Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 184.86 | 186.74 | 183.75 | 183.76 | 1,810,364 | -0.91(-0.49%) |
Aug 30, 2022 | 186.91 | 187.13 | 184.34 | 184.68 | 1,151,988 | -2.11(-1.13%) |
Aug 29, 2022 | 186.71 | 188.23 | 184.87 | 186.78 | 1,024,582 | -1.31(-0.70%) |
Aug 26, 2022 | 192.71 | 192.71 | 187.94 | 188.10 | 1,162,766 | -3.89(-2.03%) |
Aug 25, 2022 | 191.41 | 192.36 | 190.21 | 191.99 | 728,388 | +1.07(+0.56%) |
Aug 24, 2022 | 190.13 | 191.23 | 188.91 | 190.92 | 798,851 | -0.31(-0.16%) |
Aug 23, 2022 | 191.49 | 192.44 | 190.77 | 191.23 | 1,078,162 | -0.28(-0.15%) |
Aug 22, 2022 | 192.46 | 192.86 | 191.00 | 191.51 | 1,184,055 | -3.46(-1.77%) |
Aug 19, 2022 | 196.87 | 197.06 | 194.80 | 194.97 | 2,073,999 | -1.78(-0.90%) |
Aug 18, 2022 | 195.34 | 196.76 | 195.10 | 196.75 | 1,094,818 | +1.43(+0.73%) |
Aug 17, 2022 | 192.16 | 195.53 | 191.74 | 195.32 | 978,794 | +1.84(+0.95%) |
Aug 16, 2022 | 191.28 | 194.56 | 191.28 | 193.48 | 1,227,564 | +2.27(+1.19%) |
Aug 15, 2022 | 190.03 | 192.44 | 189.98 | 191.21 | 1,437,878 | -0.82(-0.42%) |
Aug 12, 2022 | 189.09 | 192.06 | 188.78 | 192.02 | 969,087 | +3.63(+1.93%) |
Aug 11, 2022 | 187.21 | 188.88 | 187.08 | 188.39 | 1,468,266 | +2.15(+1.15%) |
Aug 10, 2022 | 185.70 | 186.63 | 184.84 | 186.24 | 1,210,350 | +1.84(+1.00%) |
Aug 09, 2022 | 182.39 | 185.01 | 182.34 | 184.40 | 1,601,566 | +3.06(+1.69%) |
Aug 08, 2022 | 180.91 | 182.42 | 180.35 | 181.34 | 1,480,995 | +1.21(+0.67%) |
Aug 05, 2022 | 180.19 | 181.74 | 179.67 | 180.14 | 1,319,527 | +0.22(+0.12%) |
Aug 04, 2022 | 179.98 | 182.10 | 179.41 | 179.91 | 1,426,953 | -0.59(-0.33%) |
Aug 03, 2022 | 179.80 | 181.06 | 177.38 | 180.51 | 1,719,841 | +1.32(+0.74%) |
Aug 02, 2022 | 180.21 | 182.82 | 178.87 | 179.18 | 2,332,735 | -0.62(-0.35%) |
Aug 01, 2022 | 181.18 | 182.66 | 178.35 | 179.81 | 2,332,022 | -3.56(-1.94%) |
Jul 29, 2022 | 180.74 | 183.92 | 180.74 | 183.36 | 2,447,993 | +3.17(+1.76%) |
Jul 28, 2022 | 182.12 | 182.45 | 177.22 | 180.19 | 2,529,519 | -1.57(-0.87%) |
Jul 27, 2022 | 184.84 | 187.80 | 179.88 | 181.77 | 2,988,853 | -1.25(-0.68%) |
Jul 26, 2022 | 181.76 | 183.45 | 181.76 | 183.01 | 1,842,176 | +1.04(+0.57%) |
Jul 25, 2022 | 179.84 | 183.23 | 178.95 | 181.97 | 1,842,588 | +2.99(+1.67%) |
Jul 22, 2022 | 179.13 | 180.75 | 177.75 | 178.98 | 1,493,225 | +0.12(+0.07%) |
Jul 21, 2022 | 178.24 | 179.07 | 176.08 | 178.86 | 2,250,195 | -0.67(-0.37%) |
Jul 20, 2022 | 180.68 | 181.07 | 179.16 | 179.53 | 2,027,193 | -0.99(-0.55%) |
Jul 19, 2022 | 178.14 | 181.23 | 177.54 | 180.53 | 2,408,787 | +4.41(+2.51%) |
Jul 18, 2022 | 180.28 | 181.25 | 175.45 | 176.11 | 2,500,264 | -2.93(-1.63%) |
Jul 15, 2022 | 180.36 | 181.27 | 178.29 | 179.04 | 2,800,556 | +0.85(+0.47%) |
Jul 14, 2022 | 180.20 | 181.56 | 177.21 | 178.19 | 2,082,848 | -6.53(-3.54%) |
Jul 13, 2022 | 185.35 | 186.86 | 184.57 | 184.72 | 1,698,499 | -1.81(-0.97%) |
Jul 12, 2022 | 186.85 | 189.85 | 186.22 | 186.53 | 1,499,610 | -1.61(-0.86%) |
Jul 11, 2022 | 187.61 | 189.19 | 187.12 | 188.15 | 1,380,802 | +0.48(+0.25%) |
Jul 08, 2022 | 189.76 | 190.45 | 187.67 | 187.67 | 1,181,035 | -1.51(-0.80%) |
Jul 07, 2022 | 190.13 | 191.93 | 188.73 | 189.18 | 1,340,250 | +0.88(+0.46%) |
Jul 06, 2022 | 187.97 | 190.56 | 186.21 | 188.30 | 2,082,386 | +0.56(+0.30%) |
Jul 05, 2022 | 190.33 | 190.34 | 184.34 | 187.74 | 1,432,925 | -4.65(-2.41%) |
Jul 01, 2022 | 191.29 | 193.66 | 188.82 | 192.38 | 1,516,507 | +1.30(+0.68%) |
Jun 30, 2022 | 186.64 | 191.49 | 185.94 | 191.08 | 1,513,217 | +2.73(+1.45%) |
Jun 29, 2022 | 190.28 | 190.65 | 188.04 | 188.35 | 990,956 | -0.62(-0.33%) |
Jun 28, 2022 | 191.05 | 192.35 | 188.81 | 188.97 | 967,427 | -0.33(-0.17%) |
Jun 27, 2022 | 188.66 | 190.47 | 187.94 | 189.30 | 1,329,464 | +0.21(+0.11%) |
Jun 24, 2022 | 182.78 | 189.20 | 181.81 | 189.09 | 2,439,119 | +7.35(+4.04%) |
Jun 23, 2022 | 184.56 | 185.68 | 179.92 | 181.74 | 1,350,191 | -2.49(-1.35%) |
Jun 22, 2022 | 182.18 | 185.90 | 181.77 | 184.23 | 2,591,792 | +0.06(+0.03%) |
Jun 21, 2022 | 188.01 | 188.01 | 182.28 | 184.17 | 2,946,083 | +0.13(+0.07%) |
Jun 17, 2022 | 184.69 | 185.42 | 182.12 | 184.04 | 5,659,017 | +0.15(+0.08%) |
Jun 16, 2022 | 189.08 | 189.18 | 183.68 | 183.90 | 3,281,165 | -9.00(-4.67%) |
Jun 15, 2022 | 194.20 | 196.44 | 190.44 | 192.90 | 2,509,137 | +1.30(+0.68%) |
Jun 14, 2022 | 192.28 | 194.01 | 190.20 | 191.60 | 2,275,336 | +0.32(+0.17%) |
Jun 13, 2022 | 192.34 | 195.01 | 190.14 | 191.28 | 1,871,371 | -3.92(-2.01%) |
Jun 10, 2022 | 195.54 | 197.71 | 193.83 | 195.20 | 1,776,008 | -4.44(-2.23%) |
Jun 09, 2022 | 203.59 | 204.22 | 199.50 | 199.65 | 1,574,498 | -3.95(-1.94%) |
Jun 08, 2022 | 204.86 | 205.87 | 202.45 | 203.59 | 1,300,635 | -3.19(-1.54%) |
Jun 07, 2022 | 203.77 | 206.94 | 203.08 | 206.78 | 1,743,626 | +1.44(+0.70%) |
Jun 06, 2022 | 203.29 | 206.41 | 202.07 | 205.34 | 1,608,002 | +3.48(+1.73%) |
Jun 03, 2022 | 201.47 | 204.16 | 201.19 | 201.85 | 1,384,165 | -1.34(-0.66%) |
Jun 02, 2022 | 202.18 | 203.26 | 198.25 | 203.19 | 1,584,166 | +1.23(+0.61%) |
Jun 01, 2022 | 204.70 | 204.85 | 199.05 | 201.96 | 1,501,680 | -2.56(-1.25%) |
May 31, 2022 | 203.96 | 205.98 | 200.61 | 204.52 | 2,803,545 | +0.39(+0.19%) |
May 27, 2022 | 201.60 | 204.15 | 200.54 | 204.14 | 1,799,516 | +3.09(+1.54%) |
May 26, 2022 | 202.86 | 203.28 | 200.42 | 201.05 | 2,289,579 | -0.27(-0.13%) |
May 25, 2022 | 200.91 | 203.24 | 200.67 | 201.32 | 1,644,328 | -0.17(-0.08%) |
May 24, 2022 | 200.01 | 202.01 | 196.39 | 201.49 | 1,259,760 | +0.81(+0.41%) |
May 23, 2022 | 199.84 | 201.95 | 198.28 | 200.67 | 1,964,727 | +3.20(+1.62%) |
May 20, 2022 | 197.74 | 199.85 | 193.25 | 197.47 | 2,003,182 | +0.12(+0.06%) |
May 19, 2022 | 198.83 | 199.76 | 192.97 | 197.35 | 2,619,063 | -3.32(-1.65%) |
May 18, 2022 | 204.26 | 204.87 | 200.02 | 200.67 | 2,103,561 | -4.94(-2.40%) |
May 17, 2022 | 203.65 | 205.71 | 201.28 | 205.61 | 1,968,402 | +4.27(+2.12%) |
May 16, 2022 | 199.93 | 203.34 | 198.90 | 201.34 | 1,496,947 | +1.41(+0.71%) |
May 13, 2022 | 199.58 | 200.79 | 198.16 | 199.93 | 1,424,070 | +1.06(+0.54%) |
May 12, 2022 | 198.71 | 199.09 | 195.67 | 198.86 | 1,841,039 | +0.78(+0.40%) |
May 11, 2022 | 198.72 | 201.73 | 197.93 | 198.08 | 1,853,285 | -0.23(-0.12%) |
May 10, 2022 | 199.69 | 202.51 | 196.43 | 198.31 | 1,904,411 | -0.23(-0.12%) |
May 09, 2022 | 201.19 | 201.97 | 197.84 | 198.54 | 2,579,701 | -3.92(-1.94%) |
May 06, 2022 | 201.19 | 203.20 | 199.66 | 202.46 | 1,502,415 | +1.12(+0.56%) |
May 05, 2022 | 205.33 | 206.38 | 199.94 | 201.34 | 1,830,563 | -5.77(-2.79%) |
May 04, 2022 | 200.93 | 207.22 | 200.93 | 207.11 | 1,767,950 | +6.18(+3.07%) |
May 03, 2022 | 200.16 | 203.35 | 199.42 | 200.93 | 1,747,378 | +2.33(+1.17%) |
May 02, 2022 | 201.41 | 201.58 | 195.15 | 198.60 | 1,801,159 | -1.24(-0.62%) |
Apr 29, 2022 | 203.09 | 204.52 | 199.28 | 199.84 | 2,447,039 | -4.57(-2.24%) |
Apr 28, 2022 | 205.68 | 206.55 | 202.02 | 204.41 | 2,052,424 | +0.53(+0.26%) |
Apr 27, 2022 | 202.76 | 206.93 | 201.34 | 203.88 | 2,999,556 | +6.99(+3.55%) |
Apr 26, 2022 | 199.16 | 202.40 | 196.89 | 196.89 | 1,674,233 | -3.79(-1.89%) |
Apr 25, 2022 | 199.17 | 201.29 | 195.87 | 200.68 | 1,572,159 | +1.18(+0.59%) |
Apr 22, 2022 | 203.97 | 205.16 | 199.38 | 199.50 | 1,631,290 | -5.26(-2.57%) |
Apr 21, 2022 | 207.86 | 209.83 | 204.50 | 204.76 | 1,153,430 | -1.02(-0.49%) |
Apr 20, 2022 | 205.36 | 205.85 | 203.02 | 205.77 | 1,776,055 | +2.57(+1.27%) |
Apr 19, 2022 | 204.31 | 205.99 | 202.38 | 203.20 | 1,549,493 | -1.93(-0.94%) |
Apr 18, 2022 | 202.88 | 205.37 | 202.71 | 205.12 | 907,172 | +1.35(+0.66%) |
Apr 14, 2022 | 205.64 | 206.48 | 203.59 | 203.78 | 1,567,188 | -2.25(-1.09%) |
Apr 13, 2022 | 207.14 | 209.01 | 204.27 | 206.03 | 1,256,538 | -1.53(-0.74%) |
Apr 12, 2022 | 210.45 | 210.62 | 206.91 | 207.55 | 1,120,056 | -0.81(-0.39%) |
Apr 11, 2022 | 210.49 | 211.47 | 208.00 | 208.37 | 1,177,706 | -0.86(-0.41%) |
Apr 08, 2022 | 207.31 | 209.96 | 206.34 | 209.23 | 1,497,947 | +3.46(+1.68%) |
Apr 07, 2022 | 206.48 | 206.58 | 203.20 | 205.77 | 1,563,240 | +0.10(+0.05%) |
Apr 06, 2022 | 205.37 | 207.99 | 204.16 | 205.68 | 1,434,742 | +0.10(+0.05%) |
Apr 05, 2022 | 207.10 | 209.90 | 205.30 | 205.58 | 1,912,995 | -1.15(-0.56%) |
Apr 04, 2022 | 208.80 | 208.93 | 205.25 | 206.73 | 1,541,007 | -2.89(-1.38%) |
Apr 01, 2022 | 209.09 | 210.27 | 207.58 | 209.62 | 1,321,162 | +2.57(+1.24%) |
Mar 31, 2022 | 209.81 | 211.65 | 206.95 | 207.05 | 1,679,128 | -3.49(-1.66%) |
Mar 30, 2022 | 209.49 | 210.61 | 208.75 | 210.54 | 1,098,977 | +1.61(+0.77%) |
Mar 29, 2022 | 211.69 | 211.97 | 207.50 | 208.93 | 1,933,094 | -1.28(-0.61%) |
Mar 28, 2022 | 210.61 | 210.83 | 207.82 | 210.21 | 1,372,771 | -0.60(-0.28%) |
Mar 25, 2022 | 206.48 | 211.11 | 206.16 | 210.81 | 1,355,648 | +4.44(+2.15%) |
Mar 24, 2022 | 204.06 | 206.49 | 203.32 | 206.36 | 1,329,624 | +2.47(+1.21%) |
Mar 23, 2022 | 206.52 | 206.90 | 203.70 | 203.90 | 1,918,343 | -2.90(-1.40%) |
Mar 22, 2022 | 208.12 | 209.79 | 206.62 | 206.80 | 2,568,843 | +0.65(+0.31%) |
Mar 21, 2022 | 206.01 | 207.35 | 204.51 | 206.15 | 2,325,723 | +1.41(+0.69%) |
Mar 18, 2022 | 204.50 | 205.38 | 201.42 | 204.74 | 2,432,751 | +0.40(+0.19%) |
Mar 17, 2022 | 202.34 | 204.33 | 201.63 | 204.34 | 1,916,689 | +0.90(+0.44%) |
Mar 16, 2022 | 201.18 | 203.63 | 199.79 | 203.44 | 2,141,139 | +3.39(+1.70%) |
Mar 15, 2022 | 200.11 | 201.72 | 197.51 | 200.05 | 2,559,322 | +2.40(+1.21%) |
Mar 14, 2022 | 197.68 | 200.30 | 196.15 | 197.65 | 1,366,066 | +2.94(+1.51%) |
Mar 11, 2022 | 194.97 | 197.57 | 194.53 | 194.70 | 1,476,750 | +0.47(+0.24%) |
Mar 10, 2022 | 194.35 | 193.47 | 194.23 | 1,972,427 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.57 | 198.14 | 195.22 | 196.66 | 1,533,853 | +6.06(+3.18%) |
Mar 08, 2022 | 193.04 | 196.25 | 189.20 | 190.60 | 2,147,941 | -1.22(-0.64%) |
Mar 07, 2022 | 195.84 | 196.21 | 191.69 | 191.82 | 2,170,858 | -6.37(-3.21%) |
Mar 04, 2022 | 194.82 | 198.88 | 193.75 | 198.19 | 2,035,301 | -0.46(-0.23%) |
Mar 03, 2022 | 197.22 | 199.51 | 195.41 | 198.65 | 2,282,398 | +1.64(+0.83%) |
Mar 02, 2022 | 193.82 | 198.32 | 193.57 | 197.01 | 2,162,090 | +4.59(+2.39%) |
Mar 01, 2022 | 194.83 | 196.13 | 190.50 | 192.42 | 3,130,340 | -3.95(-2.01%) |
Feb 28, 2022 | 193.25 | 196.68 | 193.01 | 196.37 | 3,182,763 | -3.26(-1.63%) |
Feb 25, 2022 | 193.03 | 200.09 | 194.13 | 199.63 | 2,160,639 | +7.70(+4.01%) |
Feb 24, 2022 | 189.71 | 192.74 | 186.37 | 191.93 | 2,521,569 | -2.30(-1.18%) |
Feb 23, 2022 | 197.09 | 197.94 | 194.12 | 194.22 | 2,308,163 | -1.62(-0.83%) |
Feb 22, 2022 | 197.20 | 199.41 | 194.89 | 195.84 | 2,925,059 | -1.56(-0.79%) |
Feb 18, 2022 | 197.40 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.05 | 198.01 | 193.89 | 196.36 | 1,932,145 | -1.24(-0.63%) |
Feb 16, 2022 | 195.47 | 198.58 | 195.17 | 197.60 | 1,757,842 | +1.22(+0.62%) |
Feb 15, 2022 | 196.56 | 199.15 | 195.27 | 196.38 | 2,004,654 | +1.52(+0.78%) |
Feb 14, 2022 | 197.20 | 198.19 | 192.42 | 194.86 | 3,175,645 | -1.92(-0.98%) |
Feb 11, 2022 | 200.45 | 201.23 | 196.14 | 196.78 | 2,947,493 | -4.38(-2.18%) |
Feb 10, 2022 | 200.60 | 204.22 | 200.01 | 201.16 | 2,710,522 | -0.35(-0.17%) |
Feb 09, 2022 | 201.69 | 203.07 | 200.80 | 201.50 | 1,849,728 | +1.02(+0.51%) |
Feb 08, 2022 | 198.85 | 201.40 | 197.32 | 200.48 | 2,330,241 | +2.80(+1.41%) |
Feb 07, 2022 | 200.32 | 200.95 | 196.71 | 197.68 | 2,255,871 | -1.53(-0.77%) |
Feb 04, 2022 | 199.39 | 201.96 | 197.69 | 199.22 | 2,300,610 | -0.73(-0.37%) |
Feb 03, 2022 | 199.22 | 200.96 | 199.95 | 2,790,695 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.68 | 201.08 | 195.12 | 200.12 | 4,311,939 | +7.39(+3.83%) |
Feb 01, 2022 | 189.38 | 193.41 | 188.98 | 192.74 | 2,358,653 | +2.50(+1.31%) |
Jan 31, 2022 | 188.03 | 190.38 | 190.24 | 2,167,631 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.01 | 189.88 | 184.63 | 189.86 | 2,174,554 | +3.97(+2.14%) |
Jan 27, 2022 | 188.89 | 192.52 | 184.57 | 185.89 | 2,577,130 | -1.28(-0.68%) |
Jan 26, 2022 | 186.84 | 189.86 | 185.52 | 187.17 | 1,948,426 | +0.42(+0.23%) |
Jan 25, 2022 | 187.36 | 188.79 | 182.57 | 186.75 | 2,325,007 | -2.16(-1.14%) |
Jan 24, 2022 | 184.22 | 189.29 | 181.11 | 188.91 | 2,251,564 | +3.75(+2.03%) |
Jan 21, 2022 | 187.56 | 191.30 | 184.93 | 185.16 | 3,286,315 | -1.06(-0.57%) |
Jan 20, 2022 | 186.26 | 191.71 | 186.03 | 186.22 | 2,049,614 | +1.19(+0.64%) |
Jan 19, 2022 | 189.00 | 189.00 | 184.80 | 185.03 | 1,505,416 | -2.99(-1.59%) |
Jan 18, 2022 | 188.96 | 189.15 | 185.66 | 188.02 | 1,373,898 | -1.23(-0.65%) |
Jan 14, 2022 | 189.25 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.66 | 192.69 | 189.81 | 190.48 | 1,263,001 | -0.28(-0.15%) |
Jan 12, 2022 | 192.36 | 193.21 | 190.00 | 190.76 | 1,542,292 | -1.60(-0.83%) |
Jan 11, 2022 | 192.38 | 193.25 | 188.19 | 192.36 | 1,471,108 | +0.64(+0.33%) |
Jan 10, 2022 | 193.53 | 194.12 | 189.49 | 191.72 | 2,108,530 | -2.28(-1.18%) |
Jan 07, 2022 | 190.60 | 194.13 | 189.13 | 194.01 | 1,962,599 | +3.08(+1.62%) |
Jan 06, 2022 | 190.34 | 191.32 | 187.63 | 190.92 | 2,068,009 | +3.83(+2.05%) |
Jan 05, 2022 | 189.12 | 190.04 | 187.00 | 187.09 | 1,722,400 | -1.53(-0.81%) |
Jan 04, 2022 | 186.78 | 188.91 | 185.24 | 188.63 | 1,916,241 | +4.02(+2.18%) |
Jan 03, 2022 | 186.58 | 187.26 | 184.01 | 184.61 | 2,044,927 | -1.80(-0.97%) |
Dec 31, 2021 | 186.20 | 187.53 | 186.20 | 186.41 | 697,232 | +0.19(+0.10%) |
Dec 30, 2021 | 188.43 | 188.95 | 186.06 | 186.22 | 650,275 | -1.21(-0.64%) |
Dec 29, 2021 | 187.25 | 188.43 | 186.62 | 187.42 | 579,317 | +0.90(+0.48%) |
Dec 28, 2021 | 186.33 | 188.42 | 185.93 | 186.53 | 625,411 | -0.05(-0.03%) |
Dec 27, 2021 | 183.66 | 187.02 | 183.30 | 186.57 | 647,075 | +2.74(+1.49%) |
Dec 23, 2021 | 182.37 | 184.84 | 182.37 | 183.84 | 1,005,268 | +2.18(+1.20%) |
Dec 22, 2021 | 180.02 | 182.26 | 178.98 | 181.66 | 1,207,223 | +1.10(+0.61%) |
Dec 21, 2021 | 181.05 | 182.47 | 179.56 | 180.56 | 1,126,716 | +1.42(+0.79%) |
Dec 20, 2021 | 181.25 | 181.87 | 177.63 | 179.14 | 1,790,055 | -3.86(-2.11%) |
Dec 17, 2021 | 187.42 | 187.42 | 182.62 | 183.00 | 4,258,847 | -5.87(-3.11%) |
Dec 16, 2021 | 188.04 | 190.62 | 187.18 | 188.87 | 2,023,327 | +2.60(+1.40%) |
Dec 15, 2021 | 184.82 | 186.96 | 182.87 | 186.27 | 1,640,165 | +1.36(+0.74%) |
Dec 14, 2021 | 183.40 | 186.72 | 183.36 | 184.90 | 2,032,634 | +2.22(+1.21%) |
Dec 13, 2021 | 183.31 | 183.59 | 181.02 | 182.68 | 1,648,888 | -1.19(-0.65%) |
Dec 10, 2021 | 183.81 | 184.33 | 182.74 | 183.88 | 1,767,268 | +1.22(+0.67%) |
Dec 09, 2021 | 180.75 | 183.02 | 179.77 | 182.66 | 1,629,927 | +1.00(+0.55%) |
Dec 08, 2021 | 180.69 | 182.35 | 180.28 | 181.66 | 1,281,878 | +1.08(+0.60%) |
Dec 07, 2021 | 180.47 | 181.80 | 179.89 | 180.58 | 1,973,532 | +0.49(+0.27%) |
Dec 06, 2021 | 176.84 | 181.83 | 176.21 | 180.09 | 1,761,116 | +5.83(+3.34%) |
Dec 03, 2021 | 174.57 | 175.71 | 172.39 | 174.26 | 2,578,840 | -0.86(-0.49%) |
Dec 02, 2021 | 170.01 | 175.63 | 170.01 | 175.13 | 2,636,443 | +6.93(+4.12%) |
Dec 01, 2021 | 175.21 | 175.94 | 168.18 | 168.19 | 3,467,908 | -4.16(-2.41%) |
Nov 30, 2021 | 175.79 | 176.59 | 172.07 | 172.35 | 3,788,981 | -5.35(-3.01%) |
Nov 29, 2021 | 178.85 | 179.28 | 176.80 | 177.70 | 2,462,454 | +0.47(+0.27%) |
Nov 26, 2021 | 178.35 | 179.61 | 176.30 | 177.23 | 2,365,264 | -5.64(-3.08%) |
Nov 24, 2021 | 184.70 | 184.70 | 182.53 | 182.87 | 1,535,466 | -2.43(-1.31%) |
Nov 23, 2021 | 184.42 | 187.06 | 184.38 | 185.30 | 2,347,978 | +2.10(+1.15%) |
Nov 22, 2021 | 181.54 | 185.10 | 180.16 | 183.19 | 2,237,837 | +2.41(+1.33%) |
Nov 19, 2021 | 184.34 | 184.46 | 180.76 | 180.78 | 2,162,112 | -3.53(-1.92%) |
Nov 18, 2021 | 184.33 | 184.66 | 184.15 | 184.32 | 1,817,876 | +0.14(+0.08%) |
Nov 17, 2021 | 184.74 | 185.48 | 183.67 | 184.17 | 1,380,423 | -1.32(-0.71%) |
Nov 16, 2021 | 185.84 | 186.78 | 185.07 | 185.49 | 1,176,729 | -0.01(-0.01%) |
Nov 15, 2021 | 185.68 | 186.45 | 184.57 | 185.50 | 1,109,395 | +0.31(+0.17%) |
Nov 12, 2021 | 185.31 | 185.84 | 183.98 | 185.19 | 1,367,372 | -0.25(-0.13%) |
Nov 11, 2021 | 185.07 | 185.90 | 184.05 | 185.44 | 1,047,430 | +0.05(+0.03%) |
Nov 10, 2021 | 185.94 | 185.39 | 1,701,173 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.83 | 185.88 | 183.61 | 185.84 | 1,450,010 | +1.55(+0.84%) |
Nov 08, 2021 | 186.17 | 186.88 | 183.51 | 184.29 | 1,666,162 | -1.24(-0.67%) |
Nov 05, 2021 | 184.01 | 186.02 | 182.66 | 185.53 | 2,052,209 | +3.06(+1.68%) |
Nov 04, 2021 | 183.93 | 185.21 | 182.28 | 182.46 | 1,825,979 | -2.11(-1.14%) |
Nov 03, 2021 | 182.45 | 186.23 | 181.97 | 184.58 | 1,771,392 | +1.60(+0.88%) |
Nov 02, 2021 | 185.10 | 185.14 | 182.34 | 182.97 | 2,312,681 | -1.71(-0.93%) |
Nov 01, 2021 | 189.09 | 187.76 | 183.20 | 184.68 | 1,835,887 | -2.95(-1.57%) |
Oct 29, 2021 | 188.22 | 189.42 | 187.27 | 187.63 | 2,745,726 | -0.68(-0.36%) |
Oct 28, 2021 | 183.66 | 189.07 | 183.66 | 188.31 | 2,612,990 | +5.59(+3.06%) |
Oct 27, 2021 | 186.53 | 188.50 | 182.09 | 182.72 | 2,244,262 | +2.92(+1.62%) |
Oct 26, 2021 | 181.15 | 179.37 | 179.80 | 1,381,714 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.77 | 180.97 | 178.31 | 180.61 | 1,597,249 | -0.04(-0.02%) |
Oct 22, 2021 | 179.73 | 181.11 | 178.45 | 180.65 | 1,444,926 | +1.81(+1.01%) |
Oct 21, 2021 | 177.56 | 179.24 | 177.38 | 178.83 | 1,189,253 | +0.71(+0.40%) |
Oct 20, 2021 | 174.96 | 178.79 | 174.72 | 178.12 | 1,585,597 | +3.16(+1.81%) |
Oct 19, 2021 | 172.54 | 175.16 | 172.30 | 174.96 | 1,754,353 | +4.31(+2.53%) |
Oct 18, 2021 | 173.09 | 173.54 | 169.85 | 170.65 | 1,349,178 | -3.47(-1.99%) |
Oct 15, 2021 | 178.31 | 178.73 | 174.01 | 174.12 | 1,666,074 | -2.55(-1.44%) |
Oct 14, 2021 | 176.43 | 177.48 | 175.59 | 176.66 | 1,433,874 | +1.65(+0.94%) |
Oct 13, 2021 | 173.84 | 175.13 | 171.01 | 175.01 | 1,343,172 | +0.59(+0.34%) |
Oct 12, 2021 | 176.17 | 176.56 | 174.16 | 174.43 | 1,073,608 | -1.08(-0.62%) |
Oct 11, 2021 | 175.83 | 178.26 | 175.28 | 175.51 | 1,347,402 | -0.02(-0.01%) |
Oct 08, 2021 | 173.46 | 175.80 | 172.90 | 175.53 | 2,210,788 | +4.28(+2.50%) |
Oct 07, 2021 | 170.84 | 173.14 | 170.54 | 171.25 | 1,238,433 | +1.54(+0.91%) |
Oct 06, 2021 | 166.85 | 169.99 | 165.14 | 169.71 | 1,457,012 | +1.51(+0.90%) |
Oct 05, 2021 | 167.75 | 168.99 | 165.89 | 168.20 | 2,041,328 | +1.48(+0.89%) |
Oct 04, 2021 | 167.94 | 170.09 | 166.35 | 166.72 | 1,716,170 | -1.73(-1.03%) |
Oct 01, 2021 | 167.15 | 169.54 | 166.13 | 168.45 | 1,081,425 | +1.85(+1.11%) |
Sep 30, 2021 | 170.34 | 170.66 | 166.61 | 166.60 | 1,539,310 | -2.79(-1.65%) |
Sep 29, 2021 | 168.60 | 170.26 | 168.05 | 169.39 | 1,004,513 | +0.88(+0.52%) |
Sep 28, 2021 | 170.78 | 172.15 | 167.88 | 168.51 | 1,735,236 | -2.84(-1.66%) |
Sep 27, 2021 | 170.79 | 172.45 | 169.84 | 171.35 | 1,060,338 | +1.61(+0.95%) |
Sep 24, 2021 | 170.24 | 171.13 | 169.53 | 169.74 | 1,134,719 | -0.71(-0.42%) |
Sep 23, 2021 | 170.70 | 172.50 | 170.28 | 170.45 | 1,153,324 | +0.54(+0.32%) |
Sep 22, 2021 | 170.61 | 171.22 | 169.31 | 169.91 | 1,641,207 | +1.09(+0.64%) |
Sep 21, 2021 | 171.95 | 172.38 | 168.33 | 168.83 | 1,566,109 | -2.01(-1.17%) |
Sep 20, 2021 | 170.71 | 171.49 | 168.35 | 170.83 | 2,217,806 | -2.56(-1.47%) |
Sep 17, 2021 | 176.46 | 177.24 | 172.85 | 173.39 | 5,642,973 | -0.57(-0.33%) |
Sep 16, 2021 | 175.16 | 175.78 | 172.86 | 173.96 | 1,395,934 | -0.79(-0.45%) |
Sep 15, 2021 | 173.27 | 175.73 | 173.03 | 174.74 | 1,516,588 | +1.41(+0.82%) |
Sep 14, 2021 | 175.66 | 176.73 | 172.91 | 173.33 | 1,688,264 | -1.97(-1.12%) |
Sep 13, 2021 | 173.97 | 175.35 | 173.19 | 175.30 | 1,450,490 | +2.96(+1.72%) |
Sep 10, 2021 | 174.30 | 174.87 | 172.05 | 172.33 | 1,175,696 | -0.80(-0.46%) |
Sep 09, 2021 | 174.43 | 175.99 | 172.96 | 173.14 | 1,644,614 | -1.29(-0.74%) |
Sep 08, 2021 | 173.16 | 174.78 | 172.71 | 174.43 | 1,516,529 | +0.63(+0.36%) |
Sep 07, 2021 | 174.94 | 175.01 | 172.24 | 173.79 | 1,750,571 | -1.62(-0.92%) |
Sep 03, 2021 | 174.49 | 176.02 | 173.36 | 175.41 | 1,835,980 | +0.42(+0.24%) |
Sep 02, 2021 | 175.25 | 175.25 | 173.82 | 174.99 | 1,783,757 | +0.00(+0.00%) |