Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 179.06 | 179.06 | 172.95 | 172.95 | 152 | +2.95(+1.74%) |
Oct 28, 2022 | 169.15 | 178.15 | 169.15 | 170.00 | 243 | -1.95(-1.13%) |
Oct 27, 2022 | 171.71 | 177.65 | 171.71 | 171.95 | 493 | -3.05(-1.74%) |
Oct 26, 2022 | 178.25 | 178.25 | 174.35 | 175.00 | 154 | -1.60(-0.91%) |
Oct 25, 2022 | 174.60 | 177.85 | 174.60 | 176.60 | 147 | +0.65(+0.37%) |
Oct 24, 2022 | 171.70 | 178.00 | 166.20 | 175.95 | 514 | +11.35(+6.90%) |
Oct 21, 2022 | 168.10 | 172.84 | 164.11 | 164.60 | 120,915 | -5.55(-3.26%) |
Oct 20, 2022 | 177.08 | 177.15 | 170.15 | 170.15 | 706 | -9.55(-5.31%) |
Oct 19, 2022 | 179.10 | 179.90 | 172.60 | 179.70 | 694 | +2.55(+1.44%) |
Oct 18, 2022 | 180.95 | 184.99 | 176.90 | 177.15 | 30,696 | -3.55(-1.96%) |
Oct 17, 2022 | 175.85 | 181.15 | 174.80 | 180.70 | 433 | +6.25(+3.58%) |
Oct 14, 2022 | 175.00 | 176.19 | 169.69 | 174.45 | 1,424 | +5.45(+3.22%) |
Oct 13, 2022 | 167.91 | 173.06 | 165.33 | 169.00 | 8,842 | -3.20(-1.86%) |
Oct 12, 2022 | 171.90 | 173.95 | 171.90 | 172.20 | 593 | +3.45(+2.04%) |
Oct 11, 2022 | 171.15 | 176.00 | 167.75 | 168.75 | 595 | -0.25(-0.15%) |
Oct 10, 2022 | 170.20 | 176.39 | 168.10 | 169.00 | 473 | -6.70(-3.81%) |
Oct 07, 2022 | 178.05 | 181.15 | 175.45 | 175.70 | 1,014 | -2.55(-1.43%) |
Oct 06, 2022 | 180.48 | 184.80 | 178.25 | 178.25 | 1,538 | -5.20(-2.83%) |
Oct 05, 2022 | 184.30 | 188.44 | 182.20 | 183.45 | 1,041 | -1.30(-0.70%) |
Oct 04, 2022 | 185.40 | 190.25 | 182.00 | 184.75 | 288 | +4.80(+2.67%) |
Oct 03, 2022 | 178.85 | 181.72 | 178.65 | 179.95 | 23,384 | -0.50(-0.28%) |
Sep 30, 2022 | 187.45 | 187.45 | 178.21 | 180.45 | 6,674 | -4.04(-2.19%) |
Sep 29, 2022 | 175.56 | 184.49 | 175.40 | 184.49 | 4,788 | +12.98(+7.57%) |
Sep 28, 2022 | 171.51 | 180.24 | 171.35 | 171.51 | 17,294 | -2.10(-1.21%) |
Sep 27, 2022 | 173.45 | 182.49 | 173.45 | 173.61 | 772 | -0.22(-0.13%) |
Sep 26, 2022 | 178.09 | 178.39 | 173.83 | 173.83 | 1,170 | -1.99(-1.13%) |
Sep 23, 2022 | 178.38 | 184.59 | 175.82 | 175.82 | 3,485 | -4.34(-2.41%) |
Sep 22, 2022 | 182.17 | 188.94 | 180.08 | 180.16 | 497 | -1.75(-0.96%) |
Sep 21, 2022 | 182.16 | 188.44 | 181.91 | 181.91 | 358 | -0.25(-0.14%) |
Sep 20, 2022 | 182.16 | 190.39 | 182.08 | 182.16 | 305 | -0.81(-0.44%) |
Sep 19, 2022 | 192.04 | 192.20 | 182.73 | 182.97 | 256 | -1.82(-0.98%) |
Sep 16, 2022 | 184.79 | 191.80 | 184.63 | 184.79 | 306 | -6.35(-3.32%) |
Sep 15, 2022 | 184.79 | 191.30 | 184.63 | 191.14 | 416 | +2.94(+1.56%) |
Sep 14, 2022 | 189.39 | 190.20 | 188.16 | 188.20 | 1,014 | +0.57(+0.30%) |
Sep 13, 2022 | 191.24 | 193.54 | 187.63 | 187.63 | 388 | -5.53(-2.86%) |
Sep 12, 2022 | 193.06 | 198.40 | 193.04 | 193.16 | 253 | -1.93(-0.99%) |
Sep 09, 2022 | 195.09 | 195.09 | 185.60 | 195.09 | 741 | +10.46(+5.67%) |
Sep 08, 2022 | 183.11 | 188.66 | 183.11 | 184.63 | 6,113 | +2.22(+1.22%) |
Sep 07, 2022 | 184.59 | 186.99 | 182.00 | 182.41 | 287 | +0.25(+0.14%) |
Sep 06, 2022 | 189.00 | 189.00 | 180.16 | 182.16 | 230 | -10.63(-5.51%) |
Sep 02, 2022 | 192.95 | 192.95 | 183.51 | 192.79 | 500 | +10.75(+5.91%) |
Sep 01, 2022 | 183.79 | 188.84 | 181.88 | 182.04 | 271 | +0.13(+0.07%) |
Aug 31, 2022 | 188.16 | 188.16 | 181.75 | 181.91 | 249 | -9.98(-5.20%) |
Aug 30, 2022 | 183.15 | 191.89 | 182.61 | 191.89 | 462 | +11.73(+6.51%) |
Aug 29, 2022 | 186.01 | 192.51 | 180.16 | 180.16 | 579 | -6.30(-3.38%) |
Aug 26, 2022 | 188.37 | 193.47 | 186.30 | 186.46 | 355 | -2.58(-1.36%) |
Aug 25, 2022 | 195.99 | 195.99 | 189.04 | 189.04 | 320 | +0.00(+0.00%) |
Aug 24, 2022 | 187.16 | 194.04 | 187.16 | 189.04 | 210 | +3.48(+1.88%) |
Aug 23, 2022 | 185.48 | 194.89 | 185.45 | 185.56 | 97 | -7.29(-3.78%) |
Aug 22, 2022 | 193.49 | 193.85 | 192.01 | 192.85 | 628 | -2.31(-1.18%) |
Aug 19, 2022 | 197.30 | 197.30 | 195.16 | 195.16 | 284 | +0.04(+0.02%) |
Aug 18, 2022 | 198.59 | 199.09 | 194.91 | 195.12 | 71 | -0.52(-0.27%) |
Aug 17, 2022 | 199.82 | 201.84 | 195.48 | 195.64 | 713 | +0.52(+0.27%) |
Aug 16, 2022 | 201.09 | 201.50 | 194.96 | 195.12 | 534 | -8.22(-4.04%) |
Aug 15, 2022 | 200.88 | 203.79 | 196.46 | 203.34 | 415 | +9.09(+4.68%) |
Aug 12, 2022 | 203.74 | 203.74 | 194.09 | 194.25 | 2,782 | -1.81(-0.92%) |
Aug 11, 2022 | 203.24 | 203.43 | 195.90 | 196.06 | 2,008 | -1.84(-0.93%) |
Aug 10, 2022 | 197.66 | 206.75 | 197.66 | 197.90 | 211 | +5.45(+2.83%) |
Aug 09, 2022 | 196.65 | 202.29 | 192.45 | 192.45 | 145 | -1.55(-0.80%) |
Aug 08, 2022 | 200.54 | 202.09 | 194.00 | 194.00 | 418 | +1.50(+0.78%) |
Aug 05, 2022 | 200.59 | 200.59 | 191.75 | 192.50 | 307 | -8.39(-4.18%) |
Aug 04, 2022 | 198.26 | 200.89 | 193.75 | 200.89 | 996 | +10.48(+5.50%) |
Aug 03, 2022 | 191.09 | 197.84 | 190.16 | 190.41 | 267 | +0.27(+0.14%) |
Aug 02, 2022 | 192.77 | 197.09 | 190.14 | 190.14 | 221 | -11.20(-5.56%) |
Aug 01, 2022 | 201.50 | 201.50 | 194.25 | 201.34 | 436 | +9.68(+5.05%) |
Jul 29, 2022 | 198.84 | 199.34 | 191.50 | 191.66 | 580 | -0.34(-0.18%) |
Jul 28, 2022 | 190.91 | 197.92 | 190.91 | 192.00 | 376 | +8.18(+4.45%) |
Jul 27, 2022 | 183.91 | 196.89 | 183.82 | 183.82 | 268 | -12.07(-6.16%) |
Jul 26, 2022 | 182.86 | 196.05 | 182.70 | 195.89 | 4,253 | +12.48(+6.80%) |
Jul 25, 2022 | 188.50 | 198.59 | 183.41 | 183.41 | 406 | -2.34(-1.26%) |
Jul 22, 2022 | 189.01 | 191.87 | 185.75 | 185.75 | 402 | -0.92(-0.49%) |
Jul 21, 2022 | 184.26 | 192.23 | 184.10 | 186.67 | 3,053 | +4.71(+2.59%) |
Jul 20, 2022 | 182.55 | 191.19 | 181.80 | 181.96 | 375 | +1.19(+0.66%) |
Jul 19, 2022 | 181.31 | 189.89 | 180.60 | 180.77 | 585 | -7.57(-4.02%) |
Jul 18, 2022 | 179.71 | 188.55 | 179.26 | 188.34 | 611 | +8.18(+4.54%) |
Jul 15, 2022 | 179.75 | 184.09 | 179.41 | 180.16 | 469 | +4.48(+2.55%) |
Jul 14, 2022 | 177.89 | 181.34 | 175.52 | 175.68 | 338 | -8.56(-4.65%) |
Jul 13, 2022 | 181.20 | 184.24 | 179.41 | 184.24 | 173 | +5.99(+3.36%) |
Jul 12, 2022 | 179.84 | 182.59 | 178.09 | 178.25 | 657 | +0.34(+0.19%) |
Jul 11, 2022 | 177.14 | 182.54 | 176.98 | 177.91 | 247 | -0.34(-0.19%) |
Jul 08, 2022 | 179.92 | 183.00 | 177.50 | 178.25 | 369 | -3.34(-1.84%) |
Jul 07, 2022 | 182.09 | 182.09 | 178.75 | 181.59 | 210 | -4.55(-2.44%) |
Jul 06, 2022 | 177.29 | 186.30 | 177.29 | 186.14 | 2,021 | +9.16(+5.18%) |
Jul 05, 2022 | 180.00 | 184.34 | 176.64 | 176.98 | 342 | -2.97(-1.65%) |
Jul 01, 2022 | 186.05 | 186.05 | 179.71 | 179.95 | 1,492 | -6.54(-3.51%) |
Jun 30, 2022 | 177.30 | 186.65 | 177.30 | 186.49 | 457 | +7.79(+4.36%) |
Jun 29, 2022 | 182.00 | 187.94 | 178.70 | 178.70 | 459 | -10.07(-5.33%) |
Jun 28, 2022 | 190.94 | 194.79 | 187.94 | 188.77 | 4,117 | +3.86(+2.09%) |
Jun 27, 2022 | 192.55 | 194.55 | 184.90 | 184.91 | 688 | -4.16(-2.20%) |
Jun 24, 2022 | 193.25 | 193.25 | 185.35 | 189.07 | 466 | +12.59(+7.13%) |
Jun 23, 2022 | 184.85 | 184.85 | 176.14 | 176.48 | 419 | -0.68(-0.38%) |
Jun 22, 2022 | 182.50 | 182.50 | 176.14 | 177.16 | 525 | +1.10(+0.62%) |
Jun 21, 2022 | 175.01 | 184.10 | 174.85 | 176.06 | 1,735 | -5.58(-3.07%) |
Jun 17, 2022 | 173.46 | 181.64 | 172.60 | 181.64 | 915 | +2.70(+1.51%) |
Jun 16, 2022 | 178.25 | 179.93 | 176.00 | 178.94 | 1,600 | +4.06(+2.32%) |
Jun 15, 2022 | 184.05 | 184.05 | 174.80 | 174.88 | 1,162 | +0.18(+0.10%) |
Jun 14, 2022 | 179.25 | 181.67 | 174.70 | 174.70 | 557 | -3.68(-2.06%) |
Jun 13, 2022 | 187.57 | 187.57 | 178.30 | 178.38 | 748 | -1.07(-0.59%) |
Jun 10, 2022 | 177.83 | 189.67 | 177.75 | 179.45 | 550 | -5.63(-3.04%) |
Jun 09, 2022 | 186.54 | 191.67 | 185.08 | 185.08 | 463 | -0.25(-0.13%) |
Jun 08, 2022 | 185.33 | 194.87 | 185.25 | 185.33 | 291 | -4.20(-2.22%) |
Jun 07, 2022 | 197.42 | 197.42 | 188.36 | 189.53 | 218 | -1.55(-0.81%) |
Jun 06, 2022 | 203.48 | 203.49 | 191.08 | 191.08 | 2,722 | -2.25(-1.16%) |
Jun 03, 2022 | 198.67 | 198.67 | 193.33 | 193.33 | 9,769 | -5.84(-2.93%) |
Jun 02, 2022 | 201.15 | 201.15 | 194.25 | 199.17 | 463 | +1.75(+0.89%) |
Jun 01, 2022 | 194.58 | 197.42 | 190.07 | 197.42 | 266 | +3.66(+1.89%) |
May 31, 2022 | 197.32 | 197.32 | 193.76 | 193.76 | 278 | -1.07(-0.55%) |
May 27, 2022 | 192.25 | 198.42 | 192.25 | 194.83 | 449 | +5.25(+2.77%) |
May 26, 2022 | 188.08 | 193.17 | 188.08 | 189.58 | 509 | +0.30(+0.16%) |
May 25, 2022 | 187.83 | 191.73 | 187.83 | 189.28 | 701 | +0.78(+0.41%) |
May 24, 2022 | 188.83 | 191.67 | 188.00 | 188.50 | 860 | -3.00(-1.57%) |
May 23, 2022 | 193.17 | 194.92 | 190.33 | 191.50 | 403 | +7.12(+3.86%) |
May 20, 2022 | 188.00 | 193.92 | 184.30 | 184.38 | 2,952 | +0.44(+0.24%) |
May 19, 2022 | 182.21 | 190.67 | 182.21 | 183.94 | 504 | -6.94(-3.64%) |
May 18, 2022 | 194.75 | 196.57 | 190.80 | 190.88 | 425 | -13.44(-6.58%) |
May 17, 2022 | 199.99 | 204.40 | 194.43 | 204.32 | 776 | +8.74(+4.47%) |
May 16, 2022 | 197.00 | 202.37 | 195.50 | 195.58 | 507 | -1.34(-0.68%) |
May 13, 2022 | 194.33 | 196.92 | 194.33 | 196.92 | 1,157 | +9.49(+5.06%) |
May 12, 2022 | 190.96 | 191.94 | 187.40 | 187.43 | 456 | -8.24(-4.21%) |
May 11, 2022 | 195.14 | 197.17 | 191.80 | 195.67 | 348 | +9.59(+5.15%) |
May 10, 2022 | 187.83 | 190.42 | 186.00 | 186.08 | 602 | +1.31(+0.71%) |
May 09, 2022 | 187.90 | 188.30 | 184.69 | 184.77 | 1,354 | -7.39(-3.85%) |
May 06, 2022 | 200.10 | 200.10 | 191.48 | 192.16 | 522 | -8.42(-4.20%) |
May 05, 2022 | 204.48 | 205.62 | 200.18 | 200.58 | 409 | +0.50(+0.25%) |
May 04, 2022 | 208.92 | 208.92 | 200.00 | 200.08 | 1,438 | -5.54(-2.69%) |
May 03, 2022 | 208.79 | 211.59 | 205.62 | 205.62 | 274 | +3.04(+1.50%) |
May 02, 2022 | 207.08 | 208.95 | 202.08 | 202.58 | 1,400 | -6.84(-3.27%) |
Apr 29, 2022 | 209.72 | 209.72 | 206.00 | 209.42 | 944 | +6.17(+3.04%) |
Apr 28, 2022 | 204.92 | 205.42 | 200.58 | 203.25 | 326 | -0.83(-0.41%) |
Apr 27, 2022 | 205.08 | 208.50 | 204.00 | 204.08 | 247 | -0.50(-0.24%) |
Apr 26, 2022 | 211.00 | 211.00 | 204.50 | 204.58 | 531 | -4.14(-1.98%) |
Apr 25, 2022 | 208.92 | 209.12 | 204.14 | 208.72 | 220 | +2.14(+1.04%) |
Apr 22, 2022 | 211.42 | 211.42 | 206.58 | 206.58 | 262 | -1.80(-0.86%) |
Apr 21, 2022 | 214.52 | 214.52 | 208.38 | 208.38 | 4,114 | -5.54(-2.59%) |
Apr 20, 2022 | 212.52 | 213.92 | 210.19 | 213.92 | 210 | +6.30(+3.03%) |
Apr 19, 2022 | 207.30 | 208.37 | 205.78 | 207.62 | 282 | -0.96(-0.46%) |
Apr 18, 2022 | 216.92 | 217.00 | 208.50 | 208.58 | 363 | -1.25(-0.60%) |
Apr 14, 2022 | 208.50 | 216.49 | 208.50 | 209.83 | 302 | +4.83(+2.36%) |
Apr 13, 2022 | 210.42 | 211.02 | 203.08 | 205.00 | 325 | -6.01(-2.85%) |
Apr 12, 2022 | 213.79 | 218.42 | 211.01 | 211.01 | 421 | -2.86(-1.34%) |
Apr 11, 2022 | 219.80 | 219.80 | 213.58 | 213.87 | 2,031 | -3.43(-1.58%) |
Apr 08, 2022 | 216.98 | 220.37 | 216.98 | 217.30 | 916 | +6.22(+2.95%) |
Apr 07, 2022 | 216.37 | 220.42 | 211.00 | 211.08 | 211 | -2.50(-1.17%) |
Apr 06, 2022 | 213.58 | 220.92 | 213.50 | 213.58 | 946 | -6.05(-2.75%) |
Apr 05, 2022 | 220.02 | 221.47 | 219.20 | 219.63 | 173 | +2.56(+1.18%) |
Apr 04, 2022 | 219.35 | 223.42 | 216.99 | 217.07 | 268 | -9.45(-4.17%) |
Apr 01, 2022 | 219.85 | 226.52 | 215.70 | 226.52 | 240 | +9.39(+4.32%) |
Mar 31, 2022 | 220.00 | 224.37 | 217.13 | 217.13 | 1,495 | +3.56(+1.67%) |
Mar 30, 2022 | 221.88 | 222.08 | 213.15 | 213.57 | 420 | -7.35(-3.33%) |
Mar 29, 2022 | 211.51 | 220.99 | 211.15 | 220.92 | 257 | +18.64(+9.21%) |
Mar 28, 2022 | 202.82 | 212.47 | 202.28 | 202.28 | 243 | -1.10(-0.54%) |
Mar 25, 2022 | 203.46 | 213.57 | 203.30 | 203.38 | 246 | +2.28(+1.13%) |
Mar 24, 2022 | 211.12 | 211.12 | 201.10 | 201.10 | 182 | -9.27(-4.41%) |
Mar 23, 2022 | 210.45 | 210.45 | 200.15 | 210.37 | 182 | +3.04(+1.47%) |
Mar 22, 2022 | 209.50 | 210.31 | 207.33 | 207.33 | 1,153 | +0.60(+0.29%) |
Mar 21, 2022 | 211.99 | 216.92 | 206.65 | 206.73 | 186 | -6.69(-3.13%) |
Mar 18, 2022 | 206.42 | 213.42 | 203.05 | 213.42 | 298 | +11.34(+5.61%) |
Mar 17, 2022 | 210.02 | 210.10 | 201.11 | 202.08 | 502 | +5.65(+2.88%) |
Mar 16, 2022 | 195.08 | 206.37 | 195.08 | 196.43 | 152 | -3.99(-1.99%) |
Mar 15, 2022 | 197.72 | 200.67 | 189.00 | 200.42 | 7,436 | -0.50(-0.25%) |
Mar 14, 2022 | 202.00 | 202.00 | 190.49 | 200.92 | 136 | +12.09(+6.40%) |
Mar 11, 2022 | 202.67 | 202.67 | 188.75 | 188.83 | 547 | -9.74(-4.91%) |
Mar 10, 2022 | 198.95 | 200.28 | 195.78 | 198.57 | 587 | +0.94(+0.48%) |
Mar 09, 2022 | 206.12 | 207.45 | 196.05 | 197.63 | 418 | +0.96(+0.49%) |
Mar 08, 2022 | 191.38 | 196.67 | 187.13 | 196.67 | 860 | +8.11(+4.30%) |
Mar 07, 2022 | 194.92 | 198.61 | 188.56 | 188.56 | 477 | -8.86(-4.49%) |
Mar 04, 2022 | 201.01 | 205.92 | 197.42 | 197.42 | 661 | -19.50(-8.99%) |
Mar 03, 2022 | 218.75 | 218.75 | 208.10 | 216.92 | 277 | +2.75(+1.28%) |
Mar 02, 2022 | 211.49 | 214.17 | 210.29 | 214.17 | 144 | +2.68(+1.27%) |
Mar 01, 2022 | 216.68 | 222.42 | 211.41 | 211.49 | 400 | -3.43(-1.60%) |
Feb 28, 2022 | 218.22 | 222.16 | 214.92 | 214.92 | 200 | -4.66(-2.12%) |
Feb 25, 2022 | 222.37 | 225.52 | 214.75 | 219.58 | 393 | +4.64(+2.16%) |
Feb 24, 2022 | 209.50 | 216.62 | 206.58 | 214.94 | 218 | -10.98(-4.86%) |
Feb 23, 2022 | 225.27 | 226.42 | 218.50 | 225.92 | 253 | +8.82(+4.06%) |
Feb 22, 2022 | 220.38 | 220.93 | 217.10 | 217.10 | 983 | -7.91(-3.52%) |
Feb 18, 2022 | 225.01 | 0 | +0.29(+0.13%) | |||
Feb 17, 2022 | 220.30 | 224.80 | 217.62 | 224.72 | 1,212 | +6.37(+2.92%) |
Feb 16, 2022 | 216.57 | 218.35 | 214.51 | 218.35 | 721 | +2.17(+1.00%) |
Feb 15, 2022 | 222.47 | 222.55 | 216.10 | 216.18 | 295 | +5.64(+2.68%) |
Feb 14, 2022 | 209.68 | 219.85 | 209.68 | 210.54 | 385 | -3.49(-1.63%) |
Feb 11, 2022 | 221.78 | 221.78 | 214.03 | 214.03 | 243 | -7.08(-3.20%) |
Feb 10, 2022 | 217.61 | 221.11 | 216.17 | 221.11 | 227 | -0.31(-0.14%) |
Feb 09, 2022 | 221.50 | 221.50 | 217.62 | 221.42 | 239 | -3.00(-1.34%) |
Feb 08, 2022 | 211.64 | 224.42 | 211.64 | 224.42 | 418 | +8.39(+3.88%) |
Feb 07, 2022 | 216.18 | 217.84 | 215.94 | 216.03 | 726 | -0.68(-0.31%) |
Feb 04, 2022 | 216.88 | 219.57 | 216.63 | 216.71 | 460 | -7.71(-3.44%) |
Feb 03, 2022 | 224.92 | 224.42 | 267 | +6.60(+3.03%) | ||
Feb 02, 2022 | 227.27 | 227.35 | 217.74 | 217.82 | 689 | +3.31(+1.54%) |
Feb 01, 2022 | 214.59 | 225.30 | 214.51 | 214.51 | 292 | -2.41(-1.11%) |
Jan 31, 2022 | 216.92 | 217.00 | 209.68 | 216.92 | 12,723 | +1.92(+0.89%) |
Jan 28, 2022 | 210.77 | 215.00 | 209.58 | 215.00 | 703 | +0.92(+0.43%) |
Jan 27, 2022 | 215.90 | 218.90 | 213.71 | 214.08 | 9,515 | -5.67(-2.58%) |
Jan 26, 2022 | 217.78 | 219.75 | 212.03 | 219.75 | 680 | +4.17(+1.93%) |
Jan 25, 2022 | 217.98 | 218.06 | 214.49 | 215.58 | 558 | -6.30(-2.84%) |
Jan 24, 2022 | 220.92 | 221.92 | 215.33 | 221.88 | 949 | -4.54(-2.01%) |
Jan 21, 2022 | 226.42 | 226.50 | 221.41 | 226.42 | 194 | +3.39(+1.52%) |
Jan 20, 2022 | 223.75 | 225.87 | 223.03 | 223.03 | 1,232 | -3.68(-1.62%) |
Jan 19, 2022 | 225.76 | 226.79 | 223.97 | 226.71 | 405 | +1.29(+0.57%) |
Jan 18, 2022 | 226.10 | 226.10 | 222.81 | 225.42 | 547 | -2.54(-1.11%) |
Jan 14, 2022 | 227.96 | 0 | +2.88(+1.28%) | |||
Jan 13, 2022 | 228.42 | 228.50 | 225.08 | 225.08 | 275 | -5.17(-2.25%) |
Jan 12, 2022 | 229.69 | 230.25 | 228.23 | 230.25 | 294 | +5.17(+2.30%) |
Jan 11, 2022 | 225.00 | 233.85 | 225.00 | 225.08 | 314 | -4.92(-2.14%) |
Jan 10, 2022 | 225.88 | 237.99 | 225.88 | 230.00 | 492 | -1.84(-0.79%) |
Jan 07, 2022 | 231.00 | 231.87 | 228.48 | 231.84 | 5,153 | -10.58(-4.36%) |
Jan 06, 2022 | 244.50 | 244.50 | 234.09 | 242.42 | 405 | -4.06(-1.65%) |
Jan 05, 2022 | 244.40 | 246.48 | 242.30 | 246.48 | 410 | +4.30(+1.78%) |
Jan 04, 2022 | 241.73 | 244.11 | 240.83 | 242.18 | 368 | +3.55(+1.49%) |
Jan 03, 2022 | 240.75 | 240.75 | 235.70 | 238.63 | 449 | -2.20(-0.91%) |
Dec 31, 2021 | 234.20 | 240.92 | 234.20 | 240.83 | 230 | -0.01(-0.00%) |
Dec 30, 2021 | 239.47 | 240.92 | 239.47 | 240.84 | 303 | +0.68(+0.28%) |
Dec 29, 2021 | 238.90 | 241.00 | 238.90 | 240.16 | 1,112 | +0.69(+0.29%) |
Dec 28, 2021 | 239.47 | 239.47 | 237.53 | 239.47 | 1,174 | -2.31(-0.96%) |
Dec 27, 2021 | 239.00 | 242.10 | 236.73 | 241.78 | 215 | -0.42(-0.17%) |
Dec 23, 2021 | 239.78 | 242.28 | 237.74 | 242.20 | 5,458 | +1.85(+0.77%) |
Dec 22, 2021 | 238.07 | 240.35 | 236.33 | 240.35 | 512 | +8.46(+3.65%) |
Dec 21, 2021 | 238.26 | 238.26 | 231.81 | 231.89 | 6,611 | -0.30(-0.13%) |
Dec 20, 2021 | 232.19 | 238.68 | 232.19 | 232.19 | 123 | +2.15(+0.93%) |
Dec 17, 2021 | 229.83 | 241.17 | 229.75 | 230.04 | 3,417 | -2.62(-1.13%) |
Dec 16, 2021 | 244.02 | 244.02 | 232.58 | 232.66 | 188 | -8.46(-3.51%) |
Dec 15, 2021 | 241.27 | 241.20 | 229.85 | 241.12 | 613 | +10.47(+4.54%) |
Dec 14, 2021 | 242.17 | 242.25 | 230.65 | 230.65 | 891 | -2.48(-1.06%) |
Dec 13, 2021 | 244.67 | 244.67 | 233.05 | 233.13 | 522 | -7.29(-3.03%) |
Dec 10, 2021 | 239.20 | 240.42 | 235.58 | 240.42 | 625 | +5.34(+2.27%) |
Dec 09, 2021 | 232.35 | 244.00 | 232.35 | 235.08 | 165 | -1.65(-0.70%) |
Dec 08, 2021 | 231.88 | 240.92 | 231.50 | 236.73 | 2,170 | -5.61(-2.31%) |
Dec 07, 2021 | 244.90 | 244.90 | 237.08 | 242.34 | 154 | +8.26(+3.53%) |
Dec 06, 2021 | 236.66 | 240.95 | 230.55 | 234.08 | 809 | -1.89(-0.80%) |
Dec 03, 2021 | 236.22 | 236.22 | 225.53 | 235.97 | 367 | +4.05(+1.75%) |
Dec 02, 2021 | 229.00 | 232.42 | 224.84 | 231.92 | 414 | +0.00(+0.00%) |
Dec 01, 2021 | 225.73 | 233.42 | 225.73 | 231.92 | 232 | -1.58(-0.68%) |
Nov 30, 2021 | 229.50 | 233.50 | 226.08 | 233.50 | 626 | -2.00(-0.85%) |
Nov 29, 2021 | 239.67 | 239.67 | 228.33 | 235.50 | 894 | +0.89(+0.38%) |
Nov 26, 2021 | 236.52 | 236.52 | 233.86 | 234.61 | 328 | +1.04(+0.45%) |
Nov 24, 2021 | 230.10 | 233.57 | 230.10 | 233.57 | 162 | -1.91(-0.81%) |
Nov 23, 2021 | 234.42 | 235.48 | 233.78 | 235.48 | 89 | -3.19(-1.34%) |
Nov 22, 2021 | 238.23 | 238.67 | 236.45 | 238.67 | 236 | +0.01(+0.00%) |
Nov 19, 2021 | 240.80 | 241.33 | 238.58 | 238.66 | 292 | -1.13(-0.47%) |
Nov 18, 2021 | 239.96 | 242.14 | 239.71 | 239.79 | 374 | +3.71(+1.57%) |
Nov 17, 2021 | 238.79 | 241.00 | 236.08 | 236.08 | 383 | -4.34(-1.81%) |
Nov 16, 2021 | 240.92 | 241.00 | 238.88 | 240.42 | 164 | +0.83(+0.35%) |
Nov 15, 2021 | 240.01 | 242.39 | 239.59 | 239.59 | 155 | +1.51(+0.63%) |
Nov 12, 2021 | 241.40 | 241.40 | 238.08 | 238.08 | 104 | -0.84(-0.35%) |
Nov 11, 2021 | 236.38 | 239.42 | 236.08 | 238.92 | 85 | +2.00(+0.84%) |
Nov 10, 2021 | 236.08 | 236.92 | 544 | -3.50(-1.46%) | ||
Nov 09, 2021 | 239.92 | 240.42 | 235.08 | 240.42 | 105 | +2.51(+1.06%) |
Nov 08, 2021 | 237.92 | 238.84 | 235.61 | 237.91 | 153 | -1.01(-0.42%) |
Nov 05, 2021 | 237.37 | 238.92 | 234.58 | 238.92 | 106 | +5.09(+2.18%) |
Nov 04, 2021 | 235.92 | 236.43 | 233.83 | 233.83 | 139 | -0.65(-0.28%) |
Nov 03, 2021 | 235.87 | 236.30 | 234.48 | 234.48 | 160 | +2.90(+1.25%) |
Nov 02, 2021 | 232.08 | 236.42 | 231.58 | 231.58 | 226 | +1.58(+0.69%) |