Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 216.92 | 217.60 | 214.82 | 215.35 | 2,523,746 | -0.70(-0.32%) |
Aug 30, 2022 | 221.55 | 222.05 | 215.36 | 216.05 | 3,293,802 | -5.63(-2.54%) |
Aug 29, 2022 | 219.02 | 223.30 | 218.28 | 221.68 | 2,243,413 | +1.09(+0.49%) |
Aug 26, 2022 | 227.53 | 228.08 | 220.29 | 220.59 | 1,828,268 | -7.44(-3.26%) |
Aug 25, 2022 | 227.58 | 229.04 | 226.23 | 228.03 | 1,702,736 | +0.74(+0.33%) |
Aug 24, 2022 | 226.38 | 227.99 | 225.92 | 227.29 | 1,911,566 | +0.62(+0.27%) |
Aug 23, 2022 | 226.29 | 228.01 | 225.48 | 226.67 | 1,718,181 | +0.12(+0.05%) |
Aug 22, 2022 | 224.61 | 226.91 | 223.93 | 226.55 | 3,031,029 | -0.96(-0.42%) |
Aug 19, 2022 | 229.88 | 229.88 | 227.29 | 227.51 | 2,183,389 | -3.23(-1.40%) |
Aug 18, 2022 | 230.39 | 231.10 | 228.97 | 230.74 | 1,528,068 | +0.97(+0.42%) |
Aug 17, 2022 | 227.13 | 230.28 | 226.70 | 229.77 | 1,768,487 | -0.44(-0.19%) |
Aug 16, 2022 | 226.78 | 231.17 | 226.78 | 230.21 | 2,607,169 | +3.03(+1.34%) |
Aug 15, 2022 | 227.59 | 227.68 | 225.56 | 227.18 | 2,170,736 | -1.70(-0.74%) |
Aug 12, 2022 | 228.91 | 230.05 | 227.58 | 228.87 | 2,292,672 | +0.67(+0.29%) |
Aug 11, 2022 | 226.24 | 230.72 | 226.06 | 228.21 | 2,879,524 | +3.33(+1.48%) |
Aug 10, 2022 | 221.40 | 225.53 | 220.25 | 224.88 | 2,528,238 | +6.93(+3.18%) |
Aug 09, 2022 | 218.11 | 219.53 | 217.69 | 217.94 | 1,864,822 | +0.60(+0.28%) |
Aug 08, 2022 | 219.38 | 220.65 | 217.28 | 217.34 | 1,744,857 | -0.72(-0.33%) |
Aug 05, 2022 | 215.57 | 218.47 | 215.57 | 218.07 | 1,553,993 | +1.21(+0.56%) |
Aug 04, 2022 | 215.55 | 218.41 | 214.07 | 216.85 | 1,983,477 | +1.64(+0.76%) |
Aug 03, 2022 | 213.22 | 216.02 | 212.58 | 215.22 | 2,015,287 | +2.99(+1.41%) |
Aug 02, 2022 | 215.22 | 215.22 | 211.32 | 212.23 | 3,097,261 | -4.37(-2.02%) |
Aug 01, 2022 | 215.65 | 217.46 | 214.93 | 216.60 | 2,353,762 | -0.21(-0.10%) |
Jul 29, 2022 | 213.11 | 217.69 | 212.97 | 216.81 | 2,455,044 | +3.40(+1.59%) |
Jul 28, 2022 | 210.19 | 213.75 | 209.00 | 213.41 | 2,450,297 | +3.67(+1.75%) |
Jul 27, 2022 | 206.41 | 210.98 | 205.72 | 209.74 | 2,142,149 | +3.74(+1.82%) |
Jul 26, 2022 | 206.37 | 207.58 | 204.55 | 206.00 | 2,021,195 | -1.32(-0.64%) |
Jul 25, 2022 | 203.54 | 207.53 | 202.79 | 207.33 | 2,656,806 | +3.78(+1.86%) |
Jul 22, 2022 | 202.41 | 204.37 | 201.07 | 203.55 | 2,739,092 | +1.43(+0.71%) |
Jul 21, 2022 | 202.69 | 204.47 | 200.12 | 202.12 | 4,330,820 | -2.43(-1.19%) |
Jul 20, 2022 | 206.89 | 207.79 | 204.21 | 204.55 | 3,304,013 | -2.34(-1.13%) |
Jul 19, 2022 | 202.32 | 207.25 | 201.84 | 206.89 | 2,503,291 | +6.37(+3.18%) |
Jul 18, 2022 | 200.71 | 202.96 | 199.88 | 200.52 | 2,086,349 | +1.04(+0.52%) |
Jul 15, 2022 | 199.50 | 201.12 | 198.26 | 199.48 | 4,191,011 | +3.44(+1.76%) |
Jul 14, 2022 | 194.11 | 196.46 | 193.04 | 196.03 | 2,418,181 | -1.14(-0.58%) |
Jul 13, 2022 | 195.53 | 198.98 | 194.86 | 197.17 | 1,994,534 | +0.20(+0.10%) |
Jul 12, 2022 | 196.95 | 199.04 | 195.63 | 196.97 | 2,782,309 | -3.21(-1.61%) |
Jul 11, 2022 | 199.17 | 201.37 | 198.63 | 200.18 | 1,906,513 | +0.16(+0.08%) |
Jul 08, 2022 | 202.27 | 203.24 | 196.16 | 200.02 | 1,940,613 | -2.79(-1.38%) |
Jul 07, 2022 | 200.34 | 203.37 | 199.14 | 202.81 | 2,104,376 | +2.78(+1.39%) |
Jul 06, 2022 | 199.83 | 202.77 | 197.62 | 200.04 | 2,784,297 | -0.43(-0.21%) |
Jul 05, 2022 | 203.35 | 203.37 | 198.08 | 200.47 | 2,344,244 | -4.86(-2.36%) |
Jul 01, 2022 | 202.69 | 206.23 | 201.55 | 205.32 | 1,856,603 | +1.89(+0.93%) |
Jun 30, 2022 | 200.31 | 203.57 | 199.37 | 203.44 | 2,426,235 | +0.12(+0.06%) |
Jun 29, 2022 | 204.15 | 204.15 | 200.75 | 203.31 | 2,291,773 | -0.20(-0.10%) |
Jun 28, 2022 | 206.15 | 208.75 | 203.31 | 203.51 | 2,260,746 | -0.47(-0.23%) |
Jun 27, 2022 | 206.81 | 206.81 | 202.62 | 203.98 | 1,916,082 | -1.84(-0.89%) |
Jun 24, 2022 | 200.36 | 207.79 | 200.36 | 205.82 | 5,814,964 | +5.75(+2.87%) |
Jun 23, 2022 | 200.04 | 201.59 | 197.90 | 200.07 | 2,625,904 | +0.73(+0.36%) |
Jun 22, 2022 | 197.44 | 201.47 | 196.98 | 199.34 | 2,199,924 | -0.46(-0.23%) |
Jun 21, 2022 | 200.35 | 201.72 | 198.48 | 199.80 | 3,101,395 | +2.88(+1.46%) |
Jun 17, 2022 | 198.54 | 199.58 | 196.19 | 196.92 | 6,373,948 | -1.66(-0.84%) |
Jun 16, 2022 | 196.24 | 199.91 | 195.84 | 198.58 | 3,275,819 | -1.57(-0.79%) |
Jun 15, 2022 | 201.40 | 203.18 | 197.49 | 200.15 | 2,344,300 | +1.29(+0.65%) |
Jun 14, 2022 | 199.87 | 202.46 | 198.00 | 198.87 | 2,758,995 | +0.40(+0.20%) |
Jun 13, 2022 | 197.92 | 200.02 | 194.78 | 198.47 | 3,537,851 | -2.91(-1.44%) |
Jun 10, 2022 | 203.96 | 205.23 | 200.32 | 201.37 | 2,885,536 | -5.41(-2.62%) |
Jun 09, 2022 | 210.39 | 212.12 | 206.68 | 206.78 | 2,304,833 | -4.66(-2.21%) |
Jun 08, 2022 | 215.17 | 215.42 | 209.84 | 211.45 | 2,525,910 | -6.74(-3.09%) |
Jun 07, 2022 | 208.81 | 218.49 | 207.17 | 218.19 | 3,954,907 | +3.41(+1.59%) |
Jun 06, 2022 | 214.94 | 215.90 | 213.76 | 214.78 | 2,255,465 | +1.12(+0.52%) |
Jun 03, 2022 | 213.48 | 214.92 | 211.64 | 213.66 | 2,059,447 | -1.33(-0.62%) |
Jun 02, 2022 | 212.63 | 215.46 | 210.43 | 214.99 | 2,193,350 | +3.88(+1.84%) |
Jun 01, 2022 | 210.96 | 212.31 | 209.77 | 211.10 | 2,935,315 | +1.47(+0.70%) |
May 31, 2022 | 211.50 | 211.54 | 209.15 | 209.63 | 4,606,472 | -2.59(-1.22%) |
May 27, 2022 | 211.43 | 213.90 | 210.64 | 212.23 | 1,611,975 | +2.39(+1.14%) |
May 26, 2022 | 206.93 | 211.06 | 206.93 | 209.84 | 2,156,944 | +3.67(+1.78%) |
May 25, 2022 | 206.41 | 208.19 | 204.49 | 206.16 | 2,116,147 | +0.31(+0.15%) |
May 24, 2022 | 204.58 | 206.34 | 202.23 | 205.85 | 2,277,655 | +0.19(+0.09%) |
May 23, 2022 | 204.34 | 205.86 | 203.24 | 205.66 | 3,247,444 | +3.14(+1.55%) |
May 20, 2022 | 204.82 | 206.19 | 199.36 | 202.52 | 3,983,233 | -2.77(-1.35%) |
May 19, 2022 | 208.07 | 208.90 | 201.71 | 205.29 | 5,724,764 | -8.05(-3.77%) |
May 18, 2022 | 220.29 | 220.32 | 212.48 | 213.34 | 2,763,864 | -6.83(-3.10%) |
May 17, 2022 | 219.49 | 221.02 | 217.42 | 220.17 | 3,085,145 | +4.08(+1.89%) |
May 16, 2022 | 218.20 | 219.45 | 215.55 | 216.09 | 3,260,695 | -2.72(-1.24%) |
May 13, 2022 | 215.13 | 220.32 | 214.97 | 218.81 | 3,442,009 | +4.58(+2.14%) |
May 12, 2022 | 211.83 | 216.18 | 210.38 | 214.24 | 3,407,426 | +1.94(+0.92%) |
May 11, 2022 | 211.32 | 216.31 | 210.94 | 212.29 | 2,591,680 | +1.21(+0.58%) |
May 10, 2022 | 216.19 | 216.42 | 206.98 | 211.08 | 4,055,310 | -2.51(-1.18%) |
May 09, 2022 | 215.25 | 215.97 | 212.80 | 213.59 | 3,485,526 | -4.12(-1.89%) |
May 06, 2022 | 218.60 | 218.65 | 214.08 | 217.71 | 2,926,332 | -1.79(-0.82%) |
May 05, 2022 | 223.25 | 224.11 | 217.68 | 219.50 | 3,169,555 | -5.32(-2.37%) |
May 04, 2022 | 221.19 | 225.34 | 219.43 | 224.82 | 2,740,414 | +4.73(+2.15%) |
May 03, 2022 | 220.93 | 221.37 | 217.72 | 220.09 | 2,409,768 | -0.73(-0.33%) |
May 02, 2022 | 223.29 | 224.11 | 216.79 | 220.82 | 3,868,840 | -1.35(-0.61%) |
Apr 29, 2022 | 225.78 | 227.46 | 221.74 | 222.16 | 4,661,152 | -4.70(-2.07%) |
Apr 28, 2022 | 224.53 | 227.46 | 224.19 | 226.87 | 4,779,271 | +2.33(+1.04%) |
Apr 27, 2022 | 220.50 | 225.71 | 220.27 | 224.53 | 3,680,352 | +3.03(+1.37%) |
Apr 26, 2022 | 223.40 | 225.55 | 221.35 | 221.50 | 2,438,154 | -2.68(-1.20%) |
Apr 25, 2022 | 221.73 | 224.69 | 218.15 | 224.18 | 4,354,882 | +2.01(+0.91%) |
Apr 22, 2022 | 229.72 | 230.09 | 221.74 | 222.17 | 5,384,079 | -9.58(-4.13%) |
Apr 21, 2022 | 232.76 | 237.55 | 229.99 | 231.75 | 4,407,755 | -2.53(-1.08%) |
Apr 20, 2022 | 233.35 | 236.34 | 233.35 | 234.28 | 3,098,074 | +1.37(+0.59%) |
Apr 19, 2022 | 232.10 | 233.35 | 231.01 | 232.91 | 2,392,902 | +3.32(+1.45%) |
Apr 18, 2022 | 232.32 | 234.05 | 227.78 | 229.59 | 3,346,476 | -3.88(-1.66%) |
Apr 14, 2022 | 233.65 | 235.07 | 231.87 | 233.47 | 3,353,882 | +1.50(+0.65%) |
Apr 13, 2022 | 232.09 | 233.56 | 230.10 | 231.97 | 3,229,147 | -0.41(-0.18%) |
Apr 12, 2022 | 230.99 | 235.31 | 229.94 | 232.37 | 3,266,854 | +1.85(+0.80%) |
Apr 11, 2022 | 228.44 | 231.64 | 227.17 | 230.53 | 3,071,256 | +1.07(+0.47%) |
Apr 08, 2022 | 228.73 | 232.66 | 227.27 | 229.45 | 3,724,434 | -2.73(-1.18%) |
Apr 07, 2022 | 231.00 | 233.26 | 227.59 | 232.19 | 5,054,847 | +1.83(+0.79%) |
Apr 06, 2022 | 236.99 | 237.52 | 227.92 | 230.35 | 7,165,288 | -8.71(-3.64%) |
Apr 05, 2022 | 243.09 | 246.04 | 238.65 | 239.06 | 5,317,925 | -5.34(-2.18%) |
Apr 04, 2022 | 246.31 | 247.19 | 240.23 | 244.40 | 4,886,358 | -2.10(-0.85%) |
Apr 01, 2022 | 260.01 | 260.23 | 243.70 | 246.50 | 6,714,610 | -12.56(-4.85%) |
Mar 31, 2022 | 261.31 | 264.50 | 259.07 | 259.07 | 4,000,111 | -3.30(-1.26%) |
Mar 30, 2022 | 259.94 | 262.54 | 259.68 | 262.37 | 2,921,695 | +2.92(+1.13%) |
Mar 29, 2022 | 260.95 | 262.49 | 255.44 | 259.45 | 2,910,160 | -1.64(-0.63%) |
Mar 28, 2022 | 258.60 | 261.14 | 257.59 | 261.09 | 2,687,560 | +1.86(+0.72%) |
Mar 25, 2022 | 257.32 | 259.42 | 256.30 | 259.23 | 2,968,631 | +3.01(+1.17%) |
Mar 24, 2022 | 255.07 | 258.65 | 254.38 | 256.22 | 3,585,845 | +2.40(+0.95%) |
Mar 23, 2022 | 251.34 | 255.81 | 250.83 | 253.82 | 3,034,178 | +1.73(+0.68%) |
Mar 22, 2022 | 252.23 | 253.37 | 250.13 | 252.10 | 3,914,321 | +1.28(+0.51%) |
Mar 21, 2022 | 247.35 | 251.70 | 246.77 | 250.82 | 5,439,989 | +3.03(+1.22%) |
Mar 18, 2022 | 250.33 | 250.49 | 246.21 | 247.79 | 6,689,177 | -2.12(-0.85%) |
Mar 17, 2022 | 247.41 | 250.73 | 245.06 | 249.92 | 3,966,674 | -0.56(-0.22%) |
Mar 16, 2022 | 248.53 | 251.22 | 246.79 | 250.48 | 4,174,731 | +3.81(+1.55%) |
Mar 15, 2022 | 248.01 | 248.71 | 243.50 | 246.66 | 3,072,934 | +2.34(+0.96%) |
Mar 14, 2022 | 249.73 | 250.21 | 242.42 | 244.32 | 4,049,003 | -3.66(-1.48%) |
Mar 11, 2022 | 245.60 | 249.76 | 245.60 | 247.98 | 4,085,442 | +1.77(+0.72%) |
Mar 10, 2022 | 238.96 | 246.46 | 246.21 | 4,746,996 | +5.67(+2.36%) | |
Mar 09, 2022 | 244.03 | 245.93 | 238.52 | 240.54 | 6,541,884 | +0.19(+0.08%) |
Mar 08, 2022 | 247.96 | 249.62 | 240.00 | 240.35 | 6,569,870 | -7.58(-3.06%) |
Mar 07, 2022 | 250.33 | 256.16 | 247.75 | 247.93 | 6,110,327 | -3.01(-1.20%) |
Mar 04, 2022 | 241.50 | 251.08 | 240.50 | 250.93 | 6,249,909 | +8.70(+3.59%) |
Mar 03, 2022 | 240.78 | 249.94 | 240.22 | 242.24 | 7,609,625 | +2.93(+1.22%) |
Mar 02, 2022 | 230.63 | 240.26 | 230.37 | 239.31 | 3,721,583 | +9.43(+4.10%) |
Mar 01, 2022 | 232.19 | 233.79 | 228.51 | 229.88 | 3,508,650 | -3.34(-1.43%) |
Feb 28, 2022 | 228.08 | 233.73 | 227.24 | 233.22 | 3,541,411 | -0.44(-0.19%) |
Feb 25, 2022 | 229.72 | 235.49 | 231.94 | 233.66 | 2,687,224 | +5.22(+2.28%) |
Feb 24, 2022 | 226.85 | 229.11 | 223.46 | 228.44 | 4,179,858 | -2.58(-1.12%) |
Feb 23, 2022 | 234.05 | 237.40 | 230.53 | 231.01 | 3,546,425 | -1.37(-0.59%) |
Feb 22, 2022 | 236.85 | 238.06 | 231.44 | 232.38 | 4,620,885 | -4.64(-1.96%) |
Feb 18, 2022 | 237.03 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 238.08 | 239.02 | 235.49 | 236.84 | 2,859,237 | -2.66(-1.11%) |
Feb 16, 2022 | 234.44 | 240.48 | 234.44 | 239.50 | 3,701,645 | +4.24(+1.80%) |
Feb 15, 2022 | 231.19 | 235.88 | 230.69 | 235.26 | 3,442,652 | +6.39(+2.79%) |
Feb 14, 2022 | 226.59 | 230.01 | 224.94 | 228.87 | 2,574,575 | +3.53(+1.57%) |
Feb 11, 2022 | 227.73 | 230.70 | 224.31 | 225.34 | 2,521,299 | -3.12(-1.37%) |
Feb 10, 2022 | 229.82 | 232.22 | 227.35 | 228.47 | 2,156,365 | -4.12(-1.77%) |
Feb 09, 2022 | 231.35 | 232.69 | 229.98 | 232.59 | 3,322,555 | +3.34(+1.46%) |
Feb 08, 2022 | 229.49 | 231.35 | 228.40 | 229.25 | 3,208,585 | +1.70(+0.75%) |
Feb 07, 2022 | 230.39 | 231.16 | 226.61 | 227.55 | 3,250,766 | -1.17(-0.51%) |
Feb 04, 2022 | 230.85 | 232.21 | 227.56 | 228.72 | 3,818,870 | -1.85(-0.80%) |
Feb 03, 2022 | 236.19 | 229.81 | 230.57 | 3,884,006 | -6.52(-2.75%) | |
Feb 02, 2022 | 232.16 | 237.60 | 232.16 | 237.09 | 2,797,973 | +4.29(+1.84%) |
Feb 01, 2022 | 231.01 | 234.38 | 230.07 | 232.80 | 2,584,250 | +2.04(+0.88%) |
Jan 31, 2022 | 231.19 | 229.12 | 230.76 | 3,732,168 | -1.30(-0.56%) | |
Jan 28, 2022 | 231.19 | 232.05 | 226.09 | 232.06 | 2,819,002 | +1.26(+0.55%) |
Jan 27, 2022 | 233.38 | 234.65 | 229.03 | 230.80 | 3,227,495 | -0.27(-0.12%) |
Jan 26, 2022 | 232.69 | 236.04 | 229.50 | 231.07 | 3,740,004 | +0.72(+0.31%) |
Jan 25, 2022 | 228.96 | 231.70 | 225.71 | 230.35 | 3,521,812 | -0.93(-0.40%) |
Jan 24, 2022 | 229.22 | 232.05 | 225.65 | 231.28 | 5,397,560 | -1.16(-0.50%) |
Jan 21, 2022 | 230.86 | 236.40 | 228.58 | 232.44 | 5,227,244 | +4.02(+1.76%) |
Jan 20, 2022 | 223.84 | 231.81 | 223.64 | 228.42 | 4,510,112 | +2.43(+1.08%) |
Jan 19, 2022 | 226.47 | 228.07 | 223.66 | 225.99 | 5,204,375 | +1.37(+0.61%) |
Jan 18, 2022 | 231.00 | 231.69 | 223.45 | 224.62 | 6,095,869 | -7.77(-3.34%) |
Jan 14, 2022 | 232.38 | 0 | -1.27(-0.55%) | |||
Jan 13, 2022 | 233.54 | 234.74 | 232.78 | 233.66 | 2,771,343 | +0.59(+0.25%) |
Jan 12, 2022 | 233.65 | 234.92 | 232.16 | 233.07 | 2,629,077 | +0.55(+0.24%) |
Jan 11, 2022 | 236.61 | 237.03 | 231.25 | 232.53 | 3,271,358 | -3.64(-1.54%) |
Jan 10, 2022 | 240.18 | 240.18 | 234.39 | 236.17 | 3,541,080 | -4.25(-1.77%) |
Jan 07, 2022 | 238.54 | 241.66 | 237.38 | 240.41 | 2,489,520 | +1.22(+0.51%) |
Jan 06, 2022 | 239.68 | 240.34 | 237.68 | 239.20 | 2,482,278 | +0.66(+0.28%) |
Jan 05, 2022 | 238.59 | 240.35 | 237.47 | 238.54 | 3,869,665 | +0.72(+0.30%) |
Jan 04, 2022 | 235.90 | 240.06 | 235.30 | 237.82 | 2,805,748 | +4.02(+1.72%) |
Jan 03, 2022 | 238.97 | 239.21 | 232.60 | 233.80 | 2,596,569 | -3.92(-1.65%) |
Dec 31, 2021 | 235.47 | 239.05 | 235.09 | 237.72 | 1,607,417 | +2.25(+0.96%) |
Dec 30, 2021 | 237.10 | 237.47 | 234.56 | 235.47 | 1,232,866 | -1.41(-0.59%) |
Dec 29, 2021 | 235.91 | 237.57 | 235.38 | 236.88 | 1,172,297 | +1.70(+0.72%) |
Dec 28, 2021 | 233.88 | 236.22 | 233.39 | 235.18 | 1,186,556 | +1.21(+0.52%) |
Dec 27, 2021 | 232.33 | 234.25 | 231.58 | 233.97 | 1,246,877 | +2.18(+0.94%) |
Dec 23, 2021 | 229.55 | 232.89 | 229.44 | 231.79 | 1,754,690 | +2.59(+1.13%) |
Dec 22, 2021 | 228.35 | 229.87 | 227.50 | 229.19 | 1,719,988 | +0.63(+0.28%) |
Dec 21, 2021 | 229.01 | 230.61 | 227.19 | 228.56 | 2,910,302 | +1.49(+0.66%) |
Dec 20, 2021 | 226.45 | 227.32 | 224.65 | 227.07 | 2,935,451 | -1.93(-0.84%) |
Dec 17, 2021 | 232.69 | 233.37 | 228.57 | 229.00 | 5,258,838 | -4.23(-1.81%) |
Dec 16, 2021 | 232.82 | 234.69 | 231.30 | 233.23 | 2,446,483 | +1.16(+0.50%) |
Dec 15, 2021 | 231.10 | 232.30 | 229.16 | 232.08 | 2,680,786 | +2.36(+1.03%) |
Dec 14, 2021 | 230.57 | 231.97 | 228.47 | 229.72 | 2,856,076 | -1.06(-0.46%) |
Dec 13, 2021 | 232.50 | 233.35 | 229.51 | 230.78 | 2,713,516 | -2.55(-1.09%) |
Dec 10, 2021 | 233.50 | 234.50 | 232.03 | 233.34 | 2,063,443 | +1.14(+0.49%) |
Dec 09, 2021 | 232.02 | 234.21 | 231.08 | 232.20 | 2,111,592 | -0.33(-0.14%) |
Dec 08, 2021 | 232.25 | 233.54 | 230.28 | 232.53 | 1,932,093 | +0.12(+0.05%) |
Dec 07, 2021 | 232.21 | 234.73 | 231.79 | 232.41 | 2,417,896 | +1.32(+0.57%) |
Dec 06, 2021 | 228.50 | 232.53 | 227.05 | 231.08 | 2,793,758 | +5.29(+2.34%) |
Dec 03, 2021 | 226.49 | 228.24 | 223.56 | 225.79 | 3,153,087 | +0.33(+0.15%) |
Dec 02, 2021 | 221.00 | 226.74 | 219.84 | 225.47 | 4,028,080 | +6.41(+2.93%) |
Dec 01, 2021 | 223.16 | 225.12 | 219.01 | 219.05 | 4,189,692 | -2.25(-1.01%) |
Nov 30, 2021 | 223.36 | 224.86 | 220.98 | 221.30 | 4,779,246 | -3.59(-1.60%) |
Nov 29, 2021 | 226.80 | 228.22 | 224.77 | 224.88 | 3,992,035 | -0.31(-0.14%) |
Nov 26, 2021 | 225.75 | 226.97 | 223.19 | 225.19 | 2,733,038 | -6.40(-2.76%) |
Nov 24, 2021 | 231.62 | 232.11 | 230.29 | 231.59 | 2,284,746 | +0.19(+0.08%) |
Nov 23, 2021 | 228.56 | 232.68 | 227.99 | 231.40 | 3,199,234 | +2.34(+1.02%) |
Nov 22, 2021 | 226.99 | 232.08 | 226.16 | 229.06 | 2,535,787 | +2.44(+1.08%) |
Nov 19, 2021 | 226.51 | 228.21 | 223.73 | 226.62 | 2,756,912 | +1.00(+0.45%) |
Nov 18, 2021 | 224.96 | 226.83 | 225.49 | 225.62 | 2,932,733 | +0.46(+0.20%) |
Nov 17, 2021 | 226.67 | 227.23 | 224.15 | 225.16 | 3,216,856 | -1.62(-0.72%) |
Nov 16, 2021 | 227.28 | 229.47 | 226.31 | 226.78 | 2,067,662 | +0.02(+0.01%) |
Nov 15, 2021 | 227.76 | 228.24 | 226.21 | 226.76 | 1,739,642 | -0.92(-0.40%) |
Nov 12, 2021 | 226.34 | 229.19 | 225.26 | 227.68 | 1,920,965 | +1.77(+0.78%) |
Nov 11, 2021 | 226.33 | 226.45 | 224.46 | 225.92 | 1,537,199 | -0.92(-0.41%) |
Nov 10, 2021 | 226.92 | 226.84 | 1,718,367 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.47 | 226.42 | 223.85 | 226.33 | 1,894,119 | +1.46(+0.65%) |
Nov 08, 2021 | 225.39 | 225.39 | 223.13 | 224.88 | 1,717,466 | +0.58(+0.26%) |
Nov 05, 2021 | 224.45 | 225.66 | 223.47 | 224.29 | 2,463,891 | +1.53(+0.69%) |
Nov 04, 2021 | 225.17 | 225.29 | 221.63 | 222.76 | 3,202,832 | -2.12(-0.94%) |
Nov 03, 2021 | 225.22 | 226.14 | 222.61 | 224.88 | 2,699,906 | -0.92(-0.41%) |
Nov 02, 2021 | 225.65 | 227.68 | 224.21 | 225.80 | 2,058,524 | +0.92(+0.41%) |
Nov 01, 2021 | 227.42 | 224.78 | 223.18 | 224.88 | 2,712,465 | -1.82(-0.80%) |
Oct 29, 2021 | 225.79 | 228.11 | 224.83 | 226.71 | 2,541,708 | -0.84(-0.37%) |
Oct 28, 2021 | 225.72 | 227.68 | 225.49 | 227.55 | 2,127,899 | +2.74(+1.22%) |
Oct 27, 2021 | 225.92 | 228.46 | 224.75 | 224.81 | 3,072,501 | -1.26(-0.56%) |
Oct 26, 2021 | 227.19 | 226.07 | 2,567,018 | +0.41(+0.18%) | ||
Oct 25, 2021 | 223.79 | 226.50 | 222.74 | 225.65 | 3,362,506 | +2.53(+1.13%) |
Oct 22, 2021 | 218.91 | 225.06 | 218.31 | 223.13 | 4,055,980 | +5.93(+2.73%) |
Oct 21, 2021 | 215.53 | 217.96 | 213.13 | 217.20 | 3,579,107 | +3.07(+1.43%) |
Oct 20, 2021 | 212.38 | 214.50 | 210.57 | 214.13 | 3,677,176 | +2.11(+1.00%) |
Oct 19, 2021 | 213.46 | 213.64 | 211.18 | 212.02 | 2,058,646 | -0.16(-0.08%) |
Oct 18, 2021 | 210.37 | 212.76 | 209.33 | 212.18 | 2,435,215 | +0.72(+0.34%) |
Oct 15, 2021 | 209.37 | 211.96 | 208.43 | 211.45 | 2,925,770 | +3.59(+1.73%) |
Oct 14, 2021 | 204.52 | 208.10 | 204.27 | 207.87 | 2,725,307 | +5.16(+2.54%) |
Oct 13, 2021 | 200.75 | 203.39 | 200.27 | 202.71 | 2,349,155 | +2.29(+1.14%) |
Oct 12, 2021 | 201.58 | 202.25 | 200.03 | 200.42 | 2,103,553 | -1.41(-0.70%) |
Oct 11, 2021 | 203.66 | 204.80 | 201.79 | 201.83 | 2,461,831 | -1.47(-0.73%) |
Oct 08, 2021 | 202.07 | 203.53 | 201.41 | 203.30 | 3,569,441 | +4.32(+2.17%) |
Oct 07, 2021 | 201.49 | 202.34 | 198.43 | 198.98 | 2,827,402 | -0.53(-0.26%) |
Oct 06, 2021 | 195.19 | 199.99 | 193.98 | 199.51 | 3,273,910 | +2.32(+1.18%) |
Oct 05, 2021 | 192.64 | 199.07 | 192.64 | 197.19 | 4,448,080 | +4.19(+2.17%) |
Oct 04, 2021 | 191.53 | 194.04 | 191.21 | 193.00 | 5,890,698 | +3.54(+1.87%) |
Oct 01, 2021 | 185.75 | 190.57 | 185.28 | 189.46 | 3,693,433 | +5.38(+2.92%) |
Sep 30, 2021 | 189.94 | 189.99 | 184.02 | 184.08 | 4,364,739 | -5.32(-2.81%) |
Sep 29, 2021 | 189.05 | 190.30 | 188.70 | 189.40 | 3,672,334 | +0.53(+0.28%) |
Sep 28, 2021 | 189.28 | 190.42 | 187.55 | 188.88 | 4,038,593 | -2.67(-1.39%) |
Sep 27, 2021 | 191.20 | 193.92 | 191.20 | 191.54 | 2,608,146 | +0.15(+0.08%) |
Sep 24, 2021 | 188.91 | 192.40 | 188.86 | 191.40 | 3,097,049 | +1.95(+1.03%) |
Sep 23, 2021 | 187.17 | 190.93 | 187.06 | 189.44 | 3,784,021 | +3.43(+1.84%) |
Sep 22, 2021 | 186.32 | 187.99 | 185.66 | 186.01 | 3,095,731 | +1.37(+0.74%) |
Sep 21, 2021 | 187.00 | 187.43 | 184.23 | 184.64 | 3,972,053 | -1.18(-0.64%) |
Sep 20, 2021 | 186.75 | 187.75 | 183.76 | 185.83 | 4,654,130 | -3.38(-1.79%) |
Sep 17, 2021 | 190.52 | 192.11 | 188.62 | 189.21 | 8,202,245 | -1.85(-0.97%) |
Sep 16, 2021 | 192.52 | 193.38 | 190.75 | 191.06 | 3,707,591 | -0.76(-0.40%) |
Sep 15, 2021 | 191.05 | 192.19 | 190.28 | 191.82 | 5,564,353 | +0.79(+0.41%) |
Sep 14, 2021 | 194.87 | 194.87 | 190.28 | 191.03 | 4,645,843 | -3.14(-1.62%) |
Sep 13, 2021 | 196.32 | 196.79 | 192.73 | 194.16 | 3,417,402 | -0.95(-0.49%) |
Sep 10, 2021 | 198.16 | 199.03 | 194.96 | 195.11 | 3,179,842 | -2.15(-1.09%) |
Sep 09, 2021 | 201.68 | 202.09 | 196.32 | 197.26 | 4,138,858 | -4.88(-2.42%) |
Sep 08, 2021 | 200.33 | 202.79 | 199.35 | 202.15 | 3,534,846 | +2.11(+1.06%) |
Sep 07, 2021 | 201.63 | 203.56 | 199.78 | 200.03 | 4,089,058 | -1.79(-0.89%) |
Sep 03, 2021 | 203.79 | 204.12 | 201.39 | 201.83 | 4,637,854 | -2.46(-1.20%) |
Sep 02, 2021 | 204.10 | 205.76 | 203.66 | 204.29 | 2,831,961 | +0.56(+0.28%) |