Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 172.15 | 172.77 | 170.52 | 170.52 | 274,831 | -2.33(-1.35%) |
Aug 30, 2022 | 175.04 | 175.25 | 172.31 | 172.85 | 278,835 | -0.46(-0.27%) |
Aug 29, 2022 | 172.64 | 174.60 | 172.39 | 173.31 | 258,095 | -0.29(-0.17%) |
Aug 26, 2022 | 178.60 | 178.94 | 173.48 | 173.60 | 472,811 | -4.17(-2.34%) |
Aug 25, 2022 | 178.09 | 178.52 | 177.03 | 177.77 | 530,926 | +0.95(+0.53%) |
Aug 24, 2022 | 175.72 | 177.65 | 175.60 | 176.82 | 254,608 | +0.17(+0.10%) |
Aug 23, 2022 | 175.69 | 177.12 | 175.32 | 176.65 | 214,487 | -0.80(-0.45%) |
Aug 22, 2022 | 178.86 | 179.44 | 177.03 | 177.46 | 319,113 | -2.34(-1.30%) |
Aug 19, 2022 | 179.88 | 180.98 | 179.43 | 179.80 | 229,818 | -0.56(-0.31%) |
Aug 18, 2022 | 180.16 | 180.87 | 179.54 | 180.36 | 267,432 | -0.42(-0.23%) |
Aug 17, 2022 | 181.55 | 181.84 | 180.29 | 180.78 | 287,936 | -0.40(-0.22%) |
Aug 16, 2022 | 180.44 | 181.30 | 179.52 | 181.18 | 372,043 | +0.42(+0.23%) |
Aug 15, 2022 | 181.13 | 181.26 | 180.12 | 180.76 | 234,767 | +0.16(+0.09%) |
Aug 12, 2022 | 179.65 | 180.71 | 179.37 | 180.60 | 421,836 | +1.04(+0.58%) |
Aug 11, 2022 | 180.15 | 181.48 | 179.16 | 179.56 | 307,471 | -2.97(-1.63%) |
Aug 10, 2022 | 182.40 | 182.94 | 181.88 | 182.53 | 245,512 | +3.12(+1.74%) |
Aug 09, 2022 | 180.30 | 180.71 | 179.23 | 179.41 | 252,406 | -0.55(-0.31%) |
Aug 08, 2022 | 181.20 | 182.17 | 179.62 | 179.96 | 245,302 | -0.08(-0.04%) |
Aug 05, 2022 | 179.56 | 180.22 | 178.27 | 180.04 | 370,900 | -1.56(-0.86%) |
Aug 04, 2022 | 180.63 | 181.97 | 180.50 | 181.59 | 204,782 | -0.62(-0.34%) |
Aug 03, 2022 | 180.02 | 182.46 | 179.25 | 182.22 | 383,935 | +1.41(+0.78%) |
Aug 02, 2022 | 182.15 | 182.47 | 180.67 | 180.81 | 255,687 | -2.91(-1.58%) |
Aug 01, 2022 | 183.27 | 185.46 | 183.27 | 183.72 | 332,840 | +0.78(+0.43%) |
Jul 29, 2022 | 180.52 | 182.97 | 180.43 | 182.93 | 382,243 | +0.92(+0.50%) |
Jul 28, 2022 | 179.47 | 182.10 | 178.52 | 182.01 | 456,663 | +4.64(+2.62%) |
Jul 27, 2022 | 175.30 | 177.62 | 173.99 | 177.37 | 539,247 | +4.41(+2.55%) |
Jul 26, 2022 | 172.50 | 173.35 | 172.11 | 172.96 | 232,122 | +0.53(+0.31%) |
Jul 25, 2022 | 172.36 | 172.56 | 171.50 | 172.43 | 243,635 | +1.30(+0.76%) |
Jul 22, 2022 | 171.17 | 172.46 | 170.43 | 171.13 | 243,530 | +0.46(+0.27%) |
Jul 21, 2022 | 169.13 | 170.84 | 168.75 | 170.67 | 328,812 | +2.71(+1.62%) |
Jul 20, 2022 | 169.26 | 169.50 | 167.60 | 167.96 | 240,837 | -2.80(-1.64%) |
Jul 19, 2022 | 168.98 | 170.82 | 168.82 | 170.76 | 1,847,044 | +4.54(+2.73%) |
Jul 18, 2022 | 169.29 | 169.40 | 165.96 | 166.22 | 577,151 | -0.78(-0.47%) |
Jul 15, 2022 | 166.28 | 167.49 | 165.31 | 167.00 | 376,071 | +2.25(+1.36%) |
Jul 14, 2022 | 163.83 | 165.12 | 162.79 | 164.75 | 524,791 | -1.39(-0.83%) |
Jul 13, 2022 | 164.74 | 167.36 | 164.45 | 166.14 | 439,851 | +1.96(+1.19%) |
Jul 12, 2022 | 163.46 | 165.57 | 163.31 | 164.18 | 302,576 | +1.05(+0.64%) |
Jul 11, 2022 | 163.28 | 164.05 | 162.53 | 163.13 | 282,289 | -1.03(-0.63%) |
Jul 08, 2022 | 163.10 | 164.74 | 163.10 | 164.16 | 513,855 | +0.14(+0.09%) |
Jul 07, 2022 | 163.00 | 164.06 | 163.00 | 164.02 | 533,438 | -1.85(-1.12%) |
Jul 06, 2022 | 166.27 | 167.12 | 165.17 | 165.87 | 505,631 | +1.75(+1.07%) |
Jul 05, 2022 | 161.78 | 164.18 | 160.90 | 164.12 | 647,282 | -0.87(-0.53%) |
Jul 01, 2022 | 162.13 | 165.12 | 160.35 | 164.99 | 1,066,749 | -1.42(-0.86%) |
Jun 30, 2022 | 165.48 | 167.08 | 164.24 | 166.42 | 783,618 | -1.00(-0.60%) |
Jun 29, 2022 | 167.00 | 168.35 | 166.37 | 167.42 | 585,479 | -3.97(-2.31%) |
Jun 28, 2022 | 173.52 | 174.46 | 171.28 | 171.39 | 570,489 | -1.79(-1.03%) |
Jun 27, 2022 | 172.98 | 173.92 | 172.57 | 173.17 | 314,196 | -1.54(-0.88%) |
Jun 24, 2022 | 171.42 | 174.80 | 171.25 | 174.71 | 410,451 | +7.07(+4.22%) |
Jun 23, 2022 | 167.41 | 168.25 | 166.20 | 167.64 | 402,822 | +0.14(+0.09%) |
Jun 22, 2022 | 165.89 | 168.43 | 165.73 | 167.50 | 308,077 | +0.91(+0.55%) |
Jun 21, 2022 | 166.40 | 167.54 | 165.38 | 166.59 | 454,922 | +2.40(+1.46%) |
Jun 17, 2022 | 165.10 | 165.78 | 163.75 | 164.19 | 499,651 | +1.44(+0.89%) |
Jun 16, 2022 | 162.09 | 163.34 | 161.45 | 162.75 | 496,719 | -1.32(-0.80%) |
Jun 15, 2022 | 164.27 | 165.17 | 161.49 | 164.07 | 544,094 | +3.81(+2.38%) |
Jun 14, 2022 | 161.42 | 162.03 | 158.89 | 160.25 | 678,518 | -3.84(-2.34%) |
Jun 13, 2022 | 164.59 | 166.38 | 163.64 | 164.09 | 407,706 | -4.08(-2.43%) |
Jun 10, 2022 | 167.34 | 169.29 | 166.45 | 168.18 | 696,478 | -3.45(-2.01%) |
Jun 09, 2022 | 173.09 | 175.18 | 171.60 | 171.63 | 584,868 | -2.26(-1.30%) |
Jun 08, 2022 | 173.45 | 174.95 | 172.58 | 173.89 | 758,347 | -4.87(-2.72%) |
Jun 07, 2022 | 176.46 | 178.85 | 176.38 | 178.76 | 259,193 | +0.02(+0.01%) |
Jun 06, 2022 | 179.53 | 180.96 | 177.93 | 178.74 | 366,059 | +1.83(+1.03%) |
Jun 03, 2022 | 179.07 | 179.35 | 176.79 | 176.91 | 301,437 | -2.84(-1.58%) |
Jun 02, 2022 | 176.18 | 179.80 | 174.97 | 179.75 | 470,685 | +4.29(+2.45%) |
Jun 01, 2022 | 177.42 | 177.69 | 173.70 | 175.46 | 411,795 | -3.24(-1.81%) |
May 31, 2022 | 178.23 | 179.73 | 177.06 | 178.70 | 589,100 | +1.02(+0.58%) |
May 27, 2022 | 177.18 | 178.04 | 176.17 | 177.68 | 428,486 | +1.60(+0.91%) |
May 26, 2022 | 175.60 | 176.81 | 175.49 | 176.08 | 320,770 | +0.11(+0.06%) |
May 25, 2022 | 174.90 | 176.75 | 174.51 | 175.97 | 390,556 | -0.45(-0.26%) |
May 24, 2022 | 174.75 | 177.03 | 174.35 | 176.42 | 278,162 | +0.56(+0.32%) |
May 23, 2022 | 174.91 | 176.96 | 174.64 | 175.87 | 335,594 | +1.66(+0.95%) |
May 20, 2022 | 173.42 | 174.29 | 171.39 | 174.21 | 508,122 | +2.53(+1.47%) |
May 19, 2022 | 171.20 | 172.93 | 169.85 | 171.67 | 412,876 | -4.84(-2.74%) |
May 18, 2022 | 181.30 | 181.60 | 176.11 | 176.51 | 284,346 | -7.35(-4.00%) |
May 17, 2022 | 183.96 | 184.20 | 182.66 | 183.86 | 217,685 | +0.86(+0.47%) |
May 16, 2022 | 181.51 | 183.59 | 180.99 | 183.00 | 327,476 | +1.59(+0.87%) |
May 13, 2022 | 176.84 | 181.49 | 176.84 | 181.41 | 441,620 | +7.16(+4.11%) |
May 12, 2022 | 173.68 | 175.81 | 172.75 | 174.25 | 345,447 | -0.15(-0.09%) |
May 11, 2022 | 177.13 | 178.64 | 174.20 | 174.41 | 354,434 | -2.03(-1.15%) |
May 10, 2022 | 177.77 | 178.23 | 175.09 | 176.43 | 338,784 | -0.04(-0.02%) |
May 09, 2022 | 177.62 | 178.58 | 175.90 | 176.47 | 477,275 | -3.40(-1.89%) |
May 06, 2022 | 180.47 | 181.02 | 178.31 | 179.87 | 626,165 | -6.57(-3.52%) |
May 05, 2022 | 188.52 | 188.96 | 185.36 | 186.44 | 289,408 | -5.50(-2.86%) |
May 04, 2022 | 189.05 | 192.00 | 187.60 | 191.94 | 466,922 | +0.80(+0.42%) |
May 03, 2022 | 191.90 | 192.20 | 189.91 | 191.13 | 502,966 | +2.27(+1.20%) |
May 02, 2022 | 189.71 | 190.68 | 186.25 | 188.87 | 447,756 | -1.02(-0.54%) |
Apr 29, 2022 | 192.54 | 193.60 | 189.61 | 189.89 | 422,255 | -2.84(-1.47%) |
Apr 28, 2022 | 189.89 | 193.26 | 189.01 | 192.73 | 687,073 | +2.21(+1.16%) |
Apr 27, 2022 | 192.46 | 193.48 | 188.87 | 190.52 | 1,174,004 | -1.54(-0.80%) |
Apr 26, 2022 | 196.04 | 196.24 | 192.03 | 192.06 | 343,878 | -3.51(-1.79%) |
Apr 25, 2022 | 193.78 | 195.85 | 192.49 | 195.57 | 401,780 | +3.68(+1.92%) |
Apr 22, 2022 | 194.77 | 195.06 | 191.89 | 191.89 | 331,556 | -2.53(-1.30%) |
Apr 21, 2022 | 197.20 | 198.00 | 194.32 | 194.42 | 354,851 | -1.70(-0.87%) |
Apr 20, 2022 | 194.49 | 196.79 | 194.48 | 196.12 | 575,310 | +1.47(+0.76%) |
Apr 19, 2022 | 193.64 | 195.25 | 193.56 | 194.65 | 460,924 | -3.38(-1.71%) |
Apr 18, 2022 | 199.28 | 200.28 | 197.59 | 198.03 | 180,746 | -1.93(-0.97%) |
Apr 14, 2022 | 198.88 | 200.71 | 198.34 | 199.96 | 475,669 | +1.95(+0.98%) |
Apr 13, 2022 | 196.09 | 198.63 | 195.98 | 198.01 | 368,692 | +0.44(+0.22%) |
Apr 12, 2022 | 197.15 | 199.60 | 197.02 | 197.57 | 460,587 | -1.83(-0.92%) |
Apr 11, 2022 | 198.58 | 200.65 | 198.54 | 199.40 | 279,452 | -1.33(-0.66%) |
Apr 08, 2022 | 199.87 | 201.50 | 199.26 | 200.73 | 308,975 | -0.46(-0.23%) |
Apr 07, 2022 | 199.66 | 201.79 | 199.28 | 201.19 | 418,122 | -1.30(-0.64%) |
Apr 06, 2022 | 199.71 | 202.94 | 199.03 | 202.49 | 453,797 | +3.54(+1.78%) |
Apr 05, 2022 | 198.45 | 199.66 | 197.95 | 198.95 | 415,030 | +2.12(+1.08%) |
Apr 04, 2022 | 196.30 | 196.94 | 195.39 | 196.83 | 297,609 | +0.77(+0.39%) |
Apr 01, 2022 | 195.31 | 196.25 | 193.80 | 196.06 | 328,796 | +1.90(+0.98%) |
Mar 31, 2022 | 195.08 | 196.49 | 194.01 | 194.15 | 275,050 | -1.53(-0.78%) |
Mar 30, 2022 | 195.84 | 196.84 | 194.99 | 195.68 | 230,992 | -1.38(-0.70%) |
Mar 29, 2022 | 198.11 | 198.88 | 194.22 | 197.06 | 375,233 | +4.22(+2.19%) |
Mar 28, 2022 | 192.60 | 193.06 | 191.29 | 192.84 | 277,206 | -0.82(-0.42%) |
Mar 25, 2022 | 193.58 | 193.84 | 191.98 | 193.67 | 369,207 | +2.70(+1.41%) |
Mar 24, 2022 | 189.89 | 190.99 | 189.42 | 190.97 | 281,747 | +2.12(+1.12%) |
Mar 23, 2022 | 189.59 | 190.31 | 188.46 | 188.85 | 316,819 | -2.24(-1.17%) |
Mar 22, 2022 | 189.75 | 191.43 | 189.28 | 191.09 | 357,674 | +3.33(+1.77%) |
Mar 21, 2022 | 188.47 | 188.96 | 186.80 | 187.76 | 252,502 | -1.74(-0.92%) |
Mar 18, 2022 | 184.65 | 189.97 | 184.60 | 189.50 | 529,340 | +2.80(+1.50%) |
Mar 17, 2022 | 184.41 | 187.38 | 183.68 | 186.70 | 582,912 | +4.29(+2.35%) |
Mar 16, 2022 | 179.26 | 182.66 | 178.30 | 182.41 | 616,172 | +7.58(+4.34%) |
Mar 15, 2022 | 175.74 | 175.85 | 172.52 | 174.83 | 444,220 | +3.07(+1.79%) |
Mar 14, 2022 | 171.93 | 174.73 | 171.36 | 171.76 | 360,045 | +3.89(+2.32%) |
Mar 11, 2022 | 169.78 | 171.11 | 167.83 | 167.87 | 316,874 | -2.48(-1.46%) |
Mar 10, 2022 | 171.39 | 173.64 | 169.71 | 170.35 | 529,393 | -8.50(-4.75%) |
Mar 09, 2022 | 176.66 | 180.08 | 175.96 | 178.85 | 567,881 | +8.82(+5.19%) |
Mar 08, 2022 | 172.39 | 173.47 | 168.12 | 170.03 | 527,617 | +1.81(+1.07%) |
Mar 07, 2022 | 172.18 | 172.75 | 167.70 | 168.22 | 856,829 | -10.67(-5.96%) |
Mar 04, 2022 | 179.61 | 180.11 | 177.23 | 178.89 | 541,984 | -5.02(-2.73%) |
Mar 03, 2022 | 186.19 | 186.54 | 183.43 | 183.91 | 363,161 | -2.58(-1.38%) |
Mar 02, 2022 | 185.88 | 187.68 | 185.80 | 186.49 | 379,831 | -1.19(-0.63%) |
Mar 01, 2022 | 190.75 | 191.81 | 185.81 | 187.67 | 388,581 | -3.18(-1.67%) |
Feb 28, 2022 | 190.61 | 192.46 | 189.21 | 190.86 | 342,910 | -2.16(-1.12%) |
Feb 25, 2022 | 190.18 | 193.10 | 190.72 | 193.02 | 476,713 | +8.53(+4.63%) |
Feb 24, 2022 | 182.55 | 184.60 | 180.45 | 184.48 | 550,483 | -4.45(-2.36%) |
Feb 23, 2022 | 192.63 | 192.70 | 188.69 | 188.93 | 312,072 | -0.08(-0.04%) |
Feb 22, 2022 | 188.36 | 189.82 | 188.05 | 189.01 | 334,513 | -0.38(-0.20%) |
Feb 18, 2022 | 189.39 | 0 | +1.08(+0.57%) | |||
Feb 17, 2022 | 188.44 | 189.13 | 187.02 | 188.31 | 528,910 | -0.12(-0.07%) |
Feb 16, 2022 | 187.03 | 188.87 | 186.99 | 188.43 | 295,436 | -1.25(-0.66%) |
Feb 15, 2022 | 190.32 | 190.88 | 189.16 | 189.68 | 2,198,482 | +1.48(+0.79%) |
Feb 14, 2022 | 189.29 | 189.48 | 187.24 | 188.20 | 293,269 | -3.14(-1.64%) |
Feb 11, 2022 | 193.59 | 194.69 | 191.03 | 191.34 | 357,498 | -2.30(-1.19%) |
Feb 10, 2022 | 194.33 | 195.93 | 193.09 | 193.65 | 289,084 | -3.28(-1.67%) |
Feb 09, 2022 | 197.22 | 197.31 | 195.98 | 196.93 | 259,118 | +2.11(+1.08%) |
Feb 08, 2022 | 193.84 | 195.24 | 193.74 | 194.82 | 238,003 | -0.11(-0.06%) |
Feb 07, 2022 | 196.92 | 197.26 | 194.85 | 194.94 | 280,962 | +0.37(+0.19%) |
Feb 04, 2022 | 194.70 | 195.56 | 193.15 | 194.56 | 272,132 | -0.74(-0.38%) |
Feb 03, 2022 | 196.29 | 195.24 | 195.31 | 299,361 | -3.82(-1.92%) | |
Feb 02, 2022 | 198.94 | 199.91 | 198.26 | 199.13 | 343,015 | +3.57(+1.82%) |
Feb 01, 2022 | 197.16 | 197.19 | 193.81 | 195.56 | 532,249 | +2.13(+1.10%) |
Jan 31, 2022 | 191.57 | 193.76 | 193.43 | 478,436 | +1.86(+0.97%) | |
Jan 28, 2022 | 190.81 | 191.70 | 188.84 | 191.57 | 374,191 | +1.04(+0.55%) |
Jan 27, 2022 | 192.30 | 193.67 | 189.68 | 190.53 | 606,605 | +2.64(+1.40%) |
Jan 26, 2022 | 191.20 | 191.57 | 186.95 | 187.89 | 478,928 | -2.63(-1.38%) |
Jan 25, 2022 | 189.64 | 191.43 | 188.59 | 190.52 | 484,170 | -1.75(-0.91%) |
Jan 24, 2022 | 192.37 | 192.49 | 187.79 | 192.27 | 443,581 | -0.50(-0.26%) |
Jan 21, 2022 | 194.91 | 195.78 | 192.64 | 192.77 | 525,968 | -1.13(-0.58%) |
Jan 20, 2022 | 195.18 | 196.70 | 193.66 | 193.90 | 359,232 | -0.14(-0.07%) |
Jan 19, 2022 | 193.65 | 195.50 | 193.40 | 194.04 | 394,115 | +1.52(+0.79%) |
Jan 18, 2022 | 191.29 | 193.32 | 190.94 | 192.53 | 391,815 | -3.11(-1.59%) |
Jan 14, 2022 | 195.64 | 0 | -1.20(-0.61%) | |||
Jan 13, 2022 | 197.56 | 197.75 | 196.32 | 196.84 | 304,988 | -1.71(-0.86%) |
Jan 12, 2022 | 198.74 | 199.13 | 198.07 | 198.55 | 293,690 | -0.44(-0.22%) |
Jan 11, 2022 | 197.53 | 199.24 | 196.85 | 198.99 | 397,343 | -1.40(-0.70%) |
Jan 10, 2022 | 200.43 | 200.89 | 199.25 | 200.39 | 485,921 | -0.08(-0.04%) |
Jan 07, 2022 | 201.16 | 201.68 | 199.87 | 200.47 | 326,514 | -3.49(-1.71%) |
Jan 06, 2022 | 205.18 | 206.05 | 203.79 | 203.96 | 366,116 | -4.09(-1.96%) |
Jan 05, 2022 | 208.57 | 210.51 | 208.02 | 208.05 | 262,765 | -2.60(-1.23%) |
Jan 04, 2022 | 210.17 | 211.62 | 209.92 | 210.65 | 209,359 | +1.13(+0.54%) |
Jan 03, 2022 | 208.59 | 209.65 | 208.13 | 209.52 | 193,737 | +0.74(+0.35%) |
Dec 31, 2021 | 206.88 | 209.09 | 206.88 | 208.78 | 117,239 | +0.92(+0.44%) |
Dec 30, 2021 | 209.34 | 209.56 | 207.67 | 207.86 | 181,303 | -2.49(-1.18%) |
Dec 29, 2021 | 209.45 | 210.62 | 209.29 | 210.35 | 247,712 | +2.09(+1.00%) |
Dec 28, 2021 | 208.45 | 208.93 | 207.72 | 208.26 | 153,277 | -0.39(-0.19%) |
Dec 27, 2021 | 206.06 | 208.75 | 205.56 | 208.65 | 160,071 | +2.78(+1.35%) |
Dec 23, 2021 | 205.04 | 206.69 | 205.03 | 205.87 | 190,227 | +0.42(+0.20%) |
Dec 22, 2021 | 203.06 | 205.55 | 203.06 | 205.45 | 276,110 | +2.43(+1.20%) |
Dec 21, 2021 | 200.93 | 203.28 | 200.93 | 203.03 | 236,489 | +2.24(+1.11%) |
Dec 20, 2021 | 199.72 | 201.01 | 199.12 | 200.79 | 184,153 | +0.85(+0.43%) |
Dec 17, 2021 | 199.19 | 201.27 | 198.95 | 199.93 | 593,059 | +0.39(+0.19%) |
Dec 16, 2021 | 199.50 | 200.98 | 198.95 | 199.54 | 244,350 | +0.39(+0.19%) |
Dec 15, 2021 | 197.17 | 199.16 | 196.66 | 199.16 | 188,121 | +1.58(+0.80%) |
Dec 14, 2021 | 198.47 | 199.13 | 196.77 | 197.58 | 215,192 | -0.65(-0.33%) |
Dec 13, 2021 | 199.38 | 199.76 | 197.93 | 198.23 | 191,292 | -0.87(-0.44%) |
Dec 10, 2021 | 198.79 | 199.21 | 198.26 | 199.10 | 172,227 | +1.77(+0.90%) |
Dec 09, 2021 | 198.32 | 198.60 | 197.32 | 197.32 | 300,896 | -3.67(-1.83%) |
Dec 08, 2021 | 201.48 | 201.70 | 199.53 | 201.00 | 191,885 | -0.71(-0.35%) |
Dec 07, 2021 | 200.53 | 202.12 | 200.30 | 201.71 | 177,940 | +3.11(+1.57%) |
Dec 06, 2021 | 196.85 | 199.18 | 196.81 | 198.60 | 275,548 | +4.52(+2.33%) |
Dec 03, 2021 | 194.38 | 194.68 | 192.84 | 194.07 | 296,440 | -0.58(-0.30%) |
Dec 02, 2021 | 193.55 | 195.41 | 193.47 | 194.65 | 279,272 | +4.24(+2.23%) |
Dec 01, 2021 | 195.09 | 195.46 | 190.40 | 190.41 | 463,573 | -2.28(-1.18%) |
Nov 30, 2021 | 192.31 | 193.77 | 191.95 | 192.69 | 429,744 | -1.74(-0.89%) |
Nov 29, 2021 | 193.95 | 194.56 | 193.46 | 194.42 | 191,554 | +3.03(+1.58%) |
Nov 26, 2021 | 191.92 | 192.15 | 190.53 | 191.40 | 300,020 | -5.18(-2.63%) |
Nov 24, 2021 | 195.87 | 196.69 | 195.51 | 196.58 | 165,700 | -0.58(-0.29%) |
Nov 23, 2021 | 196.75 | 197.40 | 196.02 | 197.15 | 220,884 | +0.10(+0.05%) |
Nov 22, 2021 | 198.34 | 198.95 | 196.98 | 197.05 | 212,834 | -0.89(-0.45%) |
Nov 19, 2021 | 199.16 | 199.21 | 197.48 | 197.94 | 226,416 | -1.21(-0.61%) |
Nov 18, 2021 | 198.52 | 199.31 | 198.96 | 199.16 | 211,520 | +0.30(+0.15%) |
Nov 17, 2021 | 197.80 | 199.00 | 197.39 | 198.85 | 354,591 | +2.90(+1.48%) |
Nov 16, 2021 | 197.53 | 197.93 | 195.90 | 195.95 | 308,132 | +1.48(+0.76%) |
Nov 15, 2021 | 194.62 | 195.09 | 193.98 | 194.47 | 185,863 | +0.20(+0.10%) |
Nov 12, 2021 | 194.72 | 195.27 | 194.26 | 194.27 | 200,211 | +0.78(+0.40%) |
Nov 11, 2021 | 193.82 | 194.04 | 193.17 | 193.49 | 153,458 | +0.54(+0.28%) |
Nov 10, 2021 | 193.84 | 192.71 | 192.95 | 165,327 | -0.45(-0.23%) | |
Nov 09, 2021 | 193.78 | 194.04 | 192.88 | 193.40 | 169,830 | -0.45(-0.23%) |
Nov 08, 2021 | 194.42 | 194.56 | 193.12 | 193.84 | 251,647 | -0.25(-0.13%) |
Nov 05, 2021 | 192.91 | 194.10 | 192.91 | 194.09 | 261,768 | +0.59(+0.30%) |
Nov 04, 2021 | 192.46 | 193.89 | 192.45 | 193.50 | 176,767 | -0.38(-0.20%) |
Nov 03, 2021 | 192.25 | 194.06 | 191.81 | 193.88 | 210,062 | +1.63(+0.85%) |
Nov 02, 2021 | 190.90 | 192.27 | 190.86 | 192.25 | 180,198 | +1.44(+0.76%) |
Nov 01, 2021 | 189.54 | 190.93 | 189.37 | 190.81 | 178,617 | +1.44(+0.76%) |
Oct 29, 2021 | 189.53 | 190.38 | 188.95 | 189.37 | 183,861 | -1.04(-0.55%) |
Oct 28, 2021 | 190.12 | 191.09 | 189.99 | 190.41 | 196,943 | +1.82(+0.97%) |
Oct 27, 2021 | 189.79 | 189.97 | 188.43 | 188.59 | 186,651 | -1.54(-0.81%) |
Oct 26, 2021 | 190.01 | 190.13 | 196,247 | +0.69(+0.37%) | ||
Oct 25, 2021 | 190.45 | 190.45 | 189.16 | 189.43 | 214,512 | -1.62(-0.85%) |
Oct 22, 2021 | 190.95 | 191.57 | 190.36 | 191.06 | 189,686 | +1.67(+0.88%) |
Oct 21, 2021 | 190.10 | 190.71 | 188.76 | 189.39 | 268,439 | -1.84(-0.96%) |
Oct 20, 2021 | 190.81 | 191.67 | 190.67 | 191.23 | 181,715 | +1.57(+0.83%) |
Oct 19, 2021 | 189.22 | 189.83 | 188.59 | 189.65 | 190,442 | +1.65(+0.88%) |
Oct 18, 2021 | 187.11 | 188.54 | 186.80 | 188.00 | 230,934 | -0.99(-0.52%) |
Oct 15, 2021 | 188.45 | 189.27 | 188.13 | 188.99 | 169,777 | -0.13(-0.07%) |
Oct 14, 2021 | 189.00 | 189.60 | 188.35 | 189.12 | 293,179 | +2.09(+1.12%) |
Oct 13, 2021 | 185.90 | 187.16 | 185.70 | 187.03 | 692,153 | +3.78(+2.06%) |
Oct 12, 2021 | 183.39 | 184.64 | 182.95 | 183.26 | 533,560 | +0.20(+0.11%) |
Oct 11, 2021 | 183.61 | 184.04 | 182.91 | 183.06 | 185,570 | -0.67(-0.37%) |
Oct 08, 2021 | 183.42 | 184.19 | 183.22 | 183.74 | 195,456 | +0.48(+0.26%) |
Oct 07, 2021 | 183.39 | 184.28 | 183.05 | 183.25 | 267,914 | +0.34(+0.19%) |
Oct 06, 2021 | 180.25 | 182.99 | 180.13 | 182.91 | 281,739 | +0.10(+0.06%) |
Oct 05, 2021 | 182.46 | 183.54 | 181.88 | 182.81 | 197,618 | -0.26(-0.14%) |
Oct 04, 2021 | 182.95 | 183.83 | 181.30 | 183.06 | 271,134 | +0.26(+0.14%) |
Oct 01, 2021 | 182.54 | 183.26 | 180.50 | 182.81 | 393,942 | -0.24(-0.13%) |
Sep 30, 2021 | 185.93 | 185.97 | 182.51 | 183.04 | 558,733 | +1.79(+0.99%) |
Sep 29, 2021 | 181.32 | 181.88 | 180.38 | 181.25 | 229,012 | +1.24(+0.69%) |
Sep 28, 2021 | 180.81 | 181.71 | 179.70 | 180.01 | 448,025 | -1.54(-0.85%) |
Sep 27, 2021 | 181.76 | 182.47 | 181.01 | 181.54 | 425,418 | +1.49(+0.83%) |
Sep 24, 2021 | 181.16 | 181.66 | 179.76 | 180.06 | 476,529 | -1.91(-1.05%) |
Sep 23, 2021 | 182.59 | 183.52 | 181.85 | 181.96 | 308,954 | +0.97(+0.53%) |
Sep 22, 2021 | 181.67 | 182.58 | 180.80 | 180.99 | 502,442 | +1.64(+0.91%) |
Sep 21, 2021 | 179.75 | 180.63 | 179.28 | 179.35 | 281,543 | +1.59(+0.90%) |
Sep 20, 2021 | 177.32 | 178.40 | 176.39 | 177.76 | 277,007 | -2.45(-1.36%) |
Sep 17, 2021 | 181.86 | 182.13 | 179.49 | 180.21 | 319,047 | -1.56(-0.86%) |
Sep 16, 2021 | 181.41 | 182.23 | 180.02 | 181.77 | 337,049 | -0.39(-0.21%) |
Sep 15, 2021 | 182.89 | 183.05 | 181.25 | 182.16 | 325,540 | -1.00(-0.55%) |
Sep 14, 2021 | 184.82 | 185.26 | 182.82 | 183.16 | 274,160 | -1.70(-0.92%) |
Sep 13, 2021 | 185.38 | 185.93 | 184.26 | 184.86 | 257,299 | +1.26(+0.69%) |
Sep 10, 2021 | 185.19 | 185.40 | 183.59 | 183.60 | 338,876 | +1.02(+0.56%) |
Sep 09, 2021 | 183.16 | 183.79 | 182.46 | 182.59 | 287,437 | -0.65(-0.35%) |
Sep 08, 2021 | 183.02 | 183.52 | 182.45 | 183.23 | 255,772 | +0.25(+0.13%) |
Sep 07, 2021 | 184.09 | 184.35 | 182.89 | 182.99 | 234,038 | -2.87(-1.55%) |
Sep 03, 2021 | 184.99 | 186.20 | 184.55 | 185.86 | 336,214 | -0.08(-0.05%) |
Sep 02, 2021 | 186.20 | 186.94 | 185.69 | 185.94 | 245,951 | -0.02(-0.01%) |