Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 177.17 | 179.98 | 174.74 | 174.80 | 9,626,829 | -2.37(-1.34%) |
Sep 29, 2022 | 175.96 | 179.31 | 175.86 | 177.17 | 9,253,530 | +0.87(+0.49%) |
Sep 28, 2022 | 174.41 | 177.21 | 172.02 | 176.30 | 9,945,194 | +1.29(+0.74%) |
Sep 27, 2022 | 179.58 | 181.88 | 174.18 | 175.01 | 9,966,347 | -2.68(-1.51%) |
Sep 26, 2022 | 180.10 | 181.54 | 177.01 | 177.69 | 10,075,827 | -3.32(-1.83%) |
Sep 23, 2022 | 180.53 | 181.62 | 179.31 | 181.01 | 10,931,256 | -1.80(-0.99%) |
Sep 22, 2022 | 183.36 | 184.21 | 181.70 | 182.81 | 6,711,677 | -1.21(-0.66%) |
Sep 21, 2022 | 189.44 | 189.99 | 184.00 | 184.02 | 6,813,223 | -4.97(-2.63%) |
Sep 20, 2022 | 188.03 | 189.93 | 187.24 | 188.99 | 5,377,690 | -1.04(-0.55%) |
Sep 19, 2022 | 188.51 | 190.88 | 187.65 | 190.03 | 10,298,249 | -0.17(-0.09%) |
Sep 16, 2022 | 187.17 | 190.71 | 185.20 | 190.20 | 9,551,595 | -2.04(-1.06%) |
Sep 15, 2022 | 194.91 | 197.09 | 191.41 | 192.23 | 6,198,712 | -3.97(-2.03%) |
Sep 14, 2022 | 196.79 | 197.66 | 194.88 | 196.21 | 4,709,182 | -0.26(-0.13%) |
Sep 13, 2022 | 198.81 | 200.20 | 195.68 | 196.47 | 5,302,021 | -6.85(-3.37%) |
Sep 12, 2022 | 203.19 | 203.86 | 201.66 | 203.31 | 3,874,349 | +1.41(+0.70%) |
Sep 09, 2022 | 198.83 | 203.08 | 198.12 | 201.91 | 4,965,984 | +4.42(+2.24%) |
Sep 08, 2022 | 194.23 | 197.88 | 193.80 | 197.49 | 4,449,080 | +0.28(+0.14%) |
Sep 07, 2022 | 195.52 | 197.91 | 194.05 | 197.20 | 4,161,762 | +1.75(+0.90%) |
Sep 06, 2022 | 194.72 | 196.83 | 193.25 | 195.45 | 4,622,107 | +0.86(+0.44%) |
Sep 02, 2022 | 199.19 | 199.23 | 193.69 | 194.59 | 4,592,221 | -2.33(-1.18%) |
Sep 01, 2022 | 195.53 | 197.21 | 193.50 | 196.92 | 5,699,771 | +1.40(+0.72%) |
Aug 31, 2022 | 197.77 | 199.90 | 195.45 | 195.52 | 6,665,497 | -2.63(-1.33%) |
Aug 30, 2022 | 200.65 | 201.13 | 197.00 | 198.15 | 3,982,020 | -0.93(-0.47%) |
Aug 29, 2022 | 198.02 | 200.69 | 197.40 | 199.08 | 4,549,330 | -0.55(-0.28%) |
Aug 26, 2022 | 206.40 | 206.88 | 199.45 | 199.63 | 5,142,818 | -6.82(-3.30%) |
Aug 25, 2022 | 204.06 | 206.54 | 203.19 | 206.45 | 4,568,138 | +3.10(+1.52%) |
Aug 24, 2022 | 203.31 | 205.01 | 202.37 | 203.35 | 4,298,754 | -0.13(-0.06%) |
Aug 23, 2022 | 204.66 | 205.94 | 203.22 | 203.48 | 3,582,292 | -1.78(-0.87%) |
Aug 22, 2022 | 206.57 | 207.86 | 204.86 | 205.26 | 5,223,258 | -4.14(-1.98%) |
Aug 19, 2022 | 210.67 | 211.78 | 208.98 | 209.40 | 4,247,100 | -2.39(-1.13%) |
Aug 18, 2022 | 210.44 | 212.53 | 209.02 | 211.79 | 4,615,574 | +0.72(+0.34%) |
Aug 17, 2022 | 211.55 | 212.71 | 209.34 | 211.08 | 4,982,011 | -2.58(-1.21%) |
Aug 16, 2022 | 211.11 | 214.12 | 208.72 | 213.66 | 7,094,071 | +0.71(+0.33%) |
Aug 15, 2022 | 206.99 | 213.26 | 206.99 | 212.95 | 5,382,497 | +5.01(+2.41%) |
Aug 12, 2022 | 209.58 | 209.75 | 206.73 | 207.94 | 6,548,933 | +0.25(+0.12%) |
Aug 11, 2022 | 209.87 | 210.07 | 207.21 | 207.69 | 6,747,740 | -0.63(-0.30%) |
Aug 10, 2022 | 211.01 | 211.02 | 207.55 | 208.33 | 5,850,462 | +1.81(+0.87%) |
Aug 09, 2022 | 208.23 | 209.65 | 206.02 | 206.52 | 4,679,700 | -3.01(-1.43%) |
Aug 08, 2022 | 211.40 | 212.78 | 208.28 | 209.53 | 4,159,342 | -2.50(-1.18%) |
Aug 05, 2022 | 206.96 | 212.11 | 206.75 | 212.03 | 5,654,381 | +2.36(+1.12%) |
Aug 04, 2022 | 206.78 | 211.06 | 204.84 | 209.67 | 6,912,385 | +4.90(+2.39%) |
Aug 03, 2022 | 204.29 | 206.59 | 203.20 | 204.77 | 9,692,014 | +2.18(+1.08%) |
Aug 02, 2022 | 204.10 | 205.12 | 200.30 | 202.59 | 10,118,562 | -5.01(-2.41%) |
Aug 01, 2022 | 204.74 | 210.18 | 203.87 | 207.60 | 8,173,373 | -0.74(-0.35%) |
Jul 29, 2022 | 208.23 | 210.35 | 206.10 | 208.34 | 6,172,428 | +0.75(+0.36%) |
Jul 28, 2022 | 206.89 | 208.94 | 204.22 | 207.59 | 7,612,088 | +0.87(+0.42%) |
Jul 27, 2022 | 207.02 | 212.99 | 197.62 | 206.72 | 17,752,046 | -1.99(-0.95%) |
Jul 26, 2022 | 210.04 | 211.32 | 207.98 | 208.71 | 6,241,887 | -1.75(-0.83%) |
Jul 25, 2022 | 210.76 | 210.98 | 207.85 | 210.46 | 4,435,092 | +0.56(+0.27%) |
Jul 22, 2022 | 214.05 | 214.19 | 208.35 | 209.90 | 5,163,353 | -2.45(-1.15%) |
Jul 21, 2022 | 209.36 | 213.04 | 208.94 | 212.34 | 4,888,036 | +2.77(+1.32%) |
Jul 20, 2022 | 208.23 | 210.32 | 207.45 | 209.57 | 4,540,835 | -0.28(-0.14%) |
Jul 19, 2022 | 204.51 | 210.30 | 204.20 | 209.86 | 5,015,971 | +6.34(+3.11%) |
Jul 18, 2022 | 207.74 | 209.12 | 202.96 | 203.52 | 4,732,893 | -2.78(-1.35%) |
Jul 15, 2022 | 205.65 | 207.94 | 203.49 | 206.30 | 7,376,971 | +4.06(+2.01%) |
Jul 14, 2022 | 196.44 | 202.41 | 194.46 | 202.25 | 5,706,790 | +1.73(+0.86%) |
Jul 13, 2022 | 196.86 | 201.91 | 195.95 | 200.52 | 7,734,939 | -0.66(-0.33%) |
Jul 12, 2022 | 199.63 | 204.42 | 199.15 | 201.18 | 6,902,289 | -0.24(-0.12%) |
Jul 11, 2022 | 198.41 | 203.06 | 198.41 | 201.41 | 5,463,396 | +1.46(+0.73%) |
Jul 08, 2022 | 198.72 | 200.47 | 196.89 | 199.95 | 3,687,365 | +0.76(+0.38%) |
Jul 07, 2022 | 198.94 | 199.81 | 196.48 | 199.19 | 4,733,279 | +1.65(+0.84%) |
Jul 06, 2022 | 196.44 | 198.91 | 195.13 | 197.54 | 4,185,684 | +0.57(+0.29%) |
Jul 05, 2022 | 192.74 | 197.00 | 190.69 | 196.97 | 4,185,078 | +1.34(+0.68%) |
Jul 01, 2022 | 193.29 | 196.25 | 191.25 | 195.64 | 4,219,883 | +2.25(+1.16%) |
Jun 30, 2022 | 191.89 | 195.31 | 189.42 | 193.39 | 7,177,865 | -2.56(-1.31%) |
Jun 29, 2022 | 193.81 | 197.07 | 193.81 | 195.95 | 4,402,761 | +1.36(+0.70%) |
Jun 28, 2022 | 200.37 | 203.11 | 193.99 | 194.59 | 4,450,773 | -5.34(-2.67%) |
Jun 27, 2022 | 202.09 | 203.41 | 199.01 | 199.94 | 6,231,805 | -1.92(-0.95%) |
Jun 24, 2022 | 194.21 | 201.98 | 194.00 | 201.85 | 7,895,303 | +8.71(+4.51%) |
Jun 23, 2022 | 192.65 | 193.95 | 190.01 | 193.14 | 4,838,647 | +2.77(+1.46%) |
Jun 22, 2022 | 187.85 | 192.90 | 187.63 | 190.37 | 5,231,763 | -0.56(-0.29%) |
Jun 21, 2022 | 192.23 | 193.23 | 190.28 | 190.93 | 6,348,038 | +4.30(+2.31%) |
Jun 17, 2022 | 183.60 | 187.90 | 182.60 | 186.63 | 15,362,890 | +0.94(+0.51%) |
Jun 16, 2022 | 188.00 | 188.46 | 184.19 | 185.69 | 10,065,932 | -6.98(-3.62%) |
Jun 15, 2022 | 192.49 | 195.29 | 188.81 | 192.67 | 6,607,475 | +2.59(+1.36%) |
Jun 14, 2022 | 189.29 | 190.88 | 188.34 | 190.08 | 6,556,484 | +1.24(+0.66%) |
Jun 13, 2022 | 189.56 | 192.41 | 187.68 | 188.84 | 7,253,086 | -7.12(-3.63%) |
Jun 10, 2022 | 198.06 | 199.80 | 195.64 | 195.96 | 5,257,309 | -6.48(-3.20%) |
Jun 09, 2022 | 208.81 | 209.91 | 202.35 | 202.44 | 5,233,389 | -7.26(-3.46%) |
Jun 08, 2022 | 209.96 | 211.74 | 209.04 | 209.70 | 3,712,098 | -0.98(-0.47%) |
Jun 07, 2022 | 207.36 | 211.15 | 206.97 | 210.68 | 4,574,464 | +1.53(+0.73%) |
Jun 06, 2022 | 211.62 | 213.71 | 208.32 | 209.15 | 4,036,726 | +0.28(+0.14%) |
Jun 03, 2022 | 209.16 | 210.40 | 207.51 | 208.87 | 4,431,372 | -2.36(-1.12%) |
Jun 02, 2022 | 208.12 | 211.42 | 207.32 | 211.22 | 5,433,887 | +5.03(+2.44%) |
Jun 01, 2022 | 208.28 | 210.30 | 205.10 | 206.19 | 5,354,327 | -2.20(-1.06%) |
May 31, 2022 | 206.64 | 210.54 | 205.39 | 208.40 | 9,759,810 | -0.70(-0.33%) |
May 27, 2022 | 206.26 | 209.44 | 205.91 | 209.09 | 4,989,137 | +4.25(+2.08%) |
May 26, 2022 | 201.46 | 206.01 | 201.03 | 204.84 | 9,378,810 | +4.63(+2.31%) |
May 25, 2022 | 197.02 | 201.30 | 196.90 | 200.21 | 5,555,917 | +1.19(+0.60%) |
May 24, 2022 | 200.28 | 201.03 | 195.49 | 199.03 | 7,594,055 | -4.84(-2.38%) |
May 23, 2022 | 197.31 | 204.26 | 197.20 | 203.87 | 12,406,195 | +8.38(+4.29%) |
May 20, 2022 | 196.12 | 198.07 | 190.57 | 195.49 | 7,081,168 | +1.63(+0.84%) |
May 19, 2022 | 192.86 | 196.85 | 189.87 | 193.86 | 9,174,950 | -2.57(-1.31%) |
May 18, 2022 | 199.21 | 201.81 | 195.59 | 196.43 | 8,903,650 | -3.94(-1.97%) |
May 17, 2022 | 199.24 | 201.16 | 196.59 | 200.37 | 7,425,876 | +6.08(+3.13%) |
May 16, 2022 | 193.81 | 196.38 | 192.40 | 194.29 | 5,253,769 | -1.39(-0.71%) |
May 13, 2022 | 193.50 | 196.97 | 193.00 | 195.69 | 6,805,591 | +5.17(+2.71%) |
May 12, 2022 | 191.07 | 192.57 | 186.57 | 190.52 | 9,477,024 | -2.33(-1.21%) |
May 11, 2022 | 189.69 | 194.42 | 187.64 | 192.85 | 9,615,577 | +3.08(+1.62%) |
May 10, 2022 | 192.84 | 193.86 | 187.22 | 189.77 | 11,237,209 | +0.57(+0.30%) |
May 09, 2022 | 196.12 | 196.80 | 188.30 | 189.21 | 10,603,749 | -9.63(-4.84%) |
May 06, 2022 | 199.74 | 201.68 | 196.28 | 198.83 | 9,002,382 | -2.37(-1.18%) |
May 05, 2022 | 208.10 | 210.36 | 199.08 | 201.20 | 7,902,458 | -9.10(-4.33%) |
May 04, 2022 | 205.23 | 210.58 | 201.29 | 210.30 | 7,335,298 | +5.84(+2.86%) |
May 03, 2022 | 209.41 | 209.41 | 202.21 | 204.46 | 6,748,843 | -2.91(-1.40%) |
May 02, 2022 | 207.61 | 207.97 | 202.89 | 207.37 | 8,979,666 | -1.57(-0.75%) |
Apr 29, 2022 | 214.32 | 216.85 | 208.17 | 208.94 | 8,158,674 | -7.38(-3.41%) |
Apr 28, 2022 | 216.07 | 220.51 | 214.96 | 216.32 | 11,017,209 | +6.42(+3.06%) |
Apr 27, 2022 | 213.10 | 217.44 | 208.86 | 209.90 | 16,275,052 | +12.75(+6.47%) |
Apr 26, 2022 | 202.91 | 204.46 | 197.15 | 197.15 | 8,315,745 | -8.68(-4.22%) |
Apr 25, 2022 | 202.29 | 206.39 | 201.29 | 205.82 | 6,986,435 | +1.75(+0.86%) |
Apr 22, 2022 | 211.99 | 212.30 | 203.86 | 204.08 | 6,352,893 | -8.12(-3.83%) |
Apr 21, 2022 | 215.19 | 219.52 | 211.12 | 212.19 | 9,027,650 | -1.31(-0.61%) |
Apr 20, 2022 | 214.36 | 216.48 | 213.12 | 213.51 | 7,322,447 | +2.05(+0.97%) |
Apr 19, 2022 | 208.91 | 212.25 | 208.26 | 211.46 | 5,133,989 | +2.48(+1.19%) |
Apr 18, 2022 | 207.51 | 211.59 | 207.36 | 208.98 | 4,839,191 | +0.37(+0.18%) |
Apr 14, 2022 | 210.06 | 211.70 | 208.35 | 208.61 | 8,355,944 | -0.47(-0.22%) |
Apr 13, 2022 | 206.29 | 209.65 | 203.10 | 209.08 | 8,214,080 | +1.83(+0.88%) |
Apr 12, 2022 | 212.24 | 212.72 | 206.56 | 207.24 | 7,595,899 | -3.28(-1.56%) |
Apr 11, 2022 | 211.02 | 213.03 | 209.21 | 210.53 | 7,081,761 | -2.19(-1.03%) |
Apr 08, 2022 | 210.59 | 215.09 | 208.89 | 212.71 | 5,547,875 | +0.81(+0.38%) |
Apr 07, 2022 | 214.02 | 214.38 | 209.48 | 211.90 | 7,144,526 | -2.80(-1.31%) |
Apr 06, 2022 | 218.40 | 218.49 | 214.32 | 214.70 | 7,578,238 | -6.94(-3.13%) |
Apr 05, 2022 | 222.37 | 224.49 | 220.88 | 221.64 | 4,753,446 | -1.62(-0.72%) |
Apr 04, 2022 | 221.32 | 224.73 | 220.54 | 223.26 | 8,692,450 | +1.35(+0.61%) |
Apr 01, 2022 | 218.69 | 222.17 | 217.86 | 221.91 | 6,691,213 | +4.50(+2.07%) |
Mar 31, 2022 | 219.51 | 221.48 | 216.10 | 217.41 | 10,985,026 | -2.14(-0.97%) |
Mar 30, 2022 | 221.40 | 221.71 | 218.35 | 219.55 | 7,225,866 | -4.09(-1.83%) |
Mar 29, 2022 | 220.42 | 224.31 | 219.38 | 223.63 | 8,193,145 | +7.20(+3.33%) |
Mar 28, 2022 | 214.20 | 216.63 | 213.23 | 216.43 | 4,403,184 | +2.29(+1.07%) |
Mar 25, 2022 | 214.12 | 214.62 | 211.45 | 214.13 | 5,153,868 | +1.10(+0.52%) |
Mar 24, 2022 | 210.76 | 213.38 | 209.79 | 213.04 | 5,596,511 | +2.58(+1.22%) |
Mar 23, 2022 | 211.07 | 213.01 | 209.99 | 210.46 | 6,128,209 | -3.72(-1.73%) |
Mar 22, 2022 | 213.56 | 215.25 | 212.91 | 214.17 | 6,402,860 | +1.40(+0.66%) |
Mar 21, 2022 | 212.09 | 213.77 | 210.33 | 212.77 | 6,223,694 | -2.03(-0.95%) |
Mar 18, 2022 | 207.54 | 214.95 | 206.16 | 214.80 | 14,914,136 | +5.55(+2.65%) |
Mar 17, 2022 | 205.80 | 209.34 | 204.62 | 209.25 | 6,801,553 | +1.55(+0.75%) |
Mar 16, 2022 | 205.87 | 209.46 | 202.93 | 207.70 | 9,430,345 | +5.62(+2.78%) |
Mar 15, 2022 | 198.12 | 202.35 | 197.44 | 202.09 | 8,443,152 | +5.70(+2.90%) |
Mar 14, 2022 | 194.52 | 200.41 | 194.26 | 196.39 | 8,154,012 | +3.55(+1.84%) |
Mar 11, 2022 | 196.80 | 196.89 | 192.60 | 192.84 | 5,541,109 | -1.23(-0.64%) |
Mar 10, 2022 | 193.03 | 194.08 | 7,199,550 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.64 | 196.53 | 191.40 | 195.83 | 8,625,527 | +7.89(+4.20%) |
Mar 08, 2022 | 186.27 | 192.56 | 183.00 | 187.94 | 11,289,288 | +0.99(+0.53%) |
Mar 07, 2022 | 195.91 | 196.24 | 186.31 | 186.95 | 13,675,480 | -9.40(-4.79%) |
Mar 04, 2022 | 200.97 | 202.31 | 192.99 | 196.35 | 11,133,572 | -6.80(-3.35%) |
Mar 03, 2022 | 206.41 | 207.34 | 202.50 | 203.16 | 8,777,579 | -1.23(-0.60%) |
Mar 02, 2022 | 202.83 | 206.40 | 202.14 | 204.38 | 9,043,252 | -0.48(-0.23%) |
Mar 01, 2022 | 210.26 | 210.92 | 203.20 | 204.86 | 9,494,749 | -7.01(-3.31%) |
Feb 28, 2022 | 211.75 | 214.35 | 209.05 | 211.87 | 8,574,417 | -3.09(-1.44%) |
Feb 25, 2022 | 213.02 | 216.34 | 212.50 | 214.96 | 8,633,330 | +1.93(+0.91%) |
Feb 24, 2022 | 199.37 | 213.58 | 197.49 | 213.03 | 13,737,028 | +1.32(+0.62%) |
Feb 23, 2022 | 218.46 | 219.87 | 211.18 | 211.70 | 8,854,764 | -5.26(-2.43%) |
Feb 22, 2022 | 216.67 | 219.93 | 215.60 | 216.97 | 10,127,389 | -1.34(-0.62%) |
Feb 18, 2022 | 218.31 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.91 | 224.31 | 219.76 | 220.19 | 8,293,439 | -4.13(-1.84%) |
Feb 16, 2022 | 223.03 | 225.36 | 221.16 | 224.32 | 9,752,228 | +0.98(+0.44%) |
Feb 15, 2022 | 222.80 | 224.78 | 220.49 | 223.34 | 9,651,514 | +2.43(+1.10%) |
Feb 14, 2022 | 218.90 | 222.79 | 218.43 | 220.91 | 8,446,326 | +0.64(+0.29%) |
Feb 11, 2022 | 222.78 | 224.59 | 219.14 | 220.27 | 7,686,348 | -0.88(-0.40%) |
Feb 10, 2022 | 223.55 | 225.43 | 220.45 | 221.15 | 6,926,488 | -4.81(-2.13%) |
Feb 09, 2022 | 225.24 | 228.19 | 225.23 | 225.96 | 7,941,277 | +2.87(+1.29%) |
Feb 08, 2022 | 221.45 | 223.64 | 219.97 | 223.09 | 7,705,828 | +0.76(+0.34%) |
Feb 07, 2022 | 223.15 | 225.03 | 221.21 | 222.33 | 6,113,791 | -1.20(-0.54%) |
Feb 04, 2022 | 223.64 | 225.33 | 220.17 | 223.53 | 11,083,822 | -3.08(-1.36%) |
Feb 03, 2022 | 228.09 | 226.62 | 10,183,328 | -3.80(-1.65%) | ||
Feb 02, 2022 | 226.38 | 230.84 | 225.12 | 230.42 | 10,814,581 | +3.00(+1.32%) |
Feb 01, 2022 | 222.08 | 229.62 | 221.61 | 227.42 | 12,509,056 | +6.06(+2.74%) |
Jan 31, 2022 | 220.76 | 221.57 | 221.36 | 12,647,905 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.95 | 223.15 | 211.51 | 223.15 | 27,042,716 | +21.39(+10.60%) |
Jan 27, 2022 | 205.05 | 206.48 | 201.47 | 201.77 | 12,256,495 | +0.27(+0.14%) |
Jan 26, 2022 | 199.94 | 206.38 | 199.88 | 201.49 | 11,049,815 | +3.79(+1.92%) |
Jan 25, 2022 | 195.38 | 200.65 | 192.80 | 197.71 | 12,384,925 | +0.15(+0.07%) |
Jan 24, 2022 | 197.88 | 198.41 | 191.65 | 197.56 | 16,403,367 | -3.99(-1.98%) |
Jan 21, 2022 | 210.88 | 211.02 | 201.44 | 201.55 | 16,552,104 | -8.24(-3.93%) |
Jan 20, 2022 | 210.16 | 214.94 | 209.39 | 209.79 | 8,708,225 | -0.32(-0.15%) |
Jan 19, 2022 | 208.47 | 213.59 | 207.60 | 210.12 | 9,602,373 | -1.01(-0.48%) |
Jan 18, 2022 | 211.29 | 212.29 | 209.77 | 211.12 | 9,296,905 | +1.02(+0.48%) |
Jan 14, 2022 | 210.11 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 212.24 | 215.79 | 210.09 | 210.43 | 9,059,390 | -0.69(-0.33%) |
Jan 12, 2022 | 209.92 | 212.96 | 209.26 | 211.12 | 7,073,350 | +1.30(+0.62%) |
Jan 11, 2022 | 206.93 | 210.38 | 204.30 | 209.82 | 8,990,094 | +2.36(+1.14%) |
Jan 10, 2022 | 209.43 | 209.65 | 202.11 | 207.46 | 12,235,576 | -4.88(-2.30%) |
Jan 07, 2022 | 212.69 | 215.52 | 211.06 | 212.35 | 10,934,533 | -2.73(-1.27%) |
Jan 06, 2022 | 213.17 | 217.19 | 212.93 | 215.08 | 8,046,295 | -0.25(-0.11%) |
Jan 05, 2022 | 217.91 | 220.48 | 215.25 | 215.32 | 9,799,402 | -2.41(-1.11%) |
Jan 04, 2022 | 217.28 | 221.97 | 217.09 | 217.73 | 10,859,323 | +1.01(+0.47%) |
Jan 03, 2022 | 212.90 | 217.34 | 212.40 | 216.72 | 7,861,533 | +4.62(+2.18%) |
Dec 31, 2021 | 212.20 | 213.35 | 210.91 | 212.10 | 4,825,981 | -1.13(-0.53%) |
Dec 30, 2021 | 213.34 | 214.49 | 212.53 | 213.24 | 3,894,425 | -0.29(-0.14%) |
Dec 29, 2021 | 213.13 | 214.29 | 212.71 | 213.53 | 3,293,054 | +0.12(+0.06%) |
Dec 28, 2021 | 211.42 | 215.06 | 211.00 | 213.41 | 4,372,766 | +0.41(+0.19%) |
Dec 27, 2021 | 213.05 | 213.48 | 210.31 | 213.00 | 4,923,111 | +0.99(+0.47%) |
Dec 23, 2021 | 213.80 | 213.87 | 212.02 | 212.02 | 4,902,450 | -1.31(-0.61%) |
Dec 22, 2021 | 209.30 | 214.29 | 209.30 | 213.33 | 6,129,992 | +2.53(+1.20%) |
Dec 21, 2021 | 206.13 | 211.56 | 205.89 | 210.80 | 7,142,675 | +6.50(+3.18%) |
Dec 20, 2021 | 204.65 | 205.31 | 202.46 | 204.30 | 9,637,820 | -3.07(-1.48%) |
Dec 17, 2021 | 208.28 | 208.68 | 203.37 | 207.38 | 12,006,589 | -2.44(-1.16%) |
Dec 16, 2021 | 210.71 | 211.67 | 207.11 | 209.81 | 8,733,139 | +2.02(+0.97%) |
Dec 15, 2021 | 204.95 | 207.97 | 203.44 | 207.80 | 11,115,416 | +2.28(+1.11%) |
Dec 14, 2021 | 206.25 | 208.84 | 204.02 | 205.52 | 10,043,201 | -1.02(-0.49%) |
Dec 13, 2021 | 207.93 | 208.79 | 205.52 | 206.53 | 9,032,144 | -2.33(-1.12%) |
Dec 10, 2021 | 207.40 | 209.70 | 206.38 | 208.86 | 9,075,630 | +1.97(+0.95%) |
Dec 09, 2021 | 204.09 | 207.69 | 202.77 | 206.90 | 10,397,606 | +2.35(+1.15%) |
Dec 08, 2021 | 203.25 | 205.03 | 201.34 | 204.55 | 12,001,478 | +1.59(+0.78%) |
Dec 07, 2021 | 201.62 | 203.52 | 201.51 | 202.96 | 12,151,281 | +4.59(+2.31%) |
Dec 06, 2021 | 194.54 | 199.88 | 193.54 | 198.37 | 10,953,925 | +6.23(+3.24%) |
Dec 03, 2021 | 194.06 | 194.25 | 189.91 | 192.15 | 10,894,048 | -1.93(-0.99%) |
Dec 02, 2021 | 187.92 | 195.20 | 187.77 | 194.07 | 14,293,595 | +7.96(+4.28%) |
Dec 01, 2021 | 191.86 | 192.63 | 186.06 | 186.12 | 13,493,333 | -3.53(-1.86%) |
Nov 30, 2021 | 191.12 | 193.46 | 189.63 | 189.65 | 16,366,797 | -4.14(-2.14%) |
Nov 29, 2021 | 196.73 | 196.97 | 191.21 | 193.80 | 14,945,166 | +0.35(+0.18%) |
Nov 26, 2021 | 189.21 | 194.96 | 188.53 | 193.45 | 11,226,178 | -5.48(-2.76%) |
Nov 24, 2021 | 193.96 | 199.62 | 193.44 | 198.93 | 12,288,014 | +4.66(+2.40%) |
Nov 23, 2021 | 192.78 | 194.69 | 190.25 | 194.27 | 15,063,815 | +2.85(+1.49%) |
Nov 22, 2021 | 195.75 | 197.41 | 190.46 | 191.42 | 21,664,544 | -5.17(-2.63%) |
Nov 19, 2021 | 197.75 | 199.17 | 195.60 | 196.59 | 18,431,026 | -2.42(-1.21%) |
Nov 18, 2021 | 202.11 | 200.22 | 198.83 | 199.01 | 18,679,614 | -1.69(-0.84%) |
Nov 17, 2021 | 201.57 | 202.90 | 195.22 | 200.70 | 39,187,216 | -9.91(-4.70%) |
Nov 16, 2021 | 207.65 | 211.07 | 207.16 | 210.61 | 8,763,899 | +2.82(+1.36%) |
Nov 15, 2021 | 209.08 | 211.80 | 207.31 | 207.79 | 9,800,878 | +0.21(+0.10%) |
Nov 12, 2021 | 207.00 | 209.04 | 206.94 | 207.58 | 7,826,854 | +1.63(+0.79%) |
Nov 11, 2021 | 211.87 | 212.17 | 205.69 | 205.95 | 13,833,675 | -5.03(-2.38%) |
Nov 10, 2021 | 209.01 | 210.98 | 10,278,283 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.64 | 215.35 | 208.02 | 208.49 | 11,798,047 | -6.94(-3.22%) |
Nov 08, 2021 | 213.35 | 216.52 | 213.14 | 215.42 | 13,834,489 | +3.73(+1.76%) |
Nov 05, 2021 | 207.08 | 212.62 | 206.50 | 211.69 | 14,609,366 | +7.71(+3.78%) |
Nov 04, 2021 | 204.35 | 207.48 | 203.09 | 203.98 | 11,633,303 | +0.66(+0.33%) |
Nov 03, 2021 | 204.87 | 205.32 | 201.98 | 203.32 | 11,752,957 | -1.02(-0.50%) |
Nov 02, 2021 | 208.26 | 208.45 | 203.04 | 204.34 | 15,045,348 | -3.24(-1.56%) |
Nov 01, 2021 | 208.59 | 209.67 | 206.59 | 207.58 | 13,518,916 | +0.68(+0.33%) |
Oct 29, 2021 | 204.40 | 208.76 | 203.75 | 206.90 | 14,666,882 | +1.88(+0.92%) |
Oct 28, 2021 | 214.21 | 214.94 | 204.21 | 205.02 | 23,739,384 | -5.80(-2.75%) |
Oct 27, 2021 | 219.59 | 219.59 | 210.71 | 210.82 | 23,541,600 | -15.67(-6.92%) |
Oct 26, 2021 | 230.12 | 226.49 | 7,989,050 | -2.01(-0.88%) | ||
Oct 25, 2021 | 228.09 | 229.46 | 226.95 | 228.51 | 5,046,677 | +2.59(+1.15%) |
Oct 22, 2021 | 225.00 | 227.47 | 223.46 | 225.92 | 3,877,090 | +0.97(+0.43%) |
Oct 21, 2021 | 225.40 | 225.40 | 221.10 | 224.95 | 6,122,302 | -1.15(-0.51%) |
Oct 20, 2021 | 228.10 | 228.43 | 226.00 | 226.10 | 5,528,254 | -2.05(-0.90%) |
Oct 19, 2021 | 226.62 | 228.27 | 225.38 | 228.16 | 4,512,379 | +2.80(+1.24%) |
Oct 18, 2021 | 224.89 | 227.41 | 222.90 | 225.35 | 5,711,081 | -0.33(-0.15%) |
Oct 15, 2021 | 222.00 | 225.78 | 221.52 | 225.68 | 6,504,533 | +5.68(+2.58%) |
Oct 14, 2021 | 218.97 | 220.47 | 217.94 | 220.01 | 5,736,191 | +2.66(+1.22%) |
Oct 13, 2021 | 218.00 | 220.67 | 213.61 | 217.35 | 9,290,545 | -1.55(-0.71%) |
Oct 12, 2021 | 220.38 | 221.02 | 217.80 | 218.90 | 5,573,138 | -1.04(-0.47%) |
Oct 11, 2021 | 224.72 | 225.02 | 219.70 | 219.94 | 5,750,247 | -5.04(-2.24%) |
Oct 08, 2021 | 225.69 | 227.39 | 224.89 | 224.98 | 3,823,233 | -0.27(-0.12%) |
Oct 07, 2021 | 223.65 | 225.85 | 223.24 | 225.25 | 6,715,853 | +3.95(+1.78%) |
Oct 06, 2021 | 216.94 | 221.40 | 216.17 | 221.31 | 5,547,941 | +2.18(+0.99%) |
Oct 05, 2021 | 220.30 | 222.16 | 218.78 | 219.13 | 5,950,406 | -0.44(-0.20%) |
Oct 04, 2021 | 224.72 | 224.72 | 215.74 | 219.57 | 10,524,199 | -5.60(-2.49%) |