Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 178.65 | 179.45 | 174.35 | 174.72 | 1,500,122 | -3.12(-1.76%) |
Sep 29, 2022 | 178.65 | 180.16 | 176.26 | 177.84 | 1,341,555 | -3.17(-1.75%) |
Sep 28, 2022 | 177.88 | 182.41 | 176.77 | 181.01 | 1,200,456 | +4.76(+2.70%) |
Sep 27, 2022 | 181.02 | 181.96 | 174.83 | 176.25 | 1,371,829 | -3.58(-1.99%) |
Sep 26, 2022 | 179.77 | 182.40 | 178.92 | 179.83 | 1,561,375 | -0.47(-0.26%) |
Sep 23, 2022 | 180.11 | 180.75 | 177.37 | 180.30 | 1,137,854 | -1.11(-0.61%) |
Sep 22, 2022 | 184.93 | 185.11 | 180.93 | 181.42 | 849,536 | -3.68(-1.99%) |
Sep 21, 2022 | 188.99 | 191.17 | 185.03 | 185.09 | 1,122,567 | -2.04(-1.09%) |
Sep 20, 2022 | 187.82 | 187.82 | 185.10 | 187.13 | 927,890 | -2.51(-1.32%) |
Sep 19, 2022 | 184.98 | 189.76 | 184.87 | 189.64 | 757,352 | +3.26(+1.75%) |
Sep 16, 2022 | 185.62 | 187.56 | 183.63 | 186.38 | 2,100,874 | -0.70(-0.37%) |
Sep 15, 2022 | 191.33 | 192.26 | 186.66 | 187.08 | 1,148,658 | -3.69(-1.93%) |
Sep 14, 2022 | 192.60 | 193.18 | 188.69 | 190.77 | 1,699,332 | -1.73(-0.90%) |
Sep 13, 2022 | 195.03 | 196.88 | 191.63 | 192.50 | 1,108,656 | -6.87(-3.44%) |
Sep 12, 2022 | 198.91 | 201.04 | 197.86 | 199.37 | 1,322,956 | +1.03(+0.52%) |
Sep 09, 2022 | 196.45 | 199.30 | 196.40 | 198.34 | 1,068,741 | +2.45(+1.25%) |
Sep 08, 2022 | 193.87 | 196.46 | 192.12 | 195.89 | 1,208,204 | +1.12(+0.58%) |
Sep 07, 2022 | 189.98 | 195.11 | 189.29 | 194.77 | 1,475,669 | +5.03(+2.65%) |
Sep 06, 2022 | 187.79 | 189.96 | 185.79 | 189.73 | 1,860,490 | +2.06(+1.10%) |
Sep 02, 2022 | 190.44 | 191.97 | 186.40 | 187.67 | 1,356,751 | -1.77(-0.93%) |
Sep 01, 2022 | 186.33 | 189.65 | 185.42 | 189.44 | 1,206,906 | +2.31(+1.24%) |
Aug 31, 2022 | 189.65 | 189.65 | 186.43 | 187.12 | 1,376,021 | -1.28(-0.68%) |
Aug 30, 2022 | 189.30 | 189.63 | 186.29 | 188.40 | 1,526,368 | -0.37(-0.19%) |
Aug 29, 2022 | 190.44 | 190.69 | 188.30 | 188.76 | 1,351,191 | -2.81(-1.47%) |
Aug 26, 2022 | 200.38 | 200.38 | 191.32 | 191.58 | 896,348 | -8.02(-4.02%) |
Aug 25, 2022 | 198.09 | 199.61 | 197.40 | 199.60 | 643,641 | +2.11(+1.07%) |
Aug 24, 2022 | 197.72 | 197.91 | 196.48 | 197.48 | 680,952 | +0.21(+0.11%) |
Aug 23, 2022 | 197.30 | 199.57 | 196.77 | 197.27 | 773,198 | -0.99(-0.50%) |
Aug 22, 2022 | 202.43 | 202.44 | 197.56 | 198.26 | 1,185,793 | -6.98(-3.40%) |
Aug 19, 2022 | 207.21 | 207.48 | 204.50 | 205.25 | 1,073,237 | -2.78(-1.34%) |
Aug 18, 2022 | 208.18 | 208.20 | 206.52 | 208.03 | 471,969 | +0.60(+0.29%) |
Aug 17, 2022 | 206.54 | 208.27 | 205.07 | 207.43 | 679,109 | -1.05(-0.50%) |
Aug 16, 2022 | 204.96 | 209.28 | 204.18 | 208.47 | 852,297 | +2.95(+1.43%) |
Aug 15, 2022 | 205.05 | 207.21 | 204.12 | 205.52 | 2,514,391 | -3.33(-1.60%) |
Aug 12, 2022 | 205.83 | 208.99 | 204.59 | 208.86 | 619,788 | +4.12(+2.01%) |
Aug 11, 2022 | 206.86 | 207.61 | 204.35 | 204.74 | 676,594 | -0.27(-0.13%) |
Aug 10, 2022 | 204.39 | 205.33 | 203.41 | 205.00 | 755,675 | +4.25(+2.12%) |
Aug 09, 2022 | 200.74 | 201.88 | 199.94 | 200.75 | 939,477 | -0.29(-0.14%) |
Aug 08, 2022 | 204.28 | 205.00 | 200.30 | 201.04 | 736,594 | -1.38(-0.68%) |
Aug 05, 2022 | 199.40 | 202.52 | 198.51 | 202.42 | 1,102,267 | +1.29(+0.64%) |
Aug 04, 2022 | 200.40 | 202.12 | 199.37 | 201.13 | 1,142,185 | +0.84(+0.42%) |
Aug 03, 2022 | 197.34 | 201.25 | 196.46 | 200.29 | 1,328,802 | +3.50(+1.78%) |
Aug 02, 2022 | 194.97 | 204.77 | 194.12 | 196.79 | 2,082,746 | -2.35(-1.18%) |
Aug 01, 2022 | 197.93 | 200.02 | 197.86 | 199.15 | 1,131,818 | -0.39(-0.20%) |
Jul 29, 2022 | 196.43 | 200.15 | 195.79 | 199.54 | 1,328,472 | +4.09(+2.09%) |
Jul 28, 2022 | 190.87 | 195.79 | 190.87 | 195.45 | 1,077,798 | +5.46(+2.87%) |
Jul 27, 2022 | 186.32 | 191.03 | 185.14 | 189.99 | 886,431 | +3.90(+2.10%) |
Jul 26, 2022 | 183.27 | 186.42 | 182.79 | 186.09 | 931,683 | +2.17(+1.18%) |
Jul 25, 2022 | 183.40 | 184.25 | 182.55 | 183.92 | 605,202 | -0.06(-0.03%) |
Jul 22, 2022 | 183.48 | 185.14 | 183.02 | 183.98 | 774,390 | +0.84(+0.46%) |
Jul 21, 2022 | 180.62 | 183.20 | 179.39 | 183.15 | 644,742 | +2.28(+1.26%) |
Jul 20, 2022 | 179.96 | 181.39 | 178.78 | 180.87 | 797,258 | +0.83(+0.46%) |
Jul 19, 2022 | 175.25 | 180.30 | 174.72 | 180.04 | 1,199,583 | +6.89(+3.98%) |
Jul 18, 2022 | 173.95 | 175.03 | 172.56 | 173.16 | 899,438 | -0.32(-0.18%) |
Jul 15, 2022 | 171.78 | 174.00 | 170.06 | 173.47 | 893,454 | +4.47(+2.64%) |
Jul 14, 2022 | 168.43 | 169.27 | 166.66 | 169.01 | 1,323,722 | -2.24(-1.31%) |
Jul 13, 2022 | 172.60 | 173.43 | 171.14 | 171.25 | 1,201,631 | -4.38(-2.49%) |
Jul 12, 2022 | 175.44 | 179.26 | 174.95 | 175.62 | 833,714 | -0.08(-0.04%) |
Jul 11, 2022 | 174.39 | 176.46 | 174.11 | 175.70 | 1,173,904 | +0.64(+0.37%) |
Jul 08, 2022 | 176.72 | 177.90 | 174.76 | 175.06 | 1,196,512 | -3.24(-1.82%) |
Jul 07, 2022 | 175.75 | 178.64 | 174.01 | 178.29 | 1,271,166 | +3.27(+1.87%) |
Jul 06, 2022 | 175.98 | 176.45 | 173.44 | 175.02 | 976,475 | -0.41(-0.24%) |
Jul 05, 2022 | 172.85 | 175.84 | 170.03 | 175.43 | 1,487,219 | -0.22(-0.13%) |
Jul 01, 2022 | 175.71 | 177.92 | 173.13 | 175.65 | 813,813 | +0.62(+0.35%) |
Jun 30, 2022 | 171.90 | 175.18 | 170.74 | 175.04 | 1,548,146 | +1.40(+0.81%) |
Jun 29, 2022 | 174.94 | 174.97 | 171.78 | 173.64 | 780,413 | -0.94(-0.54%) |
Jun 28, 2022 | 179.55 | 180.85 | 174.22 | 174.58 | 1,026,445 | -4.11(-2.30%) |
Jun 27, 2022 | 180.21 | 180.68 | 177.28 | 178.69 | 1,447,667 | -0.59(-0.33%) |
Jun 24, 2022 | 173.09 | 179.29 | 172.67 | 179.28 | 1,579,839 | +7.46(+4.34%) |
Jun 23, 2022 | 172.71 | 174.57 | 169.96 | 171.82 | 728,487 | -1.22(-0.71%) |
Jun 22, 2022 | 170.47 | 174.30 | 170.28 | 173.04 | 1,069,047 | +0.09(+0.05%) |
Jun 21, 2022 | 171.84 | 173.88 | 170.40 | 172.95 | 1,078,926 | +2.89(+1.70%) |
Jun 17, 2022 | 170.44 | 172.16 | 169.18 | 170.06 | 2,231,242 | -0.88(-0.51%) |
Jun 16, 2022 | 174.75 | 174.75 | 169.88 | 170.93 | 1,387,816 | -6.91(-3.88%) |
Jun 15, 2022 | 178.52 | 180.38 | 175.86 | 177.84 | 1,367,135 | +0.46(+0.26%) |
Jun 14, 2022 | 179.94 | 181.09 | 175.97 | 177.38 | 1,264,739 | -2.57(-1.43%) |
Jun 13, 2022 | 184.04 | 185.42 | 178.84 | 179.95 | 1,359,962 | -7.78(-4.14%) |
Jun 10, 2022 | 190.65 | 191.08 | 187.67 | 187.72 | 1,230,010 | -6.29(-3.24%) |
Jun 09, 2022 | 196.25 | 198.66 | 193.82 | 194.01 | 849,616 | -2.84(-1.44%) |
Jun 08, 2022 | 198.72 | 199.52 | 196.33 | 196.85 | 710,444 | -3.62(-1.81%) |
Jun 07, 2022 | 197.93 | 200.75 | 194.92 | 200.48 | 967,027 | +1.88(+0.95%) |
Jun 06, 2022 | 198.76 | 199.84 | 198.01 | 198.60 | 480,525 | +0.32(+0.16%) |
Jun 03, 2022 | 198.03 | 198.74 | 197.08 | 198.28 | 539,115 | -1.36(-0.68%) |
Jun 02, 2022 | 197.98 | 199.83 | 195.41 | 199.64 | 506,746 | +3.13(+1.59%) |
Jun 01, 2022 | 199.79 | 200.04 | 194.23 | 196.51 | 857,477 | -1.99(-1.00%) |
May 31, 2022 | 194.96 | 199.45 | 193.27 | 198.50 | 2,268,487 | +1.27(+0.64%) |
May 27, 2022 | 196.31 | 197.32 | 194.74 | 197.24 | 830,552 | +2.30(+1.18%) |
May 26, 2022 | 194.30 | 195.91 | 193.64 | 194.94 | 875,613 | +2.29(+1.19%) |
May 25, 2022 | 192.93 | 193.84 | 190.25 | 192.65 | 912,122 | -1.23(-0.63%) |
May 24, 2022 | 192.52 | 194.92 | 189.62 | 193.88 | 1,226,183 | +0.70(+0.36%) |
May 23, 2022 | 194.81 | 194.89 | 192.17 | 193.18 | 1,055,905 | +0.69(+0.36%) |
May 20, 2022 | 192.19 | 192.79 | 188.74 | 192.50 | 1,235,989 | +0.93(+0.48%) |
May 19, 2022 | 191.87 | 194.29 | 189.77 | 191.57 | 1,680,745 | -2.47(-1.27%) |
May 18, 2022 | 200.14 | 200.57 | 193.51 | 194.04 | 1,267,000 | -8.44(-4.17%) |
May 17, 2022 | 200.10 | 202.68 | 198.51 | 202.48 | 1,004,669 | +4.93(+2.50%) |
May 16, 2022 | 195.85 | 198.42 | 192.51 | 197.55 | 965,955 | -0.54(-0.27%) |
May 13, 2022 | 198.97 | 199.62 | 195.05 | 198.09 | 1,563,912 | +0.05(+0.02%) |
May 12, 2022 | 194.02 | 198.29 | 193.45 | 198.05 | 1,667,472 | +3.59(+1.84%) |
May 11, 2022 | 194.10 | 196.96 | 192.73 | 194.46 | 1,090,190 | +0.26(+0.13%) |
May 10, 2022 | 201.82 | 202.18 | 193.75 | 194.20 | 1,629,443 | -5.61(-2.81%) |
May 09, 2022 | 197.57 | 202.19 | 196.80 | 199.81 | 1,712,811 | +0.16(+0.08%) |
May 06, 2022 | 197.46 | 200.61 | 194.78 | 199.65 | 1,690,286 | +1.05(+0.53%) |
May 05, 2022 | 201.39 | 202.88 | 197.36 | 198.60 | 2,049,550 | -4.62(-2.27%) |
May 04, 2022 | 195.49 | 203.90 | 194.45 | 203.22 | 1,872,091 | +8.41(+4.31%) |
May 03, 2022 | 200.25 | 204.01 | 190.67 | 194.81 | 2,009,070 | +4.00(+2.09%) |
May 02, 2022 | 188.11 | 192.39 | 186.79 | 190.82 | 1,972,610 | +2.77(+1.47%) |
Apr 29, 2022 | 192.32 | 194.18 | 187.40 | 188.05 | 2,021,526 | -5.35(-2.77%) |
Apr 28, 2022 | 190.92 | 194.66 | 189.30 | 193.40 | 1,166,635 | +4.21(+2.22%) |
Apr 27, 2022 | 189.47 | 192.44 | 188.67 | 189.19 | 1,219,816 | -0.28(-0.15%) |
Apr 26, 2022 | 192.97 | 194.62 | 189.39 | 189.47 | 1,097,100 | -5.27(-2.70%) |
Apr 25, 2022 | 193.84 | 195.34 | 190.17 | 194.74 | 1,004,055 | +0.73(+0.38%) |
Apr 22, 2022 | 197.20 | 198.05 | 193.81 | 194.00 | 950,026 | -4.71(-2.37%) |
Apr 21, 2022 | 199.05 | 200.91 | 197.69 | 198.72 | 1,145,614 | +1.67(+0.85%) |
Apr 20, 2022 | 196.19 | 199.05 | 195.78 | 197.05 | 918,979 | +3.01(+1.55%) |
Apr 19, 2022 | 189.20 | 194.21 | 188.57 | 194.04 | 1,002,969 | +6.45(+3.44%) |
Apr 18, 2022 | 186.95 | 189.20 | 186.28 | 187.59 | 1,015,458 | +0.34(+0.18%) |
Apr 14, 2022 | 190.33 | 190.44 | 186.99 | 187.25 | 1,615,072 | -2.93(-1.54%) |
Apr 13, 2022 | 190.33 | 190.81 | 189.52 | 190.18 | 1,070,666 | -0.45(-0.24%) |
Apr 12, 2022 | 192.10 | 194.57 | 189.65 | 190.62 | 1,058,170 | -0.95(-0.50%) |
Apr 11, 2022 | 193.81 | 195.20 | 191.23 | 191.58 | 799,607 | -2.71(-1.39%) |
Apr 08, 2022 | 195.64 | 196.33 | 193.59 | 194.29 | 861,240 | -1.22(-0.63%) |
Apr 07, 2022 | 194.17 | 196.40 | 192.58 | 195.51 | 1,117,429 | -0.20(-0.10%) |
Apr 06, 2022 | 194.32 | 196.92 | 193.36 | 195.71 | 1,138,370 | -1.23(-0.63%) |
Apr 05, 2022 | 198.64 | 200.01 | 196.42 | 196.94 | 746,702 | -2.40(-1.21%) |
Apr 04, 2022 | 198.99 | 199.84 | 196.14 | 199.34 | 833,340 | -1.15(-0.57%) |
Apr 01, 2022 | 201.01 | 201.26 | 197.36 | 200.49 | 1,063,976 | +0.72(+0.36%) |
Mar 31, 2022 | 203.69 | 204.97 | 199.74 | 199.77 | 1,580,634 | -5.02(-2.45%) |
Mar 30, 2022 | 206.60 | 207.84 | 203.77 | 204.79 | 907,636 | -2.57(-1.24%) |
Mar 29, 2022 | 205.53 | 209.00 | 205.08 | 207.36 | 889,120 | +4.04(+1.99%) |
Mar 28, 2022 | 203.35 | 203.45 | 200.46 | 203.32 | 1,012,873 | +2.43(+1.21%) |
Mar 25, 2022 | 200.72 | 202.05 | 199.91 | 200.89 | 642,356 | +1.00(+0.50%) |
Mar 24, 2022 | 199.27 | 200.05 | 198.58 | 199.88 | 996,688 | +1.27(+0.64%) |
Mar 23, 2022 | 200.93 | 201.93 | 198.59 | 198.61 | 766,904 | -2.99(-1.48%) |
Mar 22, 2022 | 202.31 | 202.97 | 201.24 | 201.60 | 794,727 | +0.48(+0.24%) |
Mar 21, 2022 | 201.60 | 202.62 | 199.92 | 201.12 | 1,116,455 | -0.32(-0.16%) |
Mar 18, 2022 | 201.45 | 202.66 | 198.59 | 201.44 | 1,803,086 | +0.90(+0.45%) |
Mar 17, 2022 | 198.14 | 201.23 | 197.92 | 200.54 | 896,630 | +1.32(+0.66%) |
Mar 16, 2022 | 198.74 | 200.59 | 196.65 | 199.22 | 1,075,092 | +1.46(+0.74%) |
Mar 15, 2022 | 196.91 | 198.22 | 195.45 | 197.76 | 698,907 | +2.18(+1.12%) |
Mar 14, 2022 | 195.02 | 197.38 | 194.49 | 195.58 | 1,138,577 | +2.17(+1.12%) |
Mar 11, 2022 | 196.99 | 197.73 | 193.26 | 193.40 | 934,313 | -2.22(-1.13%) |
Mar 10, 2022 | 194.33 | 196.71 | 193.24 | 195.62 | 832,717 | -1.49(-0.76%) |
Mar 09, 2022 | 197.17 | 200.28 | 196.79 | 197.11 | 1,001,831 | +4.03(+2.09%) |
Mar 08, 2022 | 197.14 | 199.39 | 192.39 | 193.08 | 1,630,638 | -2.86(-1.46%) |
Mar 07, 2022 | 200.91 | 201.01 | 195.86 | 195.94 | 1,520,819 | -5.31(-2.64%) |
Mar 04, 2022 | 201.29 | 202.75 | 198.80 | 201.25 | 1,426,603 | -3.03(-1.48%) |
Mar 03, 2022 | 204.98 | 206.12 | 202.59 | 204.28 | 1,137,987 | +1.09(+0.54%) |
Mar 02, 2022 | 201.65 | 204.55 | 201.47 | 203.18 | 1,267,489 | +3.14(+1.57%) |
Mar 01, 2022 | 205.47 | 206.32 | 198.93 | 200.04 | 1,517,680 | -5.20(-2.53%) |
Feb 28, 2022 | 204.60 | 206.72 | 202.88 | 205.24 | 1,977,741 | -1.98(-0.96%) |
Feb 25, 2022 | 203.84 | 207.89 | 205.19 | 207.23 | 1,223,306 | +4.07(+2.00%) |
Feb 24, 2022 | 200.55 | 204.08 | 198.56 | 203.16 | 2,041,382 | +0.62(+0.30%) |
Feb 23, 2022 | 204.28 | 206.03 | 202.03 | 202.54 | 1,545,220 | -1.35(-0.66%) |
Feb 22, 2022 | 205.25 | 205.81 | 202.53 | 203.89 | 1,345,361 | -0.85(-0.42%) |
Feb 18, 2022 | 204.74 | 0 | -1.28(-0.62%) | |||
Feb 17, 2022 | 206.91 | 208.86 | 205.54 | 206.02 | 859,612 | -2.77(-1.33%) |
Feb 16, 2022 | 207.77 | 209.84 | 206.31 | 208.79 | 820,751 | +0.32(+0.15%) |
Feb 15, 2022 | 209.97 | 211.33 | 207.79 | 208.47 | 1,010,091 | +0.54(+0.26%) |
Feb 14, 2022 | 207.63 | 209.52 | 205.72 | 207.93 | 1,470,110 | +1.38(+0.67%) |
Feb 11, 2022 | 208.40 | 210.11 | 205.66 | 206.55 | 1,374,598 | -2.00(-0.96%) |
Feb 10, 2022 | 212.26 | 213.35 | 207.07 | 208.55 | 1,563,404 | -6.56(-3.05%) |
Feb 09, 2022 | 214.71 | 216.31 | 214.35 | 215.12 | 1,323,451 | +1.21(+0.57%) |
Feb 08, 2022 | 213.30 | 215.82 | 212.80 | 213.91 | 1,201,657 | +0.62(+0.29%) |
Feb 07, 2022 | 217.32 | 218.41 | 212.84 | 213.29 | 953,423 | -3.89(-1.79%) |
Feb 04, 2022 | 227.29 | 228.72 | 217.14 | 217.18 | 1,819,294 | -11.89(-5.19%) |
Feb 03, 2022 | 224.73 | 229.06 | 1,639,713 | +5.20(+2.32%) | ||
Feb 02, 2022 | 220.15 | 224.31 | 219.59 | 223.87 | 1,938,914 | +2.78(+1.26%) |
Feb 01, 2022 | 222.75 | 223.16 | 218.54 | 221.09 | 1,173,417 | -0.83(-0.38%) |
Jan 31, 2022 | 218.44 | 222.22 | 221.92 | 1,340,614 | +2.06(+0.94%) | |
Jan 28, 2022 | 217.80 | 220.01 | 213.65 | 219.86 | 1,265,787 | +1.12(+0.51%) |
Jan 27, 2022 | 222.78 | 223.18 | 216.80 | 218.74 | 1,126,424 | -2.32(-1.05%) |
Jan 26, 2022 | 223.05 | 225.19 | 218.53 | 221.07 | 1,121,896 | -0.86(-0.39%) |
Jan 25, 2022 | 222.30 | 224.69 | 218.30 | 221.93 | 1,212,418 | -3.78(-1.67%) |
Jan 24, 2022 | 222.95 | 226.13 | 218.36 | 225.71 | 1,437,312 | +0.44(+0.19%) |
Jan 21, 2022 | 226.17 | 228.15 | 224.41 | 225.27 | 1,656,954 | -0.21(-0.09%) |
Jan 20, 2022 | 231.08 | 231.38 | 224.95 | 225.48 | 1,197,564 | -4.33(-1.88%) |
Jan 19, 2022 | 232.18 | 233.94 | 229.44 | 229.81 | 1,221,681 | -1.73(-0.75%) |
Jan 18, 2022 | 229.44 | 231.66 | 226.73 | 231.53 | 1,167,221 | +0.20(+0.09%) |
Jan 14, 2022 | 231.33 | 0 | -3.01(-1.28%) | |||
Jan 13, 2022 | 234.24 | 235.43 | 233.14 | 234.34 | 740,422 | +0.73(+0.31%) |
Jan 12, 2022 | 232.40 | 234.44 | 231.69 | 233.61 | 826,032 | +2.00(+0.86%) |
Jan 11, 2022 | 232.24 | 232.24 | 227.93 | 231.61 | 733,863 | +0.28(+0.12%) |
Jan 10, 2022 | 232.86 | 232.86 | 229.39 | 231.33 | 859,426 | -2.17(-0.93%) |
Jan 07, 2022 | 233.29 | 234.68 | 232.86 | 233.50 | 733,080 | -0.45(-0.19%) |
Jan 06, 2022 | 234.45 | 235.53 | 232.31 | 233.95 | 772,244 | -0.03(-0.01%) |
Jan 05, 2022 | 235.30 | 237.00 | 233.83 | 233.98 | 1,181,775 | -0.90(-0.38%) |
Jan 04, 2022 | 232.43 | 235.98 | 231.67 | 234.88 | 840,854 | +3.89(+1.68%) |
Jan 03, 2022 | 234.62 | 234.90 | 228.06 | 230.99 | 885,122 | -3.15(-1.35%) |
Dec 31, 2021 | 233.12 | 234.89 | 232.50 | 234.14 | 562,814 | +1.32(+0.57%) |
Dec 30, 2021 | 233.75 | 234.31 | 232.43 | 232.82 | 585,173 | -0.42(-0.18%) |
Dec 29, 2021 | 232.23 | 234.22 | 231.19 | 233.24 | 1,100,102 | +1.28(+0.55%) |
Dec 28, 2021 | 229.56 | 232.12 | 229.56 | 231.96 | 673,505 | +1.87(+0.81%) |
Dec 27, 2021 | 228.39 | 230.21 | 227.07 | 230.09 | 703,720 | +3.05(+1.34%) |
Dec 23, 2021 | 224.90 | 227.94 | 224.59 | 227.04 | 651,269 | +2.61(+1.16%) |
Dec 22, 2021 | 223.75 | 224.78 | 222.92 | 224.43 | 637,418 | +0.99(+0.44%) |
Dec 21, 2021 | 224.42 | 225.00 | 222.36 | 223.44 | 941,908 | +1.07(+0.48%) |
Dec 20, 2021 | 223.00 | 223.35 | 219.35 | 222.37 | 1,195,446 | -2.47(-1.10%) |
Dec 17, 2021 | 231.43 | 231.98 | 224.38 | 224.85 | 2,099,889 | -6.81(-2.94%) |
Dec 16, 2021 | 231.33 | 232.81 | 230.22 | 231.65 | 1,162,571 | +0.32(+0.14%) |
Dec 15, 2021 | 229.45 | 232.00 | 227.82 | 231.33 | 1,044,226 | +3.16(+1.39%) |
Dec 14, 2021 | 229.14 | 230.16 | 226.41 | 228.17 | 911,218 | -1.63(-0.71%) |
Dec 13, 2021 | 229.93 | 231.04 | 228.56 | 229.80 | 1,180,484 | +0.62(+0.27%) |
Dec 10, 2021 | 229.18 | 230.12 | 227.42 | 229.18 | 764,470 | +1.09(+0.48%) |
Dec 09, 2021 | 226.96 | 229.98 | 225.83 | 228.09 | 701,891 | +0.98(+0.43%) |
Dec 08, 2021 | 227.39 | 227.57 | 223.22 | 227.10 | 1,032,046 | +0.56(+0.25%) |
Dec 07, 2021 | 227.13 | 228.59 | 225.47 | 226.55 | 1,155,489 | +0.67(+0.30%) |
Dec 06, 2021 | 224.89 | 228.31 | 224.29 | 225.88 | 1,026,737 | +3.16(+1.42%) |
Dec 03, 2021 | 222.43 | 223.37 | 219.81 | 222.71 | 994,781 | +0.75(+0.34%) |
Dec 02, 2021 | 218.94 | 222.88 | 218.53 | 221.96 | 1,048,224 | +4.07(+1.87%) |
Dec 01, 2021 | 222.39 | 224.38 | 217.85 | 217.89 | 1,160,075 | -1.26(-0.58%) |
Nov 30, 2021 | 223.37 | 223.47 | 218.55 | 219.15 | 3,019,763 | -5.63(-2.50%) |
Nov 29, 2021 | 223.40 | 225.56 | 222.05 | 224.78 | 896,569 | +3.17(+1.43%) |
Nov 26, 2021 | 224.23 | 227.75 | 221.05 | 221.61 | 1,124,672 | -6.62(-2.90%) |
Nov 24, 2021 | 229.62 | 230.39 | 227.16 | 228.23 | 940,664 | -2.16(-0.94%) |
Nov 23, 2021 | 229.32 | 230.77 | 228.30 | 230.39 | 850,338 | +1.83(+0.80%) |
Nov 22, 2021 | 228.85 | 230.62 | 227.60 | 228.56 | 848,849 | +0.16(+0.07%) |
Nov 19, 2021 | 228.39 | 229.47 | 227.13 | 228.40 | 1,109,938 | +0.91(+0.40%) |
Nov 18, 2021 | 228.94 | 227.63 | 226.70 | 227.48 | 902,953 | -1.58(-0.69%) |
Nov 17, 2021 | 228.45 | 229.65 | 226.74 | 229.06 | 1,014,555 | +0.54(+0.24%) |
Nov 16, 2021 | 226.61 | 229.45 | 226.44 | 228.52 | 857,283 | +2.88(+1.28%) |
Nov 15, 2021 | 225.61 | 228.09 | 224.85 | 225.64 | 801,375 | +0.41(+0.18%) |
Nov 12, 2021 | 221.72 | 225.38 | 220.32 | 225.23 | 1,142,496 | +4.58(+2.08%) |
Nov 11, 2021 | 221.04 | 221.24 | 219.43 | 220.66 | 554,007 | -0.92(-0.41%) |
Nov 10, 2021 | 221.26 | 221.57 | 683,492 | -0.10(-0.05%) | ||
Nov 09, 2021 | 219.85 | 222.43 | 218.81 | 221.68 | 719,509 | +1.29(+0.59%) |
Nov 08, 2021 | 222.45 | 223.15 | 219.46 | 220.38 | 724,476 | -0.59(-0.26%) |
Nov 05, 2021 | 221.48 | 222.35 | 220.25 | 220.97 | 891,015 | +1.37(+0.62%) |
Nov 04, 2021 | 217.01 | 220.90 | 217.01 | 219.60 | 1,253,129 | +3.15(+1.46%) |
Nov 03, 2021 | 216.89 | 217.05 | 213.28 | 216.44 | 935,235 | -0.84(-0.39%) |
Nov 02, 2021 | 216.65 | 217.71 | 214.52 | 217.28 | 1,018,869 | +1.25(+0.58%) |
Nov 01, 2021 | 215.44 | 217.13 | 212.80 | 216.03 | 1,188,845 | +0.92(+0.43%) |
Oct 29, 2021 | 213.21 | 216.28 | 212.91 | 215.11 | 1,567,709 | +1.25(+0.59%) |
Oct 28, 2021 | 209.10 | 214.43 | 206.47 | 213.86 | 1,188,679 | +4.10(+1.95%) |
Oct 27, 2021 | 211.32 | 211.79 | 209.64 | 209.76 | 804,834 | -1.49(-0.71%) |
Oct 26, 2021 | 213.23 | 211.04 | 211.25 | 968,369 | -1.63(-0.77%) | |
Oct 25, 2021 | 211.54 | 213.66 | 210.46 | 212.89 | 641,725 | +0.89(+0.42%) |
Oct 22, 2021 | 212.91 | 213.87 | 211.87 | 212.00 | 551,282 | +0.04(+0.02%) |
Oct 21, 2021 | 210.98 | 212.00 | 208.74 | 211.96 | 552,664 | +0.81(+0.38%) |
Oct 20, 2021 | 210.97 | 212.33 | 210.65 | 211.15 | 702,756 | +0.41(+0.19%) |
Oct 19, 2021 | 210.68 | 211.57 | 209.82 | 210.74 | 574,570 | +1.37(+0.65%) |
Oct 18, 2021 | 209.48 | 211.16 | 208.47 | 209.37 | 753,947 | -1.59(-0.75%) |
Oct 15, 2021 | 210.06 | 211.96 | 209.49 | 210.96 | 1,013,593 | +1.93(+0.92%) |
Oct 14, 2021 | 204.00 | 209.37 | 204.00 | 209.03 | 1,151,587 | +6.28(+3.10%) |
Oct 13, 2021 | 202.29 | 204.63 | 201.26 | 202.76 | 1,027,011 | +1.11(+0.55%) |
Oct 12, 2021 | 201.91 | 203.57 | 200.84 | 201.64 | 923,250 | -0.25(-0.13%) |
Oct 11, 2021 | 204.10 | 205.70 | 201.87 | 201.90 | 817,541 | -2.39(-1.17%) |
Oct 08, 2021 | 202.73 | 205.22 | 201.35 | 204.29 | 923,193 | +1.09(+0.53%) |
Oct 07, 2021 | 202.49 | 203.97 | 202.24 | 203.20 | 842,393 | +2.69(+1.34%) |
Oct 06, 2021 | 199.80 | 200.98 | 196.53 | 200.51 | 1,152,705 | -0.12(-0.06%) |
Oct 05, 2021 | 195.96 | 201.94 | 195.45 | 200.63 | 1,453,434 | +4.25(+2.16%) |
Oct 04, 2021 | 195.41 | 197.36 | 193.69 | 196.38 | 1,783,118 | +1.09(+0.56%) |