Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.63 | 149.22 | 145.30 | 145.54 | 2,483,155 | -2.61(-1.76%) |
Sep 29, 2022 | 149.24 | 149.74 | 147.22 | 148.16 | 1,673,019 | -1.28(-0.86%) |
Sep 28, 2022 | 148.52 | 151.15 | 147.31 | 149.44 | 2,118,582 | +2.81(+1.91%) |
Sep 27, 2022 | 147.31 | 148.34 | 145.03 | 146.63 | 1,967,357 | +0.78(+0.54%) |
Sep 26, 2022 | 146.98 | 148.59 | 145.54 | 145.85 | 1,661,874 | -1.42(-0.97%) |
Sep 23, 2022 | 146.14 | 147.67 | 145.12 | 147.27 | 1,656,903 | +0.58(+0.39%) |
Sep 22, 2022 | 147.32 | 148.69 | 146.20 | 146.69 | 1,973,859 | -1.75(-1.18%) |
Sep 21, 2022 | 150.50 | 152.93 | 148.08 | 148.44 | 1,584,270 | -1.67(-1.11%) |
Sep 20, 2022 | 152.56 | 153.10 | 148.94 | 150.11 | 2,028,600 | -4.17(-2.70%) |
Sep 19, 2022 | 153.10 | 154.37 | 152.09 | 154.28 | 1,646,541 | -0.11(-0.07%) |
Sep 16, 2022 | 155.80 | 156.02 | 152.43 | 154.39 | 2,749,890 | -1.84(-1.18%) |
Sep 15, 2022 | 157.50 | 158.70 | 155.77 | 156.23 | 1,672,602 | -1.03(-0.66%) |
Sep 14, 2022 | 158.19 | 158.71 | 156.34 | 157.26 | 1,819,092 | -0.75(-0.47%) |
Sep 13, 2022 | 159.33 | 160.46 | 157.46 | 158.01 | 2,307,166 | -5.26(-3.22%) |
Sep 12, 2022 | 161.31 | 164.11 | 161.31 | 163.27 | 2,169,624 | +2.00(+1.24%) |
Sep 09, 2022 | 158.52 | 161.56 | 158.08 | 161.27 | 2,499,413 | +5.71(+3.67%) |
Sep 08, 2022 | 155.87 | 157.66 | 151.62 | 155.56 | 3,097,023 | -1.88(-1.19%) |
Sep 07, 2022 | 154.29 | 157.85 | 153.51 | 157.43 | 1,534,817 | +3.49(+2.27%) |
Sep 06, 2022 | 154.84 | 156.57 | 153.33 | 153.94 | 1,723,998 | -0.14(-0.09%) |
Sep 02, 2022 | 157.72 | 158.72 | 153.17 | 154.07 | 1,558,477 | -2.38(-1.52%) |
Sep 01, 2022 | 152.91 | 156.79 | 151.85 | 156.46 | 1,874,091 | +2.83(+1.84%) |
Aug 31, 2022 | 155.23 | 156.46 | 153.32 | 153.63 | 2,190,289 | -0.54(-0.35%) |
Aug 30, 2022 | 155.54 | 155.81 | 153.86 | 154.17 | 1,954,971 | -0.78(-0.50%) |
Aug 29, 2022 | 155.38 | 156.19 | 154.61 | 154.95 | 1,260,415 | -1.98(-1.26%) |
Aug 26, 2022 | 162.64 | 163.16 | 156.70 | 156.93 | 1,495,791 | -5.54(-3.41%) |
Aug 25, 2022 | 160.52 | 162.57 | 159.35 | 162.47 | 1,109,339 | +2.85(+1.78%) |
Aug 24, 2022 | 160.18 | 160.84 | 159.09 | 159.62 | 1,229,142 | +0.21(+0.13%) |
Aug 23, 2022 | 160.40 | 161.32 | 158.91 | 159.41 | 1,345,196 | -2.57(-1.59%) |
Aug 22, 2022 | 164.82 | 165.38 | 161.00 | 161.98 | 1,637,159 | -4.40(-2.64%) |
Aug 19, 2022 | 167.57 | 168.69 | 166.04 | 166.38 | 1,246,247 | -0.64(-0.38%) |
Aug 18, 2022 | 169.27 | 169.74 | 166.62 | 167.02 | 1,322,576 | -2.25(-1.33%) |
Aug 17, 2022 | 168.52 | 171.52 | 168.07 | 169.27 | 1,392,976 | +0.66(+0.39%) |
Aug 16, 2022 | 170.60 | 170.94 | 166.06 | 168.61 | 2,252,463 | -2.61(-1.52%) |
Aug 15, 2022 | 171.93 | 172.91 | 170.03 | 171.22 | 1,267,098 | -1.20(-0.69%) |
Aug 12, 2022 | 171.94 | 172.53 | 169.47 | 172.42 | 1,207,576 | +2.44(+1.44%) |
Aug 11, 2022 | 170.57 | 172.31 | 169.51 | 169.97 | 1,392,845 | -0.86(-0.51%) |
Aug 10, 2022 | 168.78 | 171.02 | 168.65 | 170.84 | 1,403,044 | +4.43(+2.66%) |
Aug 09, 2022 | 170.47 | 170.59 | 166.16 | 166.41 | 1,441,881 | -4.38(-2.56%) |
Aug 08, 2022 | 171.37 | 173.26 | 170.19 | 170.79 | 1,254,939 | -0.59(-0.34%) |
Aug 05, 2022 | 168.56 | 171.83 | 167.49 | 171.38 | 1,552,297 | +0.30(+0.17%) |
Aug 04, 2022 | 177.86 | 178.53 | 169.62 | 171.08 | 2,436,133 | -5.74(-3.25%) |
Aug 03, 2022 | 176.31 | 177.50 | 175.12 | 176.82 | 1,691,492 | +1.31(+0.74%) |
Aug 02, 2022 | 176.49 | 178.20 | 174.32 | 175.52 | 1,202,433 | -0.89(-0.51%) |
Aug 01, 2022 | 177.65 | 178.75 | 176.02 | 176.41 | 1,266,938 | -2.76(-1.54%) |
Jul 29, 2022 | 178.83 | 179.49 | 176.56 | 179.17 | 1,785,044 | +0.27(+0.15%) |
Jul 28, 2022 | 174.44 | 180.40 | 174.07 | 178.90 | 1,343,324 | +4.71(+2.70%) |
Jul 27, 2022 | 172.45 | 174.84 | 172.07 | 174.18 | 1,338,669 | +1.07(+0.62%) |
Jul 26, 2022 | 171.64 | 173.48 | 170.74 | 173.11 | 1,380,494 | +1.18(+0.69%) |
Jul 25, 2022 | 174.71 | 175.39 | 170.87 | 171.94 | 1,315,694 | -2.94(-1.68%) |
Jul 22, 2022 | 176.92 | 177.81 | 173.97 | 174.88 | 1,247,697 | -2.38(-1.34%) |
Jul 21, 2022 | 172.51 | 177.40 | 172.51 | 177.26 | 1,913,857 | +4.27(+2.47%) |
Jul 20, 2022 | 174.25 | 174.88 | 172.40 | 172.99 | 1,980,960 | -0.83(-0.48%) |
Jul 19, 2022 | 170.44 | 174.11 | 169.89 | 173.82 | 1,876,845 | +5.55(+3.30%) |
Jul 18, 2022 | 171.29 | 172.71 | 167.79 | 168.27 | 1,872,583 | -2.72(-1.59%) |
Jul 15, 2022 | 170.04 | 171.65 | 169.65 | 170.99 | 2,459,265 | +3.67(+2.20%) |
Jul 14, 2022 | 163.54 | 167.47 | 162.38 | 167.32 | 1,602,464 | +2.92(+1.78%) |
Jul 13, 2022 | 166.94 | 167.50 | 163.66 | 164.40 | 2,318,606 | -5.88(-3.45%) |
Jul 12, 2022 | 173.11 | 175.57 | 169.63 | 170.28 | 1,676,842 | -3.16(-1.82%) |
Jul 11, 2022 | 174.24 | 174.83 | 172.94 | 173.44 | 1,029,585 | -0.92(-0.53%) |
Jul 08, 2022 | 173.89 | 175.82 | 173.48 | 174.36 | 1,328,788 | -1.10(-0.63%) |
Jul 07, 2022 | 174.11 | 176.34 | 173.90 | 175.46 | 1,344,641 | +0.59(+0.34%) |
Jul 06, 2022 | 171.32 | 176.23 | 170.85 | 174.87 | 1,922,419 | +4.16(+2.44%) |
Jul 05, 2022 | 168.78 | 170.75 | 166.10 | 170.71 | 1,891,575 | +0.04(+0.02%) |
Jul 01, 2022 | 168.57 | 170.96 | 167.03 | 170.67 | 1,533,313 | +2.27(+1.35%) |
Jun 30, 2022 | 168.94 | 170.02 | 166.38 | 168.40 | 2,266,727 | -1.99(-1.17%) |
Jun 29, 2022 | 168.51 | 171.59 | 166.69 | 170.39 | 1,691,999 | +3.72(+2.23%) |
Jun 28, 2022 | 169.45 | 171.12 | 166.56 | 166.66 | 1,761,576 | -3.41(-2.00%) |
Jun 27, 2022 | 170.31 | 171.65 | 169.42 | 170.07 | 1,407,025 | -0.99(-0.58%) |
Jun 24, 2022 | 168.51 | 171.13 | 167.91 | 171.06 | 3,322,500 | +5.33(+3.22%) |
Jun 23, 2022 | 162.65 | 165.94 | 162.23 | 165.73 | 1,567,403 | +4.86(+3.02%) |
Jun 22, 2022 | 157.91 | 162.89 | 157.82 | 160.87 | 2,181,986 | +2.16(+1.36%) |
Jun 21, 2022 | 157.01 | 159.46 | 156.91 | 158.72 | 2,123,359 | +3.12(+2.00%) |
Jun 17, 2022 | 154.11 | 158.27 | 153.63 | 155.60 | 3,966,396 | +1.41(+0.92%) |
Jun 16, 2022 | 152.84 | 154.92 | 151.05 | 154.19 | 2,044,908 | -0.67(-0.43%) |
Jun 15, 2022 | 155.91 | 156.97 | 152.34 | 154.86 | 1,794,479 | +0.27(+0.17%) |
Jun 14, 2022 | 151.36 | 155.03 | 151.36 | 154.59 | 2,242,602 | +1.79(+1.17%) |
Jun 13, 2022 | 154.51 | 154.54 | 151.19 | 152.80 | 2,332,689 | -5.41(-3.42%) |
Jun 10, 2022 | 160.79 | 161.82 | 158.14 | 158.21 | 1,639,478 | -4.90(-3.00%) |
Jun 09, 2022 | 166.62 | 167.69 | 162.99 | 163.11 | 1,354,773 | -4.70(-2.80%) |
Jun 08, 2022 | 169.58 | 171.04 | 167.69 | 167.81 | 1,337,428 | -2.44(-1.43%) |
Jun 07, 2022 | 167.23 | 170.68 | 167.23 | 170.25 | 1,503,907 | +2.71(+1.62%) |
Jun 06, 2022 | 167.03 | 168.65 | 166.55 | 167.54 | 1,444,251 | +1.96(+1.18%) |
Jun 03, 2022 | 167.30 | 167.58 | 165.20 | 165.58 | 1,233,319 | -3.62(-2.14%) |
Jun 02, 2022 | 164.25 | 169.31 | 163.04 | 169.19 | 1,428,998 | +5.56(+3.40%) |
Jun 01, 2022 | 167.40 | 168.34 | 162.30 | 163.63 | 1,773,143 | -3.83(-2.29%) |
May 31, 2022 | 167.21 | 169.25 | 165.33 | 167.46 | 4,356,515 | -1.15(-0.68%) |
May 27, 2022 | 163.74 | 168.63 | 163.74 | 168.60 | 2,085,482 | +6.07(+3.74%) |
May 26, 2022 | 160.50 | 163.19 | 159.60 | 162.53 | 1,629,433 | +2.81(+1.76%) |
May 25, 2022 | 159.15 | 161.23 | 158.29 | 159.72 | 1,771,517 | -0.02(-0.01%) |
May 24, 2022 | 159.57 | 160.54 | 158.04 | 159.74 | 1,724,314 | +0.05(+0.03%) |
May 23, 2022 | 160.38 | 161.50 | 159.05 | 159.69 | 1,949,185 | +0.43(+0.27%) |
May 20, 2022 | 158.33 | 159.50 | 155.78 | 159.26 | 2,518,792 | +3.85(+2.48%) |
May 19, 2022 | 154.93 | 157.09 | 153.49 | 155.41 | 3,017,866 | -0.23(-0.15%) |
May 18, 2022 | 161.45 | 161.84 | 154.88 | 155.63 | 2,668,270 | -7.42(-4.55%) |
May 17, 2022 | 164.43 | 165.13 | 161.65 | 163.05 | 1,910,694 | +0.91(+0.56%) |
May 16, 2022 | 161.29 | 162.83 | 158.96 | 162.14 | 2,508,616 | +0.17(+0.10%) |
May 13, 2022 | 162.14 | 164.60 | 160.86 | 161.97 | 2,285,737 | +2.20(+1.38%) |
May 12, 2022 | 155.12 | 160.35 | 155.06 | 159.77 | 2,449,261 | +3.12(+1.99%) |
May 11, 2022 | 158.58 | 160.78 | 156.02 | 156.65 | 3,424,814 | -2.69(-1.69%) |
May 10, 2022 | 160.66 | 161.40 | 155.85 | 159.35 | 2,911,033 | +0.82(+0.52%) |
May 09, 2022 | 163.61 | 164.98 | 157.83 | 158.52 | 3,047,392 | -7.25(-4.37%) |
May 06, 2022 | 166.22 | 167.86 | 164.12 | 165.77 | 3,408,803 | -2.20(-1.31%) |
May 05, 2022 | 176.34 | 176.77 | 166.04 | 167.97 | 2,914,447 | -5.30(-3.06%) |
May 04, 2022 | 168.68 | 174.11 | 164.59 | 173.27 | 3,824,638 | +1.69(+0.98%) |
May 03, 2022 | 171.13 | 173.28 | 170.06 | 171.58 | 2,196,878 | +0.46(+0.27%) |
May 02, 2022 | 172.81 | 173.65 | 168.07 | 171.12 | 3,585,916 | -2.53(-1.46%) |
Apr 29, 2022 | 176.34 | 178.16 | 173.20 | 173.65 | 2,308,333 | -3.98(-2.24%) |
Apr 28, 2022 | 175.44 | 178.52 | 174.56 | 177.63 | 2,387,466 | +2.78(+1.59%) |
Apr 27, 2022 | 174.31 | 176.57 | 173.46 | 174.84 | 1,654,824 | +1.47(+0.85%) |
Apr 26, 2022 | 175.32 | 176.03 | 173.22 | 173.38 | 2,499,848 | -3.26(-1.85%) |
Apr 25, 2022 | 177.02 | 177.43 | 172.85 | 176.64 | 2,140,561 | -1.62(-0.91%) |
Apr 22, 2022 | 180.10 | 181.59 | 177.89 | 178.25 | 2,058,556 | -2.71(-1.50%) |
Apr 21, 2022 | 184.75 | 185.24 | 179.98 | 180.97 | 2,225,082 | -3.00(-1.63%) |
Apr 20, 2022 | 182.22 | 186.92 | 181.40 | 183.97 | 2,128,193 | +2.12(+1.17%) |
Apr 19, 2022 | 179.20 | 182.30 | 178.75 | 181.84 | 1,651,676 | +3.06(+1.71%) |
Apr 18, 2022 | 182.44 | 183.10 | 177.72 | 178.78 | 1,898,848 | -4.39(-2.40%) |
Apr 14, 2022 | 185.72 | 186.31 | 182.22 | 183.17 | 1,860,425 | -2.17(-1.17%) |
Apr 13, 2022 | 183.85 | 185.88 | 181.95 | 185.34 | 1,552,000 | +1.57(+0.86%) |
Apr 12, 2022 | 187.88 | 189.05 | 183.03 | 183.77 | 1,785,876 | -4.49(-2.38%) |
Apr 11, 2022 | 194.59 | 195.48 | 187.78 | 188.26 | 2,302,927 | -7.42(-3.79%) |
Apr 08, 2022 | 193.43 | 196.88 | 193.24 | 195.68 | 2,510,891 | +2.11(+1.09%) |
Apr 07, 2022 | 186.99 | 194.95 | 186.76 | 193.57 | 2,843,191 | +6.41(+3.42%) |
Apr 06, 2022 | 184.01 | 188.09 | 182.41 | 187.16 | 2,907,598 | +2.91(+1.58%) |
Apr 05, 2022 | 184.58 | 186.54 | 183.56 | 184.25 | 2,105,672 | -0.33(-0.18%) |
Apr 04, 2022 | 186.93 | 187.75 | 183.06 | 184.58 | 2,662,199 | -2.32(-1.24%) |
Apr 01, 2022 | 184.61 | 187.33 | 182.59 | 186.90 | 1,872,613 | +2.46(+1.34%) |
Mar 31, 2022 | 188.21 | 190.61 | 184.34 | 184.44 | 2,533,454 | -2.67(-1.43%) |
Mar 30, 2022 | 187.59 | 188.53 | 185.40 | 187.11 | 2,671,565 | -0.94(-0.50%) |
Mar 29, 2022 | 187.66 | 190.31 | 187.52 | 188.04 | 2,615,044 | +2.85(+1.54%) |
Mar 28, 2022 | 186.04 | 187.20 | 183.47 | 185.20 | 3,063,300 | -0.06(-0.03%) |
Mar 25, 2022 | 186.60 | 187.36 | 184.00 | 185.26 | 2,416,339 | -0.14(-0.07%) |
Mar 24, 2022 | 187.78 | 188.10 | 184.84 | 185.39 | 3,523,514 | -1.62(-0.87%) |
Mar 23, 2022 | 191.73 | 192.42 | 186.65 | 187.02 | 2,162,940 | -5.53(-2.87%) |
Mar 22, 2022 | 190.88 | 193.03 | 189.10 | 192.54 | 2,433,441 | +2.12(+1.11%) |
Mar 21, 2022 | 190.91 | 192.33 | 188.26 | 190.42 | 1,933,659 | -1.16(-0.61%) |
Mar 18, 2022 | 192.34 | 192.81 | 189.11 | 191.59 | 2,672,571 | +2.17(+1.15%) |
Mar 17, 2022 | 188.30 | 190.37 | 187.89 | 189.41 | 2,249,270 | +1.72(+0.92%) |
Mar 16, 2022 | 186.50 | 189.44 | 183.34 | 187.69 | 2,110,487 | +2.75(+1.49%) |
Mar 15, 2022 | 182.25 | 185.49 | 181.54 | 184.94 | 1,289,982 | +4.35(+2.41%) |
Mar 14, 2022 | 182.31 | 183.13 | 179.83 | 180.59 | 2,090,903 | -0.62(-0.34%) |
Mar 11, 2022 | 185.77 | 186.09 | 181.09 | 181.21 | 1,625,474 | -3.84(-2.08%) |
Mar 10, 2022 | 183.26 | 185.42 | 182.04 | 185.05 | 2,040,101 | -0.35(-0.19%) |
Mar 09, 2022 | 181.46 | 186.50 | 179.75 | 185.40 | 2,689,612 | +8.01(+4.52%) |
Mar 08, 2022 | 181.68 | 183.22 | 177.17 | 177.39 | 2,468,818 | -6.55(-3.56%) |
Mar 07, 2022 | 190.93 | 190.93 | 183.76 | 183.95 | 1,866,121 | -8.56(-4.45%) |
Mar 04, 2022 | 190.66 | 192.62 | 189.19 | 192.50 | 1,500,864 | +0.95(+0.50%) |
Mar 03, 2022 | 192.81 | 192.94 | 190.16 | 191.56 | 1,075,943 | -0.20(-0.10%) |
Mar 02, 2022 | 189.02 | 192.92 | 188.89 | 191.75 | 1,385,846 | +3.45(+1.83%) |
Mar 01, 2022 | 189.64 | 190.70 | 187.09 | 188.30 | 1,706,743 | -1.08(-0.57%) |
Feb 28, 2022 | 188.30 | 191.19 | 187.66 | 189.38 | 2,270,246 | -1.04(-0.54%) |
Feb 25, 2022 | 187.26 | 191.46 | 187.94 | 190.42 | 1,781,850 | +3.68(+1.97%) |
Feb 24, 2022 | 179.96 | 187.48 | 178.99 | 186.74 | 2,968,580 | +3.81(+2.08%) |
Feb 23, 2022 | 186.66 | 187.03 | 182.71 | 182.94 | 2,117,260 | -2.97(-1.60%) |
Feb 22, 2022 | 186.83 | 187.88 | 184.67 | 185.91 | 2,400,218 | -1.19(-0.64%) |
Feb 18, 2022 | 187.11 | 0 | -1.71(-0.91%) | |||
Feb 17, 2022 | 190.88 | 191.25 | 188.74 | 188.82 | 2,490,410 | -1.97(-1.04%) |
Feb 16, 2022 | 192.15 | 192.56 | 187.05 | 190.79 | 2,982,619 | -2.61(-1.35%) |
Feb 15, 2022 | 193.43 | 197.01 | 192.21 | 193.40 | 3,699,968 | +1.30(+0.68%) |
Feb 14, 2022 | 193.59 | 194.93 | 190.14 | 192.10 | 3,458,101 | -2.39(-1.23%) |
Feb 11, 2022 | 194.21 | 197.44 | 193.02 | 194.49 | 3,798,408 | -0.49(-0.25%) |
Feb 10, 2022 | 194.01 | 197.94 | 193.32 | 194.98 | 2,872,229 | -2.86(-1.44%) |
Feb 09, 2022 | 198.65 | 200.78 | 197.03 | 197.83 | 2,072,520 | +0.97(+0.49%) |
Feb 08, 2022 | 194.50 | 197.32 | 193.49 | 196.87 | 2,945,390 | +0.96(+0.49%) |
Feb 07, 2022 | 195.51 | 197.54 | 195.12 | 195.91 | 3,378,299 | +0.76(+0.39%) |
Feb 04, 2022 | 195.60 | 196.68 | 193.25 | 195.14 | 1,963,027 | -1.35(-0.69%) |
Feb 03, 2022 | 194.55 | 196.49 | 1,773,595 | -1.22(-0.62%) | ||
Feb 02, 2022 | 194.12 | 198.93 | 194.12 | 197.72 | 2,550,478 | +3.23(+1.66%) |
Feb 01, 2022 | 196.56 | 198.00 | 191.78 | 194.49 | 2,191,422 | -0.90(-0.46%) |
Jan 31, 2022 | 191.68 | 196.04 | 195.39 | 2,649,826 | +4.39(+2.30%) | |
Jan 28, 2022 | 184.69 | 191.27 | 181.63 | 191.00 | 3,030,588 | +7.47(+4.07%) |
Jan 27, 2022 | 186.15 | 188.53 | 183.44 | 183.53 | 4,709,946 | -2.13(-1.15%) |
Jan 26, 2022 | 190.91 | 191.80 | 184.54 | 185.66 | 4,634,778 | -5.29(-2.77%) |
Jan 25, 2022 | 194.28 | 194.28 | 189.74 | 190.95 | 2,733,090 | -4.71(-2.41%) |
Jan 24, 2022 | 193.69 | 195.73 | 187.30 | 195.66 | 4,185,589 | -0.25(-0.13%) |
Jan 21, 2022 | 198.64 | 199.22 | 195.87 | 195.92 | 2,692,269 | -1.59(-0.81%) |
Jan 20, 2022 | 196.57 | 201.71 | 196.54 | 197.51 | 2,908,300 | +1.35(+0.69%) |
Jan 19, 2022 | 198.37 | 201.36 | 195.65 | 196.16 | 2,208,205 | -1.75(-0.89%) |
Jan 18, 2022 | 197.04 | 199.47 | 195.60 | 197.92 | 2,492,648 | -3.40(-1.69%) |
Jan 14, 2022 | 201.31 | 0 | -0.80(-0.40%) | |||
Jan 13, 2022 | 207.46 | 208.56 | 201.53 | 202.12 | 2,404,166 | -5.67(-2.73%) |
Jan 12, 2022 | 210.94 | 211.21 | 206.18 | 207.79 | 2,510,660 | +0.01(+0.00%) |
Jan 11, 2022 | 207.00 | 208.12 | 203.32 | 207.78 | 2,336,889 | +0.20(+0.09%) |
Jan 10, 2022 | 203.21 | 207.58 | 201.29 | 207.58 | 2,286,121 | +1.47(+0.72%) |
Jan 07, 2022 | 212.01 | 212.29 | 205.81 | 206.11 | 2,259,806 | -6.18(-2.91%) |
Jan 06, 2022 | 210.40 | 215.36 | 208.58 | 212.29 | 3,178,373 | +0.84(+0.40%) |
Jan 05, 2022 | 221.64 | 221.64 | 210.51 | 211.45 | 4,864,315 | -8.36(-3.80%) |
Jan 04, 2022 | 228.50 | 228.50 | 216.90 | 219.81 | 4,776,720 | -8.70(-3.81%) |
Jan 03, 2022 | 236.57 | 237.50 | 227.81 | 228.51 | 2,839,736 | -9.76(-4.10%) |
Dec 31, 2021 | 239.38 | 241.16 | 237.99 | 238.27 | 1,099,311 | -1.10(-0.46%) |
Dec 30, 2021 | 241.22 | 243.39 | 239.18 | 239.38 | 879,823 | -1.83(-0.76%) |
Dec 29, 2021 | 238.26 | 242.00 | 237.89 | 241.20 | 962,585 | +2.71(+1.14%) |
Dec 28, 2021 | 241.17 | 241.99 | 237.89 | 238.49 | 1,028,697 | -2.21(-0.92%) |
Dec 27, 2021 | 238.62 | 240.90 | 237.34 | 240.69 | 826,517 | +3.91(+1.65%) |
Dec 23, 2021 | 236.00 | 238.62 | 235.01 | 236.79 | 1,200,790 | +0.92(+0.39%) |
Dec 22, 2021 | 232.52 | 236.00 | 232.03 | 235.87 | 1,164,199 | +3.84(+1.65%) |
Dec 21, 2021 | 230.43 | 232.37 | 227.09 | 232.03 | 1,545,984 | +3.30(+1.44%) |
Dec 20, 2021 | 228.47 | 229.01 | 224.72 | 228.73 | 1,149,670 | -0.05(-0.02%) |
Dec 17, 2021 | 227.09 | 230.82 | 226.75 | 228.78 | 3,116,267 | +1.47(+0.64%) |
Dec 16, 2021 | 226.64 | 228.55 | 225.35 | 227.32 | 1,576,687 | +0.71(+0.31%) |
Dec 15, 2021 | 224.84 | 226.78 | 221.82 | 226.60 | 1,886,355 | +3.92(+1.76%) |
Dec 14, 2021 | 224.57 | 225.54 | 221.10 | 222.69 | 1,804,698 | -4.19(-1.85%) |
Dec 13, 2021 | 226.09 | 227.53 | 223.60 | 226.88 | 1,189,052 | +0.89(+0.39%) |
Dec 10, 2021 | 224.47 | 226.44 | 223.83 | 225.99 | 1,216,809 | +1.26(+0.56%) |
Dec 09, 2021 | 224.09 | 225.54 | 221.95 | 224.73 | 1,134,159 | +0.53(+0.24%) |
Dec 08, 2021 | 222.17 | 224.43 | 221.39 | 224.20 | 1,476,681 | +3.83(+1.74%) |
Dec 07, 2021 | 220.14 | 222.11 | 218.74 | 220.37 | 1,328,090 | +2.66(+1.22%) |
Dec 06, 2021 | 217.63 | 219.69 | 215.78 | 217.71 | 1,241,252 | -0.35(-0.16%) |
Dec 03, 2021 | 219.55 | 220.78 | 215.28 | 218.06 | 1,515,175 | +0.14(+0.06%) |
Dec 02, 2021 | 214.81 | 218.67 | 214.32 | 217.92 | 1,746,860 | +3.45(+1.61%) |
Dec 01, 2021 | 217.10 | 219.48 | 214.08 | 214.48 | 2,092,113 | -2.32(-1.07%) |
Nov 30, 2021 | 217.54 | 221.01 | 215.31 | 216.80 | 3,920,940 | -1.47(-0.68%) |
Nov 29, 2021 | 216.22 | 220.24 | 215.48 | 218.28 | 1,425,243 | +4.13(+1.93%) |
Nov 26, 2021 | 215.47 | 220.63 | 213.34 | 214.15 | 1,000,091 | -3.76(-1.73%) |
Nov 24, 2021 | 218.36 | 219.65 | 215.85 | 217.90 | 1,206,415 | -0.48(-0.22%) |
Nov 23, 2021 | 217.83 | 219.99 | 215.69 | 218.38 | 1,125,203 | -0.66(-0.30%) |
Nov 22, 2021 | 221.35 | 223.49 | 219.05 | 219.05 | 1,695,521 | -2.04(-0.92%) |
Nov 19, 2021 | 221.16 | 222.94 | 218.91 | 221.09 | 1,776,693 | +0.87(+0.39%) |
Nov 18, 2021 | 219.03 | 220.43 | 219.87 | 220.22 | 1,747,509 | +3.58(+1.65%) |
Nov 17, 2021 | 215.78 | 217.35 | 212.30 | 216.63 | 1,378,517 | +1.65(+0.77%) |
Nov 16, 2021 | 210.95 | 216.32 | 210.95 | 214.99 | 1,235,421 | +4.02(+1.91%) |
Nov 15, 2021 | 212.03 | 212.18 | 210.56 | 210.96 | 941,141 | -0.77(-0.36%) |
Nov 12, 2021 | 211.60 | 212.47 | 210.34 | 211.73 | 1,215,784 | +1.13(+0.54%) |
Nov 11, 2021 | 211.86 | 212.19 | 210.30 | 210.60 | 1,372,552 | -0.87(-0.41%) |
Nov 10, 2021 | 214.28 | 210.93 | 211.47 | 1,364,190 | -3.56(-1.65%) | |
Nov 09, 2021 | 212.55 | 215.16 | 212.23 | 215.02 | 1,661,891 | +2.36(+1.11%) |
Nov 08, 2021 | 212.97 | 213.24 | 210.67 | 212.66 | 1,035,699 | +1.04(+0.49%) |
Nov 05, 2021 | 212.86 | 213.33 | 209.65 | 211.62 | 1,769,808 | -1.01(-0.48%) |
Nov 04, 2021 | 208.95 | 212.76 | 207.97 | 212.63 | 1,993,885 | +6.48(+3.14%) |
Nov 03, 2021 | 206.91 | 207.97 | 203.85 | 206.15 | 2,279,095 | -1.05(-0.50%) |
Nov 02, 2021 | 209.69 | 210.31 | 206.32 | 207.19 | 2,829,623 | -1.37(-0.66%) |
Nov 01, 2021 | 210.73 | 211.11 | 207.94 | 208.56 | 1,355,868 | -2.54(-1.20%) |
Oct 29, 2021 | 208.13 | 211.80 | 207.72 | 211.10 | 2,178,912 | +3.45(+1.66%) |
Oct 28, 2021 | 204.89 | 208.38 | 204.63 | 207.65 | 1,100,026 | +3.26(+1.60%) |
Oct 27, 2021 | 205.05 | 205.84 | 203.82 | 204.39 | 1,666,511 | -0.92(-0.45%) |
Oct 26, 2021 | 205.78 | 205.31 | 1,250,849 | -0.98(-0.47%) | ||
Oct 25, 2021 | 203.64 | 206.53 | 201.97 | 206.28 | 1,255,781 | +2.94(+1.44%) |
Oct 22, 2021 | 202.88 | 203.90 | 201.72 | 203.35 | 1,132,418 | -0.11(-0.05%) |
Oct 21, 2021 | 201.95 | 203.61 | 200.23 | 203.45 | 981,266 | +2.25(+1.12%) |
Oct 20, 2021 | 200.75 | 201.49 | 199.77 | 201.20 | 815,023 | +1.82(+0.91%) |
Oct 19, 2021 | 198.75 | 201.06 | 198.67 | 199.38 | 834,380 | +1.67(+0.84%) |
Oct 18, 2021 | 196.98 | 197.91 | 195.79 | 197.71 | 870,310 | +0.50(+0.25%) |
Oct 15, 2021 | 196.15 | 197.78 | 195.16 | 197.21 | 1,267,211 | +1.78(+0.91%) |
Oct 14, 2021 | 193.90 | 196.77 | 193.90 | 195.43 | 1,348,126 | +2.86(+1.48%) |
Oct 13, 2021 | 192.09 | 194.02 | 190.94 | 192.57 | 1,254,881 | +0.30(+0.16%) |
Oct 12, 2021 | 193.97 | 194.43 | 190.92 | 192.27 | 1,433,534 | -0.49(-0.25%) |
Oct 11, 2021 | 192.67 | 194.17 | 191.18 | 192.76 | 924,838 | -0.22(-0.12%) |
Oct 08, 2021 | 195.05 | 195.69 | 191.60 | 192.98 | 1,113,126 | -1.10(-0.57%) |
Oct 07, 2021 | 192.07 | 196.45 | 192.07 | 194.08 | 1,121,169 | +3.15(+1.65%) |
Oct 06, 2021 | 190.82 | 191.22 | 188.66 | 190.93 | 1,604,351 | -0.66(-0.35%) |
Oct 05, 2021 | 190.39 | 192.60 | 188.87 | 191.59 | 2,553,429 | +2.70(+1.43%) |
Oct 04, 2021 | 190.35 | 191.14 | 186.20 | 188.89 | 1,991,603 | -2.44(-1.27%) |