Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 187.84 | 188.74 | 184.61 | 185.99 | 649,965 | -1.03(-0.55%) |
Aug 30, 2022 | 190.22 | 191.01 | 185.98 | 187.02 | 523,665 | -2.26(-1.19%) |
Aug 29, 2022 | 192.90 | 193.89 | 189.24 | 189.28 | 484,712 | -4.98(-2.56%) |
Aug 26, 2022 | 204.25 | 205.05 | 194.19 | 194.25 | 573,839 | -10.44(-5.10%) |
Aug 25, 2022 | 204.16 | 204.89 | 201.98 | 204.69 | 456,288 | +1.82(+0.90%) |
Aug 24, 2022 | 200.83 | 203.64 | 199.66 | 202.86 | 370,507 | +1.33(+0.66%) |
Aug 23, 2022 | 204.04 | 204.72 | 201.46 | 201.53 | 453,974 | -3.15(-1.54%) |
Aug 22, 2022 | 203.38 | 205.37 | 202.06 | 204.69 | 654,477 | -0.96(-0.46%) |
Aug 19, 2022 | 208.47 | 208.53 | 204.35 | 205.64 | 708,069 | -4.03(-1.92%) |
Aug 18, 2022 | 211.36 | 211.52 | 209.49 | 209.67 | 334,703 | -1.22(-0.58%) |
Aug 17, 2022 | 210.63 | 211.89 | 208.82 | 210.90 | 627,997 | -1.94(-0.91%) |
Aug 16, 2022 | 213.85 | 215.28 | 211.88 | 212.84 | 595,547 | -4.19(-1.93%) |
Aug 15, 2022 | 216.57 | 219.77 | 216.40 | 217.02 | 357,139 | -2.06(-0.94%) |
Aug 12, 2022 | 215.42 | 219.22 | 215.42 | 219.08 | 606,094 | +3.97(+1.85%) |
Aug 11, 2022 | 217.56 | 217.56 | 213.59 | 215.11 | 589,834 | -1.24(-0.57%) |
Aug 10, 2022 | 213.67 | 217.29 | 213.65 | 216.35 | 622,855 | +7.14(+3.41%) |
Aug 09, 2022 | 210.00 | 210.00 | 206.93 | 209.21 | 451,565 | -0.78(-0.37%) |
Aug 08, 2022 | 210.79 | 212.17 | 208.14 | 209.99 | 362,224 | +0.64(+0.31%) |
Aug 05, 2022 | 207.75 | 209.63 | 206.69 | 209.35 | 719,255 | -1.32(-0.63%) |
Aug 04, 2022 | 210.11 | 211.51 | 207.54 | 210.67 | 614,733 | +0.77(+0.37%) |
Aug 03, 2022 | 204.56 | 210.14 | 204.56 | 209.90 | 545,878 | +6.60(+3.25%) |
Aug 02, 2022 | 206.08 | 207.72 | 203.05 | 203.30 | 990,801 | -4.41(-2.12%) |
Aug 01, 2022 | 204.10 | 208.46 | 203.04 | 207.70 | 788,043 | +1.84(+0.90%) |
Jul 29, 2022 | 204.23 | 206.43 | 202.07 | 205.86 | 626,728 | +1.39(+0.68%) |
Jul 28, 2022 | 196.50 | 205.28 | 195.93 | 204.47 | 858,754 | +8.98(+4.59%) |
Jul 27, 2022 | 192.25 | 196.37 | 189.10 | 195.49 | 736,497 | +5.11(+2.69%) |
Jul 26, 2022 | 193.13 | 194.09 | 189.35 | 190.38 | 655,819 | -4.89(-2.50%) |
Jul 25, 2022 | 197.47 | 199.72 | 194.13 | 195.27 | 765,857 | -2.65(-1.34%) |
Jul 22, 2022 | 198.10 | 199.16 | 195.59 | 197.92 | 584,916 | +0.29(+0.14%) |
Jul 21, 2022 | 199.05 | 200.90 | 191.97 | 197.63 | 1,240,960 | -4.54(-2.25%) |
Jul 20, 2022 | 198.31 | 202.83 | 197.47 | 202.17 | 1,164,775 | +4.11(+2.07%) |
Jul 19, 2022 | 191.04 | 198.22 | 190.10 | 198.06 | 718,116 | +9.19(+4.87%) |
Jul 18, 2022 | 190.70 | 191.67 | 187.94 | 188.87 | 462,816 | -0.74(-0.39%) |
Jul 15, 2022 | 188.82 | 190.36 | 187.17 | 189.61 | 466,502 | +2.96(+1.58%) |
Jul 14, 2022 | 179.21 | 187.19 | 178.79 | 186.65 | 647,024 | +4.72(+2.59%) |
Jul 13, 2022 | 180.56 | 183.84 | 178.39 | 181.93 | 394,018 | -2.51(-1.36%) |
Jul 12, 2022 | 186.95 | 188.99 | 183.62 | 184.45 | 749,746 | -2.47(-1.32%) |
Jul 11, 2022 | 187.04 | 187.66 | 185.65 | 186.92 | 334,085 | -0.75(-0.40%) |
Jul 08, 2022 | 187.24 | 188.82 | 185.13 | 187.67 | 406,876 | -0.53(-0.28%) |
Jul 07, 2022 | 186.06 | 188.45 | 185.45 | 188.20 | 741,026 | +2.05(+1.10%) |
Jul 06, 2022 | 184.74 | 186.69 | 183.08 | 186.15 | 620,405 | +2.86(+1.56%) |
Jul 05, 2022 | 181.22 | 184.02 | 178.85 | 183.29 | 658,453 | -0.53(-0.29%) |
Jul 01, 2022 | 180.50 | 184.75 | 179.64 | 183.83 | 705,867 | +3.72(+2.06%) |
Jun 30, 2022 | 175.63 | 181.10 | 173.80 | 180.11 | 1,629,595 | +2.57(+1.45%) |
Jun 29, 2022 | 177.31 | 178.41 | 174.10 | 177.54 | 610,707 | +0.69(+0.39%) |
Jun 28, 2022 | 182.06 | 183.93 | 176.22 | 176.85 | 670,453 | -5.39(-2.96%) |
Jun 27, 2022 | 182.40 | 184.10 | 180.68 | 182.24 | 521,130 | +0.11(+0.06%) |
Jun 24, 2022 | 181.54 | 183.82 | 181.01 | 182.13 | 820,227 | +2.45(+1.37%) |
Jun 23, 2022 | 179.91 | 180.50 | 176.66 | 179.68 | 889,578 | +1.55(+0.87%) |
Jun 22, 2022 | 172.05 | 178.60 | 170.26 | 178.13 | 1,087,872 | +5.37(+3.11%) |
Jun 21, 2022 | 173.25 | 175.36 | 172.34 | 172.76 | 1,056,314 | +2.17(+1.27%) |
Jun 17, 2022 | 167.85 | 171.88 | 167.73 | 170.59 | 1,523,006 | +2.73(+1.63%) |
Jun 16, 2022 | 171.09 | 172.08 | 166.78 | 167.86 | 1,109,906 | -7.87(-4.48%) |
Jun 15, 2022 | 172.10 | 177.76 | 171.24 | 175.74 | 681,915 | +6.23(+3.67%) |
Jun 14, 2022 | 176.73 | 177.40 | 169.41 | 169.51 | 1,016,142 | -7.46(-4.22%) |
Jun 13, 2022 | 178.01 | 178.64 | 173.63 | 176.97 | 926,340 | -3.71(-2.05%) |
Jun 10, 2022 | 186.16 | 186.16 | 180.61 | 180.67 | 782,094 | -8.49(-4.49%) |
Jun 09, 2022 | 192.78 | 192.89 | 188.70 | 189.17 | 903,809 | -4.15(-2.15%) |
Jun 08, 2022 | 196.32 | 196.32 | 192.62 | 193.31 | 642,984 | -4.30(-2.17%) |
Jun 07, 2022 | 194.34 | 198.11 | 194.34 | 197.61 | 443,693 | +1.06(+0.54%) |
Jun 06, 2022 | 199.47 | 199.47 | 195.87 | 196.56 | 337,591 | -1.07(-0.54%) |
Jun 03, 2022 | 197.62 | 198.22 | 196.36 | 197.63 | 622,844 | -3.04(-1.52%) |
Jun 02, 2022 | 196.66 | 201.31 | 196.12 | 200.68 | 533,055 | +5.00(+2.55%) |
Jun 01, 2022 | 198.06 | 201.30 | 195.37 | 195.68 | 1,104,272 | -3.94(-1.97%) |
May 31, 2022 | 200.22 | 201.19 | 197.77 | 199.62 | 1,258,745 | -3.66(-1.80%) |
May 27, 2022 | 201.95 | 205.18 | 201.59 | 203.28 | 908,335 | +4.00(+2.01%) |
May 26, 2022 | 194.19 | 200.39 | 193.15 | 199.28 | 836,095 | +6.51(+3.38%) |
May 25, 2022 | 188.20 | 194.56 | 186.78 | 192.76 | 1,352,564 | +4.04(+2.14%) |
May 24, 2022 | 192.93 | 193.40 | 186.04 | 188.72 | 728,810 | -5.00(-2.58%) |
May 23, 2022 | 193.20 | 194.48 | 187.41 | 193.72 | 777,984 | +2.33(+1.22%) |
May 20, 2022 | 189.02 | 191.75 | 185.40 | 191.39 | 781,106 | +3.39(+1.80%) |
May 19, 2022 | 183.34 | 191.67 | 182.69 | 188.00 | 1,049,311 | +3.03(+1.64%) |
May 18, 2022 | 191.79 | 192.15 | 184.03 | 184.97 | 1,165,934 | -9.09(-4.68%) |
May 17, 2022 | 195.93 | 195.93 | 191.46 | 194.05 | 768,684 | +1.31(+0.68%) |
May 16, 2022 | 193.55 | 194.49 | 190.67 | 192.75 | 565,050 | -2.16(-1.11%) |
May 13, 2022 | 191.74 | 195.42 | 191.18 | 194.91 | 913,000 | +5.44(+2.87%) |
May 12, 2022 | 186.30 | 189.88 | 185.77 | 189.47 | 1,334,737 | +1.08(+0.57%) |
May 11, 2022 | 195.01 | 196.09 | 188.03 | 188.39 | 945,461 | -8.69(-4.41%) |
May 10, 2022 | 198.59 | 199.39 | 191.15 | 197.08 | 1,078,419 | +0.76(+0.39%) |
May 09, 2022 | 201.61 | 203.08 | 195.68 | 196.32 | 1,595,192 | -5.38(-2.67%) |
May 06, 2022 | 203.52 | 205.57 | 199.99 | 201.71 | 1,053,005 | -3.08(-1.50%) |
May 05, 2022 | 207.68 | 209.24 | 202.08 | 204.78 | 1,376,132 | -4.32(-2.06%) |
May 04, 2022 | 201.62 | 209.80 | 199.99 | 209.10 | 1,032,390 | +7.45(+3.70%) |
May 03, 2022 | 201.45 | 202.26 | 198.86 | 201.65 | 1,595,014 | -0.45(-0.22%) |
May 02, 2022 | 199.67 | 203.87 | 198.94 | 202.10 | 1,552,598 | +1.95(+0.97%) |
Apr 29, 2022 | 200.87 | 204.80 | 199.23 | 200.15 | 2,210,816 | -2.76(-1.36%) |
Apr 28, 2022 | 199.42 | 204.74 | 196.43 | 202.91 | 1,658,118 | +5.82(+2.95%) |
Apr 27, 2022 | 204.02 | 206.99 | 196.32 | 197.09 | 1,334,389 | -7.03(-3.44%) |
Apr 26, 2022 | 208.66 | 208.66 | 203.43 | 204.12 | 1,484,188 | -5.74(-2.74%) |
Apr 25, 2022 | 199.50 | 210.31 | 198.43 | 209.87 | 1,747,209 | +9.64(+4.81%) |
Apr 22, 2022 | 198.78 | 205.52 | 198.08 | 200.23 | 2,427,147 | +0.64(+0.32%) |
Apr 21, 2022 | 202.67 | 211.04 | 199.58 | 199.59 | 3,111,789 | -18.16(-8.34%) |
Apr 20, 2022 | 216.56 | 219.06 | 215.23 | 217.75 | 1,420,663 | +2.93(+1.36%) |
Apr 19, 2022 | 208.30 | 215.14 | 207.67 | 214.81 | 1,795,231 | +5.44(+2.60%) |
Apr 18, 2022 | 212.21 | 214.82 | 208.01 | 209.38 | 1,077,505 | -3.42(-1.61%) |
Apr 14, 2022 | 212.95 | 215.78 | 212.62 | 212.80 | 1,288,350 | +1.36(+0.64%) |
Apr 13, 2022 | 212.14 | 213.03 | 208.62 | 211.44 | 1,373,994 | -2.15(-1.01%) |
Apr 12, 2022 | 215.72 | 218.12 | 212.46 | 213.59 | 922,589 | -1.05(-0.49%) |
Apr 11, 2022 | 217.23 | 219.56 | 214.37 | 214.65 | 742,283 | -4.81(-2.19%) |
Apr 08, 2022 | 219.29 | 221.63 | 216.91 | 219.46 | 632,529 | -1.26(-0.57%) |
Apr 07, 2022 | 218.58 | 222.43 | 215.08 | 220.72 | 989,450 | +1.37(+0.62%) |
Apr 06, 2022 | 226.26 | 226.37 | 218.19 | 219.35 | 1,117,137 | -8.66(-3.80%) |
Apr 05, 2022 | 230.31 | 232.79 | 227.13 | 228.01 | 1,082,213 | -2.61(-1.13%) |
Apr 04, 2022 | 229.51 | 231.36 | 228.24 | 230.62 | 702,733 | +0.36(+0.16%) |
Apr 01, 2022 | 234.63 | 234.63 | 227.38 | 230.25 | 991,851 | -2.92(-1.25%) |
Mar 31, 2022 | 235.90 | 238.00 | 233.18 | 233.18 | 742,940 | -2.39(-1.01%) |
Mar 30, 2022 | 237.97 | 239.44 | 233.62 | 235.56 | 611,023 | -3.54(-1.48%) |
Mar 29, 2022 | 238.81 | 239.48 | 235.75 | 239.10 | 471,880 | +4.41(+1.88%) |
Mar 28, 2022 | 232.37 | 234.88 | 231.37 | 234.69 | 307,383 | +3.13(+1.35%) |
Mar 25, 2022 | 233.31 | 233.81 | 227.99 | 231.56 | 578,449 | -1.05(-0.45%) |
Mar 24, 2022 | 232.93 | 234.22 | 231.11 | 232.62 | 738,847 | -0.09(-0.04%) |
Mar 23, 2022 | 234.48 | 234.48 | 230.29 | 232.70 | 634,276 | -2.93(-1.24%) |
Mar 22, 2022 | 234.52 | 237.94 | 232.40 | 235.63 | 769,082 | +1.73(+0.74%) |
Mar 21, 2022 | 235.66 | 237.03 | 230.73 | 233.90 | 746,533 | -3.22(-1.36%) |
Mar 18, 2022 | 234.72 | 239.75 | 234.42 | 237.12 | 1,396,590 | +1.66(+0.71%) |
Mar 17, 2022 | 227.96 | 235.66 | 226.20 | 235.46 | 791,692 | +5.50(+2.39%) |
Mar 16, 2022 | 228.41 | 232.92 | 225.55 | 229.96 | 1,034,754 | +2.99(+1.32%) |
Mar 15, 2022 | 227.22 | 228.02 | 223.61 | 226.97 | 736,322 | +2.32(+1.03%) |
Mar 14, 2022 | 221.98 | 225.28 | 219.56 | 224.65 | 1,444,608 | +4.46(+2.02%) |
Mar 11, 2022 | 222.20 | 224.70 | 219.07 | 220.19 | 974,619 | -2.27(-1.02%) |
Mar 10, 2022 | 217.00 | 224.23 | 222.47 | 1,051,582 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.45 | 221.59 | 217.68 | 221.32 | 1,157,262 | +7.66(+3.59%) |
Mar 08, 2022 | 212.73 | 217.18 | 211.50 | 213.66 | 867,518 | -0.56(-0.26%) |
Mar 07, 2022 | 223.68 | 224.48 | 213.90 | 214.22 | 1,151,238 | -9.68(-4.32%) |
Mar 04, 2022 | 218.49 | 224.67 | 217.90 | 223.90 | 989,805 | +3.40(+1.54%) |
Mar 03, 2022 | 222.83 | 223.34 | 217.58 | 220.50 | 831,760 | -0.35(-0.16%) |
Mar 02, 2022 | 216.72 | 222.30 | 216.72 | 220.85 | 885,315 | +5.44(+2.52%) |
Mar 01, 2022 | 215.11 | 217.86 | 212.26 | 215.41 | 1,075,662 | +0.69(+0.32%) |
Feb 28, 2022 | 212.16 | 215.76 | 211.36 | 214.73 | 1,140,208 | -0.22(-0.10%) |
Feb 25, 2022 | 212.37 | 215.12 | 210.21 | 214.94 | 1,112,592 | +2.60(+1.22%) |
Feb 24, 2022 | 199.85 | 212.83 | 199.65 | 212.35 | 1,761,741 | +7.63(+3.73%) |
Feb 23, 2022 | 210.20 | 211.32 | 204.55 | 204.71 | 2,637,123 | -4.01(-1.92%) |
Feb 22, 2022 | 207.88 | 210.35 | 204.64 | 208.73 | 1,347,353 | -0.79(-0.38%) |
Feb 18, 2022 | 209.51 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.30 | 216.64 | 207.99 | 208.11 | 1,050,903 | -9.55(-4.39%) |
Feb 16, 2022 | 217.01 | 218.35 | 213.18 | 217.66 | 1,902,660 | +0.00(+0.00%) |
Feb 15, 2022 | 221.25 | 222.15 | 216.26 | 217.66 | 1,410,677 | +0.74(+0.34%) |
Feb 14, 2022 | 220.02 | 223.26 | 215.22 | 216.92 | 1,448,716 | -3.95(-1.79%) |
Feb 11, 2022 | 227.14 | 228.87 | 218.88 | 220.87 | 1,609,611 | -6.06(-2.67%) |
Feb 10, 2022 | 227.58 | 235.45 | 225.19 | 226.93 | 1,778,324 | -9.06(-3.84%) |
Feb 09, 2022 | 235.33 | 237.25 | 234.22 | 235.99 | 940,700 | +4.25(+1.83%) |
Feb 08, 2022 | 230.16 | 233.80 | 226.16 | 231.74 | 995,798 | +1.61(+0.70%) |
Feb 07, 2022 | 231.41 | 233.22 | 229.44 | 230.12 | 1,059,200 | +0.35(+0.15%) |
Feb 04, 2022 | 229.29 | 232.17 | 228.11 | 229.77 | 1,006,445 | +0.61(+0.27%) |
Feb 03, 2022 | 237.77 | 228.19 | 229.16 | 1,102,447 | -11.50(-4.78%) | |
Feb 02, 2022 | 238.33 | 240.77 | 238.33 | 240.67 | 873,072 | +2.90(+1.22%) |
Feb 01, 2022 | 235.59 | 239.12 | 231.49 | 237.77 | 810,463 | +2.41(+1.03%) |
Jan 31, 2022 | 231.98 | 236.45 | 235.36 | 1,043,556 | +5.60(+2.44%) | |
Jan 28, 2022 | 222.13 | 229.69 | 219.75 | 229.75 | 1,102,839 | +8.96(+4.06%) |
Jan 27, 2022 | 225.71 | 227.13 | 218.43 | 220.79 | 638,856 | -1.66(-0.75%) |
Jan 26, 2022 | 224.96 | 229.62 | 220.77 | 222.45 | 1,081,420 | +0.54(+0.24%) |
Jan 25, 2022 | 224.88 | 225.80 | 220.05 | 221.91 | 1,130,956 | -7.98(-3.47%) |
Jan 24, 2022 | 221.76 | 230.47 | 213.06 | 229.89 | 2,428,814 | +8.37(+3.78%) |
Jan 21, 2022 | 224.81 | 228.22 | 221.42 | 221.52 | 2,274,576 | -2.94(-1.31%) |
Jan 20, 2022 | 230.93 | 233.10 | 224.40 | 224.45 | 1,937,487 | -5.17(-2.25%) |
Jan 19, 2022 | 238.00 | 238.00 | 229.26 | 229.62 | 2,021,342 | -6.62(-2.80%) |
Jan 18, 2022 | 241.00 | 243.20 | 233.66 | 236.24 | 1,748,263 | -8.68(-3.54%) |
Jan 14, 2022 | 244.92 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.00 | 258.22 | 249.83 | 250.24 | 1,053,356 | -6.76(-2.63%) |
Jan 12, 2022 | 260.37 | 262.56 | 255.93 | 257.00 | 860,506 | -1.36(-0.52%) |
Jan 11, 2022 | 257.14 | 258.74 | 250.48 | 258.36 | 992,518 | +2.37(+0.92%) |
Jan 10, 2022 | 258.17 | 258.17 | 253.03 | 255.99 | 925,804 | -6.55(-2.49%) |
Jan 07, 2022 | 274.03 | 275.86 | 261.74 | 262.54 | 1,191,921 | -12.17(-4.43%) |
Jan 06, 2022 | 273.81 | 276.25 | 271.13 | 274.71 | 1,055,607 | +0.57(+0.21%) |
Jan 05, 2022 | 283.67 | 283.67 | 272.90 | 274.14 | 980,248 | -6.22(-2.22%) |
Jan 04, 2022 | 280.14 | 283.25 | 277.54 | 280.37 | 595,783 | +1.58(+0.57%) |
Jan 03, 2022 | 287.41 | 289.51 | 277.47 | 278.79 | 586,840 | -8.63(-3.00%) |
Dec 31, 2021 | 284.93 | 289.18 | 284.24 | 287.41 | 426,996 | +1.23(+0.43%) |
Dec 30, 2021 | 288.53 | 289.91 | 285.96 | 286.19 | 230,203 | -2.74(-0.95%) |
Dec 29, 2021 | 288.99 | 290.51 | 287.91 | 288.93 | 201,728 | +0.31(+0.11%) |
Dec 28, 2021 | 285.41 | 288.61 | 285.41 | 288.61 | 282,934 | +2.86(+1.00%) |
Dec 27, 2021 | 283.89 | 285.84 | 282.88 | 285.75 | 325,566 | +4.00(+1.42%) |
Dec 23, 2021 | 277.74 | 283.52 | 277.74 | 281.76 | 487,592 | +3.56(+1.28%) |
Dec 22, 2021 | 274.61 | 278.54 | 274.04 | 278.20 | 426,291 | +3.27(+1.19%) |
Dec 21, 2021 | 272.83 | 275.06 | 268.73 | 274.93 | 673,516 | +4.03(+1.49%) |
Dec 20, 2021 | 267.67 | 272.37 | 265.47 | 270.90 | 890,325 | -0.66(-0.24%) |
Dec 17, 2021 | 284.08 | 284.08 | 270.68 | 271.56 | 2,329,650 | -13.35(-4.69%) |
Dec 16, 2021 | 287.55 | 290.28 | 283.15 | 284.91 | 694,946 | -1.25(-0.44%) |
Dec 15, 2021 | 282.98 | 286.25 | 280.72 | 286.16 | 686,130 | +3.23(+1.14%) |
Dec 14, 2021 | 288.55 | 289.69 | 277.70 | 282.93 | 644,742 | -8.67(-2.97%) |
Dec 13, 2021 | 289.76 | 294.60 | 289.76 | 291.60 | 786,181 | +1.89(+0.65%) |
Dec 10, 2021 | 287.98 | 291.18 | 286.64 | 289.70 | 492,435 | +3.23(+1.13%) |
Dec 09, 2021 | 289.05 | 290.21 | 285.66 | 286.47 | 564,491 | -3.04(-1.05%) |
Dec 08, 2021 | 286.13 | 289.63 | 285.93 | 289.51 | 618,716 | +3.01(+1.05%) |
Dec 07, 2021 | 280.50 | 286.84 | 278.86 | 286.50 | 1,116,862 | +9.53(+3.44%) |
Dec 06, 2021 | 279.45 | 279.67 | 275.43 | 276.97 | 627,732 | -0.34(-0.12%) |
Dec 03, 2021 | 286.94 | 286.94 | 273.87 | 277.31 | 956,458 | -8.34(-2.92%) |
Dec 02, 2021 | 272.38 | 286.14 | 271.95 | 285.66 | 934,896 | +13.19(+4.84%) |
Dec 01, 2021 | 276.81 | 282.56 | 272.45 | 272.46 | 816,861 | -1.07(-0.39%) |
Nov 30, 2021 | 277.74 | 280.03 | 273.22 | 273.53 | 1,174,464 | -5.31(-1.90%) |
Nov 29, 2021 | 275.11 | 280.90 | 272.69 | 278.84 | 599,160 | +6.20(+2.28%) |
Nov 26, 2021 | 274.01 | 276.39 | 272.17 | 272.64 | 365,817 | -5.62(-2.02%) |
Nov 24, 2021 | 275.85 | 278.66 | 275.85 | 278.25 | 340,246 | +0.50(+0.18%) |
Nov 23, 2021 | 275.25 | 278.41 | 272.92 | 277.75 | 619,871 | +2.13(+0.77%) |
Nov 22, 2021 | 281.34 | 281.99 | 275.44 | 275.62 | 1,076,308 | -7.54(-2.66%) |
Nov 19, 2021 | 284.62 | 284.62 | 280.32 | 283.16 | 679,857 | -0.32(-0.11%) |
Nov 18, 2021 | 285.26 | 284.08 | 283.25 | 283.49 | 738,654 | -1.40(-0.49%) |
Nov 17, 2021 | 285.76 | 285.76 | 280.29 | 284.89 | 669,529 | -0.66(-0.23%) |
Nov 16, 2021 | 276.60 | 286.26 | 276.44 | 285.55 | 601,587 | +8.74(+3.16%) |
Nov 15, 2021 | 274.62 | 277.06 | 272.08 | 276.80 | 945,452 | +2.24(+0.81%) |
Nov 12, 2021 | 272.34 | 275.07 | 270.44 | 274.56 | 472,298 | +4.37(+1.62%) |
Nov 11, 2021 | 272.98 | 274.08 | 268.48 | 270.19 | 974,557 | -1.63(-0.60%) |
Nov 10, 2021 | 280.78 | 271.82 | 916,697 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.50 | 285.94 | 280.44 | 282.65 | 500,738 | +1.41(+0.50%) |
Nov 08, 2021 | 281.09 | 281.95 | 277.86 | 281.24 | 376,939 | +2.29(+0.82%) |
Nov 05, 2021 | 280.25 | 280.94 | 275.29 | 278.95 | 608,652 | -0.02(-0.01%) |
Nov 04, 2021 | 273.57 | 279.04 | 272.78 | 278.97 | 416,572 | +6.68(+2.45%) |
Nov 03, 2021 | 269.40 | 272.38 | 265.40 | 272.29 | 622,450 | +3.19(+1.19%) |
Nov 02, 2021 | 272.96 | 273.11 | 268.88 | 269.10 | 1,292,271 | -2.98(-1.10%) |
Nov 01, 2021 | 273.25 | 272.52 | 269.79 | 272.08 | 428,964 | +0.12(+0.04%) |
Oct 29, 2021 | 269.81 | 273.78 | 269.19 | 271.96 | 601,541 | +1.85(+0.69%) |
Oct 28, 2021 | 262.05 | 270.12 | 262.05 | 270.11 | 508,837 | +8.04(+3.07%) |
Oct 27, 2021 | 265.14 | 265.62 | 260.75 | 262.07 | 541,686 | -3.56(-1.34%) |
Oct 26, 2021 | 270.96 | 265.62 | 677,283 | -3.74(-1.39%) | ||
Oct 25, 2021 | 262.99 | 271.05 | 261.99 | 269.36 | 898,768 | +6.37(+2.42%) |
Oct 22, 2021 | 250.47 | 265.57 | 250.46 | 262.99 | 1,089,702 | +12.56(+5.01%) |
Oct 21, 2021 | 240.17 | 257.76 | 235.37 | 250.43 | 2,283,148 | -13.99(-5.29%) |
Oct 20, 2021 | 268.58 | 270.78 | 262.78 | 264.42 | 732,672 | -3.37(-1.26%) |
Oct 19, 2021 | 263.94 | 268.43 | 262.61 | 267.79 | 613,571 | +4.18(+1.58%) |
Oct 18, 2021 | 257.98 | 263.85 | 257.27 | 263.62 | 532,855 | +4.87(+1.88%) |
Oct 15, 2021 | 257.45 | 259.05 | 257.21 | 258.74 | 345,713 | +2.84(+1.11%) |
Oct 14, 2021 | 252.60 | 256.41 | 252.15 | 255.90 | 401,888 | +5.99(+2.40%) |
Oct 13, 2021 | 251.37 | 251.37 | 246.71 | 249.91 | 483,872 | -0.68(-0.27%) |
Oct 12, 2021 | 254.40 | 254.49 | 249.77 | 250.59 | 476,554 | -1.94(-0.77%) |
Oct 11, 2021 | 252.51 | 256.29 | 252.17 | 252.53 | 331,418 | -1.05(-0.41%) |
Oct 08, 2021 | 254.61 | 255.38 | 252.44 | 253.58 | 291,015 | -0.67(-0.26%) |
Oct 07, 2021 | 254.04 | 257.40 | 253.66 | 254.24 | 549,932 | +2.29(+0.91%) |
Oct 06, 2021 | 250.90 | 252.05 | 247.52 | 251.95 | 479,497 | -1.45(-0.57%) |
Oct 05, 2021 | 249.61 | 253.99 | 248.83 | 253.40 | 484,373 | +5.00(+2.01%) |
Oct 04, 2021 | 250.47 | 252.63 | 244.12 | 248.40 | 456,019 | -2.85(-1.14%) |
Oct 01, 2021 | 250.55 | 252.17 | 247.04 | 251.25 | 572,828 | +2.83(+1.14%) |
Sep 30, 2021 | 253.06 | 253.42 | 248.38 | 248.42 | 669,877 | -3.07(-1.22%) |
Sep 29, 2021 | 252.78 | 254.48 | 250.40 | 251.49 | 531,909 | +0.05(+0.02%) |
Sep 28, 2021 | 255.72 | 255.72 | 249.31 | 251.44 | 550,856 | -5.86(-2.28%) |
Sep 27, 2021 | 259.22 | 259.91 | 255.22 | 257.30 | 656,281 | -2.96(-1.14%) |
Sep 24, 2021 | 258.40 | 260.95 | 257.85 | 260.26 | 383,860 | +0.37(+0.14%) |
Sep 23, 2021 | 258.78 | 261.33 | 257.44 | 259.89 | 845,951 | +2.39(+0.93%) |
Sep 22, 2021 | 256.67 | 260.92 | 256.03 | 257.50 | 1,148,115 | +3.24(+1.27%) |
Sep 21, 2021 | 260.00 | 260.09 | 253.81 | 254.26 | 1,235,672 | -3.76(-1.46%) |
Sep 20, 2021 | 260.29 | 261.69 | 255.83 | 258.03 | 686,481 | -5.17(-1.96%) |
Sep 17, 2021 | 268.47 | 268.47 | 262.53 | 263.19 | 1,760,657 | -5.40(-2.01%) |
Sep 16, 2021 | 267.60 | 270.41 | 265.28 | 268.60 | 904,227 | +0.87(+0.33%) |
Sep 15, 2021 | 268.57 | 269.31 | 264.43 | 267.72 | 1,002,219 | -0.74(-0.27%) |
Sep 14, 2021 | 269.19 | 272.86 | 267.09 | 268.46 | 693,670 | +0.01(+0.00%) |
Sep 13, 2021 | 270.00 | 271.15 | 266.06 | 268.45 | 662,218 | +0.96(+0.36%) |
Sep 10, 2021 | 272.46 | 272.52 | 267.19 | 267.49 | 729,359 | -2.96(-1.09%) |
Sep 09, 2021 | 269.63 | 271.34 | 268.42 | 270.45 | 896,301 | +0.31(+0.12%) |
Sep 08, 2021 | 269.58 | 273.05 | 268.98 | 270.13 | 639,638 | +1.35(+0.50%) |
Sep 07, 2021 | 272.78 | 272.78 | 268.62 | 268.78 | 512,917 | -4.01(-1.47%) |
Sep 03, 2021 | 270.61 | 274.07 | 268.77 | 272.79 | 307,323 | +0.74(+0.27%) |
Sep 02, 2021 | 269.15 | 272.23 | 268.73 | 272.06 | 382,719 | +4.12(+1.54%) |