Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 209.94 | 212.00 | 205.97 | 206.67 | 705,776 | -3.30(-1.57%) |
Aug 30, 2022 | 209.56 | 211.00 | 207.54 | 209.97 | 791,520 | +0.94(+0.45%) |
Aug 29, 2022 | 209.75 | 212.70 | 206.12 | 209.03 | 753,866 | -1.91(-0.91%) |
Aug 26, 2022 | 217.67 | 218.69 | 209.53 | 210.94 | 1,589,300 | -2.98(-1.39%) |
Aug 25, 2022 | 222.06 | 222.06 | 213.22 | 213.92 | 795,740 | -7.08(-3.20%) |
Aug 24, 2022 | 217.84 | 224.15 | 216.32 | 221.00 | 664,683 | +4.11(+1.89%) |
Aug 23, 2022 | 216.58 | 220.43 | 213.15 | 216.89 | 752,584 | -1.02(-0.47%) |
Aug 22, 2022 | 216.02 | 221.27 | 216.02 | 217.91 | 892,139 | +1.94(+0.90%) |
Aug 19, 2022 | 222.25 | 222.25 | 212.43 | 215.97 | 881,795 | -7.48(-3.35%) |
Aug 18, 2022 | 223.97 | 224.85 | 221.00 | 223.45 | 466,900 | +0.32(+0.14%) |
Aug 17, 2022 | 226.09 | 226.96 | 222.24 | 223.13 | 518,331 | -5.02(-2.20%) |
Aug 16, 2022 | 232.55 | 234.98 | 227.78 | 228.15 | 700,538 | -2.86(-1.24%) |
Aug 15, 2022 | 226.16 | 233.22 | 225.00 | 231.01 | 731,956 | -2.84(-1.21%) |
Aug 12, 2022 | 229.39 | 236.80 | 228.03 | 233.85 | 619,833 | +4.46(+1.94%) |
Aug 11, 2022 | 231.90 | 234.51 | 228.00 | 229.39 | 736,920 | -2.61(-1.13%) |
Aug 10, 2022 | 225.33 | 233.88 | 224.40 | 232.00 | 969,763 | +8.63(+3.86%) |
Aug 09, 2022 | 230.35 | 231.50 | 222.56 | 223.37 | 1,117,944 | -7.37(-3.19%) |
Aug 08, 2022 | 216.07 | 231.53 | 216.07 | 230.74 | 2,286,514 | +12.16(+5.56%) |
Aug 05, 2022 | 224.01 | 226.00 | 213.48 | 218.58 | 1,356,669 | -5.47(-2.44%) |
Aug 04, 2022 | 189.43 | 226.00 | 188.88 | 224.05 | 3,413,840 | +12.04(+5.68%) |
Aug 03, 2022 | 210.00 | 220.92 | 198.00 | 212.01 | 8,549,689 | +70.04(+49.33%) |
Aug 02, 2022 | 140.29 | 142.86 | 138.18 | 141.97 | 317,168 | +2.02(+1.44%) |
Aug 01, 2022 | 141.82 | 143.91 | 138.66 | 139.95 | 438,196 | -2.09(-1.47%) |
Jul 29, 2022 | 143.00 | 143.93 | 139.42 | 142.04 | 609,488 | -1.48(-1.03%) |
Jul 28, 2022 | 137.00 | 145.28 | 135.46 | 143.52 | 542,416 | +1.55(+1.09%) |
Jul 27, 2022 | 140.05 | 140.05 | 137.00 | 141.97 | 779,013 | +1.97(+1.41%) |
Jul 26, 2022 | 141.96 | 142.89 | 137.02 | 140.00 | 674,474 | -1.20(-0.85%) |
Jul 25, 2022 | 143.00 | 143.15 | 139.59 | 141.20 | 474,068 | -2.01(-1.40%) |
Jul 22, 2022 | 148.51 | 148.51 | 143.01 | 143.21 | 550,590 | -3.99(-2.71%) |
Jul 21, 2022 | 146.56 | 149.14 | 146.42 | 147.20 | 425,727 | +0.64(+0.44%) |
Jul 20, 2022 | 146.63 | 149.72 | 144.90 | 146.56 | 436,595 | +0.84(+0.58%) |
Jul 19, 2022 | 143.02 | 145.86 | 141.59 | 145.72 | 442,885 | +5.08(+3.61%) |
Jul 18, 2022 | 145.53 | 147.74 | 140.00 | 140.64 | 556,585 | -4.75(-3.27%) |
Jul 15, 2022 | 138.16 | 146.40 | 138.04 | 145.39 | 994,221 | +6.85(+4.94%) |
Jul 14, 2022 | 141.04 | 142.60 | 138.29 | 138.54 | 739,261 | -4.16(-2.92%) |
Jul 13, 2022 | 143.44 | 147.57 | 140.94 | 142.70 | 708,072 | -3.15(-2.16%) |
Jul 12, 2022 | 149.75 | 149.90 | 143.55 | 145.85 | 781,768 | -5.06(-3.35%) |
Jul 11, 2022 | 152.37 | 153.29 | 150.23 | 150.91 | 585,658 | -1.58(-1.04%) |
Jul 08, 2022 | 151.71 | 153.02 | 150.10 | 152.49 | 577,616 | -0.93(-0.61%) |
Jul 07, 2022 | 149.61 | 154.00 | 149.33 | 153.42 | 492,503 | +3.42(+2.28%) |
Jul 06, 2022 | 149.87 | 153.01 | 149.53 | 150.00 | 711,487 | -0.73(-0.48%) |
Jul 05, 2022 | 146.96 | 151.22 | 145.06 | 150.73 | 800,217 | +2.48(+1.67%) |
Jul 01, 2022 | 145.00 | 148.51 | 144.21 | 148.25 | 568,298 | +2.40(+1.65%) |
Jun 30, 2022 | 144.27 | 147.53 | 143.09 | 145.85 | 837,703 | +0.42(+0.29%) |
Jun 29, 2022 | 142.23 | 146.01 | 140.01 | 145.43 | 441,019 | +3.23(+2.27%) |
Jun 28, 2022 | 146.14 | 147.48 | 139.51 | 142.20 | 1,716,752 | -4.29(-2.93%) |
Jun 27, 2022 | 144.47 | 146.65 | 141.55 | 146.49 | 1,198,014 | -1.01(-0.68%) |
Jun 24, 2022 | 147.68 | 148.25 | 144.34 | 147.50 | 1,629,327 | +1.20(+0.82%) |
Jun 23, 2022 | 142.51 | 146.43 | 137.82 | 146.30 | 825,704 | +4.74(+3.35%) |
Jun 22, 2022 | 137.36 | 142.60 | 135.21 | 141.56 | 876,972 | +2.54(+1.83%) |
Jun 21, 2022 | 138.72 | 141.25 | 138.35 | 139.02 | 1,059,837 | +1.93(+1.41%) |
Jun 17, 2022 | 135.83 | 139.37 | 134.77 | 137.09 | 1,308,719 | +2.27(+1.68%) |
Jun 16, 2022 | 131.19 | 135.08 | 128.80 | 134.82 | 876,809 | -0.63(-0.47%) |
Jun 15, 2022 | 133.46 | 137.31 | 133.15 | 135.45 | 1,002,452 | +1.93(+1.45%) |
Jun 14, 2022 | 128.74 | 137.08 | 128.62 | 133.52 | 1,303,507 | +5.82(+4.56%) |
Jun 13, 2022 | 127.40 | 129.92 | 122.57 | 127.70 | 1,080,054 | -4.41(-3.34%) |
Jun 10, 2022 | 133.11 | 134.10 | 130.29 | 132.11 | 834,145 | -2.89(-2.14%) |
Jun 09, 2022 | 138.40 | 139.34 | 134.55 | 135.00 | 1,076,936 | -4.40(-3.16%) |
Jun 08, 2022 | 133.85 | 141.54 | 132.95 | 139.40 | 842,791 | +5.39(+4.02%) |
Jun 07, 2022 | 131.45 | 134.29 | 130.27 | 134.01 | 737,876 | +2.38(+1.81%) |
Jun 06, 2022 | 133.11 | 134.07 | 130.23 | 131.63 | 1,348,118 | +0.11(+0.08%) |
Jun 03, 2022 | 124.99 | 131.80 | 124.79 | 131.52 | 648,056 | +6.02(+4.80%) |
Jun 02, 2022 | 122.56 | 125.59 | 120.43 | 125.50 | 522,566 | +2.45(+1.99%) |
Jun 01, 2022 | 126.01 | 129.29 | 122.90 | 123.05 | 489,080 | -2.75(-2.19%) |
May 31, 2022 | 127.56 | 127.70 | 122.50 | 125.80 | 1,006,135 | -1.97(-1.54%) |
May 27, 2022 | 125.37 | 127.92 | 121.36 | 127.77 | 557,786 | +2.17(+1.73%) |
May 26, 2022 | 127.19 | 129.06 | 125.02 | 125.60 | 330,301 | -1.15(-0.91%) |
May 25, 2022 | 126.67 | 127.83 | 124.83 | 126.75 | 916,561 | -0.30(-0.24%) |
May 24, 2022 | 128.59 | 128.59 | 124.80 | 127.05 | 536,433 | -2.53(-1.95%) |
May 23, 2022 | 132.07 | 133.29 | 128.31 | 129.58 | 910,311 | -2.69(-2.03%) |
May 20, 2022 | 129.82 | 133.13 | 129.22 | 132.27 | 1,168,848 | +2.91(+2.25%) |
May 19, 2022 | 128.47 | 131.35 | 127.34 | 129.36 | 744,136 | +1.05(+0.82%) |
May 18, 2022 | 126.44 | 130.90 | 125.52 | 128.31 | 660,861 | -1.00(-0.77%) |
May 17, 2022 | 127.41 | 130.10 | 125.66 | 129.31 | 724,151 | +4.44(+3.56%) |
May 16, 2022 | 125.74 | 127.91 | 123.27 | 124.87 | 939,591 | -1.60(-1.27%) |
May 13, 2022 | 124.01 | 128.77 | 124.00 | 126.47 | 740,287 | +5.14(+4.24%) |
May 12, 2022 | 119.30 | 123.14 | 117.58 | 121.33 | 1,047,476 | +0.91(+0.76%) |
May 11, 2022 | 126.47 | 129.16 | 119.58 | 120.42 | 944,321 | -7.76(-6.05%) |
May 10, 2022 | 126.21 | 131.06 | 124.34 | 128.18 | 1,013,188 | +5.66(+4.62%) |
May 09, 2022 | 132.11 | 132.21 | 120.16 | 122.52 | 1,416,201 | -12.23(-9.08%) |
May 06, 2022 | 135.16 | 136.50 | 132.13 | 134.75 | 596,459 | -1.99(-1.46%) |
May 05, 2022 | 142.74 | 142.74 | 134.51 | 136.74 | 791,844 | -6.69(-4.66%) |
May 04, 2022 | 143.72 | 144.98 | 138.73 | 143.43 | 942,618 | +0.54(+0.38%) |
May 03, 2022 | 140.17 | 143.28 | 139.44 | 142.89 | 691,514 | +3.84(+2.76%) |
May 02, 2022 | 131.59 | 139.15 | 131.59 | 139.05 | 843,908 | +5.62(+4.21%) |
Apr 29, 2022 | 142.04 | 143.75 | 132.45 | 133.43 | 1,428,607 | -9.73(-6.80%) |
Apr 28, 2022 | 150.36 | 151.31 | 138.52 | 143.16 | 1,893,774 | -11.76(-7.59%) |
Apr 27, 2022 | 155.74 | 157.67 | 153.89 | 154.92 | 1,047,733 | -0.08(-0.05%) |
Apr 26, 2022 | 160.15 | 161.11 | 154.58 | 155.00 | 977,211 | -7.07(-4.36%) |
Apr 25, 2022 | 161.11 | 164.33 | 157.35 | 162.07 | 900,250 | -4.93(-2.95%) |
Apr 22, 2022 | 168.34 | 169.06 | 166.43 | 167.00 | 784,088 | -1.75(-1.04%) |
Apr 21, 2022 | 168.73 | 171.84 | 168.30 | 168.75 | 878,121 | +0.80(+0.48%) |
Apr 20, 2022 | 164.28 | 168.32 | 160.47 | 167.95 | 528,209 | +6.75(+4.19%) |
Apr 19, 2022 | 157.48 | 161.64 | 156.99 | 161.20 | 638,331 | +4.52(+2.88%) |
Apr 18, 2022 | 166.16 | 166.74 | 155.84 | 156.68 | 655,017 | -10.66(-6.37%) |
Apr 14, 2022 | 168.43 | 170.04 | 167.30 | 167.34 | 458,718 | -1.12(-0.66%) |
Apr 13, 2022 | 160.79 | 168.59 | 158.81 | 168.46 | 578,967 | +8.88(+5.56%) |
Apr 12, 2022 | 158.46 | 165.15 | 157.79 | 159.58 | 956,142 | +2.15(+1.37%) |
Apr 11, 2022 | 163.80 | 165.28 | 157.18 | 157.43 | 610,108 | -5.99(-3.67%) |
Apr 08, 2022 | 163.00 | 168.48 | 162.99 | 163.42 | 686,277 | +1.17(+0.72%) |
Apr 07, 2022 | 157.95 | 168.04 | 157.66 | 162.25 | 1,153,216 | +3.78(+2.39%) |
Apr 06, 2022 | 158.02 | 160.40 | 157.20 | 158.47 | 736,219 | -1.44(-0.90%) |
Apr 05, 2022 | 161.25 | 165.98 | 159.47 | 159.91 | 661,540 | -1.86(-1.15%) |
Apr 04, 2022 | 167.26 | 167.69 | 160.46 | 161.77 | 1,507,761 | -7.52(-4.44%) |
Apr 01, 2022 | 166.41 | 180.35 | 164.01 | 169.29 | 1,789,117 | +6.00(+3.67%) |
Mar 31, 2022 | 166.56 | 168.57 | 163.05 | 163.29 | 646,067 | -1.95(-1.18%) |
Mar 30, 2022 | 167.41 | 169.87 | 165.02 | 165.24 | 553,418 | -1.50(-0.90%) |
Mar 29, 2022 | 163.63 | 166.74 | 163.57 | 166.74 | 779,684 | +5.09(+3.15%) |
Mar 28, 2022 | 163.46 | 164.13 | 158.85 | 161.65 | 664,696 | -2.16(-1.32%) |
Mar 25, 2022 | 165.00 | 165.00 | 161.36 | 163.81 | 540,187 | +0.11(+0.07%) |
Mar 24, 2022 | 164.26 | 164.26 | 160.59 | 163.70 | 865,294 | +1.35(+0.83%) |
Mar 23, 2022 | 162.87 | 164.50 | 161.91 | 162.35 | 612,600 | -1.48(-0.90%) |
Mar 22, 2022 | 163.57 | 164.14 | 161.22 | 163.83 | 743,487 | +1.40(+0.86%) |
Mar 21, 2022 | 164.17 | 166.00 | 161.75 | 162.43 | 673,910 | -2.82(-1.71%) |
Mar 18, 2022 | 164.73 | 166.43 | 163.35 | 165.25 | 1,035,437 | +2.17(+1.33%) |
Mar 17, 2022 | 162.00 | 164.23 | 160.15 | 163.08 | 816,659 | +4.11(+2.59%) |
Mar 16, 2022 | 154.56 | 158.99 | 153.02 | 158.97 | 539,717 | +6.05(+3.96%) |
Mar 15, 2022 | 152.02 | 153.09 | 149.00 | 152.92 | 593,433 | +1.12(+0.74%) |
Mar 14, 2022 | 154.82 | 156.40 | 150.15 | 151.80 | 726,704 | -3.16(-2.04%) |
Mar 11, 2022 | 161.24 | 161.99 | 153.87 | 154.96 | 602,254 | -5.60(-3.49%) |
Mar 10, 2022 | 161.51 | 156.60 | 160.56 | 773,019 | -1.67(-1.03%) | |
Mar 09, 2022 | 162.59 | 165.33 | 160.98 | 162.23 | 926,651 | +0.23(+0.14%) |
Mar 08, 2022 | 160.22 | 166.07 | 160.22 | 162.00 | 1,007,316 | -1.00(-0.61%) |
Mar 07, 2022 | 163.75 | 165.21 | 161.87 | 163.00 | 755,990 | -1.44(-0.88%) |
Mar 04, 2022 | 164.22 | 166.84 | 160.63 | 164.44 | 1,516,187 | -0.63(-0.38%) |
Mar 03, 2022 | 164.51 | 167.68 | 163.74 | 165.07 | 1,189,187 | +1.87(+1.15%) |
Mar 02, 2022 | 162.14 | 163.98 | 159.53 | 163.20 | 427,142 | +0.69(+0.42%) |
Mar 01, 2022 | 158.88 | 164.40 | 157.32 | 162.51 | 922,470 | +4.66(+2.95%) |
Feb 28, 2022 | 154.18 | 158.30 | 150.58 | 157.85 | 786,408 | +2.85(+1.84%) |
Feb 25, 2022 | 152.12 | 155.10 | 151.65 | 155.00 | 928,882 | +2.11(+1.38%) |
Feb 24, 2022 | 144.91 | 152.97 | 143.30 | 152.89 | 1,245,314 | +5.42(+3.68%) |
Feb 23, 2022 | 148.43 | 149.31 | 145.93 | 147.47 | 991,278 | +0.66(+0.45%) |
Feb 22, 2022 | 146.79 | 149.06 | 145.31 | 146.81 | 951,627 | -0.69(-0.47%) |
Feb 18, 2022 | 147.50 | 0 | -2.45(-1.63%) | |||
Feb 17, 2022 | 152.71 | 152.97 | 149.66 | 149.95 | 722,726 | -3.33(-2.17%) |
Feb 16, 2022 | 153.29 | 153.65 | 149.74 | 153.28 | 333,496 | -0.02(-0.01%) |
Feb 15, 2022 | 150.02 | 153.77 | 149.66 | 153.30 | 580,050 | +4.64(+3.12%) |
Feb 14, 2022 | 150.76 | 151.15 | 147.66 | 148.66 | 944,752 | -2.10(-1.39%) |
Feb 11, 2022 | 149.28 | 154.45 | 148.07 | 150.76 | 972,660 | -0.10(-0.07%) |
Feb 10, 2022 | 148.15 | 157.09 | 147.57 | 150.86 | 896,311 | -0.54(-0.36%) |
Feb 09, 2022 | 149.14 | 151.57 | 146.55 | 151.40 | 779,751 | +3.76(+2.55%) |
Feb 08, 2022 | 147.41 | 149.40 | 144.26 | 147.64 | 695,521 | -1.01(-0.68%) |
Feb 07, 2022 | 145.66 | 149.77 | 145.19 | 148.65 | 489,543 | +3.23(+2.22%) |
Feb 04, 2022 | 141.59 | 146.39 | 140.66 | 145.42 | 670,018 | +2.91(+2.04%) |
Feb 03, 2022 | 145.04 | 141.28 | 142.51 | 469,358 | -2.75(-1.89%) | |
Feb 02, 2022 | 144.67 | 145.98 | 143.38 | 145.26 | 670,613 | +0.33(+0.23%) |
Feb 01, 2022 | 138.14 | 146.26 | 138.09 | 144.93 | 1,137,525 | +7.33(+5.33%) |
Jan 31, 2022 | 132.58 | 137.78 | 137.60 | 1,183,697 | +5.51(+4.17%) | |
Jan 28, 2022 | 129.06 | 132.56 | 125.00 | 132.09 | 929,752 | +4.91(+3.86%) |
Jan 27, 2022 | 130.53 | 131.99 | 126.89 | 127.18 | 904,441 | -2.94(-2.26%) |
Jan 26, 2022 | 133.58 | 136.76 | 129.87 | 130.12 | 773,989 | -0.82(-0.63%) |
Jan 25, 2022 | 135.54 | 136.44 | 130.46 | 130.94 | 806,325 | -5.59(-4.09%) |
Jan 24, 2022 | 132.89 | 136.98 | 128.13 | 136.53 | 986,617 | +0.12(+0.09%) |
Jan 21, 2022 | 130.20 | 137.92 | 129.85 | 136.41 | 1,164,719 | -1.90(-1.37%) |
Jan 20, 2022 | 146.16 | 146.44 | 137.90 | 138.31 | 576,250 | -0.31(-0.22%) |
Jan 19, 2022 | 141.27 | 144.18 | 137.69 | 138.62 | 474,976 | -0.57(-0.41%) |
Jan 18, 2022 | 145.65 | 147.01 | 138.61 | 139.19 | 647,512 | -9.31(-6.27%) |
Jan 14, 2022 | 148.50 | 0 | +0.50(+0.34%) | |||
Jan 13, 2022 | 147.47 | 150.82 | 144.97 | 148.00 | 606,250 | +0.46(+0.31%) |
Jan 12, 2022 | 146.89 | 149.47 | 144.01 | 147.54 | 750,416 | -0.49(-0.33%) |
Jan 11, 2022 | 151.11 | 152.12 | 146.33 | 148.03 | 674,057 | -2.13(-1.42%) |
Jan 10, 2022 | 146.16 | 150.17 | 142.51 | 150.16 | 841,198 | +2.03(+1.37%) |
Jan 07, 2022 | 151.00 | 153.30 | 147.50 | 148.13 | 594,186 | -2.87(-1.90%) |
Jan 06, 2022 | 156.19 | 156.19 | 146.31 | 151.00 | 1,122,350 | -4.09(-2.64%) |
Jan 05, 2022 | 161.57 | 163.28 | 154.59 | 155.09 | 886,800 | -10.14(-6.14%) |
Jan 04, 2022 | 172.05 | 174.66 | 161.58 | 165.23 | 833,115 | -8.68(-4.99%) |
Jan 03, 2022 | 171.06 | 173.98 | 165.58 | 173.91 | 993,152 | +4.33(+2.55%) |
Dec 31, 2021 | 171.62 | 175.32 | 169.58 | 169.58 | 381,828 | -1.45(-0.85%) |
Dec 30, 2021 | 169.74 | 174.50 | 168.97 | 171.03 | 676,892 | +0.95(+0.56%) |
Dec 29, 2021 | 169.90 | 170.36 | 165.27 | 170.08 | 599,373 | +1.38(+0.82%) |
Dec 28, 2021 | 161.43 | 171.99 | 161.11 | 168.70 | 1,207,140 | +7.59(+4.71%) |
Dec 27, 2021 | 190.00 | 190.00 | 159.11 | 161.11 | 4,532,979 | -33.24(-17.10%) |
Dec 23, 2021 | 189.18 | 196.30 | 185.94 | 194.35 | 390,373 | +6.97(+3.72%) |
Dec 22, 2021 | 189.13 | 193.75 | 184.02 | 187.38 | 1,239,963 | -12.21(-6.12%) |
Dec 21, 2021 | 199.00 | 199.88 | 196.29 | 199.59 | 1,174,858 | +1.30(+0.66%) |
Dec 20, 2021 | 198.29 | 199.50 | 190.52 | 198.29 | 1,526,165 | +3.72(+1.91%) |
Dec 17, 2021 | 183.90 | 195.80 | 180.00 | 194.57 | 959,204 | +9.69(+5.24%) |
Dec 16, 2021 | 186.57 | 191.06 | 180.88 | 184.88 | 561,314 | -6.18(-3.23%) |
Dec 15, 2021 | 185.73 | 194.10 | 184.75 | 191.06 | 760,074 | +5.33(+2.87%) |
Dec 14, 2021 | 186.27 | 190.06 | 183.11 | 185.73 | 658,494 | -0.69(-0.37%) |
Dec 13, 2021 | 175.54 | 187.68 | 174.26 | 186.42 | 891,063 | +12.77(+7.35%) |
Dec 10, 2021 | 172.97 | 179.25 | 172.30 | 173.65 | 394,416 | +1.18(+0.68%) |
Dec 09, 2021 | 177.44 | 177.99 | 169.90 | 172.47 | 1,133,828 | -4.45(-2.52%) |
Dec 08, 2021 | 181.23 | 183.95 | 176.47 | 176.92 | 731,929 | -3.36(-1.86%) |
Dec 07, 2021 | 180.11 | 183.35 | 176.56 | 180.28 | 1,107,432 | +3.28(+1.85%) |
Dec 06, 2021 | 170.00 | 177.62 | 169.22 | 177.00 | 581,665 | +5.64(+3.29%) |
Dec 03, 2021 | 183.57 | 185.54 | 170.25 | 171.36 | 640,153 | -11.49(-6.28%) |
Dec 02, 2021 | 179.43 | 184.44 | 178.50 | 182.85 | 431,772 | +2.92(+1.62%) |
Dec 01, 2021 | 183.19 | 186.27 | 179.64 | 179.93 | 371,358 | -3.87(-2.11%) |
Nov 30, 2021 | 181.53 | 185.37 | 181.19 | 183.80 | 844,550 | +3.06(+1.69%) |
Nov 29, 2021 | 189.75 | 190.24 | 180.38 | 180.74 | 417,930 | -7.79(-4.13%) |
Nov 26, 2021 | 188.80 | 192.98 | 185.65 | 188.53 | 341,317 | -0.27(-0.14%) |
Nov 24, 2021 | 187.59 | 189.03 | 184.01 | 188.80 | 273,187 | +1.65(+0.88%) |
Nov 23, 2021 | 188.00 | 189.36 | 180.96 | 187.15 | 565,040 | +0.14(+0.07%) |
Nov 22, 2021 | 188.99 | 195.00 | 186.02 | 187.01 | 1,366,964 | +6.01(+3.32%) |
Nov 19, 2021 | 174.72 | 182.31 | 172.57 | 181.00 | 645,360 | +2.02(+1.13%) |
Nov 18, 2021 | 182.29 | 180.81 | 178.72 | 178.98 | 1,716,221 | +6.25(+3.62%) |
Nov 17, 2021 | 171.70 | 173.64 | 167.44 | 172.73 | 483,207 | -0.21(-0.12%) |
Nov 16, 2021 | 172.79 | 174.65 | 169.78 | 172.94 | 300,078 | -0.37(-0.21%) |
Nov 15, 2021 | 169.74 | 174.60 | 169.27 | 173.31 | 571,323 | +2.44(+1.43%) |
Nov 12, 2021 | 174.05 | 174.74 | 169.90 | 170.87 | 603,813 | -2.18(-1.26%) |
Nov 11, 2021 | 177.24 | 181.88 | 172.68 | 173.05 | 532,311 | -3.20(-1.82%) |
Nov 10, 2021 | 183.10 | 176.01 | 176.25 | 424,810 | -7.67(-4.17%) | |
Nov 09, 2021 | 189.00 | 189.00 | 181.99 | 183.92 | 471,574 | -4.05(-2.15%) |
Nov 08, 2021 | 188.47 | 189.86 | 183.28 | 187.97 | 592,840 | +0.72(+0.38%) |
Nov 05, 2021 | 185.88 | 188.22 | 181.46 | 187.25 | 709,955 | +1.70(+0.92%) |
Nov 04, 2021 | 172.46 | 185.72 | 172.46 | 185.55 | 1,039,407 | +12.68(+7.33%) |
Nov 03, 2021 | 167.01 | 173.35 | 165.41 | 172.87 | 947,596 | +5.22(+3.11%) |
Nov 02, 2021 | 167.53 | 169.59 | 163.88 | 167.65 | 596,899 | +1.29(+0.78%) |
Nov 01, 2021 | 160.94 | 168.70 | 162.15 | 166.36 | 807,904 | +6.80(+4.26%) |
Oct 29, 2021 | 161.12 | 164.36 | 154.82 | 159.56 | 1,466,194 | -2.58(-1.59%) |
Oct 28, 2021 | 169.07 | 162.14 | 2,766,393 | -29.02(-15.18%) | ||
Oct 27, 2021 | 197.47 | 197.94 | 190.19 | 191.16 | 769,248 | -6.55(-3.31%) |
Oct 26, 2021 | 199.68 | 197.71 | 376,254 | -1.96(-0.98%) | ||
Oct 25, 2021 | 198.00 | 202.75 | 195.99 | 199.67 | 398,412 | +1.06(+0.53%) |
Oct 22, 2021 | 205.17 | 198.36 | 198.61 | 481,274 | -5.72(-2.80%) | |
Oct 21, 2021 | 204.46 | 205.29 | 201.86 | 204.33 | 237,502 | +0.51(+0.25%) |
Oct 20, 2021 | 208.31 | 208.81 | 203.17 | 203.82 | 279,715 | -2.77(-1.34%) |
Oct 19, 2021 | 203.58 | 207.15 | 201.28 | 206.59 | 259,702 | +2.69(+1.32%) |
Oct 18, 2021 | 208.86 | 208.86 | 202.30 | 203.90 | 332,465 | -4.66(-2.23%) |
Oct 15, 2021 | 210.00 | 210.19 | 207.37 | 208.56 | 404,871 | -0.73(-0.35%) |
Oct 14, 2021 | 207.00 | 212.00 | 205.28 | 209.29 | 455,160 | +5.40(+2.65%) |
Oct 13, 2021 | 204.00 | 206.28 | 200.80 | 203.89 | 317,425 | +0.73(+0.36%) |
Oct 12, 2021 | 206.38 | 206.50 | 202.49 | 203.16 | 402,312 | -1.37(-0.67%) |
Oct 11, 2021 | 203.87 | 206.23 | 202.48 | 204.53 | 222,184 | +0.83(+0.41%) |
Oct 08, 2021 | 203.45 | 206.84 | 202.07 | 203.70 | 313,556 | +0.79(+0.39%) |
Oct 07, 2021 | 201.83 | 204.85 | 198.85 | 202.91 | 307,382 | +1.83(+0.91%) |
Oct 06, 2021 | 196.04 | 201.49 | 196.04 | 201.08 | 555,562 | +2.73(+1.38%) |
Oct 05, 2021 | 195.34 | 199.69 | 195.25 | 198.35 | 394,777 | +3.08(+1.58%) |
Oct 04, 2021 | 195.00 | 198.05 | 193.01 | 195.27 | 606,934 | +2.59(+1.34%) |
Oct 01, 2021 | 188.42 | 193.89 | 186.55 | 192.68 | 400,316 | +3.87(+2.05%) |
Sep 30, 2021 | 177.84 | 191.41 | 177.84 | 188.81 | 773,004 | +11.36(+6.40%) |
Sep 29, 2021 | 178.53 | 182.66 | 177.00 | 177.45 | 388,331 | +0.37(+0.21%) |
Sep 28, 2021 | 180.27 | 184.27 | 174.39 | 177.08 | 1,247,487 | -16.77(-8.65%) |
Sep 27, 2021 | 187.13 | 194.47 | 181.40 | 193.85 | 799,476 | +6.45(+3.44%) |
Sep 24, 2021 | 185.90 | 189.08 | 185.40 | 187.40 | 228,286 | +0.45(+0.24%) |
Sep 23, 2021 | 183.49 | 187.75 | 180.65 | 186.95 | 292,592 | +4.74(+2.60%) |
Sep 22, 2021 | 185.21 | 185.42 | 181.26 | 182.21 | 1,042,299 | -1.94(-1.05%) |
Sep 21, 2021 | 184.54 | 187.09 | 183.69 | 184.15 | 761,808 | +0.69(+0.38%) |
Sep 20, 2021 | 187.97 | 188.16 | 181.96 | 183.46 | 575,014 | -6.88(-3.61%) |
Sep 17, 2021 | 190.43 | 191.85 | 185.41 | 190.34 | 1,187,034 | +0.14(+0.07%) |
Sep 16, 2021 | 189.10 | 191.86 | 185.97 | 190.20 | 323,891 | +2.72(+1.45%) |
Sep 15, 2021 | 187.47 | 190.00 | 186.24 | 187.48 | 417,524 | -0.49(-0.26%) |
Sep 14, 2021 | 185.32 | 189.87 | 184.71 | 187.97 | 401,741 | +2.18(+1.17%) |
Sep 13, 2021 | 190.55 | 190.55 | 183.00 | 185.79 | 496,121 | -3.76(-1.98%) |
Sep 10, 2021 | 190.42 | 192.44 | 188.43 | 189.55 | 375,245 | -0.05(-0.03%) |
Sep 09, 2021 | 187.00 | 190.16 | 186.91 | 189.60 | 349,580 | +3.29(+1.77%) |
Sep 08, 2021 | 186.65 | 188.88 | 184.21 | 186.31 | 324,814 | -1.96(-1.04%) |
Sep 07, 2021 | 197.68 | 197.68 | 188.01 | 188.27 | 656,091 | -9.19(-4.65%) |
Sep 03, 2021 | 199.67 | 200.42 | 197.36 | 197.46 | 321,033 | -2.72(-1.36%) |
Sep 02, 2021 | 198.99 | 202.77 | 197.03 | 200.18 | 540,806 | +3.13(+1.59%) |