Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 142.73 | 143.19 | 141.56 | 141.61 | 309,136 | -0.76(-0.53%) |
Aug 30, 2022 | 144.72 | 144.83 | 141.78 | 142.37 | 306,694 | -1.52(-1.05%) |
Aug 29, 2022 | 143.36 | 144.55 | 143.34 | 143.88 | 183,361 | +0.00(+0.00%) |
Aug 26, 2022 | 147.09 | 147.41 | 143.85 | 143.88 | 218,901 | -4.01(-2.71%) |
Aug 25, 2022 | 146.94 | 147.89 | 146.50 | 147.89 | 119,069 | +1.42(+0.97%) |
Aug 24, 2022 | 145.43 | 147.09 | 145.25 | 146.47 | 232,665 | +0.97(+0.66%) |
Aug 23, 2022 | 145.75 | 147.21 | 145.50 | 145.50 | 195,772 | -0.80(-0.54%) |
Aug 22, 2022 | 147.51 | 147.85 | 145.95 | 146.30 | 217,309 | -2.03(-1.37%) |
Aug 19, 2022 | 149.48 | 149.76 | 148.01 | 148.33 | 194,437 | -2.53(-1.68%) |
Aug 18, 2022 | 151.19 | 151.47 | 150.53 | 150.86 | 172,366 | -1.55(-1.02%) |
Aug 17, 2022 | 151.76 | 153.28 | 151.50 | 152.41 | 156,250 | +1.28(+0.85%) |
Aug 16, 2022 | 151.02 | 151.62 | 150.34 | 151.13 | 202,036 | -0.99(-0.65%) |
Aug 15, 2022 | 152.54 | 152.54 | 151.13 | 152.12 | 150,072 | -0.81(-0.53%) |
Aug 12, 2022 | 151.73 | 153.21 | 150.97 | 152.93 | 214,886 | +2.57(+1.71%) |
Aug 11, 2022 | 150.62 | 151.43 | 150.06 | 150.36 | 131,383 | +0.67(+0.45%) |
Aug 10, 2022 | 147.89 | 150.12 | 147.11 | 149.69 | 256,435 | +4.69(+3.24%) |
Aug 09, 2022 | 146.94 | 147.89 | 144.54 | 144.99 | 304,365 | -3.09(-2.09%) |
Aug 08, 2022 | 148.84 | 149.11 | 147.93 | 148.08 | 274,164 | -1.05(-0.71%) |
Aug 05, 2022 | 149.42 | 149.81 | 148.13 | 149.13 | 246,038 | +0.62(+0.41%) |
Aug 04, 2022 | 149.08 | 149.97 | 148.49 | 148.52 | 420,322 | -6.13(-3.97%) |
Aug 03, 2022 | 154.38 | 155.36 | 152.87 | 154.65 | 201,403 | -0.50(-0.32%) |
Aug 02, 2022 | 155.76 | 156.62 | 155.02 | 155.16 | 227,736 | -2.95(-1.87%) |
Aug 01, 2022 | 156.97 | 158.36 | 156.97 | 158.10 | 262,235 | +3.96(+2.57%) |
Jul 29, 2022 | 151.64 | 154.32 | 151.06 | 154.14 | 309,816 | +2.92(+1.93%) |
Jul 28, 2022 | 150.45 | 151.50 | 149.50 | 151.22 | 186,404 | -0.51(-0.34%) |
Jul 27, 2022 | 150.67 | 152.06 | 149.79 | 151.73 | 136,405 | +1.89(+1.26%) |
Jul 26, 2022 | 150.56 | 150.80 | 149.72 | 149.85 | 162,973 | -1.29(-0.85%) |
Jul 25, 2022 | 151.73 | 151.73 | 150.62 | 151.13 | 117,787 | -0.84(-0.55%) |
Jul 22, 2022 | 152.25 | 152.79 | 151.42 | 151.97 | 140,703 | +1.06(+0.70%) |
Jul 21, 2022 | 150.29 | 151.13 | 149.88 | 150.91 | 210,163 | +1.21(+0.81%) |
Jul 20, 2022 | 151.31 | 151.38 | 149.22 | 149.69 | 269,064 | -2.39(-1.57%) |
Jul 19, 2022 | 150.90 | 152.20 | 150.50 | 152.08 | 338,980 | +3.48(+2.34%) |
Jul 18, 2022 | 148.84 | 149.91 | 148.25 | 148.60 | 240,541 | +0.05(+0.03%) |
Jul 15, 2022 | 147.60 | 148.70 | 146.88 | 148.56 | 215,539 | +3.38(+2.32%) |
Jul 14, 2022 | 146.40 | 146.40 | 144.27 | 145.18 | 262,133 | -2.18(-1.48%) |
Jul 13, 2022 | 146.04 | 147.87 | 145.91 | 147.36 | 127,037 | +0.01(+0.01%) |
Jul 12, 2022 | 146.62 | 148.32 | 146.50 | 147.35 | 189,253 | +0.25(+0.17%) |
Jul 11, 2022 | 148.46 | 148.48 | 146.97 | 147.11 | 168,498 | -1.51(-1.01%) |
Jul 08, 2022 | 148.29 | 149.15 | 148.08 | 148.61 | 167,859 | -0.37(-0.25%) |
Jul 07, 2022 | 147.05 | 149.00 | 146.96 | 148.98 | 255,014 | +4.09(+2.83%) |
Jul 06, 2022 | 145.63 | 145.63 | 144.23 | 144.89 | 235,755 | -1.74(-1.19%) |
Jul 05, 2022 | 145.19 | 146.67 | 144.67 | 146.63 | 219,992 | -0.76(-0.51%) |
Jul 01, 2022 | 144.94 | 147.50 | 144.88 | 147.39 | 188,045 | +1.23(+0.84%) |
Jun 30, 2022 | 145.68 | 146.59 | 144.48 | 146.16 | 155,363 | -1.42(-0.96%) |
Jun 29, 2022 | 148.27 | 148.30 | 147.15 | 147.58 | 114,236 | -1.36(-0.92%) |
Jun 28, 2022 | 150.98 | 152.46 | 148.86 | 148.94 | 238,101 | +0.55(+0.37%) |
Jun 27, 2022 | 149.50 | 149.73 | 148.22 | 148.40 | 219,400 | -2.42(-1.60%) |
Jun 24, 2022 | 149.68 | 150.81 | 149.13 | 150.81 | 188,599 | +1.48(+0.99%) |
Jun 23, 2022 | 149.65 | 150.37 | 148.16 | 149.33 | 186,001 | -1.54(-1.02%) |
Jun 22, 2022 | 148.78 | 151.69 | 148.78 | 150.87 | 175,858 | +0.05(+0.03%) |
Jun 21, 2022 | 149.15 | 151.34 | 149.15 | 150.82 | 337,222 | +4.87(+3.34%) |
Jun 17, 2022 | 146.14 | 146.41 | 144.47 | 145.95 | 419,757 | -0.48(-0.33%) |
Jun 16, 2022 | 148.31 | 148.56 | 145.54 | 146.43 | 486,840 | -2.17(-1.46%) |
Jun 15, 2022 | 147.03 | 149.25 | 146.29 | 148.60 | 222,540 | +1.51(+1.02%) |
Jun 14, 2022 | 147.42 | 148.06 | 146.12 | 147.10 | 280,504 | -0.32(-0.22%) |
Jun 13, 2022 | 149.41 | 149.54 | 147.08 | 147.42 | 358,043 | -5.50(-3.60%) |
Jun 10, 2022 | 154.06 | 154.50 | 152.91 | 152.92 | 254,864 | -3.04(-1.95%) |
Jun 09, 2022 | 157.40 | 158.31 | 155.96 | 155.96 | 133,833 | -0.80(-0.51%) |
Jun 08, 2022 | 157.80 | 158.01 | 156.42 | 156.76 | 189,431 | -0.85(-0.54%) |
Jun 07, 2022 | 156.25 | 157.77 | 156.12 | 157.61 | 202,542 | +0.64(+0.41%) |
Jun 06, 2022 | 158.59 | 158.71 | 156.73 | 156.97 | 166,250 | +0.73(+0.47%) |
Jun 03, 2022 | 157.49 | 157.49 | 155.58 | 156.25 | 276,188 | -5.15(-3.19%) |
Jun 02, 2022 | 160.37 | 161.52 | 159.43 | 161.39 | 156,447 | +1.46(+0.91%) |
Jun 01, 2022 | 160.85 | 161.04 | 158.76 | 159.93 | 204,780 | +2.21(+1.40%) |
May 31, 2022 | 158.52 | 158.52 | 156.90 | 157.72 | 267,292 | -0.44(-0.28%) |
May 27, 2022 | 156.82 | 158.20 | 156.65 | 158.16 | 241,988 | +1.23(+0.79%) |
May 26, 2022 | 155.48 | 157.47 | 155.20 | 156.93 | 246,101 | +4.27(+2.79%) |
May 25, 2022 | 151.35 | 153.47 | 151.35 | 152.66 | 270,014 | +0.41(+0.27%) |
May 24, 2022 | 152.10 | 152.76 | 151.38 | 152.25 | 233,799 | -0.71(-0.46%) |
May 23, 2022 | 152.23 | 153.84 | 151.95 | 152.97 | 263,777 | +2.55(+1.70%) |
May 20, 2022 | 150.92 | 151.71 | 148.06 | 150.41 | 445,691 | +2.63(+1.78%) |
May 19, 2022 | 147.19 | 148.96 | 147.18 | 147.79 | 519,725 | +0.39(+0.26%) |
May 18, 2022 | 150.21 | 150.51 | 147.20 | 147.40 | 360,678 | -4.27(-2.81%) |
May 17, 2022 | 150.86 | 151.89 | 150.66 | 151.67 | 288,194 | +0.73(+0.48%) |
May 16, 2022 | 151.15 | 151.70 | 149.74 | 150.94 | 212,572 | -2.01(-1.31%) |
May 13, 2022 | 151.64 | 153.71 | 151.34 | 152.95 | 259,720 | +2.65(+1.76%) |
May 12, 2022 | 149.03 | 151.40 | 148.80 | 150.30 | 545,487 | +1.40(+0.94%) |
May 11, 2022 | 153.06 | 153.84 | 148.89 | 148.90 | 489,785 | -8.90(-5.64%) |
May 10, 2022 | 160.07 | 160.88 | 156.62 | 157.80 | 334,766 | -1.91(-1.20%) |
May 09, 2022 | 161.63 | 162.49 | 159.51 | 159.72 | 386,425 | -4.58(-2.79%) |
May 06, 2022 | 164.09 | 165.25 | 162.55 | 164.29 | 309,547 | +3.20(+1.98%) |
May 05, 2022 | 164.47 | 164.80 | 160.12 | 161.10 | 349,900 | -4.67(-2.81%) |
May 04, 2022 | 163.08 | 166.04 | 161.83 | 165.76 | 216,013 | +2.65(+1.62%) |
May 03, 2022 | 161.83 | 163.76 | 161.83 | 163.12 | 172,549 | +1.30(+0.80%) |
May 02, 2022 | 161.52 | 162.11 | 159.59 | 161.82 | 188,338 | -0.29(-0.18%) |
Apr 29, 2022 | 163.91 | 165.64 | 161.90 | 162.11 | 146,802 | -1.87(-1.14%) |
Apr 28, 2022 | 161.78 | 164.79 | 160.39 | 163.98 | 314,670 | +4.67(+2.93%) |
Apr 27, 2022 | 158.80 | 161.07 | 158.80 | 159.31 | 215,515 | +1.16(+0.73%) |
Apr 26, 2022 | 160.75 | 161.76 | 158.15 | 158.15 | 309,343 | -5.06(-3.10%) |
Apr 25, 2022 | 161.15 | 163.30 | 160.67 | 163.21 | 195,970 | +2.49(+1.55%) |
Apr 22, 2022 | 163.51 | 163.61 | 160.55 | 160.72 | 195,841 | -3.93(-2.38%) |
Apr 21, 2022 | 167.89 | 168.21 | 164.50 | 164.65 | 199,870 | -1.69(-1.01%) |
Apr 20, 2022 | 166.56 | 167.69 | 165.88 | 166.33 | 267,523 | +3.79(+2.33%) |
Apr 19, 2022 | 161.17 | 162.73 | 160.89 | 162.54 | 206,107 | +1.12(+0.69%) |
Apr 18, 2022 | 160.67 | 162.01 | 160.50 | 161.42 | 296,819 | +2.85(+1.80%) |
Apr 14, 2022 | 160.50 | 161.64 | 158.43 | 158.57 | 207,138 | -1.12(-0.70%) |
Apr 13, 2022 | 158.14 | 160.07 | 158.14 | 159.69 | 278,949 | +2.57(+1.64%) |
Apr 12, 2022 | 158.25 | 159.38 | 156.55 | 157.12 | 480,225 | -3.71(-2.30%) |
Apr 11, 2022 | 160.92 | 162.55 | 160.03 | 160.82 | 330,631 | -1.08(-0.67%) |
Apr 08, 2022 | 161.17 | 163.09 | 160.77 | 161.91 | 386,537 | -3.52(-2.13%) |
Apr 07, 2022 | 165.44 | 166.42 | 163.79 | 165.42 | 271,605 | -1.93(-1.15%) |
Apr 06, 2022 | 167.14 | 168.46 | 166.39 | 167.35 | 240,236 | -1.08(-0.64%) |
Apr 05, 2022 | 172.07 | 172.23 | 168.28 | 168.43 | 255,725 | -4.66(-2.69%) |
Apr 04, 2022 | 171.59 | 173.61 | 171.03 | 173.09 | 275,448 | +2.09(+1.23%) |
Apr 01, 2022 | 170.94 | 171.54 | 169.44 | 171.00 | 156,688 | +0.11(+0.07%) |
Mar 31, 2022 | 172.37 | 172.86 | 170.87 | 170.88 | 243,010 | -0.35(-0.20%) |
Mar 30, 2022 | 172.78 | 173.22 | 170.74 | 171.23 | 189,343 | -1.88(-1.09%) |
Mar 29, 2022 | 172.12 | 174.23 | 172.12 | 173.12 | 420,236 | +6.52(+3.91%) |
Mar 28, 2022 | 166.99 | 167.86 | 165.92 | 166.60 | 256,292 | -0.54(-0.32%) |
Mar 25, 2022 | 168.49 | 168.98 | 166.38 | 167.14 | 247,551 | -1.72(-1.02%) |
Mar 24, 2022 | 168.69 | 169.11 | 167.45 | 168.87 | 320,135 | +4.21(+2.55%) |
Mar 23, 2022 | 165.78 | 167.31 | 164.66 | 164.66 | 447,783 | +2.77(+1.71%) |
Mar 22, 2022 | 160.93 | 162.70 | 160.52 | 161.89 | 244,548 | +0.95(+0.59%) |
Mar 21, 2022 | 161.03 | 162.02 | 160.38 | 160.93 | 249,225 | +0.09(+0.06%) |
Mar 18, 2022 | 160.15 | 160.88 | 159.14 | 160.84 | 191,071 | -0.04(-0.02%) |
Mar 17, 2022 | 159.29 | 161.25 | 157.86 | 160.88 | 320,670 | -0.14(-0.09%) |
Mar 16, 2022 | 159.13 | 161.11 | 158.09 | 161.01 | 410,295 | +5.58(+3.59%) |
Mar 15, 2022 | 154.75 | 155.80 | 153.87 | 155.43 | 414,397 | +4.53(+3.00%) |
Mar 14, 2022 | 152.22 | 153.01 | 150.45 | 150.90 | 415,830 | +2.64(+1.78%) |
Mar 11, 2022 | 150.57 | 151.40 | 148.16 | 148.26 | 380,081 | -5.77(-3.75%) |
Mar 10, 2022 | 154.92 | 154.92 | 152.24 | 154.03 | 418,459 | +0.36(+0.23%) |
Mar 09, 2022 | 153.82 | 155.15 | 152.50 | 153.67 | 465,880 | +7.22(+4.93%) |
Mar 08, 2022 | 148.95 | 149.87 | 145.24 | 146.45 | 787,861 | -3.59(-2.39%) |
Mar 07, 2022 | 153.40 | 154.21 | 149.88 | 150.04 | 607,347 | -9.91(-6.20%) |
Mar 04, 2022 | 160.03 | 160.26 | 158.39 | 159.95 | 357,954 | -5.00(-3.03%) |
Mar 03, 2022 | 166.94 | 167.19 | 163.76 | 164.95 | 308,195 | -2.87(-1.71%) |
Mar 02, 2022 | 165.87 | 168.39 | 165.87 | 167.82 | 364,838 | -2.40(-1.41%) |
Mar 01, 2022 | 172.20 | 173.39 | 169.41 | 170.21 | 326,188 | -1.16(-0.68%) |
Feb 28, 2022 | 172.80 | 173.18 | 170.15 | 171.38 | 373,185 | -2.28(-1.31%) |
Feb 25, 2022 | 172.26 | 173.98 | 172.03 | 173.65 | 243,710 | +2.95(+1.73%) |
Feb 24, 2022 | 165.82 | 171.00 | 165.50 | 170.70 | 387,679 | -1.51(-0.88%) |
Feb 23, 2022 | 175.85 | 176.66 | 172.05 | 172.21 | 258,621 | -1.69(-0.97%) |
Feb 22, 2022 | 175.21 | 175.61 | 172.73 | 173.90 | 215,952 | -3.12(-1.76%) |
Feb 18, 2022 | 177.01 | 0 | +2.28(+1.30%) | |||
Feb 17, 2022 | 176.11 | 176.60 | 174.35 | 174.74 | 205,165 | -3.52(-1.98%) |
Feb 16, 2022 | 178.08 | 178.82 | 177.24 | 178.26 | 220,393 | +0.84(+0.48%) |
Feb 15, 2022 | 177.27 | 178.03 | 176.52 | 177.42 | 242,760 | +0.40(+0.23%) |
Feb 14, 2022 | 177.98 | 178.45 | 175.95 | 177.01 | 277,091 | -3.50(-1.94%) |
Feb 11, 2022 | 182.15 | 183.79 | 179.76 | 180.52 | 245,562 | -1.59(-0.87%) |
Feb 10, 2022 | 182.66 | 184.82 | 181.96 | 182.11 | 449,282 | -6.52(-3.46%) |
Feb 09, 2022 | 189.33 | 191.05 | 187.71 | 188.63 | 365,661 | +0.98(+0.52%) |
Feb 08, 2022 | 187.35 | 188.03 | 185.49 | 187.65 | 308,032 | +2.88(+1.56%) |
Feb 07, 2022 | 185.61 | 185.86 | 184.10 | 184.76 | 189,331 | +0.34(+0.18%) |
Feb 04, 2022 | 185.53 | 185.70 | 182.45 | 184.42 | 285,560 | -2.48(-1.33%) |
Feb 03, 2022 | 187.33 | 186.63 | 186.91 | 319,307 | -0.12(-0.07%) | |
Feb 02, 2022 | 186.35 | 187.28 | 185.36 | 187.03 | 260,105 | +3.03(+1.64%) |
Feb 01, 2022 | 182.90 | 184.28 | 182.38 | 184.00 | 356,357 | -1.89(-1.02%) |
Jan 31, 2022 | 183.60 | 186.15 | 185.90 | 446,427 | +4.98(+2.75%) | |
Jan 28, 2022 | 179.85 | 181.07 | 176.29 | 180.91 | 293,248 | +2.97(+1.67%) |
Jan 27, 2022 | 180.29 | 181.29 | 177.31 | 177.94 | 359,664 | -3.94(-2.17%) |
Jan 26, 2022 | 185.92 | 185.96 | 180.92 | 181.89 | 573,552 | -2.66(-1.44%) |
Jan 25, 2022 | 182.66 | 185.98 | 180.49 | 184.55 | 462,363 | -0.65(-0.35%) |
Jan 24, 2022 | 183.04 | 185.39 | 180.73 | 185.19 | 583,408 | -1.94(-1.04%) |
Jan 21, 2022 | 186.58 | 188.24 | 186.00 | 187.13 | 388,254 | -1.59(-0.84%) |
Jan 20, 2022 | 190.69 | 191.85 | 188.50 | 188.72 | 300,015 | -0.89(-0.47%) |
Jan 19, 2022 | 193.54 | 193.62 | 189.31 | 189.61 | 600,165 | -4.73(-2.43%) |
Jan 18, 2022 | 195.87 | 196.24 | 194.08 | 194.34 | 405,245 | -3.02(-1.53%) |
Jan 14, 2022 | 197.36 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 197.65 | 200.22 | 197.06 | 198.00 | 583,596 | +4.46(+2.30%) |
Jan 12, 2022 | 192.03 | 194.52 | 191.70 | 193.54 | 545,469 | +4.41(+2.33%) |
Jan 11, 2022 | 188.56 | 189.19 | 186.93 | 189.13 | 272,108 | +1.45(+0.77%) |
Jan 10, 2022 | 188.26 | 188.41 | 185.16 | 187.68 | 405,646 | -0.08(-0.04%) |
Jan 07, 2022 | 187.98 | 189.21 | 186.15 | 187.76 | 396,161 | +0.65(+0.35%) |
Jan 06, 2022 | 187.94 | 188.10 | 183.77 | 187.11 | 449,130 | +2.62(+1.42%) |
Jan 05, 2022 | 187.16 | 188.60 | 184.40 | 184.49 | 590,732 | -2.10(-1.12%) |
Jan 04, 2022 | 180.87 | 188.69 | 180.15 | 186.59 | 1,128,219 | +12.08(+6.92%) |
Jan 03, 2022 | 174.99 | 175.60 | 173.45 | 174.50 | 376,782 | +0.93(+0.53%) |
Dec 31, 2021 | 172.78 | 174.37 | 172.68 | 173.58 | 202,758 | +1.14(+0.66%) |
Dec 30, 2021 | 172.61 | 173.04 | 172.09 | 172.43 | 131,480 | +0.38(+0.22%) |
Dec 29, 2021 | 172.60 | 172.92 | 171.28 | 172.06 | 125,803 | -1.00(-0.58%) |
Dec 28, 2021 | 174.15 | 174.58 | 172.96 | 173.06 | 121,320 | -1.08(-0.62%) |
Dec 27, 2021 | 172.37 | 174.49 | 172.37 | 174.14 | 210,218 | +1.99(+1.15%) |
Dec 23, 2021 | 171.50 | 172.65 | 171.34 | 172.15 | 179,228 | +2.27(+1.33%) |
Dec 22, 2021 | 168.67 | 170.02 | 168.67 | 169.89 | 177,056 | -1.37(-0.80%) |
Dec 21, 2021 | 171.24 | 172.11 | 170.57 | 171.25 | 190,135 | +0.81(+0.48%) |
Dec 20, 2021 | 170.07 | 170.66 | 168.71 | 170.44 | 267,323 | -1.96(-1.14%) |
Dec 17, 2021 | 173.85 | 173.99 | 172.26 | 172.40 | 408,450 | -3.09(-1.76%) |
Dec 16, 2021 | 175.98 | 177.00 | 175.30 | 175.49 | 410,304 | +0.55(+0.32%) |
Dec 15, 2021 | 173.77 | 175.17 | 172.78 | 174.94 | 509,984 | +5.59(+3.30%) |
Dec 14, 2021 | 169.55 | 170.87 | 167.88 | 169.34 | 463,374 | +4.36(+2.65%) |
Dec 13, 2021 | 165.96 | 166.28 | 164.55 | 164.98 | 623,084 | -5.83(-3.42%) |
Dec 10, 2021 | 170.52 | 170.81 | 169.16 | 170.81 | 134,009 | +1.48(+0.87%) |
Dec 09, 2021 | 169.55 | 169.75 | 168.61 | 169.33 | 199,161 | -1.60(-0.94%) |
Dec 08, 2021 | 171.84 | 171.89 | 170.31 | 170.94 | 283,413 | -4.65(-2.65%) |
Dec 07, 2021 | 174.72 | 176.01 | 174.14 | 175.58 | 259,805 | +2.67(+1.54%) |
Dec 06, 2021 | 171.66 | 173.31 | 170.85 | 172.91 | 208,294 | +2.00(+1.17%) |
Dec 03, 2021 | 172.06 | 172.73 | 169.97 | 170.92 | 207,067 | -0.66(-0.38%) |
Dec 02, 2021 | 168.29 | 172.00 | 168.06 | 171.57 | 254,283 | +4.56(+2.73%) |
Dec 01, 2021 | 169.36 | 171.22 | 166.97 | 167.01 | 263,382 | +0.41(+0.25%) |
Nov 30, 2021 | 166.77 | 166.96 | 164.56 | 166.60 | 352,939 | +0.36(+0.21%) |
Nov 29, 2021 | 167.40 | 167.71 | 165.82 | 166.24 | 237,028 | -2.21(-1.31%) |
Nov 26, 2021 | 169.31 | 169.69 | 167.48 | 168.45 | 182,948 | -4.66(-2.69%) |
Nov 24, 2021 | 173.20 | 173.41 | 171.90 | 173.12 | 272,721 | -0.23(-0.13%) |
Nov 23, 2021 | 173.38 | 173.84 | 172.53 | 173.35 | 195,028 | -0.03(-0.02%) |
Nov 22, 2021 | 174.34 | 174.64 | 172.88 | 173.38 | 282,063 | -0.81(-0.47%) |
Nov 19, 2021 | 173.63 | 174.51 | 173.54 | 174.19 | 210,752 | +1.23(+0.71%) |
Nov 18, 2021 | 174.37 | 173.01 | 172.23 | 172.97 | 290,037 | -1.46(-0.84%) |
Nov 17, 2021 | 174.23 | 174.74 | 173.04 | 174.43 | 218,036 | -1.14(-0.65%) |
Nov 16, 2021 | 175.17 | 176.28 | 175.08 | 175.57 | 237,058 | +2.85(+1.65%) |
Nov 15, 2021 | 173.31 | 173.73 | 172.68 | 172.72 | 188,282 | -0.01(-0.01%) |
Nov 12, 2021 | 170.39 | 173.06 | 170.02 | 172.73 | 310,813 | +5.03(+3.00%) |
Nov 11, 2021 | 167.18 | 167.98 | 166.92 | 167.70 | 130,821 | +1.56(+0.94%) |
Nov 10, 2021 | 166.22 | 166.14 | 216,347 | +0.97(+0.59%) | ||
Nov 09, 2021 | 166.97 | 167.21 | 164.53 | 165.16 | 236,869 | -3.90(-2.31%) |
Nov 08, 2021 | 168.16 | 169.14 | 167.82 | 169.06 | 218,075 | +1.12(+0.67%) |
Nov 05, 2021 | 169.46 | 169.72 | 167.21 | 167.94 | 188,459 | -2.06(-1.21%) |
Nov 04, 2021 | 170.49 | 171.27 | 169.17 | 170.00 | 182,919 | +0.38(+0.23%) |
Nov 03, 2021 | 168.52 | 169.89 | 167.85 | 169.61 | 174,033 | +1.37(+0.81%) |
Nov 02, 2021 | 168.61 | 168.61 | 166.50 | 168.25 | 177,762 | -0.35(-0.21%) |
Nov 01, 2021 | 166.86 | 168.59 | 165.40 | 168.59 | 233,927 | +3.19(+1.93%) |
Oct 29, 2021 | 165.05 | 165.51 | 164.51 | 165.40 | 176,121 | +0.08(+0.05%) |
Oct 28, 2021 | 164.20 | 165.31 | 164.20 | 165.31 | 193,666 | +2.24(+1.37%) |
Oct 27, 2021 | 163.75 | 164.20 | 163.00 | 163.08 | 219,429 | +0.83(+0.51%) |
Oct 26, 2021 | 162.65 | 162.24 | 155,320 | +0.91(+0.56%) | ||
Oct 25, 2021 | 161.88 | 161.88 | 161.01 | 161.33 | 263,370 | -1.10(-0.67%) |
Oct 22, 2021 | 163.93 | 164.25 | 161.85 | 162.43 | 220,671 | -0.58(-0.36%) |
Oct 21, 2021 | 162.99 | 164.12 | 162.80 | 163.01 | 233,503 | -3.49(-2.10%) |
Oct 20, 2021 | 167.37 | 167.37 | 165.82 | 166.50 | 171,868 | -0.86(-0.52%) |
Oct 19, 2021 | 167.50 | 167.53 | 166.82 | 167.37 | 211,191 | +0.11(+0.07%) |
Oct 18, 2021 | 166.74 | 167.68 | 166.53 | 167.25 | 221,297 | +2.14(+1.29%) |
Oct 15, 2021 | 164.41 | 165.29 | 163.73 | 165.12 | 217,572 | +0.71(+0.43%) |
Oct 14, 2021 | 163.55 | 164.48 | 163.44 | 164.41 | 168,463 | -0.24(-0.15%) |
Oct 13, 2021 | 164.82 | 165.32 | 163.61 | 164.65 | 347,559 | -1.27(-0.77%) |
Oct 12, 2021 | 165.68 | 166.34 | 164.57 | 165.92 | 267,694 | +1.86(+1.13%) |
Oct 11, 2021 | 164.28 | 165.66 | 163.81 | 164.07 | 223,173 | +2.98(+1.85%) |
Oct 08, 2021 | 160.57 | 161.55 | 160.35 | 161.09 | 163,760 | +2.34(+1.48%) |
Oct 07, 2021 | 158.40 | 159.25 | 157.89 | 158.75 | 227,158 | +2.34(+1.50%) |
Oct 06, 2021 | 156.00 | 156.88 | 154.87 | 156.41 | 493,546 | -4.84(-3.00%) |
Oct 05, 2021 | 161.03 | 162.00 | 160.28 | 161.25 | 197,388 | +0.31(+0.19%) |
Oct 04, 2021 | 164.08 | 164.43 | 160.34 | 160.94 | 407,507 | -5.44(-3.27%) |
Oct 01, 2021 | 166.84 | 166.98 | 165.26 | 166.38 | 258,220 | -0.12(-0.07%) |
Sep 30, 2021 | 169.25 | 170.06 | 166.53 | 166.50 | 430,625 | -7.21(-4.15%) |
Sep 29, 2021 | 173.42 | 175.59 | 172.15 | 173.72 | 254,746 | +2.53(+1.48%) |
Sep 28, 2021 | 172.34 | 172.62 | 170.54 | 171.19 | 213,482 | -1.55(-0.90%) |
Sep 27, 2021 | 171.40 | 173.05 | 171.34 | 172.74 | 239,334 | +3.66(+2.16%) |
Sep 24, 2021 | 169.18 | 169.69 | 168.55 | 169.08 | 138,936 | -0.20(-0.12%) |
Sep 23, 2021 | 168.48 | 169.47 | 168.12 | 169.28 | 222,677 | +1.11(+0.66%) |
Sep 22, 2021 | 168.27 | 169.38 | 167.39 | 168.17 | 268,430 | -0.29(-0.17%) |
Sep 21, 2021 | 167.07 | 168.94 | 166.99 | 168.46 | 319,142 | +4.81(+2.94%) |
Sep 20, 2021 | 165.47 | 165.47 | 162.11 | 163.65 | 391,518 | -3.93(-2.34%) |
Sep 17, 2021 | 168.10 | 168.32 | 167.22 | 167.58 | 167,482 | -0.92(-0.54%) |
Sep 16, 2021 | 167.69 | 168.84 | 167.17 | 168.50 | 174,475 | +0.21(+0.13%) |
Sep 15, 2021 | 166.63 | 168.45 | 166.55 | 168.28 | 278,525 | +2.15(+1.29%) |
Sep 14, 2021 | 166.90 | 167.51 | 165.46 | 166.13 | 189,912 | +0.86(+0.52%) |
Sep 13, 2021 | 164.35 | 165.37 | 164.18 | 165.27 | 187,671 | +2.00(+1.22%) |
Sep 10, 2021 | 166.73 | 167.07 | 163.10 | 163.27 | 300,455 | -3.49(-2.09%) |
Sep 09, 2021 | 166.27 | 167.57 | 166.27 | 166.76 | 187,169 | +0.06(+0.04%) |
Sep 08, 2021 | 168.09 | 168.09 | 165.94 | 166.70 | 237,426 | -1.52(-0.90%) |
Sep 07, 2021 | 167.62 | 168.31 | 167.31 | 168.22 | 242,220 | +2.20(+1.32%) |
Sep 03, 2021 | 164.32 | 166.03 | 163.76 | 166.02 | 301,764 | +2.81(+1.72%) |
Sep 02, 2021 | 163.28 | 163.79 | 162.50 | 163.22 | 214,786 | +0.03(+0.02%) |