | 187.48 | 183.14 | 183.38 | 2,112,236 | -2.98(-1.60%) |
Feb 22, 2022 | 187.28 | 188.33 | 185.11 | 186.35 | 2,394,523 | -1.20(-0.64%) |
Feb 18, 2022 | 187.55 | 0 | -1.72(-0.91%) | |||
Feb 17, 2022 | 191.34 | 191.70 | 189.19 | 189.27 | 2,484,500 | -1.98(-1.04%) |
Feb 16, 2022 | 192.61 | 193.02 | 187.49 | 191.25 | 2,975,541 | -2.62(-1.35%) |
Feb 15, 2022 | 193.89 | 197.48 | 192.67 | 193.86 | 3,691,188 | +1.30(+0.68%) |
Feb 14, 2022 | 194.05 | 195.39 | 190.59 | 192.56 | 3,449,895 | -2.39(-1.23%) |
Feb 11, 2022 | 194.67 | 197.91 | 193.48 | 194.95 | 3,789,395 | -0.49(-0.25%) |
Feb 10, 2022 | 194.47 | 198.41 | 193.78 | 195.44 | 2,865,413 | -2.86(-1.44%) |
Feb 09, 2022 | 199.12 | 201.26 | 197.50 | 198.30 | 2,067,602 | +0.97(+0.49%) |
Feb 08, 2022 | 194.96 | 197.79 | 193.95 | 197.33 | 2,938,400 | +0.96(+0.49%) |
Feb 07, 2022 | 195.97 | 198.01 | 195.59 | 196.37 | 3,370,282 | +0.76(+0.39%) |
Feb 04, 2022 | 196.07 | 197.15 | 193.71 | 195.61 | 1,958,368 | -1.35(-0.69%) |
Feb 03, 2022 | 195.01 | 196.96 | 1,769,386 | -1.23(-0.62%) | ||
Feb 02, 2022 | 194.58 | 199.40 | 194.58 | 198.19 | 2,544,426 | +3.24(+1.66%) |
Feb 01, 2022 | 197.03 | 198.47 | 192.24 | 194.95 | 2,186,222 | -0.90(-0.46%) |
Jan 31, 2022 | 192.14 | 196.51 | 195.85 | 2,643,538 | +4.40(+2.30%) | |
Jan 28, 2022 | 185.13 | 191.73 | 182.06 | 191.45 | 3,023,397 | +7.49(+4.07%) |
Jan 27, 2022 | 186.59 | 188.98 | 183.87 | 183.96 | 4,698,769 | -2.14(-1.15%) |
Jan 26, 2022 | 191.36 | 192.26 | 184.98 | 186.10 | 4,623,780 | -5.30(-2.77%) |
Jan 25, 2022 | 194.75 | 194.75 | 190.19 | 191.40 | 2,726,604 | -4.72(-2.41%) |
Jan 24, 2022 | 194.15 | 196.20 | 187.75 | 196.13 | 4,175,657 | -0.26(-0.13%) |
Jan 21, 2022 | 199.11 | 199.70 | 196.33 | 196.38 | 2,685,880 | -1.60(-0.81%) |
Jan 20, 2022 | 197.04 | 202.19 | 197.01 | 197.98 | 2,901,398 | +1.35(+0.69%) |
Jan 19, 2022 | 198.84 | 201.84 | 196.12 | 196.63 | 2,202,965 | -1.76(-0.89%) |
Jan 18, 2022 | 197.51 | 199.94 | 196.07 | 198.39 | 2,486,733 | -3.41(-1.69%) |
Jan 14, 2022 | 201.79 | 0 | -0.80(-0.40%) | |||
Jan 13, 2022 | 207.95 | 209.06 | 202.01 | 202.60 | 2,398,461 | -5.69(-2.73%) |
Jan 12, 2022 | 211.44 | 211.71 | 206.67 | 208.28 | 2,504,703 | +0.01(+0.00%) |
Jan 11, 2022 | 207.49 | 208.62 | 203.81 | 208.27 | 2,331,344 | +0.20(+0.09%) |
Jan 10, 2022 | 203.69 | 208.08 | 201.77 | 208.08 | 2,280,696 | +1.48(+0.72%) |
Jan 07, 2022 | 212.51 | 212.79 | 206.30 | 206.60 | 2,254,444 | -6.20(-2.91%) |
Jan 06, 2022 | 210.90 | 215.87 | 209.08 | 212.79 | 3,170,831 | +0.84(+0.40%) |
Jan 05, 2022 | 222.17 | 222.17 | 211.01 | 211.95 | 4,852,772 | -8.38(-3.80%) |
Jan 04, 2022 | 229.04 | 229.04 | 217.41 | 220.33 | 4,765,385 | -8.72(-3.81%) |
Jan 03, 2022 | 237.14 | 238.06 | 228.36 | 229.05 | 2,832,998 | -9.79(-4.10%) |
Dec 31, 2021 | 239.94 | 241.74 | 238.56 | 238.84 | 1,096,703 | -1.10(-0.46%) |
Dec 30, 2021 | 241.79 | 243.97 | 239.75 | 239.94 | 877,735 | -1.83(-0.76%) |
Dec 29, 2021 | 238.83 | 242.58 | 238.46 | 241.78 | 960,301 | +2.72(+1.14%) |
Dec 28, 2021 | 241.75 | 242.57 | 238.45 | 239.05 | 1,026,256 | -2.21(-0.92%) |
Dec 27, 2021 | 239.19 | 241.47 | 237.91 | 241.27 | 824,556 | +3.91(+1.65%) |
Dec 23, 2021 | 236.56 | 239.19 | 235.57 | 237.35 | 1,197,941 | +0.92(+0.39%) |
Dec 22, 2021 | 233.07 | 236.56 | 232.58 | 236.43 | 1,161,436 | +3.85(+1.65%) |
Dec 21, 2021 | 230.98 | 232.92 | 227.63 | 232.58 | 1,542,316 | +3.31(+1.44%) |
Dec 20, 2021 | 229.01 | 229.56 | 225.25 | 229.28 | 1,146,942 | -0.05(-0.02%) |
Dec 17, 2021 | 227.63 | 231.37 | 227.29 | 229.32 | 3,108,872 | +1.47(+0.64%) |
Dec 16, 2021 | 227.18 | 229.09 | 225.89 | 227.86 | 1,572,945 | +0.71(+0.31%) |
Dec 15, 2021 | 225.37 | 227.32 | 222.35 | 227.14 | 1,881,879 | +3.93(+1.76%) |
Dec 14, 2021 | 225.11 | 226.08 | 221.62 | 223.22 | 1,800,416 | -4.20(-1.85%) |
Dec 13, 2021 | 226.62 | 228.07 | 224.13 | 227.42 | 1,186,230 | +0.89(+0.39%) |
Dec 10, 2021 | 225.01 | 226.98 | 224.36 | 226.53 | 1,213,922 | +1.26(+0.56%) |
Dec 09, 2021 | 224.62 | 226.08 | 222.47 | 225.26 | 1,131,467 | +0.53(+0.24%) |
Dec 08, 2021 | 222.70 | 224.96 | 221.92 | 224.74 | 1,473,177 | +3.84(+1.74%) |
Dec 07, 2021 | 220.66 | 222.64 | 219.26 | 220.90 | 1,324,938 | +2.67(+1.22%) |
Dec 06, 2021 | 218.15 | 220.21 | 216.29 | 218.23 | 1,238,306 | -0.35(-0.16%) |
Dec 03, 2021 | 220.08 | 221.30 | 215.79 | 218.58 | 1,511,580 | +0.14(+0.06%) |
Dec 02, 2021 | 215.32 | 219.19 | 214.83 | 218.44 | 1,742,715 | +3.46(+1.61%) |
Dec 01, 2021 | 217.62 | 220.00 | 214.59 | 214.99 | 2,087,149 | -2.33(-1.07%) |
Nov 30, 2021 | 218.06 | 221.53 | 215.83 | 217.32 | 3,911,636 | -1.48(-0.68%) |
Nov 29, 2021 | 216.74 | 220.76 | 216.00 | 218.79 | 1,421,861 | +4.14(+1.93%) |
Nov 26, 2021 | 215.99 | 221.15 | 213.85 | 214.65 | 997,718 | -3.77(-1.73%) |
Nov 24, 2021 | 218.88 | 220.17 | 216.37 | 218.42 | 1,203,552 | -0.48(-0.22%) |
Nov 23, 2021 | 218.34 | 220.52 | 216.20 | 218.90 | 1,122,533 | -0.67(-0.30%) |
Nov 22, 2021 | 221.88 | 224.02 | 219.57 | 219.57 | 1,691,497 | -2.05(-0.92%) |
Nov 19, 2021 | 221.68 | 223.47 | 219.43 | 221.61 | 1,772,477 | +0.87(+0.39%) |
Nov 18, 2021 | 219.55 | 220.96 | 220.39 | 220.74 | 1,743,362 | +3.59(+1.65%) |
Nov 17, 2021 | 216.30 | 217.87 | 212.80 | 217.15 | 1,375,246 | +1.65(+0.77%) |
Nov 16, 2021 | 211.45 | 216.84 | 211.45 | 215.50 | 1,232,490 | +4.03(+1.91%) |
Nov 15, 2021 | 212.53 | 212.69 | 211.06 | 211.46 | 938,908 | -0.77(-0.36%) |
Nov 12, 2021 | 212.10 | 212.98 | 210.84 | 212.24 | 1,212,899 | +1.14(+0.54%) |
Nov 11, 2021 | 212.36 | 212.70 | 210.80 | 211.10 | 1,369,295 | -0.87(-0.41%) |
Nov 10, 2021 | 214.79 | 211.43 | 211.97 | 1,360,952 | -3.56(-1.65%) | |
Nov 09, 2021 | 213.06 | 215.67 | 212.74 | 215.53 | 1,657,948 | +2.37(+1.11%) |
Nov 08, 2021 | 213.48 | 213.74 | 211.17 | 213.17 | 1,033,242 | +1.05(+0.49%) |
Nov 05, 2021 | 213.36 | 213.84 | 210.15 | 212.12 | 1,765,608 | -1.02(-0.48%) |
Nov 04, 2021 | 209.45 | 213.26 | 208.47 | 213.14 | 1,989,154 | +6.50(+3.15%) |
Nov 03, 2021 | 207.40 | 208.47 | 204.34 | 206.64 | 2,273,687 | -1.05(-0.50%) |
Nov 02, 2021 | 210.19 | 210.81 | 206.81 | 207.69 | 2,822,908 | -1.37(-0.66%) |