Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 192.13 | 193.00 | 191.45 | 192.65 | 4,862 | -0.61(-0.32%) |
Aug 30, 2022 | 195.41 | 196.01 | 192.13 | 193.26 | 8,749 | -5.65(-2.84%) |
Aug 29, 2022 | 195.98 | 199.00 | 195.98 | 198.91 | 19,438 | +3.07(+1.57%) |
Aug 26, 2022 | 201.08 | 203.75 | 194.41 | 195.84 | 18,173 | -3.49(-1.75%) |
Aug 25, 2022 | 193.57 | 200.70 | 193.57 | 199.34 | 17,005 | +10.14(+5.36%) |
Aug 24, 2022 | 185.99 | 189.56 | 185.99 | 189.20 | 9,032 | +5.54(+3.02%) |
Aug 23, 2022 | 184.01 | 186.29 | 183.44 | 183.66 | 24,541 | -0.77(-0.42%) |
Aug 22, 2022 | 187.89 | 187.89 | 182.00 | 184.43 | 43,692 | -12.65(-6.42%) |
Aug 19, 2022 | 197.92 | 197.92 | 195.02 | 197.08 | 12,190 | -2.92(-1.46%) |
Aug 18, 2022 | 200.19 | 200.56 | 198.57 | 200.00 | 6,889 | +1.24(+0.62%) |
Aug 17, 2022 | 199.15 | 199.56 | 197.94 | 198.76 | 7,860 | -0.74(-0.37%) |
Aug 16, 2022 | 196.44 | 200.19 | 196.44 | 199.50 | 9,056 | -0.50(-0.25%) |
Aug 15, 2022 | 199.02 | 202.60 | 197.21 | 200.00 | 22,209 | -5.25(-2.56%) |
Aug 12, 2022 | 209.31 | 209.60 | 204.64 | 205.25 | 18,171 | -5.81(-2.75%) |
Aug 11, 2022 | 211.25 | 212.80 | 210.18 | 211.05 | 12,794 | +3.21(+1.55%) |
Aug 10, 2022 | 206.90 | 209.06 | 206.90 | 207.84 | 16,074 | +2.19(+1.06%) |
Aug 09, 2022 | 207.08 | 209.50 | 205.20 | 205.65 | 19,515 | -1.77(-0.85%) |
Aug 08, 2022 | 205.18 | 209.05 | 205.18 | 207.42 | 32,487 | +9.78(+4.95%) |
Aug 05, 2022 | 194.79 | 199.62 | 194.79 | 197.64 | 17,424 | +5.44(+2.83%) |
Aug 04, 2022 | 193.08 | 194.91 | 191.54 | 192.19 | 31,062 | +4.84(+2.58%) |
Aug 03, 2022 | 187.67 | 188.00 | 184.88 | 187.36 | 15,458 | -3.14(-1.65%) |
Aug 02, 2022 | 203.00 | 203.00 | 187.78 | 190.50 | 29,912 | -12.84(-6.32%) |
Aug 01, 2022 | 201.50 | 206.06 | 201.37 | 203.34 | 43,058 | +6.58(+3.35%) |
Jul 29, 2022 | 195.18 | 198.52 | 193.99 | 196.76 | 27,422 | +3.33(+1.72%) |
Jul 28, 2022 | 193.00 | 194.16 | 192.00 | 193.43 | 16,646 | +4.95(+2.62%) |
Jul 27, 2022 | 188.05 | 189.43 | 186.00 | 188.48 | 14,046 | +1.76(+0.94%) |
Jul 26, 2022 | 184.49 | 186.75 | 183.38 | 186.72 | 15,492 | +0.51(+0.27%) |
Jul 25, 2022 | 188.26 | 188.26 | 186.10 | 186.21 | 6,331 | -2.06(-1.09%) |
Jul 22, 2022 | 181.37 | 190.26 | 181.37 | 188.27 | 38,697 | +13.16(+7.51%) |
Jul 21, 2022 | 172.61 | 175.20 | 171.35 | 175.11 | 11,171 | +2.11(+1.22%) |
Jul 20, 2022 | 172.80 | 174.85 | 172.00 | 173.00 | 19,183 | -0.39(-0.22%) |
Jul 19, 2022 | 174.46 | 175.37 | 172.13 | 173.39 | 11,032 | +2.19(+1.28%) |
Jul 18, 2022 | 173.39 | 174.30 | 170.82 | 171.19 | 18,244 | +0.17(+0.10%) |
Jul 15, 2022 | 172.16 | 172.18 | 170.00 | 171.02 | 26,748 | -6.92(-3.89%) |
Jul 14, 2022 | 177.01 | 178.64 | 174.22 | 177.94 | 20,897 | -5.75(-3.13%) |
Jul 13, 2022 | 184.85 | 185.44 | 181.13 | 183.69 | 14,333 | -4.50(-2.39%) |
Jul 12, 2022 | 196.20 | 197.89 | 187.41 | 188.19 | 23,015 | -9.99(-5.04%) |
Jul 11, 2022 | 202.56 | 202.88 | 197.01 | 198.18 | 25,153 | -2.07(-1.03%) |
Jul 08, 2022 | 192.70 | 201.41 | 192.45 | 200.25 | 65,565 | +14.39(+7.74%) |
Jul 07, 2022 | 183.08 | 186.80 | 182.87 | 185.86 | 35,833 | +7.73(+4.34%) |
Jul 06, 2022 | 180.90 | 183.32 | 176.85 | 178.13 | 15,367 | -1.37(-0.76%) |
Jul 05, 2022 | 176.49 | 179.91 | 176.49 | 179.50 | 13,037 | -1.59(-0.88%) |
Jul 01, 2022 | 179.17 | 181.85 | 178.75 | 181.09 | 12,105 | +2.50(+1.40%) |
Jun 30, 2022 | 174.69 | 179.84 | 173.28 | 178.59 | 25,527 | -4.11(-2.25%) |
Jun 29, 2022 | 185.80 | 187.00 | 178.16 | 182.70 | 39,666 | +8.47(+4.86%) |
Jun 28, 2022 | 175.76 | 175.76 | 173.20 | 174.23 | 14,814 | +0.10(+0.06%) |
Jun 27, 2022 | 178.34 | 179.27 | 173.84 | 174.13 | 11,873 | -0.50(-0.29%) |
Jun 24, 2022 | 172.94 | 175.31 | 172.85 | 174.63 | 9,781 | +3.14(+1.83%) |
Jun 23, 2022 | 173.51 | 174.60 | 170.56 | 171.49 | 12,557 | -1.65(-0.95%) |
Jun 22, 2022 | 173.00 | 173.81 | 172.35 | 173.14 | 6,960 | -1.25(-0.72%) |
Jun 21, 2022 | 174.91 | 177.61 | 173.66 | 174.39 | 26,655 | +6.47(+3.85%) |
Jun 17, 2022 | 170.27 | 171.18 | 167.81 | 167.92 | 64,251 | -6.56(-3.76%) |
Jun 16, 2022 | 172.50 | 175.43 | 172.01 | 174.48 | 21,956 | +1.96(+1.14%) |
Jun 15, 2022 | 173.09 | 174.26 | 171.50 | 172.52 | 25,131 | +4.39(+2.61%) |
Jun 14, 2022 | 167.23 | 168.98 | 166.70 | 168.13 | 17,623 | +1.90(+1.14%) |
Jun 13, 2022 | 171.28 | 171.46 | 165.87 | 166.23 | 68,297 | -12.65(-7.07%) |
Jun 10, 2022 | 176.10 | 178.91 | 172.80 | 178.88 | 31,003 | +0.44(+0.25%) |
Jun 09, 2022 | 178.00 | 179.77 | 177.25 | 178.44 | 16,743 | -1.70(-0.94%) |
Jun 08, 2022 | 181.50 | 182.08 | 179.22 | 180.14 | 28,932 | -3.97(-2.16%) |
Jun 07, 2022 | 181.66 | 184.66 | 181.66 | 184.11 | 26,184 | -1.89(-1.02%) |
Jun 06, 2022 | 186.48 | 186.98 | 184.65 | 186.00 | 27,258 | +3.52(+1.93%) |
Jun 03, 2022 | 189.26 | 189.26 | 182.48 | 182.48 | 25,242 | -8.24(-4.32%) |
Jun 02, 2022 | 187.77 | 191.10 | 186.00 | 190.72 | 22,615 | +5.57(+3.01%) |
Jun 01, 2022 | 186.44 | 187.06 | 184.60 | 185.15 | 10,977 | +0.59(+0.32%) |
May 31, 2022 | 189.00 | 189.80 | 183.08 | 184.56 | 24,137 | -7.43(-3.87%) |
May 27, 2022 | 190.48 | 192.00 | 190.40 | 191.99 | 14,119 | +5.38(+2.88%) |
May 26, 2022 | 185.04 | 186.99 | 185.02 | 186.61 | 11,492 | +0.02(+0.01%) |
May 25, 2022 | 186.04 | 186.72 | 184.88 | 186.59 | 14,191 | +0.14(+0.08%) |
May 24, 2022 | 184.65 | 186.75 | 184.65 | 186.45 | 20,560 | +1.13(+0.61%) |
May 23, 2022 | 185.91 | 186.98 | 184.10 | 185.32 | 12,490 | +2.90(+1.59%) |
May 20, 2022 | 186.00 | 188.16 | 179.02 | 182.42 | 31,774 | -3.42(-1.84%) |
May 19, 2022 | 183.32 | 188.22 | 182.98 | 185.84 | 14,053 | +1.81(+0.98%) |
May 18, 2022 | 189.01 | 191.19 | 184.03 | 184.03 | 16,148 | -6.61(-3.47%) |
May 17, 2022 | 191.30 | 192.99 | 188.10 | 190.64 | 25,592 | +2.49(+1.32%) |
May 16, 2022 | 180.70 | 188.50 | 180.70 | 188.15 | 23,635 | +8.95(+4.99%) |
May 13, 2022 | 179.40 | 181.83 | 179.16 | 179.20 | 33,871 | +3.18(+1.81%) |
May 12, 2022 | 179.28 | 179.28 | 173.18 | 176.02 | 98,089 | -11.61(-6.19%) |
May 11, 2022 | 188.80 | 192.25 | 187.50 | 187.63 | 22,337 | -3.52(-1.84%) |
May 10, 2022 | 190.40 | 193.50 | 190.20 | 191.15 | 27,171 | -4.87(-2.48%) |
May 09, 2022 | 188.76 | 198.00 | 187.58 | 196.02 | 132,344 | +7.22(+3.82%) |
May 06, 2022 | 194.69 | 194.69 | 185.88 | 188.80 | 100,739 | -13.46(-6.65%) |
May 05, 2022 | 207.09 | 207.44 | 201.75 | 202.26 | 35,344 | -7.51(-3.58%) |
May 04, 2022 | 208.23 | 209.99 | 207.13 | 209.77 | 14,712 | +0.59(+0.28%) |
May 03, 2022 | 206.51 | 211.76 | 206.51 | 209.18 | 33,927 | +3.41(+1.66%) |
May 02, 2022 | 208.50 | 209.51 | 201.98 | 205.77 | 46,046 | -7.29(-3.42%) |
Apr 29, 2022 | 213.16 | 215.41 | 211.02 | 213.06 | 46,385 | +6.28(+3.04%) |
Apr 28, 2022 | 207.39 | 208.98 | 205.53 | 206.78 | 20,368 | +0.84(+0.41%) |
Apr 27, 2022 | 206.00 | 208.12 | 203.91 | 205.94 | 46,989 | +1.59(+0.78%) |
Apr 26, 2022 | 203.85 | 208.94 | 201.39 | 204.35 | 44,663 | +5.35(+2.69%) |
Apr 25, 2022 | 198.95 | 200.39 | 195.06 | 199.00 | 149,594 | -20.49(-9.34%) |
Apr 22, 2022 | 222.74 | 224.08 | 219.49 | 219.49 | 22,682 | -4.90(-2.18%) |
Apr 21, 2022 | 227.04 | 229.00 | 221.86 | 224.39 | 39,579 | -4.61(-2.01%) |
Apr 20, 2022 | 223.07 | 231.97 | 223.07 | 229.00 | 40,774 | +7.48(+3.38%) |
Apr 19, 2022 | 220.76 | 222.41 | 218.54 | 221.52 | 39,034 | -4.38(-1.94%) |
Apr 18, 2022 | 223.65 | 229.24 | 221.98 | 225.90 | 89,926 | +7.24(+3.31%) |
Apr 14, 2022 | 220.00 | 220.58 | 217.00 | 218.66 | 24,405 | +2.50(+1.16%) |
Apr 13, 2022 | 222.39 | 223.24 | 215.10 | 216.16 | 83,815 | +0.16(+0.07%) |
Apr 12, 2022 | 225.52 | 225.52 | 215.42 | 216.00 | 77,704 | -10.84(-4.78%) |
Apr 11, 2022 | 229.07 | 231.86 | 224.76 | 226.84 | 95,399 | +1.84(+0.82%) |
Apr 08, 2022 | 224.88 | 229.49 | 221.00 | 225.00 | 202,105 | +16.00(+7.66%) |
Apr 07, 2022 | 210.00 | 210.59 | 206.56 | 209.00 | 34,512 | +4.41(+2.16%) |
Apr 06, 2022 | 207.73 | 209.22 | 201.04 | 204.59 | 64,532 | -0.91(-0.44%) |
Apr 05, 2022 | 213.55 | 214.90 | 205.50 | 205.50 | 68,326 | -7.49(-3.52%) |
Apr 04, 2022 | 213.95 | 213.95 | 210.77 | 212.99 | 33,291 | +1.06(+0.50%) |
Apr 01, 2022 | 216.15 | 216.50 | 209.58 | 211.93 | 34,924 | +3.03(+1.45%) |
Mar 31, 2022 | 210.12 | 213.00 | 208.90 | 208.90 | 66,781 | -2.06(-0.98%) |
Mar 30, 2022 | 207.45 | 210.96 | 205.51 | 210.96 | 186,053 | +12.34(+6.21%) |
Mar 29, 2022 | 196.99 | 199.58 | 192.83 | 198.62 | 168,026 | -8.78(-4.23%) |
Mar 28, 2022 | 208.95 | 211.23 | 204.20 | 207.40 | 104,814 | -9.90(-4.56%) |
Mar 25, 2022 | 232.80 | 233.22 | 213.80 | 217.30 | 139,745 | -18.63(-7.90%) |
Mar 24, 2022 | 235.00 | 237.90 | 233.03 | 235.93 | 55,222 | +1.66(+0.71%) |
Mar 23, 2022 | 237.48 | 237.72 | 230.24 | 234.27 | 38,000 | +1.35(+0.58%) |
Mar 22, 2022 | 238.00 | 238.73 | 230.01 | 232.92 | 58,876 | -9.53(-3.93%) |
Mar 21, 2022 | 237.82 | 242.45 | 233.20 | 242.45 | 81,086 | +10.56(+4.55%) |
Mar 18, 2022 | 234.93 | 238.27 | 230.41 | 231.89 | 52,327 | -1.51(-0.65%) |
Mar 17, 2022 | 230.24 | 236.98 | 229.06 | 233.40 | 123,596 | +9.79(+4.38%) |
Mar 16, 2022 | 229.74 | 230.27 | 220.54 | 223.61 | 144,596 | -2.58(-1.14%) |
Mar 15, 2022 | 226.21 | 229.56 | 222.14 | 226.19 | 132,546 | +3.75(+1.69%) |
Mar 14, 2022 | 236.57 | 236.57 | 217.06 | 222.44 | 348,857 | -37.31(-14.36%) |
Mar 11, 2022 | 258.45 | 260.70 | 255.00 | 259.75 | 126,240 | -11.33(-4.18%) |
Mar 10, 2022 | 274.42 | 276.70 | 265.57 | 271.08 | 105,295 | -4.38(-1.59%) |
Mar 09, 2022 | 275.00 | 288.10 | 268.00 | 275.46 | 210,623 | -19.54(-6.62%) |
Mar 08, 2022 | 284.31 | 298.21 | 271.15 | 295.00 | 369,720 | +15.29(+5.47%) |
Mar 07, 2022 | 276.40 | 283.60 | 265.06 | 279.71 | 320,017 | -0.96(-0.34%) |
Mar 04, 2022 | 275.00 | 281.50 | 271.00 | 280.67 | 246,061 | +21.09(+8.12%) |
Mar 03, 2022 | 258.58 | 259.58 | 253.01 | 259.58 | 137,224 | +10.08(+4.04%) |
Mar 02, 2022 | 244.00 | 249.98 | 241.61 | 249.50 | 132,586 | +10.16(+4.25%) |
Mar 01, 2022 | 249.20 | 253.48 | 235.03 | 239.34 | 114,717 | +5.85(+2.51%) |
Feb 28, 2022 | 233.28 | 234.67 | 228.31 | 233.49 | 89,106 | +11.50(+5.18%) |
Feb 25, 2022 | 219.15 | 222.20 | 217.24 | 221.99 | 72,902 | -1.63(-0.73%) |
Feb 24, 2022 | 247.65 | 247.65 | 215.19 | 223.62 | 280,691 | -7.86(-3.40%) |
Feb 23, 2022 | 225.00 | 231.48 | 224.75 | 231.48 | 125,792 | +11.47(+5.21%) |
Feb 22, 2022 | 224.43 | 225.04 | 218.82 | 220.01 | 60,140 | +2.21(+1.01%) |
Feb 18, 2022 | 217.80 | 0 | -2.77(-1.26%) | |||
Feb 17, 2022 | 220.89 | 221.19 | 217.69 | 220.57 | 43,110 | +7.47(+3.51%) |
Feb 16, 2022 | 212.65 | 213.22 | 211.60 | 213.10 | 19,220 | +4.70(+2.26%) |
Feb 15, 2022 | 210.02 | 210.09 | 204.01 | 208.40 | 45,516 | -12.80(-5.79%) |
Feb 14, 2022 | 215.72 | 221.87 | 214.30 | 221.20 | 49,363 | +4.76(+2.20%) |
Feb 11, 2022 | 205.19 | 218.48 | 203.44 | 216.44 | 116,516 | +6.53(+3.11%) |
Feb 10, 2022 | 215.39 | 217.21 | 209.02 | 209.91 | 20,298 | -1.94(-0.92%) |
Feb 09, 2022 | 213.78 | 213.80 | 210.78 | 211.85 | 24,905 | +3.37(+1.62%) |
Feb 08, 2022 | 210.21 | 212.43 | 208.45 | 208.48 | 24,672 | -1.83(-0.87%) |
Feb 07, 2022 | 207.49 | 211.15 | 205.46 | 210.31 | 46,581 | -2.71(-1.27%) |
Feb 04, 2022 | 214.00 | 215.56 | 213.00 | 213.02 | 29,109 | -2.68(-1.24%) |
Feb 03, 2022 | 220.86 | 215.70 | 42,168 | -4.72(-2.14%) | ||
Feb 02, 2022 | 223.99 | 224.78 | 220.28 | 220.42 | 44,989 | +1.21(+0.55%) |
Feb 01, 2022 | 221.85 | 222.43 | 217.41 | 219.21 | 20,566 | -0.51(-0.23%) |
Jan 31, 2022 | 226.39 | 218.53 | 219.72 | 38,265 | -0.99(-0.45%) | |
Jan 28, 2022 | 217.62 | 222.24 | 214.73 | 220.71 | 49,008 | -1.42(-0.64%) |
Jan 27, 2022 | 212.69 | 222.89 | 212.20 | 222.13 | 86,080 | +5.01(+2.31%) |
Jan 26, 2022 | 215.00 | 221.53 | 214.60 | 217.12 | 107,454 | +11.45(+5.57%) |
Jan 25, 2022 | 201.26 | 205.81 | 201.03 | 205.67 | 106,940 | +6.81(+3.42%) |
Jan 24, 2022 | 199.60 | 200.93 | 195.43 | 198.86 | 133,627 | +2.93(+1.50%) |
Jan 21, 2022 | 198.00 | 199.48 | 195.24 | 195.93 | 62,968 | +3.04(+1.58%) |
Jan 20, 2022 | 192.90 | 193.89 | 190.22 | 192.89 | 53,213 | +6.82(+3.67%) |
Jan 19, 2022 | 183.99 | 189.86 | 183.99 | 186.07 | 53,221 | +9.11(+5.15%) |
Jan 18, 2022 | 176.77 | 178.50 | 176.75 | 176.96 | 17,151 | +2.44(+1.40%) |
Jan 14, 2022 | 174.52 | 0 | -0.79(-0.45%) | |||
Jan 13, 2022 | 176.54 | 176.85 | 173.88 | 175.31 | 33,387 | -3.03(-1.70%) |
Jan 12, 2022 | 180.35 | 181.16 | 176.96 | 178.34 | 9,366 | +0.25(+0.14%) |
Jan 11, 2022 | 178.01 | 179.93 | 173.00 | 178.09 | 51,762 | +0.45(+0.25%) |
Jan 10, 2022 | 178.29 | 178.53 | 176.63 | 177.64 | 18,384 | -1.96(-1.09%) |
Jan 07, 2022 | 176.80 | 180.57 | 175.89 | 179.60 | 23,234 | +5.55(+3.19%) |
Jan 06, 2022 | 171.75 | 174.82 | 171.00 | 174.05 | 44,827 | +0.07(+0.04%) |
Jan 05, 2022 | 176.64 | 178.06 | 172.54 | 173.98 | 19,336 | -0.13(-0.07%) |
Jan 04, 2022 | 176.03 | 176.69 | 173.00 | 174.11 | 16,173 | +4.78(+2.82%) |
Jan 03, 2022 | 175.42 | 176.30 | 169.19 | 169.33 | 29,921 | -6.84(-3.88%) |
Dec 31, 2021 | 176.04 | 177.61 | 173.02 | 176.17 | 34,613 | -6.19(-3.39%) |
Dec 30, 2021 | 184.26 | 187.45 | 182.36 | 182.36 | 20,222 | -2.28(-1.23%) |
Dec 29, 2021 | 183.10 | 185.82 | 182.93 | 184.64 | 29,052 | -0.34(-0.18%) |
Dec 28, 2021 | 184.33 | 187.94 | 184.33 | 184.98 | 30,444 | +1.86(+1.02%) |
Dec 27, 2021 | 183.66 | 186.00 | 180.50 | 183.12 | 33,394 | +1.68(+0.93%) |
Dec 23, 2021 | 177.50 | 182.24 | 175.50 | 181.44 | 35,019 | +5.48(+3.11%) |
Dec 22, 2021 | 170.79 | 177.01 | 170.50 | 175.96 | 38,275 | +9.29(+5.57%) |
Dec 21, 2021 | 169.38 | 169.38 | 166.67 | 166.67 | 26,935 | +4.31(+2.65%) |
Dec 20, 2021 | 161.94 | 162.85 | 159.42 | 162.36 | 39,229 | -2.99(-1.81%) |
Dec 17, 2021 | 166.00 | 169.36 | 162.84 | 165.35 | 53,405 | +4.91(+3.06%) |
Dec 16, 2021 | 155.48 | 161.48 | 155.48 | 160.44 | 42,521 | +11.84(+7.97%) |
Dec 15, 2021 | 146.91 | 149.00 | 143.06 | 148.60 | 78,861 | -1.96(-1.30%) |
Dec 14, 2021 | 150.28 | 153.99 | 149.60 | 150.56 | 59,710 | -5.99(-3.83%) |
Dec 13, 2021 | 163.21 | 164.66 | 155.25 | 156.55 | 41,578 | -6.92(-4.23%) |
Dec 10, 2021 | 165.20 | 165.85 | 161.36 | 163.47 | 30,852 | -4.90(-2.91%) |
Dec 09, 2021 | 169.69 | 169.69 | 163.21 | 168.37 | 26,128 | -4.49(-2.60%) |
Dec 08, 2021 | 171.27 | 174.51 | 171.27 | 172.86 | 13,838 | +0.84(+0.49%) |
Dec 07, 2021 | 172.84 | 174.45 | 171.96 | 172.02 | 17,070 | -0.62(-0.36%) |
Dec 06, 2021 | 168.31 | 172.64 | 164.15 | 172.64 | 28,984 | +5.40(+3.23%) |
Dec 03, 2021 | 168.89 | 170.16 | 167.10 | 167.24 | 22,945 | +2.02(+1.22%) |
Dec 02, 2021 | 162.18 | 166.11 | 162.18 | 165.22 | 27,137 | +3.44(+2.13%) |
Dec 01, 2021 | 162.92 | 164.35 | 161.45 | 161.78 | 30,273 | +0.87(+0.54%) |
Nov 30, 2021 | 164.75 | 167.84 | 158.96 | 160.91 | 44,120 | -5.41(-3.25%) |
Nov 29, 2021 | 169.57 | 169.57 | 166.03 | 166.31 | 103,006 | +2.25(+1.37%) |
Nov 26, 2021 | 168.63 | 168.63 | 157.65 | 164.07 | 83,435 | -8.43(-4.89%) |
Nov 24, 2021 | 173.83 | 173.83 | 172.00 | 172.50 | 25,179 | -1.26(-0.73%) |
Nov 23, 2021 | 179.81 | 179.81 | 170.96 | 173.76 | 69,954 | -8.04(-4.42%) |
Nov 22, 2021 | 190.18 | 190.74 | 181.60 | 181.80 | 84,544 | -10.01(-5.22%) |
Nov 19, 2021 | 193.32 | 194.75 | 191.60 | 191.81 | 62,432 | -6.73(-3.39%) |
Nov 18, 2021 | 202.08 | 199.05 | 198.54 | 198.54 | 21,288 | -6.13(-3.00%) |
Nov 17, 2021 | 200.95 | 204.67 | 200.95 | 204.67 | 30,331 | +3.81(+1.90%) |
Nov 16, 2021 | 201.41 | 202.50 | 200.20 | 200.86 | 22,902 | -0.56(-0.28%) |
Nov 15, 2021 | 198.35 | 202.54 | 198.35 | 201.42 | 49,857 | +4.39(+2.23%) |
Nov 12, 2021 | 192.50 | 197.57 | 191.58 | 197.03 | 56,458 | +4.54(+2.36%) |
Nov 11, 2021 | 192.08 | 193.50 | 191.19 | 192.49 | 25,782 | +4.54(+2.42%) |
Nov 10, 2021 | 191.00 | 187.95 | 33,773 | -0.10(-0.05%) | ||
Nov 09, 2021 | 192.82 | 194.17 | 188.00 | 188.05 | 62,132 | -5.23(-2.71%) |
Nov 08, 2021 | 191.00 | 194.49 | 189.71 | 193.28 | 31,110 | +3.82(+2.02%) |
Nov 05, 2021 | 190.25 | 190.96 | 188.45 | 189.46 | 24,787 | +2.89(+1.55%) |
Nov 04, 2021 | 190.65 | 190.91 | 185.55 | 186.57 | 39,672 | +0.49(+0.26%) |
Nov 03, 2021 | 185.20 | 186.75 | 184.16 | 186.08 | 13,886 | -1.52(-0.81%) |
Nov 02, 2021 | 189.91 | 189.91 | 187.47 | 187.60 | 9,746 | -4.11(-2.14%) |
Nov 01, 2021 | 191.99 | 192.67 | 190.39 | 191.71 | 31,593 | +5.97(+3.21%) |
Oct 29, 2021 | 183.01 | 186.46 | 182.05 | 185.74 | 15,576 | +0.74(+0.40%) |
Oct 28, 2021 | 186.51 | 187.01 | 185.00 | 185.00 | 25,813 | +2.78(+1.53%) |
Oct 27, 2021 | 183.78 | 185.38 | 180.79 | 182.22 | 72,993 | -3.78(-2.03%) |
Oct 26, 2021 | 187.98 | 186.00 | 61,334 | -6.55(-3.40%) | ||
Oct 25, 2021 | 189.72 | 193.21 | 189.72 | 192.55 | 31,324 | +3.83(+2.03%) |
Oct 22, 2021 | 188.37 | 190.00 | 187.18 | 188.72 | 17,820 | +0.48(+0.25%) |
Oct 21, 2021 | 188.49 | 188.75 | 185.50 | 188.24 | 58,691 | -5.31(-2.74%) |
Oct 20, 2021 | 192.13 | 194.46 | 189.98 | 193.55 | 36,678 | -2.83(-1.44%) |
Oct 19, 2021 | 193.02 | 196.49 | 193.02 | 196.38 | 53,675 | +8.43(+4.49%) |
Oct 18, 2021 | 187.37 | 190.68 | 186.29 | 187.95 | 49,847 | -5.69(-2.94%) |
Oct 15, 2021 | 197.01 | 197.15 | 192.34 | 193.64 | 54,202 | -5.36(-2.69%) |
Oct 14, 2021 | 199.23 | 201.66 | 198.05 | 199.00 | 50,066 | +2.52(+1.28%) |
Oct 13, 2021 | 192.40 | 200.80 | 192.04 | 196.48 | 66,822 | +4.82(+2.51%) |
Oct 12, 2021 | 193.20 | 194.92 | 190.38 | 191.66 | 85,947 | -5.31(-2.70%) |
Oct 11, 2021 | 200.02 | 200.62 | 196.93 | 196.97 | 51,194 | +3.46(+1.79%) |
Oct 08, 2021 | 191.67 | 194.83 | 190.53 | 193.51 | 152,455 | +9.69(+5.27%) |
Oct 07, 2021 | 177.01 | 186.85 | 177.01 | 183.82 | 42,281 | +6.98(+3.95%) |
Oct 06, 2021 | 173.22 | 177.29 | 172.40 | 176.84 | 36,367 | -0.87(-0.49%) |
Oct 05, 2021 | 176.82 | 179.56 | 176.69 | 177.71 | 43,852 | +0.16(+0.09%) |
Oct 04, 2021 | 178.18 | 179.45 | 175.00 | 177.55 | 26,011 | -2.06(-1.15%) |
Oct 01, 2021 | 179.42 | 180.13 | 177.00 | 179.61 | 30,016 | +1.26(+0.71%) |
Sep 30, 2021 | 176.88 | 179.12 | 175.72 | 178.35 | 35,512 | +5.70(+3.30%) |
Sep 29, 2021 | 176.97 | 177.51 | 171.95 | 172.65 | 30,805 | -2.20(-1.26%) |
Sep 28, 2021 | 180.02 | 180.02 | 173.78 | 174.85 | 64,979 | -7.80(-4.27%) |
Sep 27, 2021 | 182.88 | 183.66 | 181.00 | 182.65 | 24,140 | +0.18(+0.10%) |
Sep 24, 2021 | 181.83 | 183.69 | 180.66 | 182.47 | 50,510 | -3.30(-1.78%) |
Sep 23, 2021 | 186.07 | 186.85 | 183.88 | 185.77 | 27,880 | -3.00(-1.59%) |
Sep 22, 2021 | 185.93 | 193.01 | 185.69 | 188.77 | 103,557 | +10.67(+5.99%) |
Sep 21, 2021 | 180.09 | 180.50 | 176.97 | 178.10 | 37,031 | +1.37(+0.78%) |
Sep 20, 2021 | 182.05 | 182.51 | 173.12 | 176.73 | 87,426 | -11.20(-5.96%) |
Sep 17, 2021 | 190.37 | 190.37 | 185.76 | 187.93 | 43,486 | -2.09(-1.10%) |
Sep 16, 2021 | 189.70 | 191.72 | 188.13 | 190.02 | 42,430 | +2.03(+1.08%) |
Sep 15, 2021 | 185.01 | 188.28 | 184.98 | 187.99 | 53,751 | +3.25(+1.76%) |
Sep 14, 2021 | 187.24 | 187.24 | 180.74 | 184.74 | 90,753 | -9.69(-4.98%) |
Sep 13, 2021 | 201.26 | 201.26 | 193.25 | 194.43 | 70,184 | -4.07(-2.05%) |
Sep 10, 2021 | 205.22 | 205.34 | 198.02 | 198.50 | 88,127 | -4.86(-2.39%) |
Sep 09, 2021 | 209.66 | 209.75 | 200.86 | 203.36 | 98,863 | -7.13(-3.39%) |
Sep 08, 2021 | 218.61 | 218.61 | 206.64 | 210.49 | 97,821 | -10.59(-4.79%) |
Sep 07, 2021 | 222.81 | 223.17 | 219.35 | 221.08 | 286,043 | -5.56(-2.45%) |
Sep 03, 2021 | 223.80 | 227.72 | 223.15 | 226.64 | 22,361 | +1.85(+0.82%) |
Sep 02, 2021 | 225.74 | 225.74 | 223.14 | 224.79 | 18,391 | -3.51(-1.54%) |