Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 118.66 | 119.70 | 116.97 | 117.15 | 14,013 | -0.55(-0.47%) |
Aug 30, 2022 | 118.99 | 119.52 | 116.62 | 117.70 | 13,682 | -0.22(-0.19%) |
Aug 29, 2022 | 117.46 | 119.38 | 117.46 | 117.92 | 24,314 | -1.23(-1.04%) |
Aug 26, 2022 | 123.44 | 123.71 | 119.12 | 119.15 | 12,905 | -4.36(-3.53%) |
Aug 25, 2022 | 122.34 | 123.58 | 122.05 | 123.51 | 14,782 | +1.88(+1.55%) |
Aug 24, 2022 | 120.99 | 122.77 | 120.28 | 121.63 | 11,298 | +1.21(+1.00%) |
Aug 23, 2022 | 120.94 | 122.76 | 120.42 | 120.42 | 13,484 | -0.48(-0.40%) |
Aug 22, 2022 | 121.55 | 122.04 | 120.41 | 120.90 | 12,688 | -2.87(-2.32%) |
Aug 19, 2022 | 126.08 | 126.34 | 123.28 | 123.77 | 6,691 | -3.93(-3.08%) |
Aug 18, 2022 | 126.51 | 128.14 | 126.50 | 127.70 | 16,472 | +0.31(+0.24%) |
Aug 17, 2022 | 129.07 | 129.25 | 126.98 | 127.40 | 64,678 | -3.33(-2.54%) |
Aug 16, 2022 | 130.21 | 130.98 | 128.56 | 130.72 | 17,591 | -0.38(-0.29%) |
Aug 15, 2022 | 130.01 | 131.34 | 129.96 | 131.10 | 12,336 | +0.24(+0.18%) |
Aug 12, 2022 | 129.51 | 131.03 | 128.61 | 130.86 | 17,209 | +1.84(+1.43%) |
Aug 11, 2022 | 132.03 | 133.06 | 128.86 | 129.02 | 19,248 | -1.46(-1.12%) |
Aug 10, 2022 | 129.32 | 130.67 | 128.82 | 130.48 | 56,902 | +5.32(+4.25%) |
Aug 09, 2022 | 127.26 | 127.44 | 124.60 | 125.17 | 20,177 | -3.40(-2.64%) |
Aug 08, 2022 | 128.25 | 130.70 | 128.25 | 128.56 | 52,442 | +1.35(+1.06%) |
Aug 05, 2022 | 124.75 | 127.67 | 124.38 | 127.21 | 15,593 | +0.37(+0.29%) |
Aug 04, 2022 | 127.24 | 127.24 | 125.64 | 126.84 | 22,255 | -0.50(-0.39%) |
Aug 03, 2022 | 123.57 | 127.53 | 123.57 | 127.34 | 60,770 | +5.04(+4.12%) |
Aug 02, 2022 | 119.96 | 122.73 | 119.76 | 122.29 | 18,720 | +1.58(+1.31%) |
Aug 01, 2022 | 119.18 | 121.72 | 117.96 | 120.71 | 15,063 | +0.55(+0.46%) |
Jul 29, 2022 | 119.65 | 120.29 | 118.06 | 120.17 | 14,673 | +0.79(+0.66%) |
Jul 28, 2022 | 118.02 | 119.38 | 116.04 | 119.38 | 11,587 | +1.39(+1.18%) |
Jul 27, 2022 | 114.97 | 118.57 | 114.78 | 117.98 | 29,851 | +4.41(+3.88%) |
Jul 26, 2022 | 116.60 | 116.60 | 113.20 | 113.57 | 15,450 | -3.77(-3.22%) |
Jul 25, 2022 | 119.21 | 119.21 | 116.68 | 117.35 | 21,934 | -1.62(-1.36%) |
Jul 22, 2022 | 122.12 | 122.94 | 118.44 | 118.97 | 23,492 | -3.41(-2.78%) |
Jul 21, 2022 | 120.42 | 122.40 | 119.63 | 122.38 | 30,190 | +1.88(+1.56%) |
Jul 20, 2022 | 116.97 | 120.91 | 116.97 | 120.50 | 28,209 | +4.43(+3.82%) |
Jul 19, 2022 | 113.59 | 116.14 | 113.25 | 116.06 | 20,772 | +3.79(+3.38%) |
Jul 18, 2022 | 113.49 | 115.33 | 111.96 | 112.27 | 27,349 | +0.00(+0.00%) |
Jul 15, 2022 | 110.93 | 112.29 | 109.94 | 112.27 | 24,518 | +2.78(+2.54%) |
Jul 14, 2022 | 109.78 | 109.96 | 107.72 | 109.49 | 18,873 | -1.77(-1.59%) |
Jul 13, 2022 | 109.77 | 111.91 | 108.91 | 111.25 | 49,487 | -1.08(-0.96%) |
Jul 12, 2022 | 115.98 | 117.11 | 111.51 | 112.33 | 77,840 | -3.03(-2.62%) |
Jul 11, 2022 | 118.00 | 118.00 | 114.78 | 115.36 | 37,437 | -3.62(-3.05%) |
Jul 08, 2022 | 117.93 | 120.25 | 116.60 | 118.98 | 36,864 | -0.09(-0.08%) |
Jul 07, 2022 | 116.39 | 119.20 | 116.39 | 119.07 | 32,488 | +3.63(+3.15%) |
Jul 06, 2022 | 116.57 | 117.65 | 114.82 | 115.44 | 76,056 | -0.87(-0.74%) |
Jul 05, 2022 | 110.69 | 116.30 | 110.10 | 116.30 | 60,299 | +3.88(+3.45%) |
Jul 01, 2022 | 111.17 | 112.69 | 109.79 | 112.42 | 54,382 | +1.90(+1.72%) |
Jun 30, 2022 | 110.75 | 111.88 | 108.11 | 110.52 | 44,348 | -2.09(-1.86%) |
Jun 29, 2022 | 113.19 | 113.28 | 111.43 | 112.61 | 51,613 | -0.83(-0.73%) |
Jun 28, 2022 | 118.32 | 118.81 | 113.36 | 113.43 | 47,206 | -4.19(-3.56%) |
Jun 27, 2022 | 120.17 | 120.17 | 116.58 | 117.63 | 51,550 | -2.20(-1.84%) |
Jun 24, 2022 | 116.37 | 119.83 | 116.26 | 119.83 | 38,275 | +4.70(+4.08%) |
Jun 23, 2022 | 111.74 | 115.41 | 111.12 | 115.13 | 18,200 | +4.15(+3.74%) |
Jun 22, 2022 | 109.30 | 112.30 | 109.18 | 110.97 | 28,461 | +0.46(+0.41%) |
Jun 21, 2022 | 110.15 | 112.83 | 110.12 | 110.52 | 9,536 | +2.03(+1.87%) |
Jun 17, 2022 | 105.36 | 109.11 | 105.36 | 108.49 | 44,071 | +3.42(+3.26%) |
Jun 16, 2022 | 107.93 | 107.99 | 104.29 | 105.07 | 42,801 | -5.51(-4.98%) |
Jun 15, 2022 | 108.68 | 110.78 | 108.53 | 110.57 | 31,352 | +3.04(+2.83%) |
Jun 14, 2022 | 108.36 | 109.05 | 106.66 | 107.53 | 62,994 | -0.27(-0.25%) |
Jun 13, 2022 | 110.94 | 111.70 | 107.45 | 107.80 | 56,688 | -6.92(-6.03%) |
Jun 10, 2022 | 117.00 | 117.17 | 114.16 | 114.73 | 32,712 | -4.85(-4.06%) |
Jun 09, 2022 | 123.01 | 123.20 | 119.55 | 119.58 | 23,203 | -4.24(-3.43%) |
Jun 08, 2022 | 124.11 | 125.23 | 123.76 | 123.82 | 14,480 | -0.77(-0.62%) |
Jun 07, 2022 | 121.69 | 124.66 | 121.56 | 124.58 | 21,432 | +1.67(+1.36%) |
Jun 06, 2022 | 124.66 | 125.05 | 122.57 | 122.91 | 26,242 | -0.28(-0.23%) |
Jun 03, 2022 | 124.20 | 125.07 | 122.63 | 123.19 | 25,824 | -2.68(-2.13%) |
Jun 02, 2022 | 120.50 | 126.18 | 120.50 | 125.87 | 26,459 | +5.07(+4.20%) |
Jun 01, 2022 | 122.31 | 123.49 | 119.61 | 120.80 | 28,857 | -0.75(-0.61%) |
May 31, 2022 | 123.65 | 123.66 | 120.88 | 121.55 | 25,648 | -2.27(-1.83%) |
May 27, 2022 | 120.32 | 123.82 | 120.32 | 123.82 | 38,959 | +4.40(+3.68%) |
May 26, 2022 | 116.28 | 120.30 | 116.28 | 119.42 | 13,290 | +2.96(+2.54%) |
May 25, 2022 | 112.99 | 117.17 | 112.99 | 116.46 | 29,201 | +3.19(+2.81%) |
May 24, 2022 | 116.47 | 116.47 | 112.39 | 113.27 | 25,697 | -4.58(-3.89%) |
May 23, 2022 | 118.25 | 118.25 | 115.21 | 117.85 | 38,852 | +0.63(+0.54%) |
May 20, 2022 | 118.32 | 118.78 | 114.44 | 117.22 | 38,778 | +0.60(+0.52%) |
May 19, 2022 | 113.31 | 118.13 | 113.31 | 116.62 | 37,684 | +2.67(+2.35%) |
May 18, 2022 | 116.13 | 117.31 | 113.31 | 113.95 | 18,064 | -3.84(-3.26%) |
May 17, 2022 | 117.38 | 118.61 | 115.01 | 117.79 | 39,113 | +2.61(+2.26%) |
May 16, 2022 | 117.48 | 118.34 | 115.01 | 115.18 | 27,268 | -2.95(-2.50%) |
May 13, 2022 | 113.91 | 118.84 | 113.91 | 118.13 | 35,502 | +6.48(+5.81%) |
May 12, 2022 | 107.86 | 113.47 | 107.14 | 111.65 | 81,123 | +2.46(+2.25%) |
May 11, 2022 | 112.33 | 114.75 | 109.04 | 109.19 | 47,807 | -4.39(-3.87%) |
May 10, 2022 | 117.47 | 117.84 | 110.93 | 113.58 | 61,619 | -1.18(-1.03%) |
May 09, 2022 | 119.72 | 120.22 | 114.36 | 114.75 | 50,268 | -7.45(-6.10%) |
May 06, 2022 | 125.40 | 125.40 | 120.71 | 122.20 | 56,466 | -4.25(-3.36%) |
May 05, 2022 | 131.55 | 131.81 | 125.44 | 126.46 | 27,317 | -7.61(-5.68%) |
May 04, 2022 | 129.96 | 134.25 | 126.55 | 134.07 | 29,181 | +3.62(+2.78%) |
May 03, 2022 | 132.04 | 132.60 | 129.80 | 130.44 | 50,167 | -1.60(-1.21%) |
May 02, 2022 | 129.69 | 132.04 | 128.84 | 132.04 | 42,483 | +2.12(+1.63%) |
Apr 29, 2022 | 133.59 | 136.07 | 129.92 | 129.92 | 18,975 | -4.68(-3.48%) |
Apr 28, 2022 | 131.82 | 134.99 | 129.82 | 134.60 | 24,929 | +4.27(+3.28%) |
Apr 27, 2022 | 130.90 | 133.33 | 130.03 | 130.33 | 23,131 | -0.73(-0.55%) |
Apr 26, 2022 | 135.55 | 135.55 | 131.02 | 131.06 | 35,393 | -5.30(-3.89%) |
Apr 25, 2022 | 132.45 | 136.46 | 132.45 | 136.36 | 35,097 | +2.99(+2.24%) |
Apr 22, 2022 | 136.25 | 137.26 | 133.25 | 133.36 | 24,594 | -3.10(-2.27%) |
Apr 21, 2022 | 142.01 | 143.36 | 135.95 | 136.46 | 12,978 | -3.94(-2.80%) |
Apr 20, 2022 | 143.82 | 143.82 | 140.34 | 140.40 | 9,114 | -2.47(-1.73%) |
Apr 19, 2022 | 138.69 | 143.35 | 138.66 | 142.87 | 7,795 | +4.00(+2.88%) |
Apr 18, 2022 | 140.75 | 140.75 | 137.68 | 138.87 | 15,156 | -2.16(-1.53%) |
Apr 14, 2022 | 143.40 | 143.48 | 141.04 | 141.04 | 11,146 | -3.01(-2.09%) |
Apr 13, 2022 | 140.71 | 144.32 | 139.83 | 144.05 | 15,139 | +3.64(+2.59%) |
Apr 12, 2022 | 142.47 | 144.66 | 140.11 | 140.41 | 19,310 | -0.17(-0.12%) |
Apr 11, 2022 | 139.04 | 141.53 | 138.20 | 140.58 | 20,432 | +0.52(+0.37%) |
Apr 08, 2022 | 141.51 | 142.33 | 140.06 | 140.06 | 19,466 | -2.28(-1.60%) |
Apr 07, 2022 | 142.42 | 144.32 | 140.42 | 142.34 | 12,435 | -0.56(-0.39%) |
Apr 06, 2022 | 144.82 | 144.82 | 141.47 | 142.90 | 27,502 | -4.07(-2.77%) |
Apr 05, 2022 | 151.01 | 151.01 | 146.24 | 146.97 | 11,618 | -4.13(-2.73%) |
Apr 04, 2022 | 148.56 | 151.34 | 148.56 | 151.09 | 14,197 | +3.17(+2.14%) |
Apr 01, 2022 | 146.60 | 148.66 | 146.31 | 147.93 | 59,068 | +1.19(+0.81%) |
Mar 31, 2022 | 147.87 | 148.72 | 146.56 | 146.74 | 15,570 | -1.31(-0.88%) |
Mar 30, 2022 | 150.49 | 151.36 | 147.79 | 148.05 | 19,156 | -3.62(-2.39%) |
Mar 29, 2022 | 147.77 | 151.99 | 147.77 | 151.67 | 43,396 | +5.69(+3.90%) |
Mar 28, 2022 | 144.02 | 146.15 | 142.86 | 145.99 | 7,261 | +1.80(+1.25%) |
Mar 25, 2022 | 147.18 | 147.18 | 142.67 | 144.18 | 12,066 | -2.40(-1.64%) |
Mar 24, 2022 | 146.00 | 146.58 | 143.51 | 146.58 | 11,862 | +1.45(+1.00%) |
Mar 23, 2022 | 146.05 | 146.88 | 143.67 | 145.13 | 18,042 | -1.99(-1.35%) |
Mar 22, 2022 | 144.39 | 147.90 | 144.35 | 147.12 | 13,653 | +3.37(+2.34%) |
Mar 21, 2022 | 144.63 | 145.31 | 142.34 | 143.76 | 16,484 | -0.88(-0.61%) |
Mar 18, 2022 | 140.41 | 144.65 | 140.41 | 144.64 | 10,331 | +3.66(+2.59%) |
Mar 17, 2022 | 136.79 | 140.98 | 136.45 | 140.98 | 24,994 | +3.43(+2.49%) |
Mar 16, 2022 | 133.20 | 137.71 | 133.20 | 137.56 | 17,620 | +6.13(+4.67%) |
Mar 15, 2022 | 129.31 | 131.47 | 128.68 | 131.42 | 14,865 | +2.66(+2.07%) |
Mar 14, 2022 | 132.33 | 133.20 | 128.47 | 128.76 | 20,839 | -3.95(-2.97%) |
Mar 11, 2022 | 137.94 | 137.94 | 132.59 | 132.71 | 11,082 | -4.39(-3.20%) |
Mar 10, 2022 | 136.29 | 137.25 | 135.13 | 137.10 | 17,432 | -0.94(-0.68%) |
Mar 09, 2022 | 135.18 | 138.70 | 135.18 | 138.04 | 35,598 | +5.14(+3.87%) |
Mar 08, 2022 | 132.62 | 135.85 | 131.14 | 132.91 | 46,297 | +0.21(+0.16%) |
Mar 07, 2022 | 136.49 | 136.97 | 132.64 | 132.70 | 25,997 | -3.87(-2.84%) |
Mar 04, 2022 | 138.93 | 140.22 | 135.75 | 136.57 | 18,535 | -3.46(-2.47%) |
Mar 03, 2022 | 145.20 | 145.20 | 139.95 | 140.03 | 23,048 | -3.88(-2.70%) |
Mar 02, 2022 | 142.03 | 144.49 | 140.35 | 143.91 | 53,385 | +2.42(+1.71%) |
Mar 01, 2022 | 143.64 | 144.81 | 140.84 | 141.49 | 42,635 | -2.25(-1.57%) |
Feb 28, 2022 | 141.46 | 144.84 | 141.46 | 143.74 | 18,472 | +1.12(+0.78%) |
Feb 25, 2022 | 141.36 | 142.68 | 139.96 | 142.63 | 17,035 | +1.44(+1.02%) |
Feb 24, 2022 | 130.23 | 141.46 | 130.23 | 141.18 | 33,470 | +6.12(+4.53%) |
Feb 23, 2022 | 139.80 | 139.86 | 135.06 | 135.06 | 14,269 | -3.52(-2.54%) |
Feb 22, 2022 | 139.00 | 140.99 | 138.32 | 138.57 | 19,024 | -1.83(-1.31%) |
Feb 18, 2022 | 140.41 | 0 | -2.99(-2.09%) | |||
Feb 17, 2022 | 147.90 | 147.90 | 143.14 | 143.40 | 28,717 | -6.18(-4.13%) |
Feb 16, 2022 | 149.58 | 149.77 | 147.69 | 149.59 | 18,027 | -1.03(-0.68%) |
Feb 15, 2022 | 148.92 | 150.76 | 148.38 | 150.61 | 18,544 | +4.18(+2.85%) |
Feb 14, 2022 | 145.96 | 148.80 | 145.64 | 146.44 | 16,212 | +0.09(+0.06%) |
Feb 11, 2022 | 151.31 | 151.47 | 145.86 | 146.34 | 20,099 | -4.15(-2.76%) |
Feb 10, 2022 | 149.78 | 154.08 | 149.38 | 150.49 | 16,623 | -1.81(-1.19%) |
Feb 09, 2022 | 150.53 | 152.35 | 149.91 | 152.31 | 15,686 | +3.74(+2.52%) |
Feb 08, 2022 | 145.24 | 148.64 | 145.24 | 148.56 | 16,995 | +2.68(+1.84%) |
Feb 07, 2022 | 145.73 | 148.10 | 145.58 | 145.88 | 12,849 | +0.12(+0.08%) |
Feb 04, 2022 | 141.80 | 146.57 | 141.57 | 145.76 | 23,600 | +3.78(+2.67%) |
Feb 03, 2022 | 144.21 | 141.72 | 141.98 | 23,395 | -5.08(-3.45%) | |
Feb 02, 2022 | 150.28 | 150.28 | 145.93 | 147.06 | 12,913 | -2.93(-1.95%) |
Feb 01, 2022 | 149.45 | 150.10 | 146.44 | 149.99 | 45,983 | +1.59(+1.07%) |
Jan 31, 2022 | 142.07 | 148.49 | 148.39 | 35,074 | +6.22(+4.38%) | |
Jan 28, 2022 | 137.59 | 142.30 | 136.16 | 142.17 | 24,123 | +5.07(+3.70%) |
Jan 27, 2022 | 140.97 | 141.62 | 136.86 | 137.10 | 15,147 | -1.72(-1.24%) |
Jan 26, 2022 | 143.45 | 144.63 | 138.80 | 138.82 | 19,414 | -1.57(-1.12%) |
Jan 25, 2022 | 142.31 | 143.20 | 139.34 | 140.40 | 33,226 | -4.81(-3.31%) |
Jan 24, 2022 | 138.84 | 145.22 | 135.50 | 145.21 | 47,418 | +2.88(+2.02%) |
Jan 21, 2022 | 145.40 | 146.90 | 142.15 | 142.33 | 54,255 | -3.91(-2.68%) |
Jan 20, 2022 | 148.02 | 151.59 | 146.09 | 146.24 | 80,255 | -0.57(-0.39%) |
Jan 19, 2022 | 148.26 | 150.29 | 146.81 | 146.81 | 37,268 | -0.98(-0.66%) |
Jan 18, 2022 | 149.46 | 150.57 | 147.78 | 147.78 | 12,854 | -3.69(-2.44%) |
Jan 14, 2022 | 151.48 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.44 | 157.79 | 151.99 | 152.43 | 22,209 | -4.95(-3.14%) |
Jan 12, 2022 | 159.69 | 161.08 | 156.35 | 157.37 | 18,449 | -1.19(-0.75%) |
Jan 11, 2022 | 154.91 | 158.75 | 154.21 | 158.56 | 36,755 | +3.60(+2.33%) |
Jan 10, 2022 | 152.57 | 155.11 | 149.20 | 154.96 | 30,865 | +0.65(+0.42%) |
Jan 07, 2022 | 155.62 | 156.85 | 153.70 | 154.31 | 54,881 | -1.06(-0.69%) |
Jan 06, 2022 | 154.90 | 157.40 | 153.20 | 155.37 | 11,773 | -0.29(-0.19%) |
Jan 05, 2022 | 161.60 | 162.16 | 155.44 | 155.66 | 33,968 | -7.19(-4.42%) |
Jan 04, 2022 | 165.91 | 165.91 | 160.22 | 162.85 | 27,375 | -2.69(-1.62%) |
Jan 03, 2022 | 165.75 | 165.75 | 162.70 | 165.54 | 31,493 | +0.82(+0.50%) |
Dec 31, 2021 | 166.27 | 167.06 | 164.72 | 164.72 | 11,528 | -1.98(-1.19%) |
Dec 30, 2021 | 165.22 | 168.63 | 165.22 | 166.71 | 11,570 | +1.28(+0.77%) |
Dec 29, 2021 | 165.63 | 165.72 | 164.33 | 165.42 | 10,356 | -0.62(-0.37%) |
Dec 28, 2021 | 167.69 | 168.50 | 165.54 | 166.04 | 31,315 | -2.03(-1.21%) |
Dec 27, 2021 | 167.26 | 168.48 | 166.63 | 168.07 | 22,084 | +1.29(+0.78%) |
Dec 23, 2021 | 165.89 | 167.15 | 164.62 | 166.78 | 18,343 | +1.20(+0.72%) |
Dec 22, 2021 | 164.40 | 165.85 | 163.95 | 165.58 | 16,913 | +1.12(+0.68%) |
Dec 21, 2021 | 160.47 | 164.47 | 160.28 | 164.47 | 14,597 | +5.70(+3.59%) |
Dec 20, 2021 | 158.15 | 159.78 | 157.55 | 158.77 | 22,658 | -2.73(-1.69%) |
Dec 17, 2021 | 158.03 | 162.05 | 156.71 | 161.50 | 12,014 | +2.33(+1.46%) |
Dec 16, 2021 | 163.65 | 163.74 | 158.85 | 159.17 | 27,706 | -3.63(-2.23%) |
Dec 15, 2021 | 159.42 | 162.94 | 157.94 | 162.81 | 12,772 | +3.21(+2.01%) |
Dec 14, 2021 | 160.32 | 161.74 | 157.48 | 159.60 | 869,598 | -3.00(-1.84%) |
Dec 13, 2021 | 163.31 | 164.40 | 161.18 | 162.60 | 11,848 | -1.08(-0.66%) |
Dec 10, 2021 | 166.61 | 166.75 | 163.23 | 163.67 | 14,438 | -0.43(-0.26%) |
Dec 09, 2021 | 167.19 | 167.19 | 163.76 | 164.11 | 11,610 | -4.23(-2.51%) |
Dec 08, 2021 | 166.29 | 168.65 | 164.89 | 168.33 | 35,174 | +2.15(+1.29%) |
Dec 07, 2021 | 163.81 | 167.20 | 163.81 | 166.18 | 18,204 | +5.81(+3.62%) |
Dec 06, 2021 | 158.21 | 161.10 | 155.35 | 160.37 | 40,817 | +2.08(+1.31%) |
Dec 03, 2021 | 161.58 | 161.58 | 155.70 | 158.29 | 63,297 | -4.20(-2.59%) |
Dec 02, 2021 | 159.64 | 162.95 | 158.50 | 162.49 | 38,216 | +2.99(+1.87%) |
Dec 01, 2021 | 167.91 | 167.91 | 159.29 | 159.50 | 54,406 | -5.68(-3.44%) |
Nov 30, 2021 | 167.05 | 168.40 | 163.02 | 165.19 | 22,770 | -2.82(-1.68%) |
Nov 29, 2021 | 168.42 | 168.61 | 166.17 | 168.00 | 13,753 | +1.83(+1.10%) |
Nov 26, 2021 | 167.68 | 168.74 | 165.50 | 166.17 | 13,099 | -3.84(-2.26%) |
Nov 24, 2021 | 167.24 | 170.03 | 166.38 | 170.01 | 14,595 | +1.47(+0.87%) |
Nov 23, 2021 | 169.51 | 170.52 | 166.68 | 168.54 | 30,470 | -1.75(-1.03%) |
Nov 22, 2021 | 175.90 | 175.90 | 169.90 | 170.29 | 26,146 | -4.88(-2.78%) |
Nov 19, 2021 | 176.29 | 177.11 | 174.98 | 175.17 | 8,431 | -0.95(-0.54%) |
Nov 18, 2021 | 178.79 | 176.22 | 175.30 | 176.12 | 47,880 | -2.51(-1.41%) |
Nov 17, 2021 | 181.32 | 181.32 | 178.46 | 178.64 | 19,187 | -3.15(-1.73%) |
Nov 16, 2021 | 180.62 | 181.85 | 180.26 | 181.78 | 31,445 | +0.30(+0.16%) |
Nov 15, 2021 | 184.35 | 184.35 | 181.01 | 181.48 | 19,716 | -2.12(-1.15%) |
Nov 12, 2021 | 183.06 | 183.84 | 182.58 | 183.60 | 40,477 | +1.53(+0.84%) |
Nov 11, 2021 | 182.81 | 183.38 | 182.05 | 182.07 | 17,446 | +0.56(+0.31%) |
Nov 10, 2021 | 185.63 | 181.51 | 32,557 | -4.49(-2.41%) | ||
Nov 09, 2021 | 185.85 | 186.00 | 184.00 | 186.00 | 34,864 | +0.92(+0.49%) |
Nov 08, 2021 | 184.12 | 185.65 | 184.12 | 185.09 | 18,332 | +2.59(+1.42%) |
Nov 05, 2021 | 184.05 | 184.27 | 181.81 | 182.50 | 13,018 | -0.18(-0.10%) |
Nov 04, 2021 | 182.32 | 184.16 | 182.13 | 182.68 | 54,496 | +0.86(+0.47%) |
Nov 03, 2021 | 180.46 | 182.08 | 179.48 | 181.82 | 17,851 | +0.60(+0.33%) |
Nov 02, 2021 | 181.98 | 182.52 | 180.19 | 181.21 | 52,757 | -1.03(-0.57%) |
Nov 01, 2021 | 180.69 | 182.25 | 180.51 | 182.25 | 52,073 | +1.74(+0.97%) |
Oct 29, 2021 | 178.59 | 180.56 | 178.59 | 180.51 | 11,608 | +1.00(+0.56%) |
Oct 28, 2021 | 178.43 | 179.61 | 178.43 | 179.50 | 11,081 | +1.99(+1.12%) |
Oct 27, 2021 | 181.43 | 181.54 | 177.32 | 177.51 | 15,271 | -3.83(-2.11%) |
Oct 26, 2021 | 183.53 | 181.34 | 10,093 | -1.36(-0.74%) | ||
Oct 25, 2021 | 181.79 | 183.59 | 181.79 | 182.70 | 14,061 | +1.17(+0.64%) |
Oct 22, 2021 | 182.35 | 182.35 | 180.60 | 181.53 | 14,123 | -0.82(-0.45%) |
Oct 21, 2021 | 181.18 | 182.38 | 181.18 | 182.35 | 15,049 | +1.08(+0.59%) |
Oct 20, 2021 | 181.67 | 181.81 | 180.68 | 181.27 | 11,959 | +0.14(+0.08%) |
Oct 19, 2021 | 180.61 | 181.29 | 179.95 | 181.13 | 16,789 | +1.55(+0.86%) |
Oct 18, 2021 | 178.29 | 179.75 | 177.57 | 179.58 | 24,507 | +0.92(+0.52%) |
Oct 15, 2021 | 179.36 | 179.87 | 178.54 | 178.66 | 45,484 | +0.32(+0.18%) |
Oct 14, 2021 | 177.35 | 178.79 | 177.35 | 178.34 | 50,069 | +2.96(+1.69%) |
Oct 13, 2021 | 173.77 | 175.47 | 173.77 | 175.38 | 23,469 | +2.90(+1.68%) |
Oct 12, 2021 | 171.32 | 173.25 | 171.32 | 172.48 | 6,470 | +1.65(+0.97%) |
Oct 11, 2021 | 172.28 | 173.33 | 170.83 | 170.83 | 21,074 | -1.46(-0.85%) |
Oct 08, 2021 | 174.77 | 174.77 | 172.29 | 172.29 | 12,278 | -1.81(-1.04%) |
Oct 07, 2021 | 172.94 | 175.58 | 172.94 | 174.11 | 27,002 | +2.50(+1.46%) |
Oct 06, 2021 | 168.97 | 171.65 | 168.59 | 171.61 | 20,643 | +1.02(+0.60%) |
Oct 05, 2021 | 169.09 | 171.73 | 169.09 | 170.59 | 18,030 | +2.18(+1.29%) |
Oct 04, 2021 | 172.82 | 172.82 | 167.65 | 168.41 | 208,729 | -5.41(-3.11%) |
Oct 01, 2021 | 171.87 | 174.14 | 170.61 | 173.82 | 9,918 | +2.94(+1.72%) |
Sep 30, 2021 | 171.59 | 172.48 | 170.67 | 170.88 | 22,740 | -0.05(-0.03%) |
Sep 29, 2021 | 172.19 | 172.68 | 170.93 | 170.93 | 12,864 | -0.26(-0.15%) |
Sep 28, 2021 | 175.00 | 175.00 | 171.34 | 171.19 | 14,110 | -5.97(-3.37%) |
Sep 27, 2021 | 177.58 | 177.58 | 176.04 | 177.16 | 195,739 | -1.07(-0.60%) |
Sep 24, 2021 | 176.88 | 178.23 | 176.24 | 178.23 | 19,497 | +0.14(+0.08%) |
Sep 23, 2021 | 175.73 | 178.22 | 175.73 | 178.09 | 16,104 | +3.44(+1.97%) |
Sep 22, 2021 | 172.48 | 175.02 | 172.48 | 174.64 | 11,785 | +2.60(+1.51%) |
Sep 21, 2021 | 172.87 | 173.00 | 171.78 | 172.05 | 8,694 | +0.02(+0.01%) |
Sep 20, 2021 | 172.13 | 173.59 | 170.00 | 172.03 | 32,349 | -4.22(-2.39%) |
Sep 17, 2021 | 177.10 | 177.64 | 175.91 | 176.25 | 15,947 | -1.04(-0.59%) |
Sep 16, 2021 | 175.42 | 177.66 | 175.42 | 177.29 | 219,915 | +1.32(+0.75%) |
Sep 15, 2021 | 174.19 | 176.13 | 173.87 | 175.97 | 21,788 | +1.79(+1.03%) |
Sep 14, 2021 | 175.53 | 175.71 | 173.84 | 174.18 | 11,895 | -0.88(-0.50%) |
Sep 13, 2021 | 176.06 | 176.06 | 172.94 | 175.05 | 14,351 | -0.32(-0.18%) |
Sep 10, 2021 | 178.09 | 178.75 | 175.13 | 175.37 | 37,284 | -1.82(-1.03%) |
Sep 09, 2021 | 176.84 | 178.53 | 176.84 | 177.19 | 10,984 | +0.20(+0.11%) |
Sep 08, 2021 | 178.25 | 178.44 | 176.60 | 176.99 | 23,119 | -2.01(-1.12%) |
Sep 07, 2021 | 181.20 | 181.20 | 178.83 | 179.00 | 54,946 | -1.85(-1.02%) |
Sep 03, 2021 | 179.59 | 181.27 | 179.59 | 180.85 | 17,823 | +1.26(+0.70%) |
Sep 02, 2021 | 179.35 | 180.10 | 179.03 | 179.59 | 38,972 | +0.87(+0.48%) |