Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.20 | 168.64 | 163.57 | 164.88 | 813,955 | +0.07(+0.04%) |
Sep 29, 2022 | 162.79 | 165.15 | 161.08 | 164.81 | 708,851 | +0.09(+0.05%) |
Sep 28, 2022 | 161.82 | 165.48 | 161.51 | 164.72 | 590,511 | +3.49(+2.16%) |
Sep 27, 2022 | 160.48 | 162.18 | 159.32 | 161.23 | 1,025,420 | +3.24(+2.05%) |
Sep 26, 2022 | 162.58 | 163.79 | 157.64 | 157.99 | 1,561,143 | -4.58(-2.82%) |
Sep 23, 2022 | 161.78 | 163.23 | 159.13 | 162.57 | 1,229,678 | -0.31(-0.19%) |
Sep 22, 2022 | 165.56 | 165.99 | 161.94 | 162.88 | 997,709 | -3.92(-2.35%) |
Sep 21, 2022 | 169.08 | 172.44 | 166.78 | 166.80 | 805,370 | -1.24(-0.74%) |
Sep 20, 2022 | 171.72 | 171.72 | 167.52 | 168.04 | 1,007,936 | -4.51(-2.61%) |
Sep 19, 2022 | 173.77 | 175.48 | 170.30 | 172.55 | 1,282,534 | -2.48(-1.42%) |
Sep 16, 2022 | 172.99 | 175.49 | 171.80 | 175.03 | 1,607,914 | +0.20(+0.11%) |
Sep 15, 2022 | 172.50 | 176.27 | 172.24 | 174.83 | 1,453,120 | +0.64(+0.37%) |
Sep 14, 2022 | 173.15 | 174.36 | 170.97 | 174.19 | 771,966 | +1.82(+1.06%) |
Sep 13, 2022 | 174.22 | 175.24 | 171.63 | 172.37 | 899,563 | -7.84(-4.35%) |
Sep 12, 2022 | 179.99 | 181.27 | 178.48 | 180.21 | 808,552 | +1.02(+0.57%) |
Sep 09, 2022 | 176.47 | 179.90 | 175.25 | 179.19 | 1,089,067 | +4.62(+2.65%) |
Sep 08, 2022 | 168.66 | 175.87 | 168.03 | 174.57 | 844,318 | +3.38(+1.97%) |
Sep 07, 2022 | 167.43 | 172.57 | 167.43 | 171.19 | 952,326 | +2.92(+1.74%) |
Sep 06, 2022 | 169.34 | 171.92 | 165.03 | 168.27 | 1,404,614 | -1.70(-1.00%) |
Sep 02, 2022 | 172.29 | 176.76 | 168.61 | 169.97 | 1,480,042 | -1.45(-0.85%) |
Sep 01, 2022 | 174.75 | 175.63 | 166.54 | 171.42 | 4,330,689 | -27.90(-14.00%) |
Aug 31, 2022 | 204.37 | 206.60 | 197.96 | 199.32 | 1,289,280 | -2.84(-1.40%) |
Aug 30, 2022 | 205.51 | 206.65 | 200.70 | 202.16 | 959,814 | -1.04(-0.51%) |
Aug 29, 2022 | 204.23 | 204.81 | 201.14 | 203.20 | 1,056,014 | -3.29(-1.59%) |
Aug 26, 2022 | 217.26 | 218.33 | 206.48 | 206.49 | 1,183,068 | -11.63(-5.33%) |
Aug 25, 2022 | 214.34 | 219.19 | 213.12 | 218.12 | 1,067,998 | +4.25(+1.99%) |
Aug 24, 2022 | 212.50 | 216.61 | 212.50 | 213.87 | 813,198 | +2.34(+1.11%) |
Aug 23, 2022 | 210.20 | 214.91 | 209.27 | 211.53 | 666,177 | -2.56(-1.20%) |
Aug 22, 2022 | 215.54 | 216.52 | 212.72 | 214.09 | 597,104 | -5.12(-2.34%) |
Aug 19, 2022 | 222.51 | 222.94 | 217.38 | 219.21 | 598,828 | -5.19(-2.31%) |
Aug 18, 2022 | 225.00 | 226.12 | 222.48 | 224.40 | 443,002 | -0.72(-0.32%) |
Aug 17, 2022 | 226.26 | 228.84 | 225.00 | 225.12 | 577,187 | -4.43(-1.93%) |
Aug 16, 2022 | 228.36 | 231.42 | 226.31 | 229.55 | 943,079 | +0.59(+0.26%) |
Aug 15, 2022 | 225.55 | 229.06 | 224.56 | 228.96 | 524,801 | +3.59(+1.59%) |
Aug 12, 2022 | 226.22 | 227.10 | 223.30 | 225.37 | 614,353 | +0.72(+0.32%) |
Aug 11, 2022 | 229.79 | 229.99 | 223.97 | 224.65 | 1,536,994 | -3.44(-1.51%) |
Aug 10, 2022 | 229.54 | 229.76 | 224.68 | 228.09 | 625,387 | +6.04(+2.72%) |
Aug 09, 2022 | 223.05 | 225.07 | 219.50 | 222.05 | 759,610 | -3.61(-1.60%) |
Aug 08, 2022 | 229.39 | 232.14 | 225.62 | 225.66 | 762,014 | -1.64(-0.72%) |
Aug 05, 2022 | 227.04 | 230.46 | 223.19 | 227.30 | 974,407 | -4.61(-1.99%) |
Aug 04, 2022 | 227.66 | 232.26 | 224.96 | 231.91 | 698,795 | +4.25(+1.87%) |
Aug 03, 2022 | 226.40 | 229.11 | 226.40 | 227.66 | 699,700 | +3.66(+1.63%) |
Aug 02, 2022 | 222.24 | 225.90 | 222.06 | 224.00 | 761,011 | -0.29(-0.13%) |
Aug 01, 2022 | 222.84 | 227.02 | 221.48 | 224.29 | 553,931 | +0.71(+0.32%) |
Jul 29, 2022 | 222.42 | 223.68 | 220.14 | 223.58 | 1,030,324 | +1.15(+0.52%) |
Jul 28, 2022 | 217.26 | 225.00 | 215.83 | 222.43 | 1,036,772 | +4.77(+2.19%) |
Jul 27, 2022 | 212.14 | 218.27 | 209.56 | 217.66 | 1,056,987 | +10.72(+5.18%) |
Jul 26, 2022 | 211.27 | 211.27 | 205.97 | 206.94 | 899,634 | -4.63(-2.19%) |
Jul 25, 2022 | 213.00 | 213.42 | 209.10 | 211.57 | 588,396 | -2.20(-1.03%) |
Jul 22, 2022 | 215.36 | 220.81 | 212.29 | 213.77 | 736,087 | -0.94(-0.44%) |
Jul 21, 2022 | 209.09 | 216.82 | 209.09 | 214.71 | 1,277,024 | +4.71(+2.24%) |
Jul 20, 2022 | 206.55 | 212.50 | 206.36 | 210.00 | 731,485 | +5.52(+2.70%) |
Jul 19, 2022 | 203.60 | 204.96 | 197.91 | 204.48 | 526,366 | +4.34(+2.17%) |
Jul 18, 2022 | 204.29 | 207.38 | 199.40 | 200.14 | 632,432 | -2.94(-1.45%) |
Jul 15, 2022 | 200.50 | 206.02 | 199.41 | 203.08 | 944,887 | +4.89(+2.47%) |
Jul 14, 2022 | 200.34 | 201.03 | 195.38 | 198.19 | 717,286 | -2.28(-1.14%) |
Jul 13, 2022 | 196.40 | 203.53 | 194.28 | 200.47 | 607,820 | -0.01(-0.00%) |
Jul 12, 2022 | 206.57 | 209.94 | 199.72 | 200.48 | 982,741 | -5.04(-2.45%) |
Jul 11, 2022 | 208.23 | 209.15 | 203.18 | 205.52 | 695,027 | -4.53(-2.16%) |
Jul 08, 2022 | 206.49 | 212.78 | 205.75 | 210.05 | 810,366 | -0.16(-0.08%) |
Jul 07, 2022 | 202.45 | 210.92 | 201.47 | 210.21 | 872,383 | +4.26(+2.07%) |
Jul 06, 2022 | 207.00 | 208.50 | 202.46 | 205.95 | 1,112,987 | -1.21(-0.58%) |
Jul 05, 2022 | 203.00 | 208.41 | 199.14 | 207.16 | 1,310,084 | +3.05(+1.49%) |
Jul 01, 2022 | 199.83 | 204.53 | 196.95 | 204.11 | 1,167,480 | +6.07(+3.07%) |
Jun 30, 2022 | 197.42 | 199.80 | 193.15 | 198.04 | 1,248,772 | -1.70(-0.85%) |
Jun 29, 2022 | 201.71 | 203.16 | 197.72 | 199.74 | 975,847 | -0.77(-0.38%) |
Jun 28, 2022 | 206.94 | 210.70 | 199.99 | 200.51 | 835,873 | -7.56(-3.63%) |
Jun 27, 2022 | 207.71 | 209.40 | 201.50 | 208.07 | 1,312,488 | +1.03(+0.50%) |
Jun 24, 2022 | 202.49 | 207.29 | 201.11 | 207.04 | 1,574,657 | +7.12(+3.56%) |
Jun 23, 2022 | 192.60 | 200.58 | 188.91 | 199.92 | 1,650,059 | +12.25(+6.53%) |
Jun 22, 2022 | 183.12 | 192.47 | 182.46 | 187.67 | 1,185,567 | +2.24(+1.21%) |
Jun 21, 2022 | 189.46 | 191.79 | 185.32 | 185.43 | 982,671 | +1.78(+0.97%) |
Jun 17, 2022 | 178.62 | 186.46 | 178.42 | 183.65 | 1,786,912 | +6.65(+3.76%) |
Jun 16, 2022 | 178.97 | 180.12 | 174.05 | 177.00 | 910,051 | -6.17(-3.37%) |
Jun 15, 2022 | 180.01 | 185.75 | 178.92 | 183.17 | 1,092,218 | +3.85(+2.15%) |
Jun 14, 2022 | 178.91 | 181.86 | 176.33 | 179.32 | 939,425 | +0.92(+0.52%) |
Jun 13, 2022 | 178.48 | 181.14 | 176.07 | 178.40 | 1,268,473 | -5.26(-2.86%) |
Jun 10, 2022 | 185.24 | 186.76 | 181.53 | 183.66 | 965,161 | -4.07(-2.17%) |
Jun 09, 2022 | 190.27 | 192.60 | 187.73 | 187.73 | 904,935 | -3.72(-1.94%) |
Jun 08, 2022 | 191.29 | 193.41 | 188.63 | 191.45 | 929,280 | -0.61(-0.32%) |
Jun 07, 2022 | 187.70 | 192.44 | 186.44 | 192.06 | 1,260,365 | +3.11(+1.65%) |
Jun 06, 2022 | 191.03 | 192.43 | 186.47 | 188.95 | 1,301,512 | +0.98(+0.52%) |
Jun 03, 2022 | 189.60 | 192.13 | 184.15 | 187.97 | 1,235,677 | -4.58(-2.38%) |
Jun 02, 2022 | 176.75 | 195.97 | 175.70 | 192.55 | 3,554,107 | +24.71(+14.72%) |
Jun 01, 2022 | 173.29 | 175.20 | 165.55 | 167.84 | 1,748,175 | -2.42(-1.42%) |
May 31, 2022 | 171.48 | 172.40 | 166.77 | 170.26 | 1,566,229 | -1.74(-1.01%) |
May 27, 2022 | 168.01 | 173.20 | 167.44 | 172.00 | 1,154,906 | +6.49(+3.92%) |
May 26, 2022 | 162.13 | 166.46 | 161.01 | 165.51 | 878,826 | +4.09(+2.53%) |
May 25, 2022 | 157.47 | 163.83 | 156.18 | 161.42 | 1,479,768 | +3.43(+2.17%) |
May 24, 2022 | 160.92 | 161.04 | 155.01 | 157.99 | 1,038,422 | -5.03(-3.09%) |
May 23, 2022 | 164.78 | 165.37 | 159.76 | 163.02 | 657,919 | -1.49(-0.91%) |
May 20, 2022 | 166.62 | 168.89 | 159.29 | 164.51 | 956,602 | +1.35(+0.83%) |
May 19, 2022 | 153.11 | 165.30 | 152.04 | 163.16 | 1,195,727 | +10.06(+6.57%) |
May 18, 2022 | 162.05 | 162.78 | 152.51 | 153.10 | 1,162,205 | -10.58(-6.46%) |
May 17, 2022 | 165.39 | 165.82 | 157.30 | 163.68 | 1,188,381 | +1.41(+0.87%) |
May 16, 2022 | 171.10 | 172.48 | 162.10 | 162.27 | 1,043,877 | -10.51(-6.08%) |
May 13, 2022 | 167.30 | 173.88 | 166.89 | 172.78 | 1,070,585 | +8.63(+5.26%) |
May 12, 2022 | 156.87 | 165.17 | 156.57 | 164.15 | 1,460,833 | +4.09(+2.56%) |
May 11, 2022 | 163.57 | 168.38 | 157.47 | 160.06 | 1,152,936 | -4.68(-2.84%) |
May 10, 2022 | 169.56 | 171.73 | 158.44 | 164.74 | 1,459,007 | -1.38(-0.83%) |
May 09, 2022 | 171.99 | 172.95 | 165.93 | 166.12 | 1,535,138 | -8.74(-5.00%) |
May 06, 2022 | 177.07 | 178.52 | 169.22 | 174.86 | 1,181,959 | -3.59(-2.01%) |
May 05, 2022 | 185.53 | 185.55 | 176.56 | 178.45 | 806,928 | -9.74(-5.18%) |
May 04, 2022 | 183.02 | 189.08 | 177.17 | 188.19 | 1,044,494 | +4.49(+2.44%) |
May 03, 2022 | 186.67 | 188.85 | 182.70 | 183.70 | 817,294 | -3.89(-2.07%) |
May 02, 2022 | 180.96 | 188.06 | 178.72 | 187.59 | 958,861 | +5.64(+3.10%) |
Apr 29, 2022 | 182.39 | 188.42 | 181.48 | 181.95 | 1,313,123 | -3.05(-1.65%) |
Apr 28, 2022 | 181.59 | 185.45 | 176.24 | 185.00 | 1,500,761 | +4.90(+2.72%) |
Apr 27, 2022 | 179.37 | 183.49 | 175.20 | 180.10 | 1,501,642 | -0.12(-0.07%) |
Apr 26, 2022 | 182.54 | 183.09 | 178.28 | 180.22 | 954,675 | -3.88(-2.11%) |
Apr 25, 2022 | 182.75 | 187.45 | 182.19 | 184.10 | 694,631 | +0.13(+0.07%) |
Apr 22, 2022 | 187.21 | 188.59 | 183.01 | 183.97 | 633,367 | -2.01(-1.08%) |
Apr 21, 2022 | 195.35 | 198.11 | 185.38 | 185.98 | 627,543 | -7.19(-3.72%) |
Apr 20, 2022 | 198.06 | 198.57 | 192.56 | 193.17 | 565,809 | -6.09(-3.06%) |
Apr 19, 2022 | 189.14 | 200.03 | 189.14 | 199.26 | 791,164 | +11.12(+5.91%) |
Apr 18, 2022 | 191.00 | 191.69 | 185.84 | 188.14 | 574,972 | -3.32(-1.73%) |
Apr 14, 2022 | 197.67 | 197.88 | 191.35 | 191.46 | 573,809 | -5.74(-2.91%) |
Apr 13, 2022 | 190.77 | 199.20 | 189.54 | 197.20 | 875,622 | +5.48(+2.86%) |
Apr 12, 2022 | 199.55 | 201.92 | 191.37 | 191.72 | 885,631 | -3.95(-2.02%) |
Apr 11, 2022 | 193.45 | 196.84 | 190.01 | 195.67 | 1,087,572 | -0.69(-0.35%) |
Apr 08, 2022 | 201.97 | 203.42 | 196.15 | 196.36 | 967,680 | -7.78(-3.81%) |
Apr 07, 2022 | 207.03 | 211.61 | 203.00 | 204.14 | 817,372 | -3.34(-1.61%) |
Apr 06, 2022 | 208.33 | 208.64 | 203.92 | 207.48 | 906,958 | -4.91(-2.31%) |
Apr 05, 2022 | 216.75 | 216.75 | 211.05 | 212.39 | 814,636 | -3.63(-1.68%) |
Apr 04, 2022 | 216.70 | 219.32 | 215.28 | 216.02 | 780,678 | -0.74(-0.34%) |
Apr 01, 2022 | 211.60 | 217.33 | 211.60 | 216.76 | 892,483 | +4.30(+2.02%) |
Mar 31, 2022 | 214.96 | 215.13 | 210.97 | 212.46 | 970,587 | -1.55(-0.72%) |
Mar 30, 2022 | 212.92 | 215.85 | 211.97 | 214.01 | 1,435,036 | -1.16(-0.54%) |
Mar 29, 2022 | 203.78 | 216.39 | 202.67 | 215.17 | 1,515,803 | +15.29(+7.65%) |
Mar 28, 2022 | 198.17 | 201.99 | 195.07 | 199.88 | 522,940 | +4.00(+2.04%) |
Mar 25, 2022 | 198.90 | 199.14 | 192.29 | 195.88 | 510,508 | -1.87(-0.95%) |
Mar 24, 2022 | 197.61 | 197.76 | 193.29 | 197.75 | 754,348 | +0.49(+0.25%) |
Mar 23, 2022 | 196.09 | 199.46 | 193.27 | 197.26 | 756,793 | -2.82(-1.41%) |
Mar 22, 2022 | 194.72 | 202.29 | 193.07 | 200.08 | 767,358 | +5.66(+2.91%) |
Mar 21, 2022 | 194.80 | 197.59 | 190.26 | 194.42 | 665,324 | -2.75(-1.39%) |
Mar 18, 2022 | 191.70 | 199.10 | 191.60 | 197.17 | 1,694,949 | +5.41(+2.82%) |
Mar 17, 2022 | 184.69 | 192.61 | 183.41 | 191.76 | 1,036,602 | +6.94(+3.76%) |
Mar 16, 2022 | 177.86 | 187.74 | 176.62 | 184.82 | 1,265,394 | +10.79(+6.20%) |
Mar 15, 2022 | 172.19 | 176.18 | 171.00 | 174.03 | 1,014,953 | +3.24(+1.90%) |
Mar 14, 2022 | 174.54 | 176.83 | 166.48 | 170.79 | 1,503,732 | -3.65(-2.09%) |
Mar 11, 2022 | 186.72 | 186.72 | 174.34 | 174.44 | 958,367 | -9.91(-5.38%) |
Mar 10, 2022 | 185.64 | 184.35 | 1,225,090 | -4.30(-2.28%) | ||
Mar 09, 2022 | 186.04 | 191.91 | 183.01 | 188.65 | 1,073,527 | +6.82(+3.75%) |
Mar 08, 2022 | 180.36 | 185.85 | 177.39 | 181.83 | 1,599,733 | +0.33(+0.18%) |
Mar 07, 2022 | 186.48 | 188.17 | 179.34 | 181.50 | 1,448,876 | -6.19(-3.30%) |
Mar 04, 2022 | 192.49 | 195.82 | 185.12 | 187.69 | 1,975,674 | -5.47(-2.83%) |
Mar 03, 2022 | 195.25 | 198.73 | 187.57 | 193.16 | 4,950,638 | -37.46(-16.24%) |
Mar 02, 2022 | 232.00 | 232.76 | 226.86 | 230.62 | 834,875 | -1.43(-0.62%) |
Mar 01, 2022 | 226.87 | 234.89 | 226.87 | 232.05 | 1,081,682 | +3.00(+1.31%) |
Feb 28, 2022 | 225.53 | 230.25 | 223.77 | 229.05 | 1,044,579 | +3.10(+1.37%) |
Feb 25, 2022 | 222.81 | 226.32 | 220.19 | 225.95 | 663,795 | +1.80(+0.80%) |
Feb 24, 2022 | 200.00 | 225.59 | 199.41 | 224.15 | 1,598,376 | +14.87(+7.11%) |
Feb 23, 2022 | 218.95 | 219.39 | 209.20 | 209.28 | 1,059,157 | -7.99(-3.68%) |
Feb 22, 2022 | 216.76 | 223.46 | 215.17 | 217.27 | 1,287,576 | -0.63(-0.29%) |
Feb 18, 2022 | 217.90 | 0 | -1.39(-0.63%) | |||
Feb 17, 2022 | 227.98 | 228.56 | 218.64 | 219.29 | 691,287 | -10.07(-4.39%) |
Feb 16, 2022 | 229.00 | 230.00 | 223.00 | 229.36 | 603,209 | -0.55(-0.24%) |
Feb 15, 2022 | 231.89 | 232.84 | 227.75 | 229.91 | 644,055 | +1.98(+0.87%) |
Feb 14, 2022 | 225.52 | 233.61 | 225.00 | 227.93 | 601,659 | -0.46(-0.20%) |
Feb 11, 2022 | 234.52 | 237.44 | 226.26 | 228.39 | 802,764 | -5.16(-2.21%) |
Feb 10, 2022 | 232.05 | 239.67 | 230.22 | 233.55 | 956,372 | -3.11(-1.31%) |
Feb 09, 2022 | 235.20 | 237.44 | 233.06 | 236.66 | 729,150 | +4.68(+2.02%) |
Feb 08, 2022 | 229.10 | 232.81 | 227.41 | 231.98 | 824,242 | -0.15(-0.06%) |
Feb 07, 2022 | 231.59 | 237.25 | 230.59 | 232.13 | 472,884 | -0.68(-0.29%) |
Feb 04, 2022 | 229.73 | 235.87 | 228.18 | 232.81 | 960,503 | +3.88(+1.69%) |
Feb 03, 2022 | 231.24 | 227.72 | 228.93 | 783,673 | -6.80(-2.88%) | |
Feb 02, 2022 | 236.85 | 239.31 | 232.34 | 235.73 | 654,077 | -2.37(-1.00%) |
Feb 01, 2022 | 236.16 | 238.90 | 231.70 | 238.10 | 850,870 | +1.56(+0.66%) |
Jan 31, 2022 | 226.49 | 236.83 | 236.54 | 1,078,384 | +11.80(+5.25%) | |
Jan 28, 2022 | 218.95 | 225.12 | 212.51 | 224.74 | 952,494 | +10.16(+4.73%) |
Jan 27, 2022 | 219.91 | 224.54 | 212.49 | 214.58 | 1,219,829 | -2.58(-1.19%) |
Jan 26, 2022 | 226.83 | 229.65 | 214.97 | 217.16 | 1,416,823 | -4.16(-1.88%) |
Jan 25, 2022 | 222.98 | 226.26 | 220.11 | 221.32 | 1,623,788 | -6.04(-2.66%) |
Jan 24, 2022 | 214.75 | 227.85 | 214.75 | 227.36 | 1,684,093 | +5.28(+2.38%) |
Jan 21, 2022 | 220.82 | 227.96 | 219.21 | 222.08 | 1,588,454 | -0.60(-0.27%) |
Jan 20, 2022 | 222.54 | 230.99 | 222.01 | 222.68 | 1,328,910 | +2.55(+1.16%) |
Jan 19, 2022 | 219.18 | 224.00 | 216.75 | 220.13 | 1,026,963 | +1.86(+0.85%) |
Jan 18, 2022 | 220.00 | 223.46 | 216.61 | 218.27 | 1,062,453 | -5.58(-2.49%) |
Jan 14, 2022 | 223.85 | 0 | -3.30(-1.45%) | |||
Jan 13, 2022 | 239.75 | 241.93 | 227.12 | 227.15 | 783,262 | -12.55(-5.24%) |
Jan 12, 2022 | 240.52 | 244.83 | 235.89 | 239.70 | 848,689 | -0.34(-0.14%) |
Jan 11, 2022 | 239.26 | 241.88 | 235.40 | 240.04 | 633,506 | +0.18(+0.08%) |
Jan 10, 2022 | 225.51 | 240.30 | 223.91 | 239.86 | 1,772,648 | +8.39(+3.62%) |
Jan 07, 2022 | 235.89 | 242.46 | 231.09 | 231.47 | 1,277,449 | -10.20(-4.22%) |
Jan 06, 2022 | 243.59 | 249.46 | 238.59 | 241.67 | 1,285,805 | +0.10(+0.04%) |
Jan 05, 2022 | 252.40 | 255.63 | 241.40 | 241.57 | 1,253,097 | -13.45(-5.27%) |
Jan 04, 2022 | 256.11 | 256.87 | 246.10 | 255.02 | 1,287,459 | -1.29(-0.50%) |
Jan 03, 2022 | 256.39 | 257.68 | 250.78 | 256.31 | 661,760 | +0.83(+0.32%) |
Dec 31, 2021 | 259.05 | 260.37 | 255.40 | 255.48 | 476,005 | -4.53(-1.74%) |
Dec 30, 2021 | 260.10 | 263.55 | 259.63 | 260.01 | 331,080 | +1.14(+0.44%) |
Dec 29, 2021 | 257.32 | 259.65 | 256.22 | 258.87 | 479,451 | +0.46(+0.18%) |
Dec 28, 2021 | 264.36 | 264.36 | 258.09 | 258.41 | 443,062 | -4.45(-1.69%) |
Dec 27, 2021 | 260.00 | 263.60 | 259.28 | 262.86 | 427,259 | +2.25(+0.86%) |
Dec 23, 2021 | 262.98 | 263.87 | 258.58 | 260.61 | 485,057 | -0.64(-0.24%) |
Dec 22, 2021 | 263.45 | 266.72 | 259.70 | 261.25 | 578,104 | -2.20(-0.84%) |
Dec 21, 2021 | 253.74 | 264.04 | 253.34 | 263.45 | 944,085 | +12.73(+5.08%) |
Dec 20, 2021 | 252.85 | 255.59 | 249.75 | 250.72 | 898,099 | -6.21(-2.42%) |
Dec 17, 2021 | 254.25 | 260.60 | 252.94 | 256.93 | 1,780,107 | +2.70(+1.06%) |
Dec 16, 2021 | 253.51 | 262.94 | 252.30 | 254.23 | 1,221,775 | -9.24(-3.51%) |
Dec 15, 2021 | 262.44 | 265.38 | 256.96 | 263.47 | 1,131,688 | +1.47(+0.56%) |
Dec 14, 2021 | 265.56 | 268.80 | 258.50 | 262.00 | 1,173,602 | -4.83(-1.81%) |
Dec 13, 2021 | 266.15 | 271.45 | 265.66 | 266.83 | 892,194 | +1.04(+0.39%) |
Dec 10, 2021 | 267.83 | 272.00 | 262.65 | 265.79 | 1,438,412 | -1.54(-0.58%) |
Dec 09, 2021 | 272.90 | 274.29 | 266.76 | 267.33 | 1,036,603 | -5.49(-2.01%) |
Dec 08, 2021 | 269.41 | 273.09 | 266.99 | 272.82 | 860,405 | +2.84(+1.05%) |
Dec 07, 2021 | 270.37 | 273.49 | 266.10 | 269.98 | 1,433,277 | +7.61(+2.90%) |
Dec 06, 2021 | 249.34 | 263.75 | 249.21 | 262.37 | 1,654,941 | +12.88(+5.16%) |
Dec 03, 2021 | 261.96 | 264.00 | 247.03 | 249.49 | 1,807,191 | -12.92(-4.92%) |
Dec 02, 2021 | 245.62 | 263.19 | 243.70 | 262.41 | 3,195,958 | -9.71(-3.57%) |
Dec 01, 2021 | 286.43 | 287.50 | 271.28 | 272.12 | 1,434,251 | -10.46(-3.70%) |
Nov 30, 2021 | 295.28 | 296.66 | 280.04 | 282.58 | 1,782,641 | -11.51(-3.91%) |
Nov 29, 2021 | 291.76 | 296.00 | 289.71 | 294.09 | 1,085,454 | +4.51(+1.56%) |
Nov 26, 2021 | 292.92 | 297.93 | 288.40 | 289.58 | 399,018 | -1.42(-0.49%) |
Nov 24, 2021 | 287.28 | 292.73 | 282.31 | 291.00 | 1,054,507 | +2.58(+0.89%) |
Nov 23, 2021 | 288.82 | 290.71 | 282.00 | 288.42 | 1,056,978 | -3.63(-1.24%) |
Nov 22, 2021 | 305.28 | 305.28 | 291.94 | 292.05 | 1,053,301 | -13.09(-4.29%) |
Nov 19, 2021 | 307.90 | 310.75 | 304.46 | 305.14 | 457,183 | -2.27(-0.74%) |
Nov 18, 2021 | 316.88 | 308.86 | 307.31 | 307.41 | 544,841 | -7.74(-2.46%) |
Nov 17, 2021 | 321.07 | 321.07 | 313.69 | 315.15 | 282,383 | -4.71(-1.47%) |
Nov 16, 2021 | 314.34 | 320.08 | 314.31 | 319.86 | 427,295 | +4.32(+1.37%) |
Nov 15, 2021 | 317.07 | 319.34 | 315.09 | 315.54 | 252,388 | -2.13(-0.67%) |
Nov 12, 2021 | 316.46 | 319.55 | 314.34 | 317.67 | 331,577 | +4.74(+1.51%) |
Nov 11, 2021 | 314.94 | 315.68 | 312.31 | 312.93 | 217,910 | -0.85(-0.27%) |
Nov 10, 2021 | 316.92 | 313.78 | 373,058 | -6.31(-1.97%) | ||
Nov 09, 2021 | 320.09 | 322.52 | 318.65 | 320.09 | 283,444 | -0.36(-0.11%) |
Nov 08, 2021 | 319.39 | 322.52 | 316.70 | 320.45 | 428,399 | +1.63(+0.51%) |
Nov 05, 2021 | 317.72 | 323.46 | 315.79 | 318.82 | 392,319 | -1.19(-0.37%) |
Nov 04, 2021 | 319.00 | 321.87 | 317.58 | 320.01 | 388,381 | +1.85(+0.58%) |
Nov 03, 2021 | 316.20 | 318.55 | 311.71 | 318.16 | 285,605 | +2.13(+0.67%) |
Nov 02, 2021 | 315.86 | 316.16 | 312.01 | 316.03 | 434,249 | +1.22(+0.39%) |
Nov 01, 2021 | 317.13 | 318.46 | 313.33 | 314.81 | 477,073 | -2.20(-0.69%) |
Oct 29, 2021 | 312.66 | 320.80 | 312.15 | 317.01 | 628,954 | +2.75(+0.88%) |
Oct 28, 2021 | 313.69 | 319.81 | 311.55 | 314.26 | 739,688 | +0.80(+0.26%) |
Oct 27, 2021 | 323.80 | 325.66 | 312.93 | 313.46 | 838,068 | -9.53(-2.95%) |
Oct 26, 2021 | 322.95 | 322.99 | 538,701 | +1.34(+0.42%) | ||
Oct 25, 2021 | 321.00 | 325.38 | 316.87 | 321.65 | 889,571 | +1.09(+0.34%) |
Oct 22, 2021 | 325.82 | 327.78 | 320.30 | 320.56 | 470,843 | -4.69(-1.44%) |
Oct 21, 2021 | 321.60 | 325.85 | 320.56 | 325.25 | 896,583 | +5.25(+1.64%) |
Oct 20, 2021 | 320.00 | 323.93 | 318.92 | 320.00 | 754,751 | +0.76(+0.24%) |
Oct 19, 2021 | 312.35 | 319.96 | 311.50 | 319.24 | 727,546 | +8.75(+2.82%) |
Oct 18, 2021 | 308.29 | 311.28 | 306.69 | 310.49 | 592,308 | +1.05(+0.34%) |
Oct 15, 2021 | 308.17 | 311.51 | 306.07 | 309.44 | 537,319 | +1.15(+0.37%) |
Oct 14, 2021 | 303.23 | 310.55 | 303.23 | 308.29 | 873,677 | +9.29(+3.11%) |
Oct 13, 2021 | 288.06 | 299.81 | 288.06 | 299.00 | 1,071,641 | +13.00(+4.55%) |
Oct 12, 2021 | 285.97 | 289.37 | 284.20 | 286.00 | 486,706 | +1.80(+0.63%) |
Oct 11, 2021 | 285.90 | 287.50 | 283.23 | 284.20 | 576,498 | -2.30(-0.80%) |
Oct 08, 2021 | 289.25 | 289.65 | 283.71 | 286.50 | 798,338 | -1.50(-0.52%) |
Oct 07, 2021 | 284.07 | 290.60 | 283.63 | 288.00 | 677,252 | +5.75(+2.04%) |
Oct 06, 2021 | 279.62 | 284.27 | 278.04 | 282.25 | 526,309 | +2.25(+0.80%) |
Oct 05, 2021 | 279.67 | 282.88 | 279.56 | 280.00 | 578,627 | +0.44(+0.16%) |
Oct 04, 2021 | 285.42 | 287.28 | 275.85 | 279.56 | 722,557 | -7.72(-2.69%) |