Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 179.68 | 180.56 | 178.57 | 179.03 | 2,854,880 | -0.50(-0.28%) |
Aug 30, 2022 | 181.94 | 182.62 | 179.13 | 179.52 | 2,431,570 | -2.04(-1.13%) |
Aug 29, 2022 | 182.50 | 183.65 | 181.49 | 181.57 | 2,094,360 | -1.53(-0.83%) |
Aug 26, 2022 | 188.57 | 189.32 | 183.04 | 183.09 | 2,394,687 | -5.59(-2.96%) |
Aug 25, 2022 | 187.47 | 188.72 | 186.39 | 188.68 | 2,156,100 | +1.80(+0.97%) |
Aug 24, 2022 | 187.67 | 188.76 | 186.72 | 186.88 | 2,199,072 | -2.05(-1.09%) |
Aug 23, 2022 | 190.15 | 191.12 | 188.17 | 188.93 | 2,268,560 | -1.04(-0.55%) |
Aug 22, 2022 | 189.14 | 191.11 | 188.84 | 189.97 | 3,904,324 | -1.87(-0.97%) |
Aug 19, 2022 | 192.28 | 192.72 | 190.28 | 191.84 | 2,938,200 | +0.35(+0.18%) |
Aug 18, 2022 | 188.12 | 191.65 | 187.77 | 191.49 | 2,079,428 | +2.82(+1.50%) |
Aug 17, 2022 | 186.37 | 189.71 | 186.24 | 188.66 | 1,920,103 | -1.26(-0.66%) |
Aug 16, 2022 | 188.00 | 191.17 | 187.56 | 189.92 | 2,494,637 | +0.43(+0.23%) |
Aug 15, 2022 | 187.61 | 189.70 | 187.11 | 189.49 | 1,758,204 | +0.91(+0.48%) |
Aug 12, 2022 | 186.42 | 188.67 | 185.58 | 188.58 | 2,046,302 | +1.82(+0.98%) |
Aug 11, 2022 | 185.78 | 188.10 | 184.31 | 186.76 | 2,988,889 | +1.88(+1.02%) |
Aug 10, 2022 | 182.50 | 185.15 | 181.81 | 184.88 | 3,055,239 | +5.23(+2.91%) |
Aug 09, 2022 | 179.49 | 180.45 | 178.34 | 179.65 | 2,213,750 | +0.51(+0.29%) |
Aug 08, 2022 | 180.75 | 181.83 | 178.70 | 179.14 | 2,301,654 | -0.61(-0.34%) |
Aug 05, 2022 | 176.73 | 179.89 | 176.73 | 179.75 | 1,955,035 | +2.05(+1.15%) |
Aug 04, 2022 | 176.04 | 177.81 | 175.04 | 177.70 | 1,781,365 | +1.00(+0.57%) |
Aug 03, 2022 | 177.86 | 178.45 | 176.10 | 176.70 | 2,098,076 | -0.10(-0.06%) |
Aug 02, 2022 | 177.70 | 178.12 | 175.35 | 176.80 | 2,271,511 | -1.65(-0.93%) |
Aug 01, 2022 | 176.39 | 178.89 | 176.24 | 178.45 | 2,283,538 | +0.41(+0.23%) |
Jul 29, 2022 | 172.25 | 178.81 | 171.73 | 178.04 | 4,487,331 | +6.07(+3.53%) |
Jul 28, 2022 | 168.70 | 172.72 | 167.91 | 171.97 | 2,684,531 | +3.97(+2.36%) |
Jul 27, 2022 | 167.08 | 169.03 | 164.49 | 168.00 | 3,000,860 | +2.17(+1.31%) |
Jul 26, 2022 | 163.75 | 167.94 | 163.22 | 165.84 | 5,429,546 | -5.83(-3.40%) |
Jul 25, 2022 | 172.62 | 173.51 | 170.80 | 171.67 | 3,081,067 | -0.06(-0.04%) |
Jul 22, 2022 | 172.33 | 172.93 | 169.61 | 171.73 | 2,468,860 | +0.89(+0.52%) |
Jul 21, 2022 | 170.79 | 171.88 | 169.76 | 170.84 | 2,539,758 | +0.15(+0.09%) |
Jul 20, 2022 | 169.78 | 171.29 | 168.34 | 170.70 | 1,920,907 | +0.95(+0.56%) |
Jul 19, 2022 | 165.58 | 169.87 | 165.57 | 169.75 | 2,967,320 | +5.24(+3.18%) |
Jul 18, 2022 | 166.57 | 168.00 | 164.19 | 164.51 | 2,505,980 | -2.29(-1.37%) |
Jul 15, 2022 | 164.96 | 167.01 | 164.96 | 166.81 | 5,488,607 | +3.94(+2.42%) |
Jul 14, 2022 | 161.63 | 163.05 | 159.99 | 162.87 | 2,722,330 | +0.33(+0.20%) |
Jul 13, 2022 | 163.00 | 165.35 | 161.00 | 162.54 | 2,643,004 | -1.33(-0.81%) |
Jul 12, 2022 | 165.84 | 166.71 | 162.67 | 163.86 | 4,605,585 | -4.81(-2.85%) |
Jul 11, 2022 | 167.84 | 170.67 | 167.84 | 168.68 | 2,491,304 | -0.69(-0.41%) |
Jul 08, 2022 | 169.66 | 170.19 | 167.26 | 169.37 | 2,121,772 | -0.72(-0.42%) |
Jul 07, 2022 | 169.86 | 170.84 | 167.21 | 170.09 | 3,242,047 | +0.93(+0.55%) |
Jul 06, 2022 | 168.81 | 169.88 | 166.91 | 169.16 | 2,194,750 | +0.49(+0.29%) |
Jul 05, 2022 | 166.53 | 168.98 | 166.02 | 168.67 | 2,707,154 | -0.33(-0.19%) |
Jul 01, 2022 | 166.07 | 170.02 | 165.82 | 169.00 | 3,249,174 | +2.24(+1.34%) |
Jun 30, 2022 | 163.44 | 167.99 | 162.22 | 166.76 | 4,084,466 | +1.29(+0.78%) |
Jun 29, 2022 | 164.74 | 165.92 | 162.31 | 165.47 | 2,299,682 | +1.11(+0.67%) |
Jun 28, 2022 | 166.96 | 169.26 | 163.99 | 164.37 | 2,606,242 | -1.73(-1.04%) |
Jun 27, 2022 | 168.87 | 168.97 | 165.40 | 166.09 | 2,103,267 | -1.36(-0.81%) |
Jun 24, 2022 | 165.14 | 168.66 | 165.14 | 167.45 | 5,283,275 | +4.27(+2.61%) |
Jun 23, 2022 | 162.04 | 163.53 | 160.09 | 163.19 | 3,200,136 | +2.27(+1.41%) |
Jun 22, 2022 | 157.93 | 161.53 | 157.47 | 160.92 | 2,923,758 | +1.51(+0.95%) |
Jun 21, 2022 | 157.72 | 159.87 | 157.51 | 159.41 | 3,115,754 | +3.13(+2.01%) |
Jun 17, 2022 | 156.64 | 158.69 | 154.81 | 156.28 | 8,295,418 | -1.02(-0.65%) |
Jun 16, 2022 | 156.34 | 158.31 | 155.98 | 157.31 | 3,673,252 | -3.37(-2.10%) |
Jun 15, 2022 | 159.96 | 164.51 | 158.45 | 160.68 | 3,792,995 | +1.57(+0.99%) |
Jun 14, 2022 | 159.00 | 162.58 | 157.17 | 159.10 | 4,296,470 | +1.32(+0.83%) |
Jun 13, 2022 | 156.06 | 159.76 | 154.85 | 157.79 | 4,709,715 | -0.30(-0.19%) |
Jun 10, 2022 | 158.32 | 159.87 | 156.99 | 158.09 | 3,525,504 | -3.20(-1.98%) |
Jun 09, 2022 | 163.53 | 165.72 | 161.23 | 161.29 | 3,165,258 | -2.64(-1.61%) |
Jun 08, 2022 | 166.76 | 167.41 | 162.60 | 163.93 | 3,932,175 | -5.55(-3.27%) |
Jun 07, 2022 | 168.87 | 169.93 | 166.46 | 169.47 | 3,265,472 | -1.46(-0.86%) |
Jun 06, 2022 | 170.72 | 172.55 | 170.41 | 170.94 | 2,899,964 | +1.48(+0.87%) |
Jun 03, 2022 | 166.60 | 169.50 | 166.33 | 169.46 | 4,172,953 | +1.30(+0.77%) |
Jun 02, 2022 | 166.44 | 168.18 | 164.63 | 168.16 | 2,537,207 | +3.51(+2.13%) |
Jun 01, 2022 | 166.49 | 168.08 | 163.85 | 164.65 | 3,561,590 | -1.85(-1.11%) |
May 31, 2022 | 164.59 | 168.65 | 163.24 | 166.50 | 9,560,796 | -0.26(-0.15%) |
May 27, 2022 | 163.21 | 166.77 | 163.14 | 166.75 | 3,239,911 | +3.79(+2.33%) |
May 26, 2022 | 160.32 | 164.47 | 160.32 | 162.96 | 2,877,182 | +4.13(+2.60%) |
May 25, 2022 | 157.01 | 159.93 | 156.32 | 158.83 | 3,687,223 | -0.23(-0.14%) |
May 24, 2022 | 157.85 | 159.62 | 155.64 | 159.06 | 3,136,366 | -0.25(-0.16%) |
May 23, 2022 | 157.76 | 159.56 | 156.63 | 159.31 | 3,105,900 | +3.06(+1.96%) |
May 20, 2022 | 154.56 | 156.41 | 152.16 | 156.25 | 3,811,183 | +3.33(+2.18%) |
May 19, 2022 | 155.45 | 156.41 | 151.05 | 152.92 | 4,798,971 | -4.42(-2.81%) |
May 18, 2022 | 163.96 | 164.56 | 156.69 | 157.34 | 4,679,533 | -9.97(-5.96%) |
May 17, 2022 | 167.18 | 167.88 | 164.76 | 167.31 | 2,900,190 | +3.08(+1.87%) |
May 16, 2022 | 162.45 | 166.23 | 161.55 | 164.23 | 3,287,917 | +1.58(+0.97%) |
May 13, 2022 | 161.57 | 163.59 | 160.55 | 162.65 | 4,184,873 | +0.83(+0.51%) |
May 12, 2022 | 159.54 | 161.92 | 156.87 | 161.82 | 5,906,770 | +1.08(+0.67%) |
May 11, 2022 | 164.20 | 165.49 | 160.24 | 160.74 | 5,447,184 | -4.12(-2.50%) |
May 10, 2022 | 165.94 | 167.12 | 162.76 | 164.86 | 3,875,361 | +0.52(+0.32%) |
May 09, 2022 | 160.97 | 166.31 | 160.18 | 164.34 | 4,341,120 | +1.37(+0.84%) |
May 06, 2022 | 162.26 | 163.99 | 159.11 | 162.97 | 3,121,303 | +0.12(+0.07%) |
May 05, 2022 | 164.53 | 166.07 | 161.07 | 162.85 | 3,587,587 | -3.63(-2.18%) |
May 04, 2022 | 161.28 | 166.85 | 160.33 | 166.48 | 4,327,225 | +5.15(+3.19%) |
May 03, 2022 | 162.35 | 163.00 | 159.91 | 161.34 | 3,605,764 | -0.42(-0.26%) |
May 02, 2022 | 163.29 | 163.94 | 158.71 | 161.75 | 5,549,189 | -1.27(-0.78%) |
Apr 29, 2022 | 168.61 | 170.78 | 162.64 | 163.02 | 5,374,501 | -9.22(-5.35%) |
Apr 28, 2022 | 170.50 | 172.86 | 168.58 | 172.24 | 3,507,308 | +3.41(+2.02%) |
Apr 27, 2022 | 165.37 | 169.69 | 164.79 | 168.84 | 4,392,205 | +3.03(+1.83%) |
Apr 26, 2022 | 169.10 | 169.76 | 163.79 | 165.80 | 8,623,824 | -5.97(-3.47%) |
Apr 25, 2022 | 169.05 | 172.41 | 165.92 | 171.77 | 5,908,811 | +2.25(+1.33%) |
Apr 22, 2022 | 170.52 | 172.95 | 169.33 | 169.52 | 4,385,100 | -1.49(-0.87%) |
Apr 21, 2022 | 173.48 | 173.48 | 170.11 | 171.01 | 2,890,654 | -1.48(-0.86%) |
Apr 20, 2022 | 173.89 | 174.57 | 172.32 | 172.49 | 2,788,503 | -0.24(-0.14%) |
Apr 19, 2022 | 170.51 | 173.46 | 169.98 | 172.72 | 2,707,026 | +3.20(+1.89%) |
Apr 18, 2022 | 170.01 | 171.01 | 168.18 | 169.53 | 2,818,016 | -0.78(-0.46%) |
Apr 14, 2022 | 173.11 | 173.27 | 170.14 | 170.31 | 2,897,228 | -0.77(-0.45%) |
Apr 13, 2022 | 169.80 | 172.13 | 169.09 | 171.07 | 2,534,242 | +0.89(+0.52%) |
Apr 12, 2022 | 172.99 | 174.03 | 169.20 | 170.19 | 3,784,985 | -2.67(-1.55%) |
Apr 11, 2022 | 171.87 | 175.90 | 170.87 | 172.86 | 3,077,590 | -0.12(-0.07%) |
Apr 08, 2022 | 170.95 | 173.77 | 168.52 | 172.98 | 6,034,697 | -1.57(-0.90%) |
Apr 07, 2022 | 176.12 | 176.12 | 171.66 | 174.54 | 4,005,257 | -1.53(-0.87%) |
Apr 06, 2022 | 177.15 | 178.37 | 175.04 | 176.07 | 4,318,468 | -2.55(-1.43%) |
Apr 05, 2022 | 181.38 | 183.15 | 177.54 | 178.63 | 6,922,078 | -7.25(-3.90%) |
Apr 04, 2022 | 185.50 | 186.84 | 183.50 | 185.88 | 3,541,150 | -1.29(-0.69%) |
Apr 01, 2022 | 194.65 | 194.93 | 184.53 | 187.17 | 4,408,974 | -7.08(-3.65%) |
Mar 31, 2022 | 198.50 | 200.02 | 194.25 | 194.25 | 3,156,068 | -5.20(-2.61%) |
Mar 30, 2022 | 201.08 | 201.35 | 197.97 | 199.45 | 2,428,665 | -2.04(-1.01%) |
Mar 29, 2022 | 201.05 | 202.87 | 199.71 | 201.49 | 3,361,057 | +2.63(+1.32%) |
Mar 28, 2022 | 195.97 | 199.13 | 195.71 | 198.86 | 2,597,998 | +3.80(+1.95%) |
Mar 25, 2022 | 194.29 | 195.23 | 192.09 | 195.06 | 1,937,669 | +0.62(+0.32%) |
Mar 24, 2022 | 194.52 | 195.16 | 193.22 | 194.44 | 2,078,372 | +0.07(+0.04%) |
Mar 23, 2022 | 196.99 | 197.20 | 194.04 | 194.36 | 2,141,125 | -3.48(-1.76%) |
Mar 22, 2022 | 198.89 | 199.63 | 196.81 | 197.84 | 2,433,200 | -0.13(-0.06%) |
Mar 21, 2022 | 197.63 | 200.90 | 196.51 | 197.97 | 2,478,233 | -1.10(-0.56%) |
Mar 18, 2022 | 200.16 | 200.36 | 196.41 | 199.07 | 6,931,410 | -2.30(-1.14%) |
Mar 17, 2022 | 195.65 | 201.60 | 194.53 | 201.37 | 3,886,618 | +4.00(+2.03%) |
Mar 16, 2022 | 192.57 | 197.47 | 192.49 | 197.37 | 3,336,185 | +6.68(+3.50%) |
Mar 15, 2022 | 187.94 | 191.33 | 187.09 | 190.69 | 3,163,352 | +5.64(+3.05%) |
Mar 14, 2022 | 186.22 | 189.23 | 184.10 | 185.05 | 2,469,960 | +0.36(+0.20%) |
Mar 11, 2022 | 188.33 | 189.46 | 184.52 | 184.69 | 2,215,314 | -2.97(-1.58%) |
Mar 10, 2022 | 185.22 | 187.83 | 187.66 | 2,521,645 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.31 | 189.56 | 186.87 | 187.30 | 3,419,846 | +3.05(+1.66%) |
Mar 08, 2022 | 183.05 | 188.82 | 179.82 | 184.25 | 4,425,073 | +2.02(+1.11%) |
Mar 07, 2022 | 187.90 | 189.30 | 181.28 | 182.22 | 4,463,198 | -8.34(-4.38%) |
Mar 04, 2022 | 191.19 | 191.30 | 187.55 | 190.57 | 2,697,610 | -1.85(-0.96%) |
Mar 03, 2022 | 193.73 | 195.87 | 191.86 | 192.41 | 3,332,412 | +0.88(+0.46%) |
Mar 02, 2022 | 186.50 | 193.26 | 186.35 | 191.54 | 3,150,071 | +5.33(+2.86%) |
Mar 01, 2022 | 189.73 | 190.77 | 184.59 | 186.21 | 3,296,177 | -4.38(-2.30%) |
Feb 28, 2022 | 186.75 | 191.06 | 185.27 | 190.59 | 3,904,310 | +0.43(+0.22%) |
Feb 25, 2022 | 187.71 | 191.65 | 188.80 | 190.17 | 2,933,463 | +2.50(+1.33%) |
Feb 24, 2022 | 181.26 | 187.88 | 180.29 | 187.67 | 3,691,129 | +2.45(+1.32%) |
Feb 23, 2022 | 189.73 | 191.08 | 184.93 | 185.21 | 3,129,607 | -4.07(-2.15%) |
Feb 22, 2022 | 189.06 | 190.71 | 187.20 | 189.28 | 3,928,443 | -0.35(-0.19%) |
Feb 18, 2022 | 189.63 | 0 | +0.15(+0.08%) | |||
Feb 17, 2022 | 192.50 | 192.74 | 188.59 | 189.48 | 3,130,404 | -4.14(-2.14%) |
Feb 16, 2022 | 194.10 | 196.03 | 191.99 | 193.62 | 2,476,151 | -1.75(-0.90%) |
Feb 15, 2022 | 194.21 | 197.36 | 193.97 | 195.37 | 3,501,799 | +2.94(+1.53%) |
Feb 14, 2022 | 192.16 | 193.28 | 190.39 | 192.43 | 4,049,360 | +0.45(+0.23%) |
Feb 11, 2022 | 198.07 | 198.98 | 190.74 | 191.98 | 4,249,178 | -6.47(-3.26%) |
Feb 10, 2022 | 200.18 | 201.52 | 197.18 | 198.44 | 3,757,555 | -3.95(-1.95%) |
Feb 09, 2022 | 204.91 | 207.14 | 201.97 | 202.39 | 2,369,026 | -0.12(-0.06%) |
Feb 08, 2022 | 202.10 | 203.72 | 200.68 | 202.51 | 3,066,649 | +0.13(+0.06%) |
Feb 07, 2022 | 202.77 | 204.62 | 199.22 | 202.38 | 3,664,790 | +0.24(+0.12%) |
Feb 04, 2022 | 204.39 | 204.87 | 200.46 | 202.14 | 4,029,001 | -3.51(-1.71%) |
Feb 03, 2022 | 206.68 | 205.65 | 3,893,782 | -3.08(-1.47%) | ||
Feb 02, 2022 | 207.41 | 208.90 | 202.96 | 208.72 | 6,085,833 | +1.28(+0.62%) |
Feb 01, 2022 | 202.34 | 210.17 | 199.64 | 207.45 | 21,259,612 | +25.61(+14.08%) |
Jan 31, 2022 | 178.20 | 182.09 | 181.84 | 5,137,785 | +3.56(+2.00%) | |
Jan 28, 2022 | 176.07 | 178.37 | 173.32 | 178.28 | 3,452,412 | +3.08(+1.76%) |
Jan 27, 2022 | 180.39 | 181.41 | 174.38 | 175.20 | 3,748,755 | -3.75(-2.10%) |
Jan 26, 2022 | 182.84 | 185.28 | 177.36 | 178.95 | 3,419,165 | -2.64(-1.46%) |
Jan 25, 2022 | 179.89 | 182.83 | 177.31 | 181.59 | 4,244,869 | -1.97(-1.07%) |
Jan 24, 2022 | 178.96 | 184.18 | 176.51 | 183.56 | 4,071,082 | +1.96(+1.08%) |
Jan 21, 2022 | 182.16 | 183.93 | 180.21 | 181.60 | 2,858,667 | -0.30(-0.17%) |
Jan 20, 2022 | 184.98 | 186.13 | 181.75 | 181.91 | 1,897,319 | -1.32(-0.72%) |
Jan 19, 2022 | 184.39 | 186.37 | 182.96 | 183.23 | 1,892,322 | -1.65(-0.89%) |
Jan 18, 2022 | 183.91 | 185.28 | 181.21 | 184.88 | 2,601,992 | -0.85(-0.46%) |
Jan 14, 2022 | 185.73 | 0 | -3.53(-1.87%) | |||
Jan 13, 2022 | 190.24 | 192.12 | 188.78 | 189.26 | 2,032,475 | -0.67(-0.36%) |
Jan 12, 2022 | 190.57 | 191.95 | 188.93 | 189.94 | 2,073,498 | -0.05(-0.02%) |
Jan 11, 2022 | 190.19 | 190.19 | 187.08 | 189.98 | 1,969,770 | -0.41(-0.22%) |
Jan 10, 2022 | 195.18 | 195.34 | 189.39 | 190.40 | 3,173,215 | -5.78(-2.95%) |
Jan 07, 2022 | 195.45 | 197.34 | 193.50 | 196.18 | 3,351,647 | +1.37(+0.70%) |
Jan 06, 2022 | 193.39 | 195.25 | 191.84 | 194.81 | 2,337,770 | +1.87(+0.97%) |
Jan 05, 2022 | 194.96 | 196.01 | 192.64 | 192.94 | 3,014,115 | -2.45(-1.26%) |
Jan 04, 2022 | 192.80 | 196.63 | 192.08 | 195.40 | 3,047,597 | +3.41(+1.78%) |
Jan 03, 2022 | 193.02 | 193.93 | 189.64 | 191.99 | 2,579,457 | -0.75(-0.39%) |
Dec 31, 2021 | 191.66 | 193.72 | 190.41 | 192.74 | 1,756,958 | +0.40(+0.21%) |
Dec 30, 2021 | 193.09 | 194.24 | 191.57 | 192.35 | 1,342,197 | -0.63(-0.33%) |
Dec 29, 2021 | 192.91 | 194.54 | 192.27 | 192.98 | 1,284,280 | -0.07(-0.04%) |
Dec 28, 2021 | 192.94 | 194.37 | 192.20 | 193.05 | 1,529,478 | -0.39(-0.20%) |
Dec 27, 2021 | 191.44 | 193.89 | 191.18 | 193.44 | 2,009,678 | +2.63(+1.38%) |
Dec 23, 2021 | 188.13 | 191.74 | 188.13 | 190.81 | 2,862,314 | +3.37(+1.80%) |
Dec 22, 2021 | 186.43 | 187.56 | 185.73 | 187.44 | 1,908,806 | +1.20(+0.65%) |
Dec 21, 2021 | 183.68 | 187.11 | 183.19 | 186.23 | 2,576,133 | +4.20(+2.31%) |
Dec 20, 2021 | 184.37 | 185.24 | 181.13 | 182.03 | 3,264,290 | -3.74(-2.01%) |
Dec 17, 2021 | 189.56 | 191.12 | 185.60 | 185.78 | 6,333,697 | -1.24(-0.66%) |
Dec 16, 2021 | 186.91 | 190.49 | 186.88 | 187.02 | 3,258,660 | +1.98(+1.07%) |
Dec 15, 2021 | 185.83 | 187.44 | 183.91 | 185.04 | 4,116,917 | +1.83(+1.00%) |
Dec 14, 2021 | 184.53 | 186.28 | 182.62 | 183.21 | 2,146,774 | -2.31(-1.25%) |
Dec 13, 2021 | 186.10 | 188.23 | 184.90 | 185.52 | 2,123,659 | -2.52(-1.34%) |
Dec 10, 2021 | 187.04 | 188.72 | 186.45 | 188.04 | 2,099,395 | +2.31(+1.24%) |
Dec 09, 2021 | 183.49 | 186.94 | 183.23 | 185.73 | 2,147,938 | +1.64(+0.89%) |
Dec 08, 2021 | 185.26 | 186.58 | 182.90 | 184.09 | 1,795,483 | -0.60(-0.33%) |
Dec 07, 2021 | 183.74 | 185.15 | 182.89 | 184.70 | 2,502,761 | +2.99(+1.65%) |
Dec 06, 2021 | 181.64 | 184.00 | 181.09 | 181.70 | 3,343,590 | +1.20(+0.66%) |
Dec 03, 2021 | 180.78 | 182.21 | 177.84 | 180.51 | 2,898,464 | +0.75(+0.42%) |
Dec 02, 2021 | 175.60 | 180.42 | 174.29 | 179.76 | 2,694,458 | +5.17(+2.96%) |
Dec 01, 2021 | 180.64 | 181.78 | 174.45 | 174.59 | 3,267,672 | -3.80(-2.13%) |
Nov 30, 2021 | 183.00 | 183.00 | 178.14 | 178.38 | 6,969,207 | -5.64(-3.06%) |
Nov 29, 2021 | 183.59 | 185.25 | 181.20 | 184.02 | 3,819,976 | -0.59(-0.32%) |
Nov 26, 2021 | 185.38 | 188.42 | 184.15 | 184.62 | 2,158,423 | -2.85(-1.52%) |
Nov 24, 2021 | 189.38 | 190.64 | 187.28 | 187.47 | 2,800,904 | -3.00(-1.58%) |
Nov 23, 2021 | 189.77 | 191.87 | 187.51 | 190.47 | 2,608,040 | +0.84(+0.44%) |
Nov 22, 2021 | 187.51 | 190.91 | 186.73 | 189.63 | 2,469,342 | +2.17(+1.16%) |
Nov 19, 2021 | 186.80 | 189.44 | 185.51 | 187.47 | 2,978,374 | +1.82(+0.98%) |
Nov 18, 2021 | 186.36 | 185.73 | 185.28 | 185.65 | 4,380,069 | -0.34(-0.18%) |
Nov 17, 2021 | 189.69 | 189.94 | 185.67 | 185.99 | 2,840,192 | -3.60(-1.90%) |
Nov 16, 2021 | 189.33 | 191.41 | 189.26 | 189.59 | 2,561,654 | +0.31(+0.17%) |
Nov 15, 2021 | 190.47 | 190.96 | 188.66 | 189.27 | 1,540,345 | -1.50(-0.78%) |
Nov 12, 2021 | 190.30 | 192.46 | 189.70 | 190.77 | 1,788,422 | -0.09(-0.05%) |
Nov 11, 2021 | 191.13 | 193.72 | 189.95 | 190.86 | 2,362,094 | +1.48(+0.78%) |
Nov 10, 2021 | 187.81 | 189.38 | 2,698,754 | +1.50(+0.80%) | ||
Nov 09, 2021 | 187.55 | 188.03 | 186.13 | 187.88 | 1,738,334 | +0.59(+0.32%) |
Nov 08, 2021 | 186.80 | 187.81 | 185.47 | 187.29 | 2,422,107 | +0.97(+0.52%) |
Nov 05, 2021 | 189.27 | 189.44 | 185.28 | 186.32 | 2,367,913 | -2.24(-1.19%) |
Nov 04, 2021 | 190.73 | 191.07 | 187.74 | 188.56 | 2,740,218 | -1.81(-0.95%) |
Nov 03, 2021 | 186.84 | 190.47 | 185.58 | 190.37 | 1,973,405 | +3.22(+1.72%) |
Nov 02, 2021 | 188.72 | 188.72 | 186.51 | 187.14 | 2,465,829 | -1.57(-0.83%) |
Nov 01, 2021 | 192.26 | 189.36 | 187.82 | 188.72 | 2,088,175 | -2.30(-1.20%) |
Oct 29, 2021 | 190.37 | 193.34 | 189.93 | 191.02 | 2,639,746 | -0.38(-0.20%) |
Oct 28, 2021 | 190.86 | 191.53 | 188.76 | 191.40 | 2,499,367 | +1.51(+0.80%) |
Oct 27, 2021 | 194.28 | 194.61 | 188.35 | 189.89 | 3,697,514 | -5.24(-2.69%) |
Oct 26, 2021 | 191.50 | 195.13 | 7,369,295 | +12.68(+6.95%) | ||
Oct 25, 2021 | 181.67 | 183.94 | 180.61 | 182.46 | 5,396,053 | +0.08(+0.04%) |
Oct 22, 2021 | 177.95 | 182.69 | 177.85 | 182.37 | 4,174,976 | +3.91(+2.19%) |
Oct 21, 2021 | 175.04 | 178.97 | 174.87 | 178.46 | 3,349,047 | +3.73(+2.14%) |
Oct 20, 2021 | 174.32 | 174.98 | 172.88 | 174.73 | 2,180,943 | +1.32(+0.76%) |
Oct 19, 2021 | 173.51 | 174.41 | 172.75 | 173.41 | 2,206,630 | +0.36(+0.21%) |
Oct 18, 2021 | 173.12 | 175.04 | 172.76 | 173.05 | 2,578,757 | -0.32(-0.19%) |
Oct 15, 2021 | 171.77 | 173.60 | 170.65 | 173.37 | 3,524,252 | +2.09(+1.22%) |
Oct 14, 2021 | 167.91 | 171.61 | 167.56 | 171.29 | 4,589,196 | +6.59(+4.00%) |
Oct 13, 2021 | 163.02 | 165.48 | 161.67 | 164.70 | 4,224,981 | +1.85(+1.14%) |
Oct 12, 2021 | 162.88 | 163.53 | 161.63 | 162.85 | 2,923,231 | +0.22(+0.14%) |
Oct 11, 2021 | 164.92 | 164.93 | 162.44 | 162.62 | 1,987,618 | -1.57(-0.95%) |
Oct 08, 2021 | 161.69 | 165.09 | 160.78 | 164.19 | 3,108,677 | +1.69(+1.04%) |
Oct 07, 2021 | 163.74 | 164.67 | 162.12 | 162.50 | 2,814,497 | +0.81(+0.50%) |
Oct 06, 2021 | 159.64 | 162.12 | 159.13 | 161.69 | 2,368,270 | +0.92(+0.57%) |
Oct 05, 2021 | 159.71 | 162.00 | 158.95 | 160.77 | 2,784,613 | +1.12(+0.70%) |
Oct 04, 2021 | 161.52 | 162.59 | 158.50 | 159.66 | 3,925,529 | -2.75(-1.69%) |
Oct 01, 2021 | 163.65 | 163.67 | 160.02 | 162.40 | 3,369,206 | -0.55(-0.34%) |
Sep 30, 2021 | 165.77 | 167.55 | 162.89 | 162.95 | 3,243,987 | -2.36(-1.43%) |
Sep 29, 2021 | 167.35 | 168.18 | 165.04 | 165.31 | 2,758,877 | -1.81(-1.08%) |
Sep 28, 2021 | 167.05 | 168.06 | 166.53 | 167.12 | 3,456,576 | -0.07(-0.04%) |
Sep 27, 2021 | 167.66 | 168.76 | 167.02 | 167.19 | 2,064,706 | -1.06(-0.63%) |
Sep 24, 2021 | 166.88 | 168.85 | 166.26 | 168.25 | 2,584,748 | +1.10(+0.66%) |
Sep 23, 2021 | 166.44 | 168.08 | 166.13 | 167.14 | 2,824,568 | +1.33(+0.80%) |
Sep 22, 2021 | 164.51 | 167.61 | 162.97 | 165.81 | 4,726,180 | -3.96(-2.33%) |
Sep 21, 2021 | 170.11 | 170.66 | 168.24 | 169.78 | 2,788,365 | +0.30(+0.18%) |
Sep 20, 2021 | 168.54 | 169.64 | 167.18 | 169.47 | 2,726,141 | -0.57(-0.34%) |
Sep 17, 2021 | 172.31 | 175.61 | 169.72 | 170.04 | 5,034,898 | -2.63(-1.52%) |
Sep 16, 2021 | 173.02 | 173.78 | 171.27 | 172.67 | 1,852,028 | -0.34(-0.20%) |
Sep 15, 2021 | 171.45 | 173.44 | 170.78 | 173.01 | 1,977,210 | +2.09(+1.23%) |
Sep 14, 2021 | 174.71 | 175.28 | 170.75 | 170.92 | 2,117,631 | -3.03(-1.74%) |
Sep 13, 2021 | 174.23 | 174.79 | 172.34 | 173.94 | 2,387,284 | +1.01(+0.58%) |
Sep 10, 2021 | 170.45 | 173.32 | 170.03 | 172.93 | 3,463,052 | +3.80(+2.25%) |
Sep 09, 2021 | 172.91 | 173.92 | 168.27 | 169.13 | 4,064,430 | -4.97(-2.86%) |
Sep 08, 2021 | 174.97 | 174.97 | 173.13 | 174.11 | 2,744,488 | -0.89(-0.51%) |
Sep 07, 2021 | 176.86 | 177.13 | 174.74 | 174.99 | 2,533,346 | -1.59(-0.90%) |
Sep 03, 2021 | 176.47 | 177.63 | 176.22 | 176.59 | 1,668,597 | -0.76(-0.43%) |
Sep 02, 2021 | 176.20 | 178.29 | 175.89 | 177.34 | 2,258,829 | +1.60(+0.91%) |