Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 213.87 | 216.78 | 212.37 | 213.24 | 275,231 | -1.76(-0.82%) |
Sep 29, 2022 | 216.31 | 216.31 | 211.33 | 215.00 | 273,289 | -1.94(-0.90%) |
Sep 28, 2022 | 217.26 | 218.45 | 213.49 | 216.95 | 380,493 | +0.43(+0.20%) |
Sep 27, 2022 | 219.66 | 221.10 | 215.66 | 216.52 | 338,130 | -1.89(-0.86%) |
Sep 26, 2022 | 220.85 | 223.15 | 218.29 | 218.40 | 296,608 | -3.28(-1.48%) |
Sep 23, 2022 | 224.61 | 224.99 | 217.19 | 221.69 | 307,434 | -5.03(-2.22%) |
Sep 22, 2022 | 225.10 | 231.39 | 221.42 | 226.72 | 551,365 | +2.81(+1.26%) |
Sep 21, 2022 | 229.33 | 233.44 | 223.82 | 223.91 | 322,120 | -0.22(-0.10%) |
Sep 20, 2022 | 224.79 | 224.79 | 222.19 | 224.13 | 201,963 | -1.73(-0.77%) |
Sep 19, 2022 | 222.24 | 225.91 | 221.87 | 225.86 | 268,207 | +2.41(+1.08%) |
Sep 16, 2022 | 222.96 | 223.91 | 219.03 | 223.46 | 531,885 | -0.18(-0.08%) |
Sep 15, 2022 | 223.24 | 226.05 | 222.08 | 223.64 | 404,921 | -0.55(-0.24%) |
Sep 14, 2022 | 220.46 | 225.46 | 219.66 | 224.19 | 410,956 | +3.45(+1.56%) |
Sep 13, 2022 | 223.59 | 225.58 | 220.00 | 220.74 | 599,736 | -5.50(-2.43%) |
Sep 12, 2022 | 226.85 | 227.62 | 225.47 | 226.24 | 517,953 | -0.29(-0.13%) |
Sep 09, 2022 | 223.61 | 227.47 | 223.61 | 226.53 | 395,113 | +2.99(+1.34%) |
Sep 08, 2022 | 223.87 | 225.07 | 221.82 | 223.53 | 558,507 | -0.44(-0.20%) |
Sep 07, 2022 | 219.36 | 224.76 | 219.07 | 223.98 | 453,842 | +3.44(+1.56%) |
Sep 06, 2022 | 220.01 | 221.35 | 218.97 | 220.54 | 610,072 | +2.19(+1.01%) |
Sep 02, 2022 | 221.19 | 224.23 | 217.52 | 218.35 | 910,041 | -0.65(-0.30%) |
Sep 01, 2022 | 220.70 | 221.41 | 217.40 | 219.00 | 447,398 | -2.68(-1.21%) |
Aug 31, 2022 | 223.11 | 224.53 | 220.79 | 221.68 | 715,724 | -1.26(-0.57%) |
Aug 30, 2022 | 227.45 | 227.45 | 222.78 | 222.94 | 365,858 | -4.01(-1.76%) |
Aug 29, 2022 | 225.49 | 229.07 | 223.90 | 226.94 | 384,525 | -0.45(-0.20%) |
Aug 26, 2022 | 232.97 | 234.38 | 227.28 | 227.40 | 347,954 | -5.18(-2.23%) |
Aug 25, 2022 | 230.38 | 232.60 | 229.61 | 232.57 | 396,945 | +3.30(+1.44%) |
Aug 24, 2022 | 227.22 | 229.79 | 226.98 | 229.27 | 260,223 | +3.06(+1.35%) |
Aug 23, 2022 | 226.09 | 226.64 | 224.58 | 226.22 | 200,822 | +1.10(+0.49%) |
Aug 22, 2022 | 223.40 | 225.49 | 223.25 | 225.12 | 342,267 | -0.48(-0.21%) |
Aug 19, 2022 | 226.46 | 227.72 | 224.40 | 225.59 | 226,321 | -1.24(-0.54%) |
Aug 18, 2022 | 227.10 | 229.45 | 226.41 | 226.83 | 190,984 | +0.59(+0.26%) |
Aug 17, 2022 | 221.91 | 226.84 | 221.76 | 226.25 | 358,999 | +2.52(+1.13%) |
Aug 16, 2022 | 222.08 | 224.74 | 221.54 | 223.73 | 253,891 | +0.94(+0.42%) |
Aug 15, 2022 | 218.94 | 223.67 | 218.94 | 222.79 | 208,669 | +2.01(+0.91%) |
Aug 12, 2022 | 218.05 | 220.98 | 217.01 | 220.78 | 165,786 | +2.99(+1.37%) |
Aug 11, 2022 | 218.44 | 219.84 | 216.87 | 217.79 | 191,859 | +0.31(+0.14%) |
Aug 10, 2022 | 218.31 | 218.89 | 215.07 | 217.48 | 303,523 | +1.47(+0.68%) |
Aug 09, 2022 | 215.50 | 216.95 | 213.86 | 216.01 | 427,934 | +2.30(+1.08%) |
Aug 08, 2022 | 218.31 | 222.25 | 212.33 | 213.72 | 405,726 | -4.30(-1.97%) |
Aug 05, 2022 | 218.02 | 220.33 | 214.62 | 218.02 | 406,534 | -1.18(-0.54%) |
Aug 04, 2022 | 210.75 | 227.45 | 210.68 | 219.19 | 754,879 | +9.69(+4.63%) |
Aug 03, 2022 | 208.21 | 210.45 | 203.44 | 209.50 | 221,380 | +1.17(+0.56%) |
Aug 02, 2022 | 210.03 | 210.03 | 206.56 | 208.33 | 311,446 | -0.16(-0.08%) |
Aug 01, 2022 | 207.96 | 209.00 | 204.59 | 208.49 | 224,516 | +0.77(+0.37%) |
Jul 29, 2022 | 204.55 | 208.17 | 203.84 | 207.73 | 230,632 | +4.18(+2.05%) |
Jul 28, 2022 | 201.87 | 203.66 | 199.12 | 203.55 | 248,353 | +2.02(+1.00%) |
Jul 27, 2022 | 202.13 | 202.86 | 199.50 | 201.53 | 265,007 | -0.16(-0.08%) |
Jul 26, 2022 | 201.73 | 203.04 | 200.84 | 201.69 | 182,385 | -0.04(-0.02%) |
Jul 25, 2022 | 200.42 | 204.43 | 200.40 | 201.73 | 215,586 | +1.77(+0.89%) |
Jul 22, 2022 | 201.53 | 202.65 | 199.29 | 199.96 | 203,659 | -0.02(-0.01%) |
Jul 21, 2022 | 199.15 | 200.42 | 197.73 | 199.98 | 194,878 | -0.14(-0.07%) |
Jul 20, 2022 | 198.78 | 201.16 | 196.71 | 200.12 | 197,439 | +1.71(+0.86%) |
Jul 19, 2022 | 193.31 | 198.63 | 193.26 | 198.42 | 443,658 | +5.07(+2.62%) |
Jul 18, 2022 | 196.64 | 198.66 | 192.72 | 193.35 | 297,361 | -2.68(-1.37%) |
Jul 15, 2022 | 197.75 | 198.57 | 194.84 | 196.03 | 239,144 | +0.46(+0.24%) |
Jul 14, 2022 | 195.77 | 197.41 | 194.41 | 195.57 | 318,924 | -3.92(-1.96%) |
Jul 13, 2022 | 200.71 | 204.04 | 199.21 | 199.49 | 271,205 | -3.78(-1.86%) |
Jul 12, 2022 | 205.97 | 208.11 | 202.63 | 203.27 | 396,692 | -3.49(-1.69%) |
Jul 11, 2022 | 205.57 | 208.46 | 204.07 | 206.76 | 200,020 | +0.14(+0.07%) |
Jul 08, 2022 | 209.16 | 210.16 | 206.26 | 206.62 | 274,829 | -1.56(-0.75%) |
Jul 07, 2022 | 206.01 | 209.00 | 205.94 | 208.18 | 285,274 | +2.93(+1.43%) |
Jul 06, 2022 | 201.16 | 208.08 | 199.90 | 205.25 | 341,277 | +4.21(+2.09%) |
Jul 05, 2022 | 208.34 | 208.84 | 197.39 | 201.04 | 523,808 | -10.63(-5.02%) |
Jul 01, 2022 | 209.11 | 212.76 | 206.22 | 211.67 | 280,554 | +3.01(+1.44%) |
Jun 30, 2022 | 204.89 | 209.42 | 204.89 | 208.67 | 382,963 | +1.85(+0.89%) |
Jun 29, 2022 | 208.84 | 208.91 | 204.24 | 206.82 | 298,693 | -1.24(-0.59%) |
Jun 28, 2022 | 210.24 | 213.41 | 206.70 | 208.05 | 402,909 | -1.14(-0.54%) |
Jun 27, 2022 | 207.34 | 209.58 | 205.59 | 209.19 | 301,704 | +2.90(+1.41%) |
Jun 24, 2022 | 202.96 | 206.49 | 201.05 | 206.29 | 668,446 | +5.12(+2.54%) |
Jun 23, 2022 | 199.96 | 202.03 | 198.15 | 201.18 | 321,447 | +0.53(+0.26%) |
Jun 22, 2022 | 197.09 | 201.78 | 197.09 | 200.65 | 467,925 | +0.09(+0.04%) |
Jun 21, 2022 | 195.21 | 200.94 | 194.81 | 200.56 | 365,994 | +8.35(+4.35%) |
Jun 17, 2022 | 191.75 | 195.21 | 188.84 | 192.21 | 843,986 | -0.40(-0.21%) |
Jun 16, 2022 | 194.71 | 195.00 | 190.60 | 192.61 | 476,729 | -4.42(-2.24%) |
Jun 15, 2022 | 197.22 | 198.46 | 191.59 | 197.03 | 567,800 | +0.82(+0.42%) |
Jun 14, 2022 | 198.64 | 199.16 | 193.74 | 196.20 | 498,531 | -2.41(-1.22%) |
Jun 13, 2022 | 199.01 | 200.64 | 196.28 | 198.62 | 442,313 | -4.46(-2.20%) |
Jun 10, 2022 | 201.54 | 204.69 | 200.81 | 203.08 | 394,971 | -1.93(-0.94%) |
Jun 09, 2022 | 204.75 | 205.98 | 204.05 | 205.01 | 363,297 | -0.24(-0.12%) |
Jun 08, 2022 | 205.49 | 206.55 | 204.16 | 205.25 | 254,963 | -1.81(-0.87%) |
Jun 07, 2022 | 202.73 | 207.33 | 201.95 | 207.06 | 271,655 | +3.48(+1.71%) |
Jun 06, 2022 | 204.02 | 204.35 | 201.74 | 203.58 | 322,718 | -0.32(-0.16%) |
Jun 03, 2022 | 202.37 | 204.34 | 201.51 | 203.90 | 262,272 | +1.00(+0.49%) |
Jun 02, 2022 | 203.11 | 203.38 | 198.77 | 202.90 | 263,455 | +1.28(+0.64%) |
Jun 01, 2022 | 203.54 | 203.54 | 198.04 | 201.62 | 305,135 | +0.00(+0.00%) |
May 31, 2022 | 204.16 | 204.17 | 199.67 | 201.62 | 718,416 | -3.77(-1.84%) |
May 27, 2022 | 202.97 | 205.40 | 201.87 | 205.39 | 450,621 | +2.78(+1.37%) |
May 26, 2022 | 197.83 | 204.13 | 197.83 | 202.61 | 548,300 | +5.15(+2.61%) |
May 25, 2022 | 195.92 | 199.35 | 195.78 | 197.46 | 354,668 | +1.95(+1.00%) |
May 24, 2022 | 192.84 | 195.95 | 190.24 | 195.50 | 247,005 | +3.33(+1.73%) |
May 23, 2022 | 191.13 | 193.47 | 190.18 | 192.17 | 331,535 | +2.72(+1.44%) |
May 20, 2022 | 192.22 | 193.02 | 186.19 | 189.45 | 300,454 | -2.85(-1.48%) |
May 19, 2022 | 192.77 | 194.99 | 189.31 | 192.29 | 309,329 | -2.02(-1.04%) |
May 18, 2022 | 198.84 | 200.19 | 192.69 | 194.32 | 290,307 | -5.87(-2.93%) |
May 17, 2022 | 197.34 | 201.50 | 195.96 | 200.19 | 311,952 | +4.01(+2.05%) |
May 16, 2022 | 195.14 | 198.04 | 194.48 | 196.17 | 307,554 | +0.96(+0.49%) |
May 13, 2022 | 195.63 | 198.81 | 192.85 | 195.22 | 370,302 | +0.01(+0.00%) |
May 12, 2022 | 197.70 | 199.53 | 191.30 | 195.21 | 306,535 | -2.17(-1.10%) |
May 11, 2022 | 201.18 | 203.44 | 195.94 | 197.37 | 295,907 | -3.47(-1.73%) |
May 10, 2022 | 201.82 | 203.53 | 198.40 | 200.84 | 334,467 | -0.32(-0.16%) |
May 09, 2022 | 205.93 | 206.65 | 200.48 | 201.16 | 434,344 | -6.01(-2.90%) |
May 06, 2022 | 209.35 | 211.69 | 204.86 | 207.16 | 316,829 | -3.34(-1.59%) |
May 05, 2022 | 209.23 | 215.53 | 206.10 | 210.51 | 488,541 | -2.30(-1.08%) |
May 04, 2022 | 206.08 | 213.94 | 204.16 | 212.81 | 541,149 | +7.07(+3.44%) |
May 03, 2022 | 204.43 | 206.18 | 202.64 | 205.74 | 372,068 | +2.33(+1.14%) |
May 02, 2022 | 202.49 | 207.85 | 200.37 | 203.41 | 359,361 | -0.39(-0.19%) |
Apr 29, 2022 | 209.41 | 210.63 | 202.83 | 203.80 | 367,981 | -5.11(-2.45%) |
Apr 28, 2022 | 210.94 | 211.23 | 207.75 | 208.91 | 324,134 | -1.70(-0.81%) |
Apr 27, 2022 | 209.54 | 212.98 | 206.73 | 210.61 | 298,862 | +1.14(+0.54%) |
Apr 26, 2022 | 208.84 | 213.22 | 208.69 | 209.47 | 361,859 | +0.12(+0.06%) |
Apr 25, 2022 | 211.66 | 211.66 | 202.04 | 209.35 | 560,328 | -3.49(-1.64%) |
Apr 22, 2022 | 212.57 | 216.03 | 211.68 | 212.83 | 362,294 | +0.18(+0.09%) |
Apr 21, 2022 | 218.42 | 218.42 | 211.27 | 212.65 | 316,644 | -5.09(-2.34%) |
Apr 20, 2022 | 215.71 | 218.41 | 214.54 | 217.74 | 324,830 | +3.05(+1.42%) |
Apr 19, 2022 | 213.91 | 216.63 | 212.41 | 214.69 | 332,825 | +1.18(+0.55%) |
Apr 18, 2022 | 212.63 | 215.05 | 211.15 | 213.51 | 335,221 | +0.20(+0.09%) |
Apr 14, 2022 | 208.96 | 214.57 | 208.71 | 213.31 | 643,325 | +9.32(+4.57%) |
Apr 13, 2022 | 201.68 | 204.11 | 200.89 | 203.99 | 513,938 | +2.85(+1.41%) |
Apr 12, 2022 | 196.07 | 203.45 | 196.07 | 201.15 | 399,162 | +4.53(+2.30%) |
Apr 11, 2022 | 198.37 | 202.29 | 194.76 | 196.62 | 475,256 | -0.63(-0.32%) |
Apr 08, 2022 | 199.92 | 202.13 | 196.49 | 197.25 | 426,019 | -1.93(-0.97%) |
Apr 07, 2022 | 193.72 | 199.97 | 192.08 | 199.18 | 688,514 | +5.56(+2.87%) |
Apr 06, 2022 | 193.09 | 196.32 | 192.32 | 193.62 | 435,697 | +0.95(+0.49%) |
Apr 05, 2022 | 193.50 | 196.03 | 192.47 | 192.67 | 371,345 | -0.72(-0.37%) |
Apr 04, 2022 | 194.42 | 194.42 | 189.28 | 193.39 | 401,591 | -0.73(-0.38%) |
Apr 01, 2022 | 191.24 | 194.27 | 190.69 | 194.12 | 362,719 | +3.06(+1.60%) |
Mar 31, 2022 | 194.54 | 196.10 | 191.02 | 191.06 | 431,929 | -3.72(-1.91%) |
Mar 30, 2022 | 194.52 | 197.79 | 192.18 | 194.78 | 350,649 | +1.02(+0.52%) |
Mar 29, 2022 | 188.50 | 193.99 | 187.03 | 193.76 | 337,368 | +1.83(+0.95%) |
Mar 28, 2022 | 196.15 | 197.26 | 190.25 | 191.93 | 496,621 | -5.38(-2.73%) |
Mar 25, 2022 | 194.99 | 198.61 | 194.18 | 197.31 | 226,963 | +2.28(+1.17%) |
Mar 24, 2022 | 194.36 | 197.53 | 193.89 | 195.03 | 230,988 | +0.53(+0.27%) |
Mar 23, 2022 | 193.48 | 196.36 | 193.12 | 194.51 | 290,060 | +1.92(+0.99%) |
Mar 22, 2022 | 192.47 | 193.73 | 189.92 | 192.59 | 388,945 | +0.35(+0.18%) |
Mar 21, 2022 | 187.68 | 193.25 | 186.83 | 192.24 | 417,562 | +6.69(+3.60%) |
Mar 18, 2022 | 188.72 | 189.59 | 183.44 | 185.55 | 1,173,926 | -3.49(-1.84%) |
Mar 17, 2022 | 189.54 | 191.82 | 187.68 | 189.04 | 563,871 | +2.84(+1.53%) |
Mar 16, 2022 | 188.70 | 191.67 | 181.79 | 186.19 | 585,498 | -7.80(-4.02%) |
Mar 15, 2022 | 194.81 | 194.81 | 189.86 | 193.99 | 413,564 | +0.54(+0.28%) |
Mar 14, 2022 | 198.20 | 198.48 | 192.58 | 193.45 | 454,190 | -3.96(-2.00%) |
Mar 11, 2022 | 201.23 | 204.50 | 197.31 | 197.41 | 375,819 | -4.41(-2.18%) |
Mar 10, 2022 | 199.67 | 202.04 | 201.82 | 522,435 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.79 | 203.66 | 195.07 | 199.40 | 845,498 | -1.24(-0.62%) |
Mar 08, 2022 | 209.90 | 210.44 | 200.50 | 200.64 | 1,010,217 | -8.90(-4.25%) |
Mar 07, 2022 | 210.25 | 219.05 | 207.44 | 209.54 | 967,908 | +0.66(+0.32%) |
Mar 04, 2022 | 202.01 | 209.52 | 200.94 | 208.88 | 744,743 | +6.74(+3.34%) |
Mar 03, 2022 | 200.00 | 203.21 | 199.47 | 202.13 | 648,693 | +2.40(+1.20%) |
Mar 02, 2022 | 196.16 | 200.87 | 193.51 | 199.74 | 915,219 | +4.17(+2.13%) |
Mar 01, 2022 | 195.98 | 197.96 | 192.97 | 195.57 | 931,095 | -0.24(-0.12%) |
Feb 28, 2022 | 190.49 | 197.85 | 190.49 | 195.81 | 1,304,669 | +4.35(+2.27%) |
Feb 25, 2022 | 184.20 | 194.38 | 188.20 | 191.46 | 722,800 | +7.54(+4.10%) |
Feb 24, 2022 | 177.93 | 184.60 | 175.87 | 183.92 | 664,164 | +5.54(+3.10%) |
Feb 23, 2022 | 179.68 | 180.69 | 178.22 | 178.38 | 464,300 | +0.49(+0.27%) |
Feb 22, 2022 | 178.51 | 179.64 | 175.60 | 177.90 | 447,942 | +0.75(+0.42%) |
Feb 18, 2022 | 177.15 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.75 | 177.20 | 172.67 | 176.03 | 427,130 | +2.23(+1.28%) |
Feb 16, 2022 | 171.47 | 174.93 | 171.47 | 173.81 | 390,603 | +2.33(+1.36%) |
Feb 15, 2022 | 172.14 | 174.22 | 171.12 | 171.47 | 347,036 | -1.08(-0.62%) |
Feb 14, 2022 | 174.95 | 175.47 | 170.67 | 172.55 | 534,011 | -2.48(-1.42%) |
Feb 11, 2022 | 170.40 | 175.40 | 168.68 | 175.03 | 636,528 | +4.02(+2.35%) |
Feb 10, 2022 | 173.17 | 179.90 | 170.66 | 171.02 | 821,724 | -7.18(-4.03%) |
Feb 09, 2022 | 178.19 | 179.16 | 177.22 | 178.19 | 350,455 | +1.13(+0.64%) |
Feb 08, 2022 | 176.25 | 177.34 | 174.98 | 177.06 | 268,668 | +1.88(+1.08%) |
Feb 07, 2022 | 173.90 | 176.23 | 171.89 | 175.18 | 330,216 | +1.34(+0.77%) |
Feb 04, 2022 | 174.05 | 175.67 | 171.35 | 173.83 | 282,237 | -0.88(-0.50%) |
Feb 03, 2022 | 178.50 | 174.51 | 174.71 | 302,608 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.90 | 178.07 | 174.22 | 178.02 | 404,324 | +1.42(+0.80%) |
Feb 01, 2022 | 177.37 | 178.93 | 175.97 | 176.60 | 277,421 | -1.60(-0.90%) |
Jan 31, 2022 | 176.76 | 178.41 | 174.77 | 178.20 | 288,473 | -0.45(-0.25%) |
Jan 28, 2022 | 178.52 | 178.72 | 174.83 | 178.65 | 297,791 | -0.72(-0.40%) |
Jan 27, 2022 | 182.03 | 184.91 | 178.59 | 179.38 | 256,400 | -3.32(-1.82%) |
Jan 26, 2022 | 185.26 | 187.14 | 180.93 | 182.70 | 333,948 | -2.62(-1.41%) |
Jan 25, 2022 | 184.18 | 186.48 | 180.89 | 185.31 | 255,287 | -0.93(-0.50%) |
Jan 24, 2022 | 180.14 | 186.91 | 179.20 | 186.25 | 401,180 | +4.33(+2.38%) |
Jan 21, 2022 | 182.40 | 185.24 | 180.88 | 181.92 | 334,391 | -0.51(-0.28%) |
Jan 20, 2022 | 184.24 | 186.65 | 182.30 | 182.43 | 240,369 | -1.94(-1.05%) |
Jan 19, 2022 | 186.31 | 187.65 | 184.26 | 184.37 | 215,902 | -1.80(-0.97%) |
Jan 18, 2022 | 187.64 | 187.64 | 182.81 | 186.17 | 290,733 | -2.01(-1.07%) |
Jan 14, 2022 | 188.18 | 0 | +1.97(+1.06%) | |||
Jan 13, 2022 | 188.64 | 188.94 | 185.26 | 186.21 | 346,969 | -1.47(-0.79%) |
Jan 12, 2022 | 188.66 | 189.21 | 186.45 | 187.69 | 221,628 | -1.65(-0.87%) |
Jan 11, 2022 | 187.83 | 189.35 | 184.56 | 189.33 | 413,141 | +2.56(+1.37%) |
Jan 10, 2022 | 185.64 | 187.44 | 184.87 | 186.77 | 516,134 | +3.08(+1.68%) |
Jan 07, 2022 | 182.55 | 185.17 | 182.53 | 183.69 | 384,305 | +2.25(+1.24%) |
Jan 06, 2022 | 179.60 | 181.85 | 178.26 | 181.44 | 309,494 | +3.44(+1.93%) |
Jan 05, 2022 | 180.74 | 181.58 | 177.37 | 178.00 | 446,081 | -2.38(-1.32%) |
Jan 04, 2022 | 178.61 | 183.34 | 178.39 | 180.38 | 466,084 | +3.28(+1.85%) |
Jan 03, 2022 | 177.81 | 180.10 | 176.31 | 177.10 | 437,549 | -0.67(-0.37%) |
Dec 31, 2021 | 175.96 | 178.33 | 174.89 | 177.77 | 150,137 | +1.44(+0.82%) |
Dec 30, 2021 | 177.00 | 178.29 | 176.02 | 176.33 | 127,730 | -0.24(-0.13%) |
Dec 29, 2021 | 176.84 | 177.75 | 176.14 | 176.57 | 132,338 | -0.76(-0.43%) |
Dec 28, 2021 | 175.16 | 178.24 | 175.16 | 177.33 | 137,985 | +2.00(+1.14%) |
Dec 27, 2021 | 173.22 | 175.52 | 172.68 | 175.33 | 152,652 | +1.88(+1.08%) |
Dec 23, 2021 | 172.44 | 174.22 | 172.30 | 173.45 | 215,548 | +1.78(+1.04%) |
Dec 22, 2021 | 174.19 | 175.15 | 171.14 | 171.67 | 219,422 | -2.67(-1.53%) |
Dec 21, 2021 | 172.36 | 176.05 | 172.36 | 174.34 | 214,519 | +3.39(+1.98%) |
Dec 20, 2021 | 173.03 | 173.03 | 168.37 | 170.95 | 306,562 | -4.31(-2.46%) |
Dec 17, 2021 | 180.66 | 181.00 | 174.85 | 175.26 | 605,059 | -4.40(-2.45%) |
Dec 16, 2021 | 181.43 | 184.35 | 179.55 | 179.66 | 294,351 | -0.65(-0.36%) |
Dec 15, 2021 | 178.66 | 181.02 | 175.15 | 180.31 | 438,995 | +3.06(+1.72%) |
Dec 14, 2021 | 178.40 | 181.76 | 176.77 | 177.25 | 331,773 | -1.09(-0.61%) |
Dec 13, 2021 | 177.06 | 179.39 | 175.59 | 178.35 | 258,200 | +1.31(+0.74%) |
Dec 10, 2021 | 178.06 | 178.98 | 175.89 | 177.03 | 255,551 | +0.02(+0.01%) |
Dec 09, 2021 | 175.95 | 177.23 | 174.14 | 177.01 | 322,214 | -0.37(-0.21%) |
Dec 08, 2021 | 175.95 | 178.29 | 175.63 | 177.38 | 278,221 | +1.57(+0.89%) |
Dec 07, 2021 | 176.74 | 178.03 | 175.70 | 175.81 | 380,427 | -1.12(-0.64%) |
Dec 06, 2021 | 174.85 | 178.76 | 174.56 | 176.94 | 356,875 | +4.48(+2.60%) |
Dec 03, 2021 | 170.20 | 172.78 | 170.13 | 172.45 | 300,483 | +2.73(+1.61%) |
Dec 02, 2021 | 169.29 | 171.72 | 168.02 | 169.72 | 494,308 | +1.63(+0.97%) |
Dec 01, 2021 | 171.35 | 174.18 | 168.09 | 168.09 | 414,828 | -0.89(-0.52%) |
Nov 30, 2021 | 170.97 | 171.90 | 167.07 | 168.98 | 732,340 | -4.01(-2.32%) |
Nov 29, 2021 | 175.92 | 175.92 | 172.48 | 172.99 | 260,257 | -1.48(-0.85%) |
Nov 26, 2021 | 173.08 | 175.98 | 172.44 | 174.46 | 260,173 | -3.06(-1.72%) |
Nov 24, 2021 | 178.75 | 180.05 | 176.74 | 177.52 | 153,581 | -1.48(-0.83%) |
Nov 23, 2021 | 180.34 | 182.09 | 178.05 | 179.00 | 224,023 | -1.21(-0.67%) |
Nov 22, 2021 | 174.93 | 181.37 | 174.93 | 180.21 | 325,534 | +5.41(+3.10%) |
Nov 19, 2021 | 175.40 | 176.39 | 173.78 | 174.80 | 235,714 | -0.39(-0.22%) |
Nov 18, 2021 | 176.77 | 175.29 | 174.25 | 175.19 | 391,982 | -1.42(-0.80%) |
Nov 17, 2021 | 177.85 | 178.22 | 176.04 | 176.61 | 197,986 | -1.54(-0.87%) |
Nov 16, 2021 | 180.04 | 181.11 | 177.97 | 178.15 | 238,464 | -1.98(-1.10%) |
Nov 15, 2021 | 181.84 | 182.31 | 179.34 | 180.13 | 248,562 | -1.52(-0.84%) |
Nov 12, 2021 | 178.68 | 182.47 | 178.42 | 181.65 | 306,794 | +2.98(+1.67%) |
Nov 11, 2021 | 180.21 | 181.60 | 178.28 | 178.67 | 374,253 | -4.68(-2.55%) |
Nov 10, 2021 | 184.22 | 183.35 | 232,852 | -0.88(-0.48%) | ||
Nov 09, 2021 | 182.77 | 184.66 | 181.53 | 184.24 | 217,772 | +0.59(+0.32%) |
Nov 08, 2021 | 183.74 | 184.47 | 181.36 | 183.65 | 260,492 | +0.10(+0.06%) |
Nov 05, 2021 | 182.08 | 184.49 | 181.56 | 183.54 | 317,231 | +2.56(+1.42%) |
Nov 04, 2021 | 190.01 | 190.47 | 179.79 | 180.98 | 402,531 | -8.17(-4.32%) |
Nov 03, 2021 | 187.71 | 189.31 | 184.60 | 189.15 | 433,427 | +0.05(+0.02%) |
Nov 02, 2021 | 191.82 | 191.82 | 187.67 | 189.11 | 255,801 | -2.06(-1.08%) |
Nov 01, 2021 | 192.03 | 193.94 | 190.53 | 191.17 | 188,270 | -0.61(-0.32%) |
Oct 29, 2021 | 193.18 | 194.18 | 190.79 | 191.78 | 255,453 | -1.69(-0.88%) |
Oct 28, 2021 | 191.79 | 194.15 | 190.72 | 193.48 | 266,259 | +1.78(+0.93%) |
Oct 27, 2021 | 194.14 | 195.02 | 191.45 | 191.70 | 248,376 | -1.61(-0.83%) |
Oct 26, 2021 | 194.68 | 193.31 | 429,416 | -7.70(-3.83%) | ||
Oct 25, 2021 | 201.27 | 201.65 | 198.78 | 201.01 | 200,852 | -0.33(-0.16%) |
Oct 22, 2021 | 200.13 | 202.69 | 200.11 | 201.34 | 171,822 | +1.61(+0.81%) |
Oct 21, 2021 | 200.09 | 201.03 | 197.91 | 199.73 | 167,263 | -0.56(-0.28%) |
Oct 20, 2021 | 197.96 | 200.80 | 197.91 | 200.29 | 176,214 | +2.18(+1.10%) |
Oct 19, 2021 | 196.52 | 198.33 | 194.91 | 198.11 | 179,071 | +1.86(+0.95%) |
Oct 18, 2021 | 198.35 | 198.65 | 195.12 | 196.25 | 281,677 | -2.90(-1.46%) |
Oct 15, 2021 | 197.80 | 200.71 | 197.11 | 199.15 | 319,756 | +1.95(+0.99%) |
Oct 14, 2021 | 198.01 | 198.01 | 194.35 | 197.21 | 337,085 | +0.46(+0.24%) |
Oct 13, 2021 | 199.25 | 199.98 | 193.95 | 196.74 | 354,154 | -3.97(-1.98%) |
Oct 12, 2021 | 199.40 | 203.27 | 198.07 | 200.71 | 355,424 | +1.28(+0.64%) |
Oct 11, 2021 | 196.27 | 200.72 | 194.95 | 199.44 | 362,203 | +4.19(+2.15%) |
Oct 08, 2021 | 191.92 | 196.17 | 191.92 | 195.25 | 305,723 | +3.34(+1.74%) |
Oct 07, 2021 | 187.31 | 193.11 | 187.23 | 191.91 | 357,294 | +5.75(+3.09%) |
Oct 06, 2021 | 183.25 | 186.47 | 181.59 | 186.16 | 240,186 | +1.75(+0.95%) |
Oct 05, 2021 | 185.20 | 186.32 | 183.32 | 184.41 | 270,567 | -0.12(-0.07%) |
Oct 04, 2021 | 184.26 | 186.90 | 184.01 | 184.53 | 222,094 | +0.83(+0.45%) |