Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.95 | 82.33 | 79.36 | 79.38 | 452,786 | -1.52(-1.88%) |
Aug 30, 2022 | 83.51 | 83.75 | 80.49 | 80.90 | 243,141 | -1.50(-1.82%) |
Aug 29, 2022 | 82.86 | 83.87 | 82.22 | 82.40 | 239,473 | -0.99(-1.18%) |
Aug 26, 2022 | 86.88 | 86.92 | 82.81 | 83.38 | 211,408 | -3.50(-4.03%) |
Aug 25, 2022 | 85.81 | 87.15 | 84.78 | 86.89 | 251,505 | +3.04(+3.62%) |
Aug 24, 2022 | 82.75 | 85.20 | 82.75 | 83.85 | 175,960 | +1.24(+1.50%) |
Aug 23, 2022 | 82.66 | 84.23 | 82.25 | 82.61 | 199,547 | -0.21(-0.25%) |
Aug 22, 2022 | 86.85 | 87.37 | 82.46 | 82.82 | 414,114 | -5.56(-6.30%) |
Aug 19, 2022 | 86.54 | 88.57 | 84.40 | 88.39 | 537,668 | +0.39(+0.44%) |
Aug 18, 2022 | 89.14 | 90.68 | 87.68 | 88.00 | 265,779 | -0.95(-1.07%) |
Aug 17, 2022 | 89.79 | 90.02 | 87.89 | 88.95 | 446,876 | -1.60(-1.77%) |
Aug 16, 2022 | 88.74 | 91.67 | 87.10 | 90.55 | 428,843 | +1.58(+1.77%) |
Aug 15, 2022 | 85.56 | 89.08 | 84.73 | 88.97 | 392,122 | +3.78(+4.44%) |
Aug 12, 2022 | 85.07 | 85.43 | 83.43 | 85.19 | 289,750 | +1.79(+2.15%) |
Aug 11, 2022 | 82.90 | 84.46 | 82.11 | 83.40 | 227,463 | +1.74(+2.13%) |
Aug 10, 2022 | 81.57 | 82.42 | 80.77 | 81.66 | 247,979 | +1.91(+2.40%) |
Aug 09, 2022 | 81.05 | 81.43 | 78.59 | 79.75 | 333,277 | -1.30(-1.60%) |
Aug 08, 2022 | 81.18 | 84.48 | 79.84 | 81.05 | 386,029 | -0.66(-0.80%) |
Aug 05, 2022 | 82.63 | 84.14 | 79.69 | 81.70 | 380,117 | -3.45(-4.05%) |
Aug 04, 2022 | 85.67 | 87.84 | 83.36 | 85.16 | 385,119 | +1.06(+1.27%) |
Aug 03, 2022 | 84.12 | 86.02 | 84.09 | 84.09 | 234,827 | +0.37(+0.44%) |
Aug 02, 2022 | 82.19 | 85.19 | 82.19 | 83.72 | 267,334 | +1.06(+1.28%) |
Aug 01, 2022 | 83.47 | 83.93 | 81.96 | 82.66 | 219,627 | -0.77(-0.92%) |
Jul 29, 2022 | 81.35 | 83.50 | 80.27 | 83.43 | 349,776 | +1.73(+2.12%) |
Jul 28, 2022 | 79.59 | 82.11 | 78.53 | 81.70 | 282,180 | +2.78(+3.52%) |
Jul 27, 2022 | 78.15 | 79.19 | 76.78 | 78.93 | 386,790 | +1.08(+1.39%) |
Jul 26, 2022 | 80.40 | 80.40 | 77.06 | 77.84 | 284,250 | -2.56(-3.19%) |
Jul 25, 2022 | 82.48 | 82.57 | 79.51 | 80.41 | 266,857 | -2.06(-2.50%) |
Jul 22, 2022 | 84.61 | 84.61 | 80.27 | 82.47 | 425,494 | -1.25(-1.49%) |
Jul 21, 2022 | 81.05 | 83.71 | 80.38 | 83.71 | 406,894 | +2.83(+3.50%) |
Jul 20, 2022 | 77.71 | 82.36 | 77.63 | 80.88 | 737,071 | +3.83(+4.96%) |
Jul 19, 2022 | 77.89 | 79.51 | 76.49 | 77.06 | 1,017,542 | -2.35(-2.96%) |
Jul 18, 2022 | 83.21 | 86.54 | 79.23 | 79.41 | 1,035,243 | -3.41(-4.12%) |
Jul 15, 2022 | 86.90 | 87.38 | 81.83 | 82.82 | 1,554,239 | -13.47(-13.99%) |
Jul 14, 2022 | 94.33 | 97.05 | 93.47 | 96.29 | 174,310 | -0.30(-0.31%) |
Jul 13, 2022 | 95.05 | 98.87 | 93.55 | 96.59 | 166,096 | +0.61(+0.63%) |
Jul 12, 2022 | 96.10 | 98.23 | 94.72 | 95.98 | 216,751 | -0.26(-0.27%) |
Jul 11, 2022 | 98.74 | 98.94 | 95.81 | 96.24 | 148,097 | -3.00(-3.03%) |
Jul 08, 2022 | 100.10 | 102.21 | 98.76 | 99.25 | 157,452 | -1.33(-1.33%) |
Jul 07, 2022 | 97.82 | 101.56 | 97.82 | 100.58 | 202,208 | +3.96(+4.10%) |
Jul 06, 2022 | 98.10 | 99.36 | 95.71 | 96.62 | 166,992 | -1.49(-1.52%) |
Jul 05, 2022 | 96.62 | 98.32 | 94.02 | 98.10 | 219,917 | +1.23(+1.27%) |
Jul 01, 2022 | 95.01 | 97.86 | 95.01 | 96.87 | 213,405 | +1.79(+1.88%) |
Jun 30, 2022 | 94.49 | 96.93 | 92.60 | 95.08 | 310,103 | -0.68(-0.71%) |
Jun 29, 2022 | 96.21 | 99.52 | 93.68 | 95.76 | 382,202 | -1.17(-1.21%) |
Jun 28, 2022 | 100.82 | 102.24 | 96.25 | 96.93 | 230,912 | -3.04(-3.04%) |
Jun 27, 2022 | 103.09 | 103.09 | 99.49 | 99.97 | 249,698 | -1.71(-1.68%) |
Jun 24, 2022 | 97.22 | 102.32 | 97.05 | 101.68 | 748,370 | +4.79(+4.94%) |
Jun 23, 2022 | 94.58 | 97.29 | 93.90 | 96.89 | 223,433 | +2.37(+2.51%) |
Jun 22, 2022 | 92.64 | 95.91 | 92.33 | 94.52 | 324,987 | +2.01(+2.17%) |
Jun 21, 2022 | 93.25 | 97.14 | 92.48 | 92.51 | 410,621 | +0.20(+0.21%) |
Jun 17, 2022 | 94.93 | 95.31 | 91.62 | 92.32 | 958,052 | -1.29(-1.37%) |
Jun 16, 2022 | 96.41 | 97.21 | 92.01 | 93.60 | 482,201 | -5.77(-5.81%) |
Jun 15, 2022 | 98.14 | 102.14 | 97.74 | 99.37 | 280,308 | +1.99(+2.05%) |
Jun 14, 2022 | 100.28 | 101.95 | 95.67 | 97.38 | 436,416 | -2.74(-2.74%) |
Jun 13, 2022 | 105.18 | 106.78 | 99.15 | 100.12 | 527,625 | -10.00(-9.08%) |
Jun 10, 2022 | 110.56 | 111.34 | 105.90 | 110.12 | 290,891 | -1.02(-0.92%) |
Jun 09, 2022 | 113.94 | 114.16 | 110.88 | 111.14 | 162,169 | -3.24(-2.83%) |
Jun 08, 2022 | 116.46 | 117.02 | 111.96 | 114.38 | 228,074 | -2.07(-1.78%) |
Jun 07, 2022 | 114.13 | 116.30 | 113.33 | 116.45 | 144,354 | +1.66(+1.45%) |
Jun 06, 2022 | 114.18 | 115.43 | 112.61 | 114.79 | 205,889 | +0.96(+0.85%) |
Jun 03, 2022 | 114.91 | 115.84 | 113.25 | 113.82 | 155,651 | -2.62(-2.25%) |
Jun 02, 2022 | 111.80 | 116.72 | 111.80 | 116.45 | 249,406 | +3.27(+2.89%) |
Jun 01, 2022 | 114.13 | 115.14 | 111.24 | 113.18 | 221,805 | -0.20(-0.17%) |
May 31, 2022 | 113.41 | 114.25 | 110.95 | 113.37 | 386,124 | -0.03(-0.03%) |
May 27, 2022 | 112.05 | 115.63 | 111.89 | 113.41 | 292,876 | +2.62(+2.37%) |
May 26, 2022 | 108.34 | 111.83 | 108.34 | 110.78 | 213,075 | +2.62(+2.43%) |
May 25, 2022 | 105.12 | 108.90 | 105.12 | 108.16 | 258,933 | +2.39(+2.26%) |
May 24, 2022 | 109.27 | 109.39 | 103.80 | 105.76 | 281,137 | -4.15(-3.78%) |
May 23, 2022 | 112.09 | 112.32 | 108.06 | 109.91 | 229,776 | -1.89(-1.69%) |
May 20, 2022 | 112.44 | 113.16 | 107.27 | 111.80 | 311,067 | +0.93(+0.84%) |
May 19, 2022 | 109.16 | 113.81 | 109.16 | 110.88 | 327,852 | +1.71(+1.57%) |
May 18, 2022 | 113.71 | 114.99 | 107.18 | 109.16 | 351,468 | -6.75(-5.82%) |
May 17, 2022 | 114.97 | 116.14 | 112.67 | 115.91 | 328,368 | +2.45(+2.16%) |
May 16, 2022 | 118.02 | 118.90 | 113.37 | 113.47 | 261,632 | -4.53(-3.84%) |
May 13, 2022 | 110.53 | 118.18 | 109.62 | 117.99 | 730,520 | +9.86(+9.12%) |
May 12, 2022 | 103.94 | 109.05 | 103.13 | 108.13 | 483,216 | +3.39(+3.24%) |
May 11, 2022 | 108.88 | 111.16 | 104.38 | 104.74 | 461,403 | -4.85(-4.42%) |
May 10, 2022 | 111.99 | 114.91 | 106.28 | 109.59 | 447,016 | -1.51(-1.36%) |
May 09, 2022 | 112.07 | 116.18 | 110.82 | 111.10 | 525,209 | -3.09(-2.70%) |
May 06, 2022 | 118.58 | 118.58 | 112.96 | 114.18 | 605,717 | -5.63(-4.70%) |
May 05, 2022 | 126.11 | 126.58 | 117.97 | 119.81 | 555,507 | -6.92(-5.46%) |
May 04, 2022 | 125.17 | 127.81 | 121.77 | 126.73 | 440,092 | +3.53(+2.86%) |
May 03, 2022 | 123.19 | 124.78 | 121.52 | 123.21 | 291,780 | +0.08(+0.06%) |
May 02, 2022 | 123.33 | 125.23 | 119.75 | 123.13 | 462,399 | -0.08(-0.06%) |
Apr 29, 2022 | 128.01 | 129.46 | 123.13 | 123.21 | 334,084 | -5.27(-4.10%) |
Apr 28, 2022 | 127.98 | 129.52 | 123.32 | 128.48 | 385,156 | +2.35(+1.86%) |
Apr 27, 2022 | 124.41 | 128.62 | 124.41 | 126.13 | 370,667 | +0.48(+0.38%) |
Apr 26, 2022 | 132.86 | 133.26 | 124.73 | 125.65 | 456,440 | -7.96(-5.96%) |
Apr 25, 2022 | 132.08 | 134.07 | 130.01 | 133.61 | 369,636 | +1.53(+1.16%) |
Apr 22, 2022 | 134.86 | 136.13 | 131.72 | 132.08 | 348,262 | -3.19(-2.36%) |
Apr 21, 2022 | 141.03 | 141.88 | 134.54 | 135.26 | 452,743 | -4.55(-3.25%) |
Apr 20, 2022 | 140.92 | 143.38 | 138.39 | 139.81 | 410,390 | -0.21(-0.15%) |
Apr 19, 2022 | 139.34 | 144.45 | 139.32 | 140.02 | 441,110 | +1.04(+0.75%) |
Apr 18, 2022 | 144.86 | 145.86 | 138.79 | 138.98 | 757,164 | -5.61(-3.88%) |
Apr 14, 2022 | 152.38 | 155.53 | 143.95 | 144.59 | 1,448,920 | -11.72(-7.50%) |
Apr 13, 2022 | 159.90 | 161.78 | 155.60 | 156.31 | 340,489 | -2.82(-1.77%) |
Apr 12, 2022 | 158.75 | 161.64 | 157.77 | 159.13 | 302,945 | +1.23(+0.78%) |
Apr 11, 2022 | 158.70 | 159.88 | 156.57 | 157.90 | 304,340 | -3.16(-1.96%) |
Apr 08, 2022 | 164.12 | 166.33 | 160.95 | 161.06 | 267,115 | -3.05(-1.86%) |
Apr 07, 2022 | 164.34 | 166.64 | 160.62 | 164.12 | 357,081 | -1.60(-0.97%) |
Apr 06, 2022 | 169.36 | 169.38 | 164.03 | 165.72 | 773,906 | -5.70(-3.33%) |
Apr 05, 2022 | 174.68 | 176.78 | 169.86 | 171.42 | 573,699 | -3.47(-1.98%) |
Apr 04, 2022 | 170.50 | 177.75 | 169.17 | 174.89 | 1,146,447 | +4.39(+2.57%) |
Apr 01, 2022 | 165.31 | 170.60 | 164.15 | 170.50 | 1,666,761 | -4.52(-2.59%) |
Mar 31, 2022 | 173.76 | 178.73 | 173.58 | 175.02 | 280,036 | +0.37(+0.21%) |
Mar 30, 2022 | 176.79 | 177.66 | 172.93 | 174.66 | 208,319 | -2.88(-1.62%) |
Mar 29, 2022 | 174.00 | 178.44 | 173.24 | 177.54 | 298,798 | +5.96(+3.47%) |
Mar 28, 2022 | 168.01 | 172.61 | 167.72 | 171.58 | 164,542 | +4.28(+2.56%) |
Mar 25, 2022 | 170.40 | 170.73 | 165.52 | 167.30 | 212,784 | -1.81(-1.07%) |
Mar 24, 2022 | 167.06 | 169.27 | 164.76 | 169.11 | 169,152 | +3.23(+1.95%) |
Mar 23, 2022 | 171.57 | 171.70 | 163.89 | 165.88 | 176,464 | -6.11(-3.55%) |
Mar 22, 2022 | 168.15 | 172.60 | 168.15 | 171.99 | 216,933 | +4.82(+2.88%) |
Mar 21, 2022 | 172.26 | 173.86 | 166.09 | 167.18 | 206,840 | -5.67(-3.28%) |
Mar 18, 2022 | 170.04 | 173.41 | 169.00 | 172.85 | 822,327 | +4.19(+2.48%) |
Mar 17, 2022 | 162.06 | 169.30 | 162.06 | 168.66 | 290,413 | +5.43(+3.32%) |
Mar 16, 2022 | 158.02 | 164.17 | 157.16 | 163.23 | 292,558 | +6.47(+4.13%) |
Mar 15, 2022 | 156.33 | 159.25 | 153.22 | 156.76 | 185,906 | +1.69(+1.09%) |
Mar 14, 2022 | 157.96 | 161.55 | 153.19 | 155.07 | 274,206 | -2.87(-1.82%) |
Mar 11, 2022 | 161.48 | 162.64 | 156.56 | 157.94 | 169,790 | -2.02(-1.26%) |
Mar 10, 2022 | 154.77 | 160.61 | 154.77 | 159.96 | 117,207 | +1.74(+1.10%) |
Mar 09, 2022 | 157.72 | 161.40 | 157.29 | 158.22 | 179,968 | +3.85(+2.50%) |
Mar 08, 2022 | 152.95 | 157.99 | 151.79 | 154.37 | 205,403 | +1.18(+0.77%) |
Mar 07, 2022 | 154.97 | 159.66 | 152.99 | 153.19 | 332,226 | -1.01(-0.65%) |
Mar 04, 2022 | 156.79 | 158.06 | 151.86 | 154.20 | 191,475 | -4.22(-2.67%) |
Mar 03, 2022 | 163.25 | 163.25 | 156.43 | 158.42 | 216,712 | -2.35(-1.46%) |
Mar 02, 2022 | 157.05 | 162.43 | 156.74 | 160.77 | 169,294 | +4.44(+2.84%) |
Mar 01, 2022 | 159.36 | 161.40 | 154.73 | 156.33 | 208,592 | -2.92(-1.84%) |
Feb 28, 2022 | 159.18 | 162.28 | 154.21 | 159.25 | 293,252 | -1.73(-1.08%) |
Feb 25, 2022 | 152.84 | 161.45 | 154.94 | 160.98 | 247,928 | +6.19(+4.00%) |
Feb 24, 2022 | 143.09 | 156.13 | 142.81 | 154.80 | 333,925 | +4.77(+3.18%) |
Feb 23, 2022 | 153.79 | 156.13 | 149.96 | 150.02 | 255,257 | -2.90(-1.90%) |
Feb 22, 2022 | 152.19 | 156.34 | 150.42 | 152.92 | 201,726 | -1.80(-1.16%) |
Feb 18, 2022 | 154.72 | 0 | -3.13(-1.98%) | |||
Feb 17, 2022 | 162.24 | 162.45 | 157.34 | 157.85 | 143,516 | -5.57(-3.41%) |
Feb 16, 2022 | 163.47 | 164.86 | 160.80 | 163.42 | 121,172 | -0.06(-0.04%) |
Feb 15, 2022 | 161.39 | 164.22 | 160.59 | 163.47 | 114,783 | +3.75(+2.35%) |
Feb 14, 2022 | 158.55 | 162.66 | 157.97 | 159.72 | 185,287 | +0.13(+0.08%) |
Feb 11, 2022 | 163.36 | 165.60 | 157.87 | 159.60 | 250,914 | -2.16(-1.33%) |
Feb 10, 2022 | 161.62 | 167.90 | 160.00 | 161.75 | 275,201 | -3.37(-2.04%) |
Feb 09, 2022 | 160.55 | 165.28 | 160.55 | 165.12 | 218,128 | +7.67(+4.87%) |
Feb 08, 2022 | 157.07 | 158.86 | 156.33 | 157.45 | 239,524 | +0.09(+0.06%) |
Feb 07, 2022 | 162.24 | 163.06 | 154.66 | 157.36 | 355,813 | -5.47(-3.36%) |
Feb 04, 2022 | 161.23 | 165.54 | 159.71 | 162.83 | 217,564 | +0.25(+0.15%) |
Feb 03, 2022 | 163.93 | 162.28 | 162.59 | 134,796 | -4.37(-2.62%) | |
Feb 02, 2022 | 171.79 | 173.01 | 165.60 | 166.96 | 229,824 | -0.53(-0.32%) |
Feb 01, 2022 | 168.93 | 170.11 | 163.10 | 167.49 | 271,343 | +0.02(+0.01%) |
Jan 31, 2022 | 158.78 | 167.47 | 167.47 | 250,037 | +9.49(+6.01%) | |
Jan 28, 2022 | 151.76 | 157.97 | 150.41 | 157.98 | 279,630 | +6.19(+4.08%) |
Jan 27, 2022 | 155.99 | 159.90 | 150.42 | 151.79 | 254,864 | -3.21(-2.07%) |
Jan 26, 2022 | 164.76 | 166.38 | 154.43 | 155.00 | 308,138 | -5.76(-3.58%) |
Jan 25, 2022 | 161.93 | 164.14 | 157.13 | 160.76 | 253,175 | -3.70(-2.25%) |
Jan 24, 2022 | 152.09 | 165.59 | 151.00 | 164.46 | 507,723 | +5.52(+3.47%) |
Jan 21, 2022 | 160.55 | 164.40 | 158.46 | 158.94 | 405,544 | -5.57(-3.39%) |
Jan 20, 2022 | 170.47 | 174.02 | 164.42 | 164.51 | 165,036 | -3.95(-2.35%) |
Jan 19, 2022 | 173.96 | 175.76 | 168.00 | 168.47 | 302,941 | -5.49(-3.16%) |
Jan 18, 2022 | 174.61 | 177.31 | 171.00 | 173.96 | 262,849 | -3.39(-1.91%) |
Jan 14, 2022 | 177.35 | 0 | -0.72(-0.40%) | |||
Jan 13, 2022 | 183.08 | 185.90 | 177.51 | 178.07 | 155,913 | -4.14(-2.27%) |
Jan 12, 2022 | 184.22 | 188.99 | 182.13 | 182.21 | 212,053 | -0.18(-0.10%) |
Jan 11, 2022 | 177.93 | 184.62 | 174.40 | 182.39 | 296,825 | +2.48(+1.38%) |
Jan 10, 2022 | 182.78 | 184.67 | 177.98 | 179.90 | 442,871 | -8.18(-4.35%) |
Jan 07, 2022 | 191.52 | 194.35 | 186.68 | 188.08 | 362,280 | -4.01(-2.09%) |
Jan 06, 2022 | 190.13 | 195.18 | 183.38 | 192.09 | 313,664 | +2.19(+1.15%) |
Jan 05, 2022 | 201.11 | 201.11 | 189.24 | 189.91 | 513,848 | -12.16(-6.02%) |
Jan 04, 2022 | 209.77 | 210.73 | 201.75 | 202.07 | 353,910 | -8.26(-3.93%) |
Jan 03, 2022 | 223.29 | 224.16 | 207.76 | 210.32 | 377,041 | -11.84(-5.33%) |
Dec 31, 2021 | 221.89 | 224.35 | 220.06 | 222.16 | 552,187 | +1.53(+0.69%) |
Dec 30, 2021 | 219.70 | 224.75 | 219.70 | 220.63 | 142,222 | +0.29(+0.13%) |
Dec 29, 2021 | 221.00 | 221.54 | 216.98 | 220.34 | 172,187 | +0.67(+0.31%) |
Dec 28, 2021 | 218.44 | 222.65 | 218.06 | 219.67 | 216,540 | +4.40(+2.04%) |
Dec 27, 2021 | 214.16 | 217.51 | 211.93 | 215.27 | 309,430 | +4.46(+2.12%) |
Dec 23, 2021 | 211.38 | 213.40 | 209.60 | 210.81 | 122,986 | -1.07(-0.50%) |
Dec 22, 2021 | 205.57 | 212.37 | 204.55 | 211.88 | 678,995 | +6.60(+3.22%) |
Dec 21, 2021 | 201.40 | 205.66 | 200.80 | 205.27 | 139,511 | +5.52(+2.76%) |
Dec 20, 2021 | 200.32 | 201.20 | 195.77 | 199.75 | 194,182 | -2.96(-1.46%) |
Dec 17, 2021 | 199.12 | 204.16 | 195.78 | 202.71 | 509,405 | +2.20(+1.10%) |
Dec 16, 2021 | 210.04 | 210.04 | 197.99 | 200.51 | 208,873 | -5.45(-2.65%) |
Dec 15, 2021 | 200.04 | 206.77 | 195.04 | 205.96 | 319,803 | +7.01(+3.52%) |
Dec 14, 2021 | 203.74 | 205.05 | 196.39 | 198.95 | 363,842 | -7.70(-3.73%) |
Dec 13, 2021 | 213.34 | 214.13 | 204.59 | 206.66 | 381,483 | -7.80(-3.64%) |
Dec 10, 2021 | 215.62 | 218.12 | 211.13 | 214.46 | 287,262 | -1.16(-0.54%) |
Dec 09, 2021 | 220.14 | 221.77 | 215.43 | 215.62 | 135,775 | -6.35(-2.86%) |
Dec 08, 2021 | 225.10 | 225.58 | 221.28 | 221.97 | 190,646 | -1.31(-0.59%) |
Dec 07, 2021 | 219.54 | 226.72 | 218.51 | 223.28 | 169,367 | +7.63(+3.54%) |
Dec 06, 2021 | 211.56 | 218.06 | 209.53 | 215.66 | 239,961 | +3.51(+1.66%) |
Dec 03, 2021 | 216.76 | 218.44 | 209.77 | 212.14 | 267,467 | -2.82(-1.31%) |
Dec 02, 2021 | 210.88 | 217.38 | 208.12 | 214.97 | 268,505 | +4.69(+2.23%) |
Dec 01, 2021 | 220.59 | 224.33 | 210.12 | 210.28 | 206,142 | -5.50(-2.55%) |
Nov 30, 2021 | 221.57 | 224.10 | 215.78 | 215.78 | 201,534 | -7.33(-3.28%) |
Nov 29, 2021 | 226.43 | 227.54 | 221.65 | 223.11 | 187,891 | -0.76(-0.34%) |
Nov 26, 2021 | 220.12 | 223.87 | 216.77 | 223.87 | 155,056 | -2.20(-0.97%) |
Nov 24, 2021 | 217.60 | 227.57 | 213.75 | 226.07 | 166,586 | +6.38(+2.90%) |
Nov 23, 2021 | 224.85 | 225.90 | 214.68 | 219.70 | 337,318 | -6.02(-2.67%) |
Nov 22, 2021 | 231.28 | 234.82 | 223.38 | 225.72 | 239,392 | -5.56(-2.40%) |
Nov 19, 2021 | 231.88 | 235.25 | 230.37 | 231.28 | 138,851 | -1.45(-0.62%) |
Nov 18, 2021 | 236.42 | 232.59 | 230.77 | 232.74 | 218,365 | -2.73(-1.16%) |
Nov 17, 2021 | 238.53 | 240.64 | 232.77 | 235.47 | 572,133 | -2.95(-1.24%) |
Nov 16, 2021 | 241.16 | 241.98 | 236.79 | 238.42 | 202,152 | -2.05(-0.85%) |
Nov 15, 2021 | 235.47 | 240.66 | 235.47 | 240.47 | 208,537 | +5.62(+2.39%) |
Nov 12, 2021 | 234.46 | 237.76 | 233.24 | 234.84 | 208,978 | +1.78(+0.76%) |
Nov 11, 2021 | 229.16 | 234.61 | 229.16 | 233.06 | 159,993 | +4.82(+2.11%) |
Nov 10, 2021 | 235.25 | 228.24 | 251,228 | -7.68(-3.25%) | ||
Nov 09, 2021 | 235.97 | 238.91 | 234.20 | 235.92 | 173,667 | -0.99(-0.42%) |
Nov 08, 2021 | 231.37 | 237.65 | 230.73 | 236.91 | 310,224 | +6.35(+2.76%) |
Nov 05, 2021 | 227.56 | 231.87 | 225.99 | 230.56 | 234,900 | +5.66(+2.52%) |
Nov 04, 2021 | 222.62 | 230.21 | 220.81 | 224.90 | 315,100 | +6.39(+2.93%) |
Nov 03, 2021 | 225.17 | 225.17 | 216.92 | 218.50 | 236,018 | -5.28(-2.36%) |
Nov 02, 2021 | 225.88 | 225.88 | 221.78 | 223.79 | 114,808 | -1.76(-0.78%) |
Nov 01, 2021 | 221.46 | 226.17 | 217.99 | 225.54 | 172,159 | +4.50(+2.04%) |
Oct 29, 2021 | 218.94 | 223.68 | 218.78 | 221.04 | 170,172 | +1.34(+0.61%) |
Oct 28, 2021 | 214.80 | 219.92 | 213.08 | 219.71 | 163,520 | +5.75(+2.69%) |
Oct 27, 2021 | 223.24 | 223.99 | 212.82 | 213.96 | 192,526 | -8.49(-3.82%) |
Oct 26, 2021 | 224.65 | 222.45 | 185,760 | -0.31(-0.14%) | ||
Oct 25, 2021 | 220.76 | 223.22 | 218.87 | 222.76 | 204,728 | +4.56(+2.09%) |
Oct 22, 2021 | 216.48 | 220.44 | 215.84 | 218.20 | 183,837 | +2.54(+1.18%) |
Oct 21, 2021 | 213.40 | 218.54 | 213.34 | 215.66 | 211,163 | +3.37(+1.59%) |
Oct 20, 2021 | 208.37 | 213.84 | 204.58 | 212.29 | 380,775 | +5.35(+2.59%) |
Oct 19, 2021 | 202.74 | 207.93 | 202.74 | 206.94 | 121,394 | +4.61(+2.28%) |
Oct 18, 2021 | 199.96 | 204.56 | 199.96 | 202.33 | 210,102 | +1.49(+0.74%) |
Oct 15, 2021 | 207.10 | 207.51 | 199.93 | 200.84 | 214,826 | -3.18(-1.56%) |
Oct 14, 2021 | 203.40 | 205.47 | 203.07 | 204.03 | 131,900 | +2.71(+1.35%) |
Oct 13, 2021 | 199.84 | 202.03 | 197.93 | 201.31 | 117,098 | +4.49(+2.28%) |
Oct 12, 2021 | 196.20 | 199.50 | 195.77 | 196.83 | 101,179 | +2.69(+1.38%) |
Oct 11, 2021 | 194.28 | 197.02 | 193.25 | 194.14 | 107,291 | -1.23(-0.63%) |
Oct 08, 2021 | 198.70 | 200.23 | 195.36 | 195.37 | 114,032 | -3.64(-1.83%) |
Oct 07, 2021 | 195.17 | 201.14 | 195.17 | 199.00 | 179,469 | +5.06(+2.61%) |
Oct 06, 2021 | 191.53 | 194.54 | 185.70 | 193.94 | 209,001 | +1.72(+0.90%) |
Oct 05, 2021 | 190.30 | 193.84 | 189.82 | 192.22 | 141,490 | +0.26(+0.14%) |
Oct 04, 2021 | 195.16 | 195.16 | 190.88 | 191.96 | 217,216 | -4.79(-2.43%) |
Oct 01, 2021 | 194.55 | 197.70 | 191.22 | 196.75 | 241,137 | +2.53(+1.30%) |
Sep 30, 2021 | 195.07 | 198.94 | 193.70 | 194.22 | 161,760 | -0.02(-0.01%) |
Sep 29, 2021 | 196.99 | 199.26 | 192.94 | 194.24 | 158,655 | -1.02(-0.52%) |
Sep 28, 2021 | 200.35 | 200.35 | 192.99 | 195.26 | 267,797 | -6.37(-3.16%) |
Sep 27, 2021 | 207.03 | 207.14 | 201.19 | 201.62 | 180,210 | -2.80(-1.37%) |
Sep 24, 2021 | 203.65 | 205.57 | 200.37 | 204.42 | 196,352 | -0.68(-0.33%) |
Sep 23, 2021 | 202.85 | 206.76 | 201.07 | 205.11 | 239,158 | +5.03(+2.52%) |
Sep 22, 2021 | 195.00 | 201.92 | 193.75 | 200.07 | 580,376 | +5.45(+2.80%) |
Sep 21, 2021 | 197.51 | 198.03 | 193.80 | 194.62 | 147,816 | -0.52(-0.26%) |
Sep 20, 2021 | 190.83 | 196.25 | 189.74 | 195.14 | 223,448 | +0.85(+0.44%) |
Sep 17, 2021 | 198.60 | 198.65 | 192.23 | 194.29 | 510,608 | -2.29(-1.16%) |
Sep 16, 2021 | 198.01 | 198.90 | 194.56 | 196.57 | 176,902 | -2.46(-1.24%) |
Sep 15, 2021 | 192.00 | 199.71 | 191.23 | 199.04 | 329,571 | +8.35(+4.38%) |
Sep 14, 2021 | 191.39 | 194.50 | 188.32 | 190.69 | 184,017 | +0.12(+0.06%) |
Sep 13, 2021 | 196.07 | 196.17 | 188.20 | 190.57 | 411,253 | -5.59(-2.85%) |
Sep 10, 2021 | 203.54 | 203.54 | 195.06 | 196.17 | 407,427 | -7.35(-3.61%) |
Sep 09, 2021 | 205.12 | 208.61 | 203.37 | 203.52 | 142,871 | -3.87(-1.87%) |
Sep 08, 2021 | 207.86 | 209.36 | 204.83 | 207.39 | 171,277 | -1.23(-0.59%) |
Sep 07, 2021 | 210.40 | 211.71 | 207.60 | 208.62 | 124,151 | -1.81(-0.86%) |
Sep 03, 2021 | 209.06 | 210.69 | 205.94 | 210.43 | 176,867 | +2.39(+1.15%) |
Sep 02, 2021 | 206.80 | 208.22 | 202.61 | 208.04 | 178,214 | +1.36(+0.66%) |