Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 175.71 | 180.45 | 174.93 | 180.45 | 7,513,460 | +4.60(+2.62%) |
Nov 29, 2022 | 174.99 | 176.13 | 173.34 | 175.85 | 3,859,675 | +4.74(+2.77%) |
Nov 28, 2022 | 172.12 | 173.36 | 169.71 | 171.11 | 2,148,099 | -2.48(-1.43%) |
Nov 25, 2022 | 174.66 | 174.90 | 173.29 | 173.59 | 959,372 | -0.30(-0.17%) |
Nov 23, 2022 | 174.39 | 174.93 | 173.77 | 173.90 | 1,665,278 | +0.09(+0.05%) |
Nov 22, 2022 | 172.59 | 173.94 | 171.64 | 173.80 | 2,324,189 | +2.03(+1.18%) |
Nov 21, 2022 | 169.44 | 171.90 | 169.20 | 171.78 | 2,615,146 | +1.56(+0.92%) |
Nov 18, 2022 | 169.78 | 170.44 | 168.11 | 170.22 | 3,185,415 | +2.77(+1.65%) |
Nov 17, 2022 | 166.44 | 167.48 | 163.22 | 167.45 | 2,646,987 | -0.95(-0.56%) |
Nov 16, 2022 | 171.54 | 171.62 | 167.30 | 168.40 | 2,853,012 | -4.19(-2.43%) |
Nov 15, 2022 | 169.74 | 172.68 | 169.35 | 172.59 | 3,264,499 | +3.50(+2.07%) |
Nov 14, 2022 | 169.39 | 172.61 | 169.03 | 169.09 | 3,240,631 | -0.38(-0.22%) |
Nov 11, 2022 | 164.26 | 170.23 | 164.07 | 169.47 | 4,049,581 | +7.03(+4.33%) |
Nov 10, 2022 | 157.90 | 162.47 | 157.90 | 162.45 | 3,540,390 | +9.27(+6.05%) |
Nov 09, 2022 | 157.08 | 157.92 | 153.06 | 153.18 | 2,877,593 | -4.47(-2.83%) |
Nov 08, 2022 | 158.59 | 160.01 | 156.58 | 157.64 | 2,907,572 | -0.32(-0.20%) |
Nov 07, 2022 | 154.94 | 158.38 | 154.46 | 157.96 | 2,809,957 | +3.21(+2.08%) |
Nov 04, 2022 | 155.05 | 155.47 | 151.87 | 154.75 | 2,570,825 | +1.57(+1.02%) |
Nov 03, 2022 | 151.61 | 154.96 | 149.50 | 153.18 | 2,860,849 | -0.53(-0.35%) |
Nov 02, 2022 | 155.18 | 159.34 | 153.68 | 153.71 | 3,024,391 | -2.63(-1.68%) |
Nov 01, 2022 | 157.80 | 158.47 | 153.92 | 156.34 | 2,628,077 | -0.35(-0.22%) |
Oct 31, 2022 | 155.16 | 158.58 | 154.50 | 156.69 | 3,115,399 | +0.56(+0.36%) |
Oct 28, 2022 | 154.44 | 156.46 | 151.76 | 156.13 | 5,108,961 | +0.64(+0.41%) |
Oct 27, 2022 | 158.71 | 159.38 | 155.12 | 155.50 | 3,560,217 | -2.34(-1.48%) |
Oct 26, 2022 | 156.44 | 159.25 | 154.58 | 157.83 | 5,161,072 | +1.86(+1.19%) |
Oct 25, 2022 | 160.90 | 163.26 | 155.52 | 155.97 | 8,241,507 | -0.51(-0.33%) |
Oct 24, 2022 | 156.02 | 158.99 | 155.57 | 156.49 | 4,799,938 | +1.87(+1.21%) |
Oct 21, 2022 | 150.96 | 155.07 | 150.40 | 154.62 | 3,391,334 | +4.27(+2.84%) |
Oct 20, 2022 | 153.79 | 154.31 | 149.73 | 150.35 | 3,032,778 | -4.49(-2.90%) |
Oct 19, 2022 | 155.77 | 156.19 | 153.79 | 154.84 | 2,280,647 | -1.12(-0.72%) |
Oct 18, 2022 | 156.42 | 157.61 | 153.75 | 155.96 | 2,443,964 | +2.12(+1.38%) |
Oct 17, 2022 | 153.38 | 155.15 | 152.92 | 153.84 | 2,435,224 | +2.84(+1.88%) |
Oct 14, 2022 | 153.70 | 154.63 | 150.81 | 151.00 | 2,074,626 | -1.85(-1.21%) |
Oct 13, 2022 | 145.80 | 153.94 | 144.64 | 152.85 | 2,760,876 | +3.90(+2.62%) |
Oct 12, 2022 | 149.34 | 151.05 | 148.49 | 148.95 | 2,386,800 | +0.06(+0.04%) |
Oct 11, 2022 | 148.85 | 150.58 | 148.00 | 148.88 | 2,317,752 | -0.31(-0.21%) |
Oct 10, 2022 | 150.41 | 151.12 | 147.94 | 149.19 | 3,363,362 | +0.56(+0.38%) |
Oct 07, 2022 | 153.13 | 153.18 | 147.88 | 148.63 | 3,738,003 | -6.03(-3.90%) |
Oct 06, 2022 | 156.32 | 157.31 | 153.84 | 154.66 | 2,542,949 | -2.18(-1.39%) |
Oct 05, 2022 | 156.02 | 158.66 | 155.68 | 156.84 | 3,009,971 | -0.90(-0.57%) |
Oct 04, 2022 | 154.66 | 157.97 | 154.08 | 157.74 | 3,655,992 | +5.42(+3.56%) |
Oct 03, 2022 | 150.02 | 153.69 | 148.89 | 152.32 | 3,741,825 | +1.45(+0.96%) |
Sep 30, 2022 | 154.07 | 154.40 | 150.85 | 150.87 | 3,022,958 | -3.53(-2.29%) |
Sep 29, 2022 | 155.34 | 155.70 | 152.93 | 154.40 | 2,671,093 | -1.68(-1.08%) |
Sep 28, 2022 | 154.37 | 157.07 | 153.54 | 156.08 | 3,166,885 | +2.19(+1.43%) |
Sep 27, 2022 | 152.74 | 155.12 | 151.77 | 153.89 | 3,615,387 | +2.82(+1.87%) |
Sep 26, 2022 | 152.55 | 153.12 | 149.54 | 151.07 | 4,457,786 | -2.41(-1.57%) |
Sep 23, 2022 | 153.99 | 154.72 | 151.21 | 153.48 | 4,553,541 | -3.30(-2.10%) |
Sep 22, 2022 | 160.48 | 160.50 | 156.64 | 156.78 | 5,606,296 | -5.58(-3.43%) |
Sep 21, 2022 | 165.39 | 167.72 | 162.29 | 162.35 | 3,385,326 | -1.73(-1.05%) |
Sep 20, 2022 | 166.58 | 166.92 | 163.12 | 164.08 | 3,027,307 | -4.06(-2.42%) |
Sep 19, 2022 | 164.67 | 168.49 | 164.05 | 168.14 | 3,229,343 | +3.10(+1.88%) |
Sep 16, 2022 | 165.94 | 166.93 | 161.76 | 165.04 | 13,450,216 | -7.74(-4.48%) |
Sep 15, 2022 | 178.13 | 178.55 | 172.39 | 172.78 | 4,320,960 | -5.57(-3.12%) |
Sep 14, 2022 | 180.10 | 180.59 | 177.08 | 178.35 | 2,792,730 | -1.63(-0.91%) |
Sep 13, 2022 | 183.21 | 184.63 | 179.45 | 179.98 | 2,551,151 | -6.97(-3.73%) |
Sep 12, 2022 | 186.37 | 187.69 | 186.32 | 186.95 | 2,551,042 | +1.38(+0.74%) |
Sep 09, 2022 | 184.52 | 186.24 | 184.12 | 185.57 | 1,871,637 | +2.39(+1.31%) |
Sep 08, 2022 | 182.35 | 183.57 | 180.80 | 183.18 | 2,319,457 | -0.15(-0.08%) |
Sep 07, 2022 | 182.03 | 184.08 | 180.18 | 183.33 | 3,107,544 | +0.31(+0.17%) |
Sep 06, 2022 | 181.93 | 183.24 | 178.68 | 183.02 | 4,026,488 | -0.08(-0.05%) |
Sep 02, 2022 | 186.25 | 186.76 | 181.51 | 183.10 | 2,854,056 | -0.52(-0.28%) |
Sep 01, 2022 | 181.54 | 184.07 | 180.36 | 183.63 | 2,509,123 | +1.96(+1.08%) |
Aug 31, 2022 | 182.33 | 183.22 | 181.21 | 181.66 | 2,813,408 | -0.50(-0.28%) |
Aug 30, 2022 | 184.62 | 185.31 | 181.77 | 182.17 | 2,396,248 | -2.07(-1.13%) |
Aug 29, 2022 | 185.19 | 186.35 | 184.17 | 184.24 | 2,063,936 | -1.55(-0.83%) |
Aug 26, 2022 | 191.35 | 192.12 | 185.74 | 185.79 | 2,359,901 | -5.67(-2.96%) |
Aug 25, 2022 | 190.23 | 191.50 | 189.14 | 191.46 | 2,124,779 | +1.83(+0.97%) |
Aug 24, 2022 | 190.44 | 191.55 | 189.47 | 189.63 | 2,167,128 | -2.08(-1.09%) |
Aug 23, 2022 | 192.95 | 193.94 | 190.94 | 191.72 | 2,235,606 | -1.06(-0.55%) |
Aug 22, 2022 | 191.93 | 193.92 | 191.62 | 192.77 | 3,847,608 | -1.90(-0.97%) |
Aug 19, 2022 | 195.11 | 195.56 | 193.09 | 194.67 | 2,895,519 | +0.35(+0.18%) |
Aug 18, 2022 | 190.89 | 194.47 | 190.54 | 194.31 | 2,049,222 | +2.87(+1.50%) |
Aug 17, 2022 | 189.12 | 192.51 | 188.99 | 191.44 | 1,892,211 | -1.28(-0.66%) |
Aug 16, 2022 | 190.77 | 193.98 | 190.32 | 192.72 | 2,458,398 | +0.44(+0.23%) |
Aug 15, 2022 | 190.38 | 192.50 | 189.87 | 192.28 | 1,732,664 | +0.92(+0.48%) |
Aug 12, 2022 | 189.16 | 191.45 | 188.31 | 191.36 | 2,016,577 | +1.85(+0.98%) |
Aug 11, 2022 | 188.52 | 190.87 | 187.03 | 189.51 | 2,945,471 | +1.91(+1.02%) |
Aug 10, 2022 | 185.19 | 187.87 | 184.49 | 187.60 | 3,010,857 | +5.30(+2.91%) |
Aug 09, 2022 | 182.13 | 183.11 | 180.97 | 182.30 | 2,181,592 | +0.52(+0.29%) |
Aug 08, 2022 | 183.42 | 184.51 | 181.33 | 181.78 | 2,268,219 | -0.62(-0.34%) |
Aug 05, 2022 | 179.33 | 182.54 | 179.33 | 182.40 | 1,926,636 | +2.08(+1.15%) |
Aug 04, 2022 | 178.64 | 180.44 | 177.62 | 180.32 | 1,755,488 | +1.02(+0.57%) |
Aug 03, 2022 | 180.48 | 181.08 | 178.69 | 179.30 | 2,067,598 | -0.10(-0.06%) |
Aug 02, 2022 | 180.32 | 180.74 | 177.93 | 179.41 | 2,238,514 | -1.68(-0.93%) |
Aug 01, 2022 | 178.99 | 181.53 | 178.84 | 181.08 | 2,250,366 | +0.42(+0.23%) |
Jul 29, 2022 | 174.79 | 181.44 | 174.26 | 180.67 | 4,422,146 | +6.16(+3.53%) |
Jul 28, 2022 | 171.18 | 175.27 | 170.39 | 174.50 | 2,645,534 | +4.02(+2.36%) |
Jul 27, 2022 | 169.54 | 171.53 | 166.92 | 170.48 | 2,957,268 | +2.20(+1.31%) |
Jul 26, 2022 | 166.17 | 170.42 | 165.62 | 168.28 | 5,350,673 | -5.91(-3.40%) |
Jul 25, 2022 | 175.17 | 176.07 | 173.31 | 174.20 | 3,036,310 | -0.06(-0.04%) |
Jul 22, 2022 | 174.87 | 175.47 | 172.11 | 174.26 | 2,432,997 | +0.90(+0.52%) |
Jul 21, 2022 | 173.31 | 174.41 | 172.27 | 173.36 | 2,502,865 | +0.15(+0.09%) |
Jul 20, 2022 | 172.29 | 173.82 | 170.82 | 173.21 | 1,893,003 | +0.96(+0.56%) |
Jul 19, 2022 | 168.02 | 172.37 | 168.01 | 172.25 | 2,924,216 | +5.31(+3.18%) |
Jul 18, 2022 | 169.02 | 170.47 | 166.61 | 166.94 | 2,469,577 | -2.33(-1.37%) |
Jul 15, 2022 | 167.39 | 169.47 | 167.39 | 169.26 | 5,408,877 | +4.00(+2.42%) |
Jul 14, 2022 | 164.02 | 165.45 | 162.35 | 165.27 | 2,682,785 | +0.33(+0.20%) |
Jul 13, 2022 | 165.41 | 167.79 | 163.37 | 164.94 | 2,604,610 | -1.34(-0.81%) |
Jul 12, 2022 | 168.28 | 169.17 | 165.06 | 166.28 | 4,538,682 | -4.89(-2.85%) |
Jul 11, 2022 | 170.31 | 173.19 | 170.31 | 171.16 | 2,455,114 | -0.70(-0.41%) |
Jul 08, 2022 | 172.16 | 172.70 | 169.73 | 171.87 | 2,090,950 | -0.73(-0.42%) |
Jul 07, 2022 | 172.36 | 173.36 | 169.67 | 172.60 | 3,194,951 | +0.95(+0.55%) |
Jul 06, 2022 | 171.29 | 172.38 | 169.37 | 171.66 | 2,162,868 | +0.50(+0.29%) |
Jul 05, 2022 | 168.99 | 171.47 | 168.47 | 171.16 | 2,667,829 | -0.33(-0.19%) |
Jul 01, 2022 | 168.51 | 172.53 | 168.26 | 171.49 | 3,201,975 | +2.27(+1.34%) |
Jun 30, 2022 | 165.85 | 170.47 | 164.61 | 169.22 | 4,025,133 | +1.31(+0.78%) |
Jun 29, 2022 | 167.17 | 168.37 | 164.70 | 167.91 | 2,266,276 | +1.12(+0.67%) |
Jun 28, 2022 | 169.42 | 171.76 | 166.41 | 166.79 | 2,568,382 | -1.75(-1.04%) |
Jun 27, 2022 | 171.36 | 171.46 | 167.84 | 168.54 | 2,072,714 | -1.38(-0.81%) |
Jun 24, 2022 | 167.58 | 171.15 | 167.58 | 169.92 | 5,206,527 | +4.33(+2.61%) |
Jun 23, 2022 | 164.43 | 165.95 | 162.45 | 165.59 | 3,153,649 | +2.30(+1.41%) |
Jun 22, 2022 | 160.25 | 163.91 | 159.79 | 163.29 | 2,881,287 | +1.53(+0.95%) |
Jun 21, 2022 | 160.04 | 162.23 | 159.84 | 161.76 | 3,070,493 | +3.18(+2.01%) |
Jun 17, 2022 | 158.95 | 161.03 | 157.09 | 158.59 | 8,174,915 | -1.04(-0.65%) |
Jun 16, 2022 | 158.65 | 160.64 | 158.28 | 159.62 | 3,619,892 | -3.42(-2.10%) |
Jun 15, 2022 | 162.32 | 166.94 | 160.78 | 163.04 | 3,737,896 | +1.59(+0.99%) |
Jun 14, 2022 | 161.35 | 164.98 | 159.48 | 161.45 | 4,234,057 | +1.33(+0.83%) |
Jun 13, 2022 | 158.36 | 162.12 | 157.13 | 160.12 | 4,641,299 | -0.31(-0.19%) |
Jun 10, 2022 | 160.65 | 162.23 | 159.30 | 160.42 | 3,474,291 | -3.24(-1.98%) |
Jun 09, 2022 | 165.94 | 168.16 | 163.61 | 163.66 | 3,119,278 | -2.68(-1.61%) |
Jun 08, 2022 | 169.22 | 169.88 | 165.00 | 166.34 | 3,875,054 | -5.63(-3.27%) |
Jun 07, 2022 | 171.36 | 172.44 | 168.91 | 171.97 | 3,218,036 | -1.48(-0.85%) |
Jun 06, 2022 | 173.24 | 175.09 | 172.93 | 173.45 | 2,857,838 | +1.50(+0.87%) |
Jun 03, 2022 | 169.06 | 172.00 | 168.78 | 171.95 | 4,112,334 | +1.32(+0.77%) |
Jun 02, 2022 | 168.89 | 170.66 | 167.06 | 170.64 | 2,500,350 | +3.56(+2.13%) |
Jun 01, 2022 | 168.94 | 170.56 | 166.26 | 167.08 | 3,509,852 | -1.87(-1.11%) |
May 31, 2022 | 167.02 | 171.14 | 165.65 | 168.95 | 9,421,911 | -0.26(-0.15%) |
May 27, 2022 | 165.61 | 169.23 | 165.55 | 169.21 | 3,192,847 | +3.85(+2.33%) |
May 26, 2022 | 162.68 | 166.89 | 162.68 | 165.36 | 2,835,387 | +4.19(+2.60%) |
May 25, 2022 | 159.33 | 162.28 | 158.62 | 161.17 | 3,633,661 | -0.23(-0.14%) |
May 24, 2022 | 160.18 | 161.98 | 157.94 | 161.40 | 3,090,806 | -0.26(-0.16%) |
May 23, 2022 | 160.09 | 161.91 | 158.94 | 161.66 | 3,060,782 | +3.11(+1.96%) |
May 20, 2022 | 156.84 | 158.72 | 154.40 | 158.56 | 3,755,820 | +3.38(+2.18%) |
May 19, 2022 | 157.74 | 158.71 | 153.27 | 155.17 | 4,729,259 | -4.49(-2.81%) |
May 18, 2022 | 166.38 | 166.99 | 159.00 | 159.66 | 4,611,555 | -10.11(-5.96%) |
May 17, 2022 | 169.64 | 170.36 | 167.19 | 169.77 | 2,858,060 | +3.12(+1.87%) |
May 16, 2022 | 164.84 | 168.68 | 163.93 | 166.65 | 3,240,155 | +1.60(+0.97%) |
May 13, 2022 | 163.95 | 166.00 | 162.92 | 165.05 | 4,124,082 | +0.84(+0.51%) |
May 12, 2022 | 161.90 | 164.30 | 159.18 | 164.20 | 5,820,965 | +1.09(+0.67%) |
May 11, 2022 | 166.62 | 167.93 | 162.60 | 163.11 | 5,368,056 | -4.18(-2.50%) |
May 10, 2022 | 168.38 | 169.58 | 165.16 | 167.29 | 3,819,066 | +0.53(+0.32%) |
May 09, 2022 | 163.34 | 168.76 | 162.54 | 166.76 | 4,278,059 | +1.39(+0.84%) |
May 06, 2022 | 164.65 | 166.41 | 161.46 | 165.37 | 3,075,962 | +0.12(+0.07%) |
May 05, 2022 | 166.96 | 168.51 | 163.44 | 165.25 | 3,535,472 | -3.69(-2.18%) |
May 04, 2022 | 163.66 | 169.31 | 162.69 | 168.94 | 4,264,366 | +5.22(+3.19%) |
May 03, 2022 | 164.75 | 165.41 | 162.27 | 163.72 | 3,553,385 | -0.42(-0.26%) |
May 02, 2022 | 165.70 | 166.35 | 161.05 | 164.14 | 5,468,579 | -1.29(-0.78%) |
Apr 29, 2022 | 171.10 | 173.29 | 165.04 | 165.43 | 5,296,429 | -9.36(-5.35%) |
Apr 28, 2022 | 173.02 | 175.41 | 171.07 | 174.78 | 3,456,359 | +3.46(+2.02%) |
Apr 27, 2022 | 167.81 | 172.19 | 167.22 | 171.33 | 4,328,402 | +3.08(+1.83%) |
Apr 26, 2022 | 171.59 | 172.26 | 166.21 | 168.25 | 8,498,551 | -6.06(-3.47%) |
Apr 25, 2022 | 171.54 | 174.95 | 168.37 | 174.30 | 5,822,977 | +2.29(+1.33%) |
Apr 22, 2022 | 173.04 | 175.50 | 171.82 | 172.01 | 4,321,400 | -1.52(-0.87%) |
Apr 21, 2022 | 176.04 | 176.04 | 172.62 | 173.53 | 2,848,663 | -1.50(-0.86%) |
Apr 20, 2022 | 176.46 | 177.14 | 174.87 | 175.03 | 2,747,996 | -0.24(-0.14%) |
Apr 19, 2022 | 173.03 | 176.01 | 172.48 | 175.27 | 2,667,703 | +3.24(+1.89%) |
Apr 18, 2022 | 172.52 | 173.53 | 170.66 | 172.03 | 2,777,080 | -0.79(-0.46%) |
Apr 14, 2022 | 175.66 | 175.82 | 172.65 | 172.81 | 2,855,142 | -0.78(-0.45%) |
Apr 13, 2022 | 172.30 | 174.67 | 171.58 | 173.60 | 2,497,429 | +0.90(+0.52%) |
Apr 12, 2022 | 175.54 | 176.59 | 171.69 | 172.70 | 3,730,003 | -2.71(-1.55%) |
Apr 11, 2022 | 174.41 | 178.50 | 173.38 | 175.41 | 3,032,883 | -0.12(-0.07%) |
Apr 08, 2022 | 173.47 | 176.34 | 171.00 | 175.53 | 5,947,035 | -1.59(-0.90%) |
Apr 07, 2022 | 178.72 | 178.72 | 174.19 | 177.12 | 3,947,075 | -1.55(-0.87%) |
Apr 06, 2022 | 179.76 | 181.00 | 177.62 | 178.67 | 4,255,736 | -2.59(-1.43%) |
Apr 05, 2022 | 184.06 | 185.85 | 180.16 | 181.26 | 6,821,525 | -7.35(-3.90%) |
Apr 04, 2022 | 188.23 | 189.59 | 186.21 | 188.62 | 3,489,709 | -1.31(-0.69%) |
Apr 01, 2022 | 197.52 | 197.81 | 187.25 | 189.93 | 4,344,927 | -7.19(-3.65%) |
Mar 31, 2022 | 201.43 | 202.97 | 197.12 | 197.12 | 3,110,222 | -5.28(-2.61%) |
Mar 30, 2022 | 204.05 | 204.32 | 200.89 | 202.39 | 2,393,385 | -2.07(-1.01%) |
Mar 29, 2022 | 204.01 | 205.86 | 202.66 | 204.46 | 3,312,233 | +2.67(+1.32%) |
Mar 28, 2022 | 198.86 | 202.06 | 198.60 | 201.79 | 2,560,259 | +3.86(+1.95%) |
Mar 25, 2022 | 197.15 | 198.11 | 194.92 | 197.94 | 1,909,521 | +0.63(+0.32%) |
Mar 24, 2022 | 197.38 | 198.04 | 196.07 | 197.30 | 2,048,181 | +0.07(+0.04%) |
Mar 23, 2022 | 199.89 | 200.11 | 196.90 | 197.23 | 2,110,022 | -3.53(-1.76%) |
Mar 22, 2022 | 201.82 | 202.58 | 199.71 | 200.76 | 2,397,854 | -0.13(-0.06%) |
Mar 21, 2022 | 200.54 | 203.86 | 199.41 | 200.88 | 2,442,233 | -1.12(-0.56%) |
Mar 18, 2022 | 203.11 | 203.31 | 199.30 | 202.01 | 6,830,721 | -2.33(-1.14%) |
Mar 17, 2022 | 198.53 | 204.57 | 197.39 | 204.34 | 3,830,159 | +4.06(+2.03%) |
Mar 16, 2022 | 195.41 | 200.38 | 195.32 | 200.28 | 3,287,722 | +6.77(+3.50%) |
Mar 15, 2022 | 190.71 | 194.15 | 189.85 | 193.50 | 3,117,400 | +5.73(+3.05%) |
Mar 14, 2022 | 188.96 | 192.02 | 186.81 | 187.78 | 2,434,080 | +0.37(+0.20%) |
Mar 11, 2022 | 191.11 | 192.25 | 187.24 | 187.41 | 2,183,133 | -3.01(-1.58%) |
Mar 10, 2022 | 187.95 | 190.60 | 190.43 | 2,485,015 | +0.37(+0.19%) | |
Mar 09, 2022 | 192.10 | 192.36 | 189.63 | 190.06 | 3,370,168 | +3.10(+1.66%) |
Mar 08, 2022 | 185.75 | 191.60 | 182.47 | 186.96 | 4,360,793 | +2.05(+1.11%) |
Mar 07, 2022 | 190.67 | 192.09 | 183.96 | 184.91 | 4,398,363 | -8.47(-4.38%) |
Mar 04, 2022 | 194.01 | 194.12 | 190.31 | 193.38 | 2,658,423 | -1.88(-0.96%) |
Mar 03, 2022 | 196.58 | 198.75 | 194.69 | 195.25 | 3,284,004 | +0.89(+0.46%) |
Mar 02, 2022 | 189.25 | 196.11 | 189.10 | 194.36 | 3,104,312 | +5.40(+2.86%) |
Mar 01, 2022 | 192.53 | 193.58 | 187.31 | 188.96 | 3,248,296 | -4.45(-2.30%) |
Feb 28, 2022 | 189.50 | 193.87 | 188.00 | 193.40 | 3,847,594 | +0.43(+0.22%) |
Feb 25, 2022 | 190.48 | 194.47 | 191.58 | 192.97 | 2,890,850 | +2.54(+1.33%) |
Feb 24, 2022 | 183.93 | 190.65 | 182.95 | 190.44 | 3,637,510 | +2.49(+1.33%) |
Feb 23, 2022 | 192.53 | 193.90 | 187.66 | 187.94 | 3,084,145 | -4.13(-2.15%) |
Feb 22, 2022 | 191.85 | 193.52 | 189.96 | 192.07 | 3,871,376 | -0.36(-0.19%) |
Feb 18, 2022 | 192.43 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 195.34 | 195.58 | 191.37 | 192.27 | 3,084,931 | -4.20(-2.14%) |
Feb 16, 2022 | 196.96 | 198.92 | 194.82 | 196.47 | 2,440,182 | -1.78(-0.90%) |
Feb 15, 2022 | 197.07 | 200.27 | 196.83 | 198.25 | 3,450,931 | +2.98(+1.53%) |
Feb 14, 2022 | 194.99 | 196.12 | 193.19 | 195.27 | 3,990,538 | +0.46(+0.23%) |
Feb 11, 2022 | 200.99 | 201.91 | 193.55 | 194.81 | 4,187,453 | -6.56(-3.26%) |
Feb 10, 2022 | 203.13 | 204.49 | 200.08 | 201.37 | 3,702,971 | -4.01(-1.95%) |
Feb 09, 2022 | 207.93 | 210.19 | 204.95 | 205.38 | 2,334,613 | -0.12(-0.06%) |
Feb 08, 2022 | 205.07 | 206.72 | 203.63 | 205.50 | 3,022,101 | +0.13(+0.06%) |
Feb 07, 2022 | 205.76 | 207.64 | 202.16 | 205.37 | 3,611,554 | +0.25(+0.12%) |
Feb 04, 2022 | 207.40 | 207.89 | 203.41 | 205.12 | 3,970,474 | -3.56(-1.71%) |
Feb 03, 2022 | 209.73 | 208.68 | 3,837,220 | -3.12(-1.47%) | ||
Feb 02, 2022 | 210.47 | 211.98 | 205.95 | 211.80 | 5,997,427 | +1.30(+0.62%) |
Feb 01, 2022 | 205.32 | 213.27 | 202.58 | 210.50 | 20,950,786 | +25.99(+14.08%) |
Jan 31, 2022 | 180.83 | 184.77 | 184.52 | 5,063,152 | +3.61(+2.00%) | |
Jan 28, 2022 | 178.67 | 181.00 | 175.88 | 180.90 | 3,402,261 | +3.12(+1.75%) |
Jan 27, 2022 | 183.05 | 184.08 | 176.95 | 177.78 | 3,694,299 | -3.81(-2.10%) |
Jan 26, 2022 | 185.53 | 188.01 | 179.97 | 181.59 | 3,369,497 | -2.68(-1.46%) |
Jan 25, 2022 | 182.55 | 185.52 | 179.93 | 184.27 | 4,183,206 | -2.00(-1.07%) |
Jan 24, 2022 | 181.60 | 186.90 | 179.12 | 186.27 | 4,011,944 | +1.99(+1.08%) |
Jan 21, 2022 | 184.84 | 186.64 | 182.87 | 184.28 | 2,817,140 | -0.31(-0.17%) |
Jan 20, 2022 | 187.71 | 188.88 | 184.43 | 184.59 | 1,869,758 | -1.34(-0.72%) |
Jan 19, 2022 | 187.11 | 189.12 | 185.66 | 185.93 | 1,864,833 | -1.67(-0.89%) |
Jan 18, 2022 | 186.62 | 188.01 | 183.88 | 187.60 | 2,564,195 | -0.87(-0.46%) |
Jan 14, 2022 | 188.47 | 0 | -3.59(-1.87%) | |||
Jan 13, 2022 | 193.05 | 194.95 | 191.56 | 192.05 | 2,002,950 | -0.68(-0.35%) |
Jan 12, 2022 | 193.38 | 194.78 | 191.72 | 192.74 | 2,043,378 | -0.05(-0.02%) |
Jan 11, 2022 | 192.99 | 192.99 | 189.84 | 192.78 | 1,941,156 | -0.42(-0.22%) |
Jan 10, 2022 | 198.06 | 198.22 | 192.18 | 193.20 | 3,127,119 | -5.87(-2.95%) |
Jan 07, 2022 | 198.33 | 200.25 | 196.35 | 199.07 | 3,302,959 | +1.39(+0.70%) |
Jan 06, 2022 | 196.24 | 198.13 | 194.66 | 197.68 | 2,303,810 | +1.90(+0.97%) |
Jan 05, 2022 | 197.83 | 198.90 | 195.48 | 195.79 | 2,970,330 | -2.49(-1.26%) |
Jan 04, 2022 | 195.64 | 199.53 | 194.91 | 198.28 | 3,003,327 | +3.46(+1.77%) |
Jan 03, 2022 | 195.87 | 196.78 | 192.44 | 194.82 | 2,541,987 | -0.77(-0.39%) |
Dec 31, 2021 | 194.49 | 196.57 | 193.21 | 195.59 | 1,731,436 | +0.40(+0.21%) |
Dec 30, 2021 | 195.93 | 197.10 | 194.39 | 195.18 | 1,322,700 | -0.64(-0.33%) |
Dec 29, 2021 | 195.76 | 197.41 | 195.10 | 195.82 | 1,265,624 | -0.07(-0.04%) |
Dec 28, 2021 | 195.79 | 197.23 | 195.03 | 195.90 | 1,507,260 | -0.39(-0.20%) |
Dec 27, 2021 | 194.26 | 196.74 | 194.00 | 196.29 | 1,980,485 | +2.66(+1.38%) |
Dec 23, 2021 | 190.90 | 194.56 | 190.90 | 193.62 | 2,820,735 | +3.42(+1.80%) |
Dec 22, 2021 | 189.18 | 190.32 | 188.47 | 190.20 | 1,881,077 | +1.22(+0.65%) |
Dec 21, 2021 | 186.39 | 189.86 | 185.89 | 188.98 | 2,538,711 | +4.26(+2.31%) |
Dec 20, 2021 | 187.09 | 187.97 | 183.80 | 184.72 | 3,216,872 | -3.80(-2.01%) |
Dec 17, 2021 | 192.35 | 193.93 | 188.34 | 188.51 | 6,241,691 | -1.26(-0.66%) |
Dec 16, 2021 | 189.66 | 193.29 | 189.64 | 189.77 | 3,211,323 | +2.01(+1.07%) |
Dec 15, 2021 | 188.57 | 190.20 | 186.62 | 187.76 | 4,057,113 | +1.85(+1.00%) |
Dec 14, 2021 | 187.25 | 189.02 | 185.31 | 185.91 | 2,115,589 | -2.34(-1.25%) |
Dec 13, 2021 | 188.84 | 191.00 | 187.63 | 188.26 | 2,092,810 | -2.55(-1.34%) |
Dec 10, 2021 | 189.80 | 191.50 | 189.20 | 190.81 | 2,068,899 | +2.34(+1.24%) |
Dec 09, 2021 | 186.20 | 189.70 | 185.93 | 188.47 | 2,116,737 | +1.66(+0.89%) |
Dec 08, 2021 | 187.99 | 189.34 | 185.59 | 186.81 | 1,769,401 | -0.61(-0.33%) |
Dec 07, 2021 | 186.45 | 187.88 | 185.58 | 187.42 | 2,466,405 | +3.04(+1.65%) |
Dec 06, 2021 | 184.32 | 186.71 | 183.76 | 184.38 | 3,295,019 | +1.21(+0.66%) |
Dec 03, 2021 | 183.45 | 184.90 | 180.46 | 183.17 | 2,856,360 | +0.76(+0.42%) |
Dec 02, 2021 | 178.19 | 183.07 | 176.86 | 182.41 | 2,655,317 | +5.25(+2.96%) |