Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 203.18 | 204.06 | 202.66 | 203.97 | 9,622 | -0.68(-0.33%) |
Aug 30, 2022 | 209.77 | 210.20 | 204.66 | 204.66 | 7,515 | -3.69(-1.77%) |
Aug 29, 2022 | 205.59 | 208.93 | 205.59 | 208.35 | 7,939 | +2.49(+1.21%) |
Aug 26, 2022 | 215.57 | 215.57 | 205.86 | 205.86 | 10,197 | -8.17(-3.82%) |
Aug 25, 2022 | 215.25 | 215.25 | 212.35 | 214.03 | 5,003 | +0.66(+0.31%) |
Aug 24, 2022 | 211.59 | 214.59 | 211.59 | 213.37 | 6,256 | +2.60(+1.23%) |
Aug 23, 2022 | 210.67 | 212.66 | 210.67 | 210.77 | 8,500 | -1.16(-0.55%) |
Aug 22, 2022 | 216.19 | 217.21 | 211.93 | 211.93 | 7,872 | -6.10(-2.80%) |
Aug 19, 2022 | 220.52 | 220.52 | 217.85 | 218.03 | 5,555 | -2.33(-1.06%) |
Aug 18, 2022 | 218.81 | 221.97 | 218.81 | 220.36 | 7,273 | -1.10(-0.50%) |
Aug 17, 2022 | 223.86 | 223.86 | 221.32 | 221.46 | 7,411 | -2.15(-0.96%) |
Aug 16, 2022 | 222.19 | 224.26 | 222.19 | 223.62 | 6,383 | -0.56(-0.25%) |
Aug 15, 2022 | 223.74 | 224.42 | 223.53 | 224.17 | 8,870 | +0.20(+0.09%) |
Aug 12, 2022 | 223.62 | 224.32 | 220.01 | 223.98 | 10,635 | +0.99(+0.44%) |
Aug 11, 2022 | 220.86 | 222.99 | 220.86 | 222.99 | 8,175 | +3.50(+1.59%) |
Aug 10, 2022 | 220.33 | 222.14 | 218.14 | 219.49 | 19,494 | -0.31(-0.14%) |
Aug 09, 2022 | 215.00 | 219.90 | 214.52 | 219.80 | 17,910 | +5.41(+2.52%) |
Aug 08, 2022 | 213.72 | 215.17 | 212.32 | 214.39 | 10,119 | +0.31(+0.14%) |
Aug 05, 2022 | 217.38 | 218.82 | 213.14 | 214.08 | 6,359 | -2.88(-1.33%) |
Aug 04, 2022 | 218.03 | 219.16 | 213.67 | 216.97 | 15,258 | +0.46(+0.21%) |
Aug 03, 2022 | 215.71 | 219.59 | 215.71 | 216.51 | 14,941 | +2.24(+1.05%) |
Aug 02, 2022 | 209.68 | 214.72 | 206.40 | 214.27 | 19,977 | +5.08(+2.43%) |
Aug 01, 2022 | 208.91 | 212.61 | 208.91 | 209.19 | 13,815 | +3.21(+1.56%) |
Jul 29, 2022 | 203.44 | 206.38 | 203.44 | 205.99 | 7,746 | +2.61(+1.28%) |
Jul 28, 2022 | 199.58 | 206.11 | 199.47 | 203.38 | 19,299 | +4.89(+2.46%) |
Jul 27, 2022 | 200.38 | 200.38 | 196.67 | 198.49 | 5,149 | -0.09(-0.05%) |
Jul 26, 2022 | 197.04 | 200.68 | 197.04 | 198.59 | 11,462 | +2.01(+1.02%) |
Jul 25, 2022 | 197.79 | 198.87 | 194.64 | 196.58 | 10,379 | -0.10(-0.05%) |
Jul 22, 2022 | 197.82 | 197.94 | 193.54 | 196.68 | 12,404 | -0.21(-0.11%) |
Jul 21, 2022 | 192.99 | 196.89 | 192.99 | 196.89 | 4,892 | +3.49(+1.80%) |
Jul 20, 2022 | 199.34 | 199.34 | 193.41 | 193.41 | 10,648 | -5.31(-2.67%) |
Jul 19, 2022 | 198.97 | 198.97 | 196.28 | 198.72 | 6,836 | +1.84(+0.93%) |
Jul 18, 2022 | 197.67 | 199.63 | 196.40 | 196.89 | 25,765 | -2.38(-1.19%) |
Jul 15, 2022 | 198.69 | 202.79 | 196.94 | 199.26 | 14,384 | +2.75(+1.40%) |
Jul 14, 2022 | 192.64 | 196.51 | 192.64 | 196.51 | 4,135 | +2.01(+1.03%) |
Jul 13, 2022 | 194.73 | 197.29 | 194.50 | 194.50 | 4,295 | -2.16(-1.10%) |
Jul 12, 2022 | 196.34 | 199.81 | 195.52 | 196.66 | 9,498 | +0.92(+0.47%) |
Jul 11, 2022 | 194.57 | 197.09 | 194.56 | 195.74 | 12,734 | +1.46(+0.75%) |
Jul 08, 2022 | 196.50 | 196.50 | 193.40 | 194.28 | 12,068 | -1.24(-0.64%) |
Jul 07, 2022 | 193.54 | 196.94 | 193.54 | 195.52 | 9,391 | +3.67(+1.91%) |
Jul 06, 2022 | 194.56 | 194.56 | 190.65 | 191.85 | 7,824 | -1.51(-0.78%) |
Jul 05, 2022 | 191.17 | 193.91 | 191.17 | 193.37 | 9,369 | -0.38(-0.20%) |
Jul 01, 2022 | 188.93 | 195.07 | 188.93 | 193.75 | 13,597 | +5.82(+3.10%) |
Jun 30, 2022 | 188.26 | 188.26 | 185.94 | 187.93 | 11,016 | -1.97(-1.04%) |
Jun 29, 2022 | 188.41 | 190.44 | 186.86 | 189.90 | 17,540 | +2.19(+1.17%) |
Jun 28, 2022 | 195.15 | 195.15 | 186.21 | 187.71 | 18,407 | -6.53(-3.36%) |
Jun 27, 2022 | 191.60 | 194.37 | 191.60 | 194.24 | 13,689 | +3.62(+1.90%) |
Jun 24, 2022 | 189.85 | 191.18 | 187.98 | 190.62 | 20,966 | +2.51(+1.34%) |
Jun 23, 2022 | 183.22 | 189.32 | 183.22 | 188.10 | 8,408 | +5.82(+3.19%) |
Jun 22, 2022 | 184.28 | 184.40 | 180.90 | 182.28 | 14,495 | -1.77(-0.96%) |
Jun 21, 2022 | 184.81 | 185.21 | 184.05 | 184.05 | 10,392 | +0.91(+0.50%) |
Jun 17, 2022 | 184.29 | 184.29 | 182.40 | 183.14 | 13,452 | -0.25(-0.13%) |
Jun 16, 2022 | 186.02 | 186.02 | 182.72 | 183.38 | 8,281 | -4.19(-2.23%) |
Jun 15, 2022 | 185.62 | 189.48 | 185.62 | 187.57 | 21,832 | +4.01(+2.18%) |
Jun 14, 2022 | 188.98 | 188.98 | 183.14 | 183.56 | 11,091 | -3.67(-1.96%) |
Jun 13, 2022 | 192.92 | 193.38 | 186.94 | 187.23 | 20,621 | -8.06(-4.13%) |
Jun 10, 2022 | 194.84 | 196.71 | 193.92 | 195.29 | 8,808 | -1.80(-0.91%) |
Jun 09, 2022 | 197.77 | 199.53 | 196.82 | 197.10 | 17,956 | -1.56(-0.79%) |
Jun 08, 2022 | 199.92 | 200.89 | 198.66 | 198.66 | 10,283 | -3.89(-1.92%) |
Jun 07, 2022 | 199.89 | 202.55 | 199.06 | 202.55 | 11,082 | +3.97(+2.00%) |
Jun 06, 2022 | 202.00 | 202.00 | 198.59 | 198.59 | 7,030 | -3.59(-1.77%) |
Jun 03, 2022 | 203.62 | 203.62 | 202.17 | 202.17 | 11,343 | -2.71(-1.32%) |
Jun 02, 2022 | 206.10 | 206.82 | 204.68 | 204.88 | 8,006 | -0.43(-0.21%) |
Jun 01, 2022 | 204.84 | 205.31 | 204.84 | 205.31 | 9,548 | +0.39(+0.19%) |
May 31, 2022 | 208.26 | 209.37 | 203.90 | 204.92 | 14,772 | -5.24(-2.49%) |
May 27, 2022 | 208.02 | 210.16 | 208.02 | 210.16 | 6,980 | +3.80(+1.84%) |
May 26, 2022 | 208.89 | 208.89 | 206.34 | 206.36 | 12,020 | -2.41(-1.15%) |
May 25, 2022 | 199.79 | 208.77 | 199.79 | 208.77 | 21,916 | +7.15(+3.55%) |
May 24, 2022 | 194.48 | 201.62 | 194.48 | 201.62 | 14,358 | +3.49(+1.76%) |
May 23, 2022 | 197.59 | 199.63 | 197.59 | 198.13 | 16,567 | +1.24(+0.63%) |
May 20, 2022 | 195.24 | 196.89 | 192.31 | 196.89 | 13,880 | +3.39(+1.75%) |
May 19, 2022 | 195.62 | 195.75 | 193.49 | 193.49 | 15,199 | -3.95(-2.00%) |
May 18, 2022 | 201.32 | 202.38 | 196.40 | 197.44 | 13,234 | -2.67(-1.34%) |
May 17, 2022 | 201.55 | 201.54 | 200.12 | 200.12 | 10,093 | +0.97(+0.49%) |
May 16, 2022 | 198.07 | 200.48 | 197.95 | 199.14 | 12,134 | +1.12(+0.56%) |
May 13, 2022 | 196.70 | 199.38 | 196.61 | 198.03 | 15,999 | +2.11(+1.08%) |
May 12, 2022 | 193.85 | 196.59 | 193.85 | 195.91 | 12,520 | +1.84(+0.95%) |
May 11, 2022 | 198.17 | 198.17 | 194.07 | 194.07 | 18,918 | -3.24(-1.64%) |
May 10, 2022 | 203.02 | 203.02 | 195.57 | 197.31 | 22,615 | -5.30(-2.62%) |
May 09, 2022 | 202.91 | 204.78 | 201.34 | 202.61 | 19,398 | -1.38(-0.68%) |
May 06, 2022 | 206.49 | 206.87 | 203.13 | 203.99 | 13,026 | -2.10(-1.02%) |
May 05, 2022 | 206.60 | 207.64 | 204.18 | 206.09 | 20,056 | -0.73(-0.35%) |
May 04, 2022 | 208.33 | 208.33 | 204.41 | 206.82 | 11,024 | -0.44(-0.21%) |
May 03, 2022 | 202.83 | 207.64 | 200.57 | 207.26 | 30,509 | +2.71(+1.32%) |
May 02, 2022 | 206.07 | 208.23 | 201.00 | 204.55 | 41,764 | -1.57(-0.76%) |
Apr 29, 2022 | 211.92 | 211.92 | 206.12 | 206.12 | 17,397 | -7.33(-3.43%) |
Apr 28, 2022 | 210.98 | 213.45 | 210.43 | 213.45 | 12,627 | +3.77(+1.80%) |
Apr 27, 2022 | 214.29 | 214.29 | 209.62 | 209.68 | 18,475 | -5.43(-2.53%) |
Apr 26, 2022 | 216.90 | 217.15 | 214.50 | 215.11 | 20,302 | -3.57(-1.63%) |
Apr 25, 2022 | 216.65 | 219.41 | 214.87 | 218.68 | 11,248 | +2.44(+1.13%) |
Apr 22, 2022 | 219.20 | 219.20 | 215.95 | 216.24 | 9,877 | -2.31(-1.06%) |
Apr 21, 2022 | 221.29 | 221.29 | 217.61 | 218.55 | 12,847 | -2.34(-1.06%) |
Apr 20, 2022 | 220.41 | 221.27 | 220.10 | 220.89 | 15,879 | +1.43(+0.65%) |
Apr 19, 2022 | 218.02 | 221.19 | 216.79 | 219.46 | 17,512 | +3.81(+1.77%) |
Apr 18, 2022 | 216.70 | 217.19 | 215.65 | 215.65 | 10,313 | -1.94(-0.89%) |
Apr 14, 2022 | 218.01 | 218.47 | 216.57 | 217.59 | 7,882 | +0.92(+0.43%) |
Apr 13, 2022 | 216.75 | 218.48 | 215.55 | 216.67 | 10,917 | -0.08(-0.04%) |
Apr 12, 2022 | 213.75 | 216.75 | 211.79 | 216.75 | 16,761 | +4.60(+2.17%) |
Apr 11, 2022 | 213.93 | 215.00 | 212.00 | 212.15 | 7,098 | -1.78(-0.83%) |
Apr 08, 2022 | 210.99 | 215.62 | 210.99 | 213.93 | 15,216 | +2.13(+1.00%) |
Apr 07, 2022 | 214.16 | 214.16 | 211.80 | 211.80 | 15,585 | -1.95(-0.91%) |
Apr 06, 2022 | 211.79 | 214.78 | 211.76 | 213.75 | 14,681 | +1.95(+0.92%) |
Apr 05, 2022 | 214.65 | 214.65 | 211.32 | 211.80 | 17,891 | -3.04(-1.41%) |
Apr 04, 2022 | 216.73 | 216.73 | 211.60 | 214.84 | 16,250 | -1.93(-0.89%) |
Apr 01, 2022 | 214.37 | 216.77 | 213.51 | 216.77 | 14,526 | +3.95(+1.86%) |
Mar 31, 2022 | 214.70 | 214.91 | 211.41 | 212.82 | 15,850 | -1.97(-0.92%) |
Mar 30, 2022 | 215.76 | 215.76 | 213.40 | 214.78 | 11,434 | -0.42(-0.20%) |
Mar 29, 2022 | 210.65 | 216.10 | 210.65 | 215.21 | 22,716 | +4.12(+1.95%) |
Mar 28, 2022 | 209.30 | 212.55 | 208.47 | 211.09 | 13,797 | +2.61(+1.25%) |
Mar 25, 2022 | 207.67 | 209.79 | 207.67 | 208.48 | 9,843 | -0.18(-0.08%) |
Mar 24, 2022 | 207.52 | 208.66 | 206.81 | 208.66 | 17,872 | +1.25(+0.61%) |
Mar 23, 2022 | 208.63 | 208.63 | 206.84 | 207.40 | 15,949 | -0.33(-0.16%) |
Mar 22, 2022 | 208.00 | 209.50 | 207.64 | 207.73 | 17,085 | -0.26(-0.13%) |
Mar 21, 2022 | 209.29 | 210.13 | 207.32 | 208.00 | 18,539 | +0.05(+0.02%) |
Mar 18, 2022 | 207.23 | 208.51 | 207.23 | 207.95 | 21,429 | -0.81(-0.39%) |
Mar 17, 2022 | 206.94 | 208.75 | 206.94 | 208.75 | 7,146 | +1.13(+0.54%) |
Mar 16, 2022 | 208.51 | 209.15 | 205.28 | 207.63 | 5,893 | +0.06(+0.03%) |
Mar 15, 2022 | 206.40 | 208.11 | 206.40 | 207.57 | 8,785 | +0.06(+0.03%) |
Mar 14, 2022 | 208.82 | 210.43 | 205.13 | 207.51 | 7,500 | -0.91(-0.44%) |
Mar 11, 2022 | 208.50 | 210.13 | 207.65 | 208.42 | 9,232 | +0.10(+0.05%) |
Mar 10, 2022 | 208.31 | 209.12 | 208.31 | 208.32 | 6,317 | -1.73(-0.82%) |
Mar 09, 2022 | 210.97 | 211.79 | 208.87 | 210.05 | 7,009 | +2.18(+1.05%) |
Mar 08, 2022 | 205.57 | 208.68 | 205.57 | 207.87 | 10,118 | +2.70(+1.32%) |
Mar 07, 2022 | 209.30 | 209.30 | 204.91 | 205.17 | 16,240 | -4.03(-1.93%) |
Mar 04, 2022 | 208.68 | 210.22 | 206.83 | 209.20 | 17,986 | -0.96(-0.45%) |
Mar 03, 2022 | 209.94 | 211.13 | 209.30 | 210.15 | 6,837 | +0.78(+0.37%) |
Mar 02, 2022 | 211.57 | 212.12 | 209.30 | 209.37 | 14,909 | +1.31(+0.63%) |
Mar 01, 2022 | 210.43 | 210.66 | 207.68 | 208.06 | 22,542 | -2.43(-1.15%) |
Feb 28, 2022 | 212.22 | 213.13 | 210.29 | 210.48 | 19,517 | -3.10(-1.45%) |
Feb 25, 2022 | 210.99 | 214.22 | 212.45 | 213.58 | 14,819 | +2.60(+1.23%) |
Feb 24, 2022 | 208.69 | 212.90 | 207.64 | 210.98 | 23,409 | -0.55(-0.26%) |
Feb 23, 2022 | 215.47 | 215.47 | 211.21 | 211.53 | 14,475 | -3.80(-1.76%) |
Feb 22, 2022 | 215.80 | 216.74 | 213.75 | 215.32 | 16,229 | +0.35(+0.16%) |
Feb 18, 2022 | 214.98 | 0 | -0.96(-0.45%) | |||
Feb 17, 2022 | 215.95 | 215.95 | 214.49 | 215.94 | 13,702 | -0.85(-0.39%) |
Feb 16, 2022 | 213.46 | 216.79 | 212.63 | 216.79 | 17,568 | +3.46(+1.62%) |
Feb 15, 2022 | 215.62 | 215.62 | 213.33 | 213.33 | 12,605 | +1.52(+0.72%) |
Feb 14, 2022 | 213.85 | 213.87 | 209.83 | 211.81 | 21,680 | -3.26(-1.52%) |
Feb 11, 2022 | 213.46 | 215.35 | 212.06 | 215.08 | 22,484 | +1.25(+0.58%) |
Feb 10, 2022 | 216.43 | 218.15 | 213.68 | 213.83 | 28,736 | -2.96(-1.37%) |
Feb 09, 2022 | 216.42 | 218.54 | 215.78 | 216.79 | 15,878 | +0.17(+0.08%) |
Feb 08, 2022 | 214.31 | 217.59 | 213.85 | 216.62 | 20,684 | +2.61(+1.22%) |
Feb 07, 2022 | 215.50 | 215.50 | 212.00 | 214.01 | 9,621 | -0.87(-0.41%) |
Feb 04, 2022 | 215.95 | 216.53 | 214.74 | 214.88 | 9,725 | -3.14(-1.44%) |
Feb 03, 2022 | 218.02 | 218.52 | 216.61 | 218.02 | 15,336 | -0.14(-0.07%) |
Feb 02, 2022 | 217.24 | 219.94 | 216.87 | 218.17 | 14,602 | -0.27(-0.13%) |
Feb 01, 2022 | 220.02 | 220.02 | 217.61 | 218.44 | 14,362 | -0.22(-0.10%) |
Jan 31, 2022 | 219.79 | 218.44 | 218.66 | 12,889 | -3.24(-1.46%) | |
Jan 28, 2022 | 214.84 | 221.90 | 214.84 | 221.90 | 30,091 | +6.27(+2.91%) |
Jan 27, 2022 | 216.36 | 219.23 | 214.00 | 215.63 | 18,965 | +1.67(+0.78%) |
Jan 26, 2022 | 213.45 | 217.83 | 213.45 | 213.96 | 20,014 | -0.35(-0.16%) |
Jan 25, 2022 | 209.02 | 215.02 | 206.85 | 214.31 | 19,185 | +5.28(+2.53%) |
Jan 24, 2022 | 207.60 | 211.18 | 205.41 | 209.03 | 14,802 | +1.09(+0.52%) |
Jan 21, 2022 | 207.25 | 211.06 | 207.25 | 207.94 | 11,489 | -0.54(-0.26%) |
Jan 20, 2022 | 210.96 | 211.80 | 208.37 | 208.48 | 13,233 | -1.23(-0.59%) |
Jan 19, 2022 | 212.26 | 214.71 | 209.71 | 209.71 | 7,467 | -2.05(-0.97%) |
Jan 18, 2022 | 213.98 | 216.66 | 209.12 | 211.76 | 21,515 | -2.54(-1.18%) |
Jan 14, 2022 | 214.30 | 0 | +1.13(+0.53%) | |||
Jan 13, 2022 | 214.60 | 217.01 | 212.26 | 213.18 | 14,325 | -0.22(-0.10%) |
Jan 12, 2022 | 218.74 | 218.74 | 213.26 | 213.40 | 16,775 | -3.76(-1.73%) |
Jan 11, 2022 | 217.49 | 218.00 | 215.54 | 217.15 | 11,454 | -0.42(-0.20%) |
Jan 10, 2022 | 218.38 | 218.38 | 216.08 | 217.58 | 10,380 | -3.08(-1.39%) |
Jan 07, 2022 | 222.73 | 224.07 | 220.65 | 220.65 | 9,620 | -1.01(-0.46%) |
Jan 06, 2022 | 221.74 | 223.78 | 221.66 | 221.67 | 20,473 | +0.37(+0.17%) |
Jan 05, 2022 | 221.00 | 223.24 | 218.79 | 221.30 | 17,389 | +0.28(+0.13%) |
Jan 04, 2022 | 220.83 | 223.54 | 219.62 | 221.02 | 11,527 | +3.31(+1.52%) |
Jan 03, 2022 | 213.90 | 217.97 | 213.82 | 217.71 | 10,196 | +5.20(+2.45%) |
Dec 31, 2021 | 212.51 | 212.51 | 212.51 | 212.51 | 4,168 | +0.11(+0.05%) |
Dec 30, 2021 | 211.32 | 213.76 | 211.32 | 212.41 | 8,216 | +1.09(+0.51%) |
Dec 29, 2021 | 207.98 | 211.40 | 207.98 | 211.32 | 11,088 | +2.43(+1.16%) |
Dec 28, 2021 | 210.64 | 211.75 | 207.98 | 208.89 | 8,788 | -1.80(-0.86%) |
Dec 27, 2021 | 212.47 | 213.46 | 207.78 | 210.69 | 24,095 | -1.65(-0.78%) |
Dec 23, 2021 | 209.53 | 213.49 | 209.53 | 212.34 | 15,732 | +3.96(+1.90%) |
Dec 22, 2021 | 207.93 | 208.38 | 204.10 | 208.38 | 16,337 | +0.43(+0.21%) |
Dec 21, 2021 | 207.84 | 208.55 | 206.55 | 207.95 | 14,708 | +3.71(+1.82%) |
Dec 20, 2021 | 204.29 | 205.14 | 200.96 | 204.24 | 16,571 | -2.07(-1.00%) |
Dec 17, 2021 | 203.64 | 210.68 | 203.64 | 206.30 | 58,460 | +1.09(+0.53%) |
Dec 16, 2021 | 206.78 | 210.22 | 204.79 | 205.21 | 20,656 | -2.04(-0.98%) |
Dec 15, 2021 | 203.30 | 207.53 | 203.30 | 207.25 | 33,045 | +4.94(+2.44%) |
Dec 14, 2021 | 206.79 | 208.18 | 202.31 | 202.31 | 45,085 | -5.88(-2.82%) |
Dec 13, 2021 | 209.86 | 210.48 | 206.64 | 208.19 | 26,058 | -2.86(-1.35%) |
Dec 10, 2021 | 212.92 | 214.32 | 210.33 | 211.04 | 8,256 | -1.14(-0.54%) |
Dec 09, 2021 | 218.23 | 218.23 | 210.98 | 212.19 | 17,472 | -4.80(-2.21%) |
Dec 08, 2021 | 214.56 | 218.29 | 213.90 | 216.99 | 8,937 | +0.76(+0.35%) |
Dec 07, 2021 | 218.59 | 218.59 | 214.55 | 216.23 | 9,513 | +1.13(+0.53%) |
Dec 06, 2021 | 211.86 | 217.73 | 211.86 | 215.09 | 12,530 | +4.87(+2.31%) |
Dec 03, 2021 | 209.64 | 216.04 | 209.10 | 210.23 | 7,585 | -4.33(-2.02%) |
Dec 02, 2021 | 209.04 | 216.39 | 209.04 | 214.56 | 11,094 | +6.01(+2.88%) |
Dec 01, 2021 | 210.68 | 213.85 | 208.55 | 208.55 | 18,080 | -0.11(-0.05%) |
Nov 30, 2021 | 211.84 | 211.84 | 209.04 | 208.67 | 20,683 | -3.18(-1.50%) |
Nov 29, 2021 | 215.18 | 217.73 | 209.88 | 211.84 | 24,368 | -2.30(-1.08%) |
Nov 26, 2021 | 217.04 | 217.04 | 208.30 | 214.15 | 25,039 | -6.29(-2.85%) |
Nov 24, 2021 | 219.03 | 220.49 | 218.93 | 220.43 | 5,393 | +0.00(+0.00%) |
Nov 23, 2021 | 224.56 | 224.56 | 219.88 | 220.43 | 12,330 | +1.91(+0.87%) |
Nov 22, 2021 | 219.35 | 222.10 | 217.17 | 218.52 | 19,436 | -0.27(-0.12%) |
Nov 19, 2021 | 219.15 | 220.49 | 213.24 | 218.79 | 22,934 | -1.26(-0.57%) |
Nov 18, 2021 | 218.83 | 221.84 | 213.13 | 220.05 | 40,787 | -1.36(-0.62%) |
Nov 17, 2021 | 219.21 | 221.65 | 212.82 | 221.41 | 27,681 | +0.27(+0.12%) |
Nov 16, 2021 | 222.11 | 223.21 | 220.43 | 221.14 | 13,625 | -1.98(-0.89%) |
Nov 15, 2021 | 222.07 | 223.12 | 218.51 | 223.12 | 12,069 | +2.41(+1.09%) |
Nov 12, 2021 | 222.88 | 223.12 | 220.71 | 220.71 | 5,464 | -2.78(-1.25%) |
Nov 11, 2021 | 224.51 | 225.33 | 221.00 | 223.50 | 9,753 | +0.61(+0.28%) |
Nov 10, 2021 | 224.52 | 222.88 | 11,219 | -2.68(-1.19%) | ||
Nov 09, 2021 | 224.37 | 225.57 | 222.88 | 225.56 | 8,781 | +0.23(+0.10%) |
Nov 08, 2021 | 227.21 | 227.21 | 224.51 | 225.33 | 6,181 | -2.56(-1.13%) |
Nov 05, 2021 | 222.07 | 230.16 | 222.01 | 227.90 | 24,798 | +5.82(+2.62%) |
Nov 04, 2021 | 228.09 | 228.09 | 220.15 | 222.07 | 12,425 | -3.61(-1.60%) |
Nov 03, 2021 | 221.34 | 228.19 | 221.34 | 225.68 | 15,128 | +4.45(+2.01%) |
Nov 02, 2021 | 224.64 | 224.64 | 220.86 | 221.23 | 10,765 | -1.28(-0.58%) |
Nov 01, 2021 | 240.93 | 223.90 | 219.37 | 222.52 | 30,184 | -1.38(-0.62%) |
Oct 29, 2021 | 228.41 | 228.41 | 223.90 | 223.90 | 20,103 | -3.08(-1.36%) |
Oct 28, 2021 | 225.74 | 227.29 | 225.74 | 226.97 | 9,708 | +0.75(+0.33%) |
Oct 27, 2021 | 225.53 | 227.43 | 225.53 | 226.23 | 8,913 | -2.70(-1.18%) |
Oct 26, 2021 | 229.53 | 228.69 | 228.93 | 8,546 | -1.09(-0.47%) | |
Oct 25, 2021 | 228.50 | 230.75 | 225.72 | 230.02 | 10,155 | +0.50(+0.22%) |
Oct 22, 2021 | 225.68 | 230.04 | 225.68 | 229.52 | 7,024 | +4.03(+1.79%) |
Oct 21, 2021 | 224.28 | 227.03 | 224.28 | 225.49 | 8,429 | +2.03(+0.91%) |
Oct 20, 2021 | 223.46 | 223.46 | 223.46 | 223.46 | 2,796 | +0.97(+0.44%) |
Oct 19, 2021 | 224.79 | 224.78 | 221.66 | 222.48 | 5,504 | +0.00(+0.00%) |
Oct 18, 2021 | 222.19 | 225.30 | 222.19 | 222.48 | 4,978 | -0.52(-0.23%) |
Oct 15, 2021 | 224.99 | 225.58 | 222.85 | 223.01 | 6,300 | -0.23(-0.10%) |
Oct 14, 2021 | 223.36 | 223.36 | 221.13 | 223.24 | 6,990 | -0.08(-0.04%) |
Oct 13, 2021 | 223.01 | 223.32 | 220.46 | 223.32 | 7,190 | +3.30(+1.50%) |
Oct 12, 2021 | 216.85 | 220.15 | 216.85 | 220.02 | 9,180 | +3.09(+1.43%) |
Oct 11, 2021 | 219.42 | 219.42 | 216.54 | 216.93 | 5,245 | -1.02(-0.47%) |
Oct 08, 2021 | 218.44 | 220.05 | 216.78 | 217.95 | 6,218 | -0.01(-0.00%) |
Oct 07, 2021 | 217.25 | 220.55 | 216.58 | 217.95 | 13,208 | +1.45(+0.67%) |
Oct 06, 2021 | 213.60 | 216.53 | 212.83 | 216.50 | 6,169 | +1.53(+0.71%) |
Oct 05, 2021 | 215.28 | 215.28 | 212.83 | 214.97 | 9,827 | +0.90(+0.42%) |
Oct 04, 2021 | 212.03 | 214.07 | 211.84 | 214.07 | 9,903 | +1.93(+0.91%) |
Oct 01, 2021 | 208.72 | 212.33 | 208.72 | 212.14 | 11,399 | +2.83(+1.35%) |
Sep 30, 2021 | 213.53 | 213.62 | 208.82 | 209.31 | 23,744 | -2.92(-1.37%) |
Sep 29, 2021 | 215.22 | 215.22 | 209.75 | 212.23 | 8,598 | +0.90(+0.43%) |
Sep 28, 2021 | 212.48 | 212.48 | 209.74 | 211.33 | 10,078 | -0.34(-0.16%) |
Sep 27, 2021 | 211.48 | 215.66 | 210.81 | 211.67 | 17,520 | +0.18(+0.08%) |
Sep 24, 2021 | 212.15 | 214.03 | 210.42 | 211.50 | 15,897 | +0.47(+0.22%) |
Sep 23, 2021 | 207.23 | 211.77 | 207.23 | 211.02 | 21,260 | +3.17(+1.53%) |
Sep 22, 2021 | 207.12 | 209.27 | 206.56 | 207.85 | 21,229 | +1.88(+0.91%) |
Sep 21, 2021 | 205.74 | 207.01 | 205.20 | 205.97 | 11,583 | -0.06(-0.03%) |
Sep 20, 2021 | 204.80 | 206.12 | 203.19 | 206.03 | 22,714 | +0.06(+0.03%) |
Sep 17, 2021 | 206.42 | 209.79 | 204.80 | 205.97 | 205,859 | +0.21(+0.10%) |
Sep 16, 2021 | 204.70 | 206.95 | 203.20 | 205.76 | 13,382 | +1.97(+0.97%) |
Sep 15, 2021 | 205.22 | 207.13 | 203.44 | 203.79 | 18,505 | -0.45(-0.22%) |
Sep 14, 2021 | 207.42 | 207.61 | 203.46 | 204.24 | 15,496 | -2.71(-1.31%) |
Sep 13, 2021 | 203.59 | 207.50 | 203.59 | 206.95 | 19,360 | +3.10(+1.52%) |
Sep 10, 2021 | 215.01 | 215.01 | 203.19 | 203.85 | 27,771 | -3.87(-1.86%) |
Sep 09, 2021 | 209.79 | 211.22 | 207.92 | 207.72 | 19,691 | -3.30(-1.56%) |
Sep 08, 2021 | 211.30 | 211.67 | 208.77 | 211.02 | 23,207 | +0.08(+0.04%) |
Sep 07, 2021 | 208.00 | 210.94 | 206.18 | 210.94 | 47,137 | +3.78(+1.83%) |
Sep 03, 2021 | 211.66 | 211.66 | 204.83 | 207.16 | 52,025 | -4.50(-2.12%) |
Sep 02, 2021 | 218.10 | 218.10 | 211.22 | 211.66 | 41,863 | -5.07(-2.34%) |