Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 218.16 | 218.85 | 216.05 | 216.58 | 2,509,434 | -0.70(-0.32%) |
Aug 30, 2022 | 222.81 | 223.31 | 216.59 | 217.28 | 3,275,123 | -5.66(-2.54%) |
Aug 29, 2022 | 220.27 | 224.58 | 219.52 | 222.95 | 2,230,691 | +1.09(+0.49%) |
Aug 26, 2022 | 228.83 | 229.38 | 221.54 | 221.85 | 1,817,900 | -7.48(-3.26%) |
Aug 25, 2022 | 228.87 | 230.35 | 227.52 | 229.34 | 1,693,080 | +0.75(+0.33%) |
Aug 24, 2022 | 227.67 | 229.29 | 227.21 | 228.59 | 1,900,726 | +0.62(+0.27%) |
Aug 23, 2022 | 227.58 | 229.32 | 226.76 | 227.96 | 1,708,438 | +0.12(+0.05%) |
Aug 22, 2022 | 225.89 | 228.20 | 225.20 | 227.84 | 3,013,840 | -0.97(-0.42%) |
Aug 19, 2022 | 231.19 | 231.19 | 228.59 | 228.81 | 2,171,007 | -3.25(-1.40%) |
Aug 18, 2022 | 231.70 | 232.42 | 230.28 | 232.06 | 1,519,403 | +0.98(+0.42%) |
Aug 17, 2022 | 228.42 | 231.59 | 227.99 | 231.08 | 1,758,459 | -0.44(-0.19%) |
Aug 16, 2022 | 228.07 | 232.49 | 228.07 | 231.52 | 2,592,384 | +3.05(+1.34%) |
Aug 15, 2022 | 228.88 | 228.98 | 226.85 | 228.47 | 2,158,426 | -1.71(-0.74%) |
Aug 12, 2022 | 230.22 | 231.36 | 228.88 | 230.18 | 2,279,670 | +0.67(+0.29%) |
Aug 11, 2022 | 227.53 | 232.04 | 227.34 | 229.51 | 2,863,194 | +3.35(+1.48%) |
Aug 10, 2022 | 222.66 | 226.82 | 221.51 | 226.16 | 2,513,900 | +6.97(+3.18%) |
Aug 09, 2022 | 219.36 | 220.79 | 218.93 | 219.19 | 1,854,247 | +0.61(+0.28%) |
Aug 08, 2022 | 220.63 | 221.91 | 218.51 | 218.58 | 1,734,962 | -0.73(-0.33%) |
Aug 05, 2022 | 216.80 | 219.71 | 216.80 | 219.31 | 1,545,181 | +1.22(+0.56%) |
Aug 04, 2022 | 216.78 | 219.66 | 215.29 | 218.09 | 1,972,229 | +1.65(+0.76%) |
Aug 03, 2022 | 214.44 | 217.25 | 213.79 | 216.44 | 2,003,859 | +3.00(+1.41%) |
Aug 02, 2022 | 216.45 | 216.45 | 212.53 | 213.44 | 3,079,696 | -4.39(-2.02%) |
Aug 01, 2022 | 216.88 | 218.70 | 216.15 | 217.83 | 2,340,414 | -0.21(-0.10%) |
Jul 29, 2022 | 214.32 | 218.94 | 214.19 | 218.04 | 2,441,122 | +3.42(+1.59%) |
Jul 28, 2022 | 211.39 | 214.97 | 210.19 | 214.63 | 2,436,401 | +3.69(+1.75%) |
Jul 27, 2022 | 207.59 | 212.19 | 206.90 | 210.94 | 2,130,001 | +3.76(+1.82%) |
Jul 26, 2022 | 207.55 | 208.77 | 205.71 | 207.18 | 2,009,733 | -1.33(-0.64%) |
Jul 25, 2022 | 204.70 | 208.71 | 203.94 | 208.51 | 2,641,739 | +3.80(+1.86%) |
Jul 22, 2022 | 203.57 | 205.53 | 202.22 | 204.71 | 2,723,559 | +1.44(+0.71%) |
Jul 21, 2022 | 203.85 | 205.63 | 201.27 | 203.27 | 4,306,260 | -2.45(-1.19%) |
Jul 20, 2022 | 208.07 | 208.98 | 205.37 | 205.72 | 3,285,276 | -2.35(-1.13%) |
Jul 19, 2022 | 203.47 | 208.43 | 202.99 | 208.07 | 2,489,095 | +6.41(+3.18%) |
Jul 18, 2022 | 201.85 | 204.12 | 201.02 | 201.66 | 2,074,518 | +1.05(+0.52%) |
Jul 15, 2022 | 200.63 | 202.26 | 199.40 | 200.61 | 4,167,244 | +3.46(+1.76%) |
Jul 14, 2022 | 195.21 | 197.58 | 194.14 | 197.15 | 2,404,468 | -1.14(-0.58%) |
Jul 13, 2022 | 196.64 | 200.12 | 195.97 | 198.29 | 1,983,223 | +0.20(+0.10%) |
Jul 12, 2022 | 198.07 | 200.17 | 196.75 | 198.09 | 2,766,531 | -3.23(-1.61%) |
Jul 11, 2022 | 200.31 | 202.52 | 199.76 | 201.32 | 1,895,701 | +0.16(+0.08%) |
Jul 08, 2022 | 203.43 | 204.40 | 197.28 | 201.16 | 1,929,608 | -2.81(-1.38%) |
Jul 07, 2022 | 201.48 | 204.53 | 200.28 | 203.97 | 2,092,442 | +2.79(+1.39%) |
Jul 06, 2022 | 200.97 | 203.92 | 198.74 | 201.18 | 2,768,507 | -0.43(-0.21%) |
Jul 05, 2022 | 204.51 | 204.53 | 199.21 | 201.61 | 2,330,950 | -4.88(-2.36%) |
Jul 01, 2022 | 203.85 | 207.41 | 202.70 | 206.49 | 1,846,074 | +1.90(+0.93%) |
Jun 30, 2022 | 201.45 | 204.73 | 200.51 | 204.59 | 2,412,476 | +0.12(+0.06%) |
Jun 29, 2022 | 205.31 | 205.31 | 201.89 | 204.47 | 2,278,777 | -0.20(-0.10%) |
Jun 28, 2022 | 207.33 | 209.94 | 204.47 | 204.67 | 2,247,925 | -0.47(-0.23%) |
Jun 27, 2022 | 207.99 | 207.99 | 203.78 | 205.14 | 1,905,216 | -1.85(-0.89%) |
Jun 24, 2022 | 201.51 | 208.98 | 201.51 | 206.99 | 5,781,987 | +5.78(+2.87%) |
Jun 23, 2022 | 201.18 | 202.74 | 199.03 | 201.21 | 2,611,013 | +0.73(+0.36%) |
Jun 22, 2022 | 198.57 | 202.62 | 198.10 | 200.48 | 2,187,449 | -0.46(-0.23%) |
Jun 21, 2022 | 201.50 | 202.87 | 199.62 | 200.94 | 3,083,808 | +2.90(+1.46%) |
Jun 17, 2022 | 199.67 | 200.72 | 197.31 | 198.04 | 6,337,802 | -1.67(-0.84%) |
Jun 16, 2022 | 197.36 | 201.05 | 196.96 | 199.71 | 3,257,242 | -1.58(-0.79%) |
Jun 15, 2022 | 202.55 | 204.34 | 198.62 | 201.29 | 2,331,005 | +1.29(+0.65%) |
Jun 14, 2022 | 201.01 | 203.62 | 199.13 | 200.00 | 2,743,349 | +0.40(+0.20%) |
Jun 13, 2022 | 199.05 | 201.16 | 195.89 | 199.60 | 3,517,788 | -2.93(-1.44%) |
Jun 10, 2022 | 205.12 | 206.40 | 201.46 | 202.52 | 2,869,172 | -5.44(-2.62%) |
Jun 09, 2022 | 211.59 | 213.33 | 207.86 | 207.96 | 2,291,762 | -4.69(-2.21%) |
Jun 08, 2022 | 216.39 | 216.65 | 211.04 | 212.65 | 2,511,586 | -6.78(-3.09%) |
Jun 07, 2022 | 210.00 | 219.73 | 208.35 | 219.44 | 3,932,479 | +3.43(+1.59%) |
Jun 06, 2022 | 216.16 | 217.13 | 214.98 | 216.00 | 2,242,675 | +1.12(+0.52%) |
Jun 03, 2022 | 214.70 | 216.15 | 212.84 | 214.88 | 2,047,768 | -1.33(-0.62%) |
Jun 02, 2022 | 213.84 | 216.69 | 211.63 | 216.21 | 2,180,911 | +3.90(+1.84%) |
Jun 01, 2022 | 212.16 | 213.53 | 210.97 | 212.31 | 2,918,669 | +1.48(+0.70%) |
May 31, 2022 | 212.70 | 212.75 | 210.34 | 210.83 | 4,580,349 | -2.61(-1.22%) |
May 27, 2022 | 212.63 | 215.12 | 211.84 | 213.44 | 1,602,833 | +2.41(+1.14%) |
May 26, 2022 | 208.11 | 212.26 | 208.11 | 211.03 | 2,144,712 | +3.69(+1.78%) |
May 25, 2022 | 207.59 | 209.37 | 205.65 | 207.34 | 2,104,146 | +0.31(+0.15%) |
May 24, 2022 | 205.75 | 207.52 | 203.38 | 207.03 | 2,264,739 | +0.19(+0.09%) |
May 23, 2022 | 205.50 | 207.04 | 204.39 | 206.84 | 3,229,028 | +3.16(+1.55%) |
May 20, 2022 | 205.99 | 207.37 | 200.49 | 203.68 | 3,960,645 | -2.78(-1.35%) |
May 19, 2022 | 209.26 | 210.09 | 202.86 | 206.46 | 5,692,299 | -8.10(-3.77%) |
May 18, 2022 | 221.55 | 221.58 | 213.69 | 214.56 | 2,748,190 | -6.87(-3.10%) |
May 17, 2022 | 220.74 | 222.28 | 218.66 | 221.43 | 3,067,649 | +4.10(+1.89%) |
May 16, 2022 | 219.44 | 220.70 | 216.78 | 217.33 | 3,242,204 | -2.74(-1.24%) |
May 13, 2022 | 216.35 | 221.58 | 216.20 | 220.06 | 3,422,489 | +4.61(+2.14%) |
May 12, 2022 | 213.03 | 217.41 | 211.58 | 215.46 | 3,388,102 | +1.95(+0.92%) |
May 11, 2022 | 212.53 | 217.54 | 212.15 | 213.50 | 2,576,982 | +1.22(+0.58%) |
May 10, 2022 | 217.42 | 217.65 | 208.16 | 212.28 | 4,032,313 | -2.53(-1.18%) |
May 09, 2022 | 216.48 | 217.20 | 214.02 | 214.81 | 3,465,759 | -4.14(-1.89%) |
May 06, 2022 | 219.84 | 219.90 | 215.30 | 218.95 | 2,909,737 | -1.80(-0.82%) |
May 05, 2022 | 224.53 | 225.38 | 218.92 | 220.75 | 3,151,581 | -5.35(-2.37%) |
May 04, 2022 | 222.46 | 226.62 | 220.68 | 226.10 | 2,724,873 | +4.76(+2.15%) |
May 03, 2022 | 222.19 | 222.63 | 218.97 | 221.34 | 2,396,102 | -0.73(-0.33%) |
May 02, 2022 | 224.56 | 225.38 | 218.02 | 222.07 | 3,846,900 | -1.35(-0.61%) |
Apr 29, 2022 | 227.06 | 228.76 | 223.00 | 223.43 | 4,634,719 | -4.73(-2.07%) |
Apr 28, 2022 | 225.81 | 228.76 | 225.47 | 228.16 | 4,752,168 | +2.35(+1.04%) |
Apr 27, 2022 | 221.76 | 227.00 | 221.52 | 225.81 | 3,659,481 | +3.05(+1.37%) |
Apr 26, 2022 | 224.68 | 226.83 | 222.61 | 222.76 | 2,424,328 | -2.70(-1.20%) |
Apr 25, 2022 | 222.99 | 225.97 | 219.40 | 225.46 | 4,330,186 | +2.02(+0.90%) |
Apr 22, 2022 | 231.03 | 231.41 | 223.00 | 223.44 | 5,353,546 | -9.63(-4.13%) |
Apr 21, 2022 | 234.09 | 238.91 | 231.30 | 233.07 | 4,382,759 | -2.55(-1.08%) |
Apr 20, 2022 | 234.68 | 237.69 | 234.68 | 235.62 | 3,080,505 | +1.38(+0.59%) |
Apr 19, 2022 | 233.42 | 234.68 | 232.33 | 234.23 | 2,379,332 | +3.34(+1.45%) |
Apr 18, 2022 | 233.64 | 235.39 | 229.08 | 230.90 | 3,327,498 | -3.90(-1.66%) |
Apr 14, 2022 | 234.98 | 236.41 | 233.19 | 234.80 | 3,334,862 | +1.51(+0.65%) |
Apr 13, 2022 | 233.41 | 234.89 | 231.41 | 233.29 | 3,210,835 | -0.41(-0.18%) |
Apr 12, 2022 | 232.31 | 236.65 | 231.25 | 233.70 | 3,248,328 | +1.86(+0.80%) |
Apr 11, 2022 | 229.74 | 232.97 | 228.46 | 231.84 | 3,053,839 | +1.08(+0.47%) |
Apr 08, 2022 | 230.04 | 233.99 | 228.57 | 230.76 | 3,703,313 | -2.75(-1.18%) |
Apr 07, 2022 | 232.32 | 234.59 | 228.89 | 233.51 | 5,026,182 | +1.84(+0.79%) |
Apr 06, 2022 | 238.34 | 238.88 | 229.22 | 231.67 | 7,124,654 | -8.75(-3.64%) |
Apr 05, 2022 | 244.48 | 247.45 | 240.01 | 240.42 | 5,287,767 | -5.37(-2.18%) |
Apr 04, 2022 | 247.72 | 248.60 | 241.60 | 245.79 | 4,858,647 | -2.12(-0.85%) |
Apr 01, 2022 | 261.49 | 261.72 | 245.09 | 247.91 | 6,676,532 | -12.64(-4.85%) |
Mar 31, 2022 | 262.80 | 266.01 | 260.55 | 260.55 | 3,977,427 | -3.32(-1.26%) |
Mar 30, 2022 | 261.42 | 264.04 | 261.17 | 263.86 | 2,905,126 | +2.94(+1.13%) |
Mar 29, 2022 | 262.44 | 263.99 | 256.89 | 260.93 | 2,893,656 | -1.65(-0.63%) |
Mar 28, 2022 | 260.08 | 262.63 | 259.06 | 262.58 | 2,672,319 | +1.87(+0.72%) |
Mar 25, 2022 | 258.79 | 260.90 | 257.76 | 260.71 | 2,951,796 | +3.02(+1.17%) |
Mar 24, 2022 | 256.53 | 260.12 | 255.83 | 257.68 | 3,565,509 | +2.41(+0.95%) |
Mar 23, 2022 | 252.77 | 257.26 | 252.26 | 255.27 | 3,016,971 | +1.73(+0.68%) |
Mar 22, 2022 | 253.67 | 254.81 | 251.56 | 253.54 | 3,892,123 | +1.29(+0.51%) |
Mar 21, 2022 | 248.76 | 253.13 | 248.18 | 252.25 | 5,409,139 | +3.04(+1.22%) |
Mar 18, 2022 | 251.76 | 251.91 | 247.61 | 249.21 | 6,651,244 | -2.14(-0.85%) |
Mar 17, 2022 | 248.82 | 252.16 | 246.46 | 251.34 | 3,944,179 | -0.56(-0.22%) |
Mar 16, 2022 | 249.95 | 252.65 | 248.19 | 251.91 | 4,151,057 | +3.83(+1.55%) |
Mar 15, 2022 | 249.43 | 250.13 | 244.89 | 248.07 | 3,055,507 | +2.35(+0.96%) |
Mar 14, 2022 | 251.15 | 251.64 | 243.80 | 245.72 | 4,026,041 | -3.68(-1.48%) |
Mar 11, 2022 | 247.00 | 251.19 | 247.00 | 249.40 | 4,062,274 | +1.78(+0.72%) |
Mar 10, 2022 | 240.32 | 247.86 | 247.61 | 4,720,076 | +5.70(+2.36%) | |
Mar 09, 2022 | 245.42 | 247.33 | 239.88 | 241.91 | 6,504,785 | +0.19(+0.08%) |
Mar 08, 2022 | 249.38 | 251.05 | 241.37 | 241.72 | 6,532,613 | -7.62(-3.06%) |
Mar 07, 2022 | 251.76 | 257.62 | 249.17 | 249.34 | 6,075,676 | -3.02(-1.20%) |
Mar 04, 2022 | 242.87 | 252.51 | 241.87 | 252.36 | 6,214,466 | +8.75(+3.59%) |
Mar 03, 2022 | 242.16 | 251.37 | 241.59 | 243.62 | 7,566,472 | +2.95(+1.22%) |
Mar 02, 2022 | 231.94 | 241.63 | 231.69 | 240.67 | 3,700,478 | +9.48(+4.10%) |
Mar 01, 2022 | 233.51 | 235.12 | 229.81 | 231.19 | 3,488,752 | -3.36(-1.43%) |
Feb 28, 2022 | 229.38 | 235.06 | 228.53 | 234.55 | 3,521,328 | -0.44(-0.19%) |
Feb 25, 2022 | 231.03 | 236.84 | 233.26 | 234.99 | 2,671,984 | +5.25(+2.28%) |
Feb 24, 2022 | 228.15 | 230.42 | 224.73 | 229.74 | 4,156,155 | -2.59(-1.12%) |
Feb 23, 2022 | 235.39 | 238.76 | 231.85 | 232.33 | 3,526,314 | -1.38(-0.59%) |
Feb 22, 2022 | 238.20 | 239.41 | 232.76 | 233.71 | 4,594,680 | -4.67(-1.96%) |
Feb 18, 2022 | 238.38 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 239.44 | 240.38 | 236.83 | 238.19 | 2,843,022 | -2.68(-1.11%) |
Feb 16, 2022 | 235.78 | 241.85 | 235.78 | 240.86 | 3,680,654 | +4.26(+1.80%) |
Feb 15, 2022 | 232.50 | 237.23 | 232.01 | 236.60 | 3,423,129 | +6.42(+2.79%) |
Feb 14, 2022 | 227.88 | 231.32 | 226.22 | 230.18 | 2,559,974 | +3.55(+1.57%) |
Feb 11, 2022 | 229.03 | 232.02 | 225.59 | 226.63 | 2,507,001 | -3.14(-1.37%) |
Feb 10, 2022 | 231.13 | 233.55 | 228.65 | 229.77 | 2,144,137 | -4.15(-1.77%) |
Feb 09, 2022 | 232.66 | 234.02 | 231.29 | 233.92 | 3,303,713 | +3.36(+1.46%) |
Feb 08, 2022 | 230.80 | 232.66 | 229.70 | 230.56 | 3,190,390 | +1.71(+0.75%) |
Feb 07, 2022 | 231.71 | 232.48 | 227.90 | 228.85 | 3,232,331 | -1.18(-0.51%) |
Feb 04, 2022 | 232.16 | 233.54 | 228.86 | 230.03 | 3,797,214 | -1.86(-0.80%) |
Feb 03, 2022 | 237.53 | 231.12 | 231.89 | 3,861,980 | -6.56(-2.75%) | |
Feb 02, 2022 | 233.48 | 238.96 | 233.48 | 238.44 | 2,782,106 | +4.32(+1.84%) |
Feb 01, 2022 | 232.32 | 235.71 | 231.38 | 234.13 | 2,569,595 | +2.05(+0.88%) |
Jan 31, 2022 | 232.50 | 230.43 | 232.08 | 3,711,003 | -1.31(-0.56%) | |
Jan 28, 2022 | 232.50 | 233.38 | 227.38 | 233.39 | 2,803,016 | +1.27(+0.55%) |
Jan 27, 2022 | 234.72 | 235.99 | 230.34 | 232.12 | 3,209,192 | -0.27(-0.12%) |
Jan 26, 2022 | 234.01 | 237.39 | 230.81 | 232.39 | 3,718,795 | +0.72(+0.31%) |
Jan 25, 2022 | 230.26 | 233.03 | 226.99 | 231.67 | 3,501,840 | -0.93(-0.40%) |
Jan 24, 2022 | 230.53 | 233.38 | 226.93 | 232.60 | 5,366,951 | -1.17(-0.50%) |
Jan 21, 2022 | 232.18 | 237.75 | 229.88 | 233.77 | 5,197,601 | +4.04(+1.76%) |
Jan 20, 2022 | 225.12 | 233.13 | 224.91 | 229.72 | 4,484,536 | +2.45(+1.08%) |
Jan 19, 2022 | 227.76 | 229.37 | 224.94 | 227.28 | 5,174,861 | +1.38(+0.61%) |
Jan 18, 2022 | 232.31 | 233.02 | 224.72 | 225.90 | 6,061,300 | -7.81(-3.34%) |
Jan 14, 2022 | 233.71 | 0 | -1.28(-0.55%) | |||
Jan 13, 2022 | 234.88 | 236.08 | 234.11 | 234.99 | 2,755,627 | +0.59(+0.25%) |
Jan 12, 2022 | 234.98 | 236.26 | 233.49 | 234.40 | 2,614,168 | +0.55(+0.24%) |
Jan 11, 2022 | 237.96 | 238.38 | 232.57 | 233.85 | 3,252,806 | -3.66(-1.54%) |
Jan 10, 2022 | 241.55 | 241.55 | 235.73 | 237.51 | 3,520,999 | -4.27(-1.77%) |
Jan 07, 2022 | 239.90 | 243.04 | 238.74 | 241.78 | 2,475,402 | +1.22(+0.51%) |
Jan 06, 2022 | 241.04 | 241.71 | 239.03 | 240.56 | 2,468,202 | +0.67(+0.28%) |
Jan 05, 2022 | 239.95 | 241.72 | 238.82 | 239.90 | 3,847,720 | +0.72(+0.30%) |
Jan 04, 2022 | 237.25 | 241.42 | 236.64 | 239.18 | 2,789,837 | +4.04(+1.72%) |
Jan 03, 2022 | 240.33 | 240.57 | 233.93 | 235.13 | 2,581,844 | -3.95(-1.65%) |
Dec 31, 2021 | 236.81 | 240.41 | 236.43 | 239.08 | 1,598,301 | +2.27(+0.96%) |
Dec 30, 2021 | 238.45 | 238.82 | 235.90 | 236.81 | 1,225,874 | -1.41(-0.59%) |
Dec 29, 2021 | 237.26 | 238.93 | 236.72 | 238.23 | 1,165,649 | +1.71(+0.72%) |
Dec 28, 2021 | 235.22 | 237.56 | 234.72 | 236.52 | 1,179,827 | +1.22(+0.52%) |
Dec 27, 2021 | 233.65 | 235.59 | 232.90 | 235.30 | 1,239,806 | +2.19(+0.94%) |
Dec 23, 2021 | 230.86 | 234.22 | 230.74 | 233.11 | 1,744,739 | +2.61(+1.13%) |
Dec 22, 2021 | 229.66 | 231.19 | 228.79 | 230.50 | 1,710,234 | +0.63(+0.28%) |
Dec 21, 2021 | 230.32 | 231.93 | 228.49 | 229.87 | 2,893,798 | +1.50(+0.66%) |
Dec 20, 2021 | 227.74 | 228.61 | 225.93 | 228.37 | 2,918,805 | -1.95(-0.84%) |
Dec 17, 2021 | 234.01 | 234.71 | 229.88 | 230.31 | 5,229,015 | -4.25(-1.81%) |
Dec 16, 2021 | 234.15 | 236.03 | 232.62 | 234.56 | 2,432,609 | +1.16(+0.50%) |
Dec 15, 2021 | 232.42 | 233.63 | 230.46 | 233.40 | 2,665,584 | +2.37(+1.03%) |
Dec 14, 2021 | 231.88 | 233.29 | 229.77 | 231.03 | 2,839,880 | -1.07(-0.46%) |
Dec 13, 2021 | 233.83 | 234.68 | 230.82 | 232.10 | 2,698,128 | -2.57(-1.09%) |
Dec 10, 2021 | 234.84 | 235.84 | 233.35 | 234.67 | 2,051,742 | +1.14(+0.49%) |
Dec 09, 2021 | 233.34 | 235.55 | 232.40 | 233.52 | 2,099,617 | -0.33(-0.14%) |
Dec 08, 2021 | 233.57 | 234.88 | 231.59 | 233.85 | 1,921,136 | +0.12(+0.05%) |
Dec 07, 2021 | 233.53 | 236.06 | 233.11 | 233.73 | 2,404,184 | +1.33(+0.57%) |
Dec 06, 2021 | 229.80 | 233.85 | 228.35 | 232.40 | 2,777,915 | +5.32(+2.34%) |
Dec 03, 2021 | 227.78 | 229.54 | 224.84 | 227.08 | 3,135,206 | +0.33(+0.15%) |
Dec 02, 2021 | 222.26 | 228.04 | 221.09 | 226.75 | 4,005,238 | +6.45(+2.93%) |
Dec 01, 2021 | 224.44 | 226.40 | 220.26 | 220.30 | 4,165,932 | -2.26(-1.01%) |
Nov 30, 2021 | 224.64 | 226.14 | 222.24 | 222.56 | 4,752,144 | -3.61(-1.60%) |
Nov 29, 2021 | 228.09 | 229.52 | 226.05 | 226.17 | 3,969,397 | -0.31(-0.14%) |
Nov 26, 2021 | 227.03 | 228.26 | 224.47 | 226.48 | 2,717,539 | -6.43(-2.76%) |
Nov 24, 2021 | 232.94 | 233.43 | 231.61 | 232.91 | 2,271,789 | +0.19(+0.08%) |
Nov 23, 2021 | 229.87 | 234.01 | 229.29 | 232.72 | 3,181,092 | +2.35(+1.02%) |
Nov 22, 2021 | 228.28 | 233.40 | 227.45 | 230.37 | 2,521,407 | +2.46(+1.08%) |
Nov 19, 2021 | 227.80 | 229.51 | 225.00 | 227.91 | 2,741,278 | +1.01(+0.45%) |
Nov 18, 2021 | 226.24 | 228.12 | 226.78 | 226.90 | 2,916,102 | +0.46(+0.20%) |
Nov 17, 2021 | 227.96 | 228.53 | 225.43 | 226.44 | 3,198,613 | -1.63(-0.72%) |
Nov 16, 2021 | 228.57 | 230.78 | 227.60 | 228.07 | 2,055,936 | +0.02(+0.01%) |
Nov 15, 2021 | 229.06 | 229.54 | 227.50 | 228.06 | 1,729,777 | -0.92(-0.40%) |
Nov 12, 2021 | 227.63 | 230.49 | 226.54 | 228.98 | 1,910,072 | +1.78(+0.78%) |
Nov 11, 2021 | 227.62 | 227.74 | 225.74 | 227.21 | 1,528,482 | -0.93(-0.41%) |
Nov 10, 2021 | 228.22 | 228.13 | 1,708,623 | +0.51(+0.22%) | ||
Nov 09, 2021 | 225.75 | 227.72 | 225.13 | 227.62 | 1,883,378 | +1.46(+0.65%) |
Nov 08, 2021 | 226.68 | 226.68 | 224.40 | 226.16 | 1,707,727 | +0.59(+0.26%) |
Nov 05, 2021 | 225.73 | 226.94 | 224.74 | 225.57 | 2,449,918 | +1.54(+0.69%) |
Nov 04, 2021 | 226.45 | 226.57 | 222.90 | 224.03 | 3,184,669 | -2.13(-0.94%) |
Nov 03, 2021 | 226.51 | 227.43 | 223.88 | 226.17 | 2,684,595 | -0.93(-0.41%) |
Nov 02, 2021 | 226.94 | 228.98 | 225.49 | 227.09 | 2,046,850 | +0.93(+0.41%) |
Nov 01, 2021 | 228.72 | 226.06 | 224.45 | 226.17 | 2,697,083 | -1.83(-0.80%) |
Oct 29, 2021 | 227.07 | 229.41 | 226.11 | 228.00 | 2,527,295 | -0.85(-0.37%) |
Oct 28, 2021 | 227.01 | 228.98 | 226.77 | 228.85 | 2,115,831 | +2.76(+1.22%) |
Oct 27, 2021 | 227.21 | 229.76 | 226.03 | 226.09 | 3,055,077 | -1.27(-0.56%) |
Oct 26, 2021 | 228.48 | 227.36 | 2,552,461 | +0.42(+0.18%) | ||
Oct 25, 2021 | 225.07 | 227.79 | 224.01 | 226.94 | 3,343,437 | +2.54(+1.13%) |
Oct 22, 2021 | 220.16 | 226.35 | 219.56 | 224.40 | 4,032,979 | +5.96(+2.73%) |
Oct 21, 2021 | 216.76 | 219.21 | 214.34 | 218.44 | 3,558,810 | +3.09(+1.43%) |
Oct 20, 2021 | 213.59 | 215.72 | 211.77 | 215.35 | 3,656,323 | +2.12(+1.00%) |
Oct 19, 2021 | 214.68 | 214.86 | 212.39 | 213.23 | 2,046,972 | -0.16(-0.08%) |
Oct 18, 2021 | 211.56 | 213.97 | 210.53 | 213.39 | 2,421,405 | +0.73(+0.34%) |
Oct 15, 2021 | 210.56 | 213.17 | 209.62 | 212.66 | 2,909,179 | +3.61(+1.73%) |
Oct 14, 2021 | 205.69 | 209.29 | 205.44 | 209.05 | 2,709,852 | +5.19(+2.54%) |
Oct 13, 2021 | 201.89 | 204.55 | 201.41 | 203.87 | 2,335,833 | +2.30(+1.14%) |
Oct 12, 2021 | 202.73 | 203.40 | 201.18 | 201.56 | 2,091,624 | -1.42(-0.70%) |
Oct 11, 2021 | 204.82 | 205.96 | 202.94 | 202.98 | 2,447,870 | -1.48(-0.73%) |
Oct 08, 2021 | 203.22 | 204.69 | 202.56 | 204.46 | 3,549,199 | +4.34(+2.17%) |
Oct 07, 2021 | 202.64 | 203.49 | 199.56 | 200.12 | 2,811,368 | -0.53(-0.26%) |
Oct 06, 2021 | 196.30 | 201.13 | 195.08 | 200.65 | 3,255,344 | +2.33(+1.18%) |
Oct 05, 2021 | 193.74 | 200.20 | 193.74 | 198.31 | 4,422,855 | +4.21(+2.17%) |
Oct 04, 2021 | 192.63 | 195.15 | 192.30 | 194.10 | 5,857,292 | +3.56(+1.87%) |
Oct 01, 2021 | 186.81 | 191.66 | 186.34 | 190.54 | 3,672,488 | +5.41(+2.92%) |
Sep 30, 2021 | 191.02 | 191.07 | 185.07 | 185.13 | 4,339,987 | -5.36(-2.81%) |
Sep 29, 2021 | 190.12 | 191.38 | 189.78 | 190.48 | 3,651,508 | +0.53(+0.28%) |
Sep 28, 2021 | 190.36 | 191.50 | 188.62 | 189.96 | 4,015,691 | -2.68(-1.39%) |
Sep 27, 2021 | 192.29 | 195.03 | 192.29 | 192.64 | 2,593,356 | +0.15(+0.08%) |
Sep 24, 2021 | 189.99 | 193.50 | 189.94 | 192.49 | 3,079,486 | +1.96(+1.03%) |
Sep 23, 2021 | 188.24 | 192.02 | 188.12 | 190.52 | 3,762,563 | +3.45(+1.84%) |
Sep 22, 2021 | 187.39 | 189.06 | 186.72 | 187.07 | 3,078,175 | +1.38(+0.74%) |
Sep 21, 2021 | 188.07 | 188.50 | 185.28 | 185.69 | 3,949,528 | -1.19(-0.64%) |
Sep 20, 2021 | 187.82 | 188.82 | 184.81 | 186.88 | 4,627,737 | -3.40(-1.79%) |
Sep 17, 2021 | 191.61 | 193.21 | 189.69 | 190.29 | 8,155,731 | -1.86(-0.97%) |
Sep 16, 2021 | 193.62 | 194.48 | 191.84 | 192.15 | 3,686,566 | -0.77(-0.40%) |
Sep 15, 2021 | 192.14 | 193.29 | 191.36 | 192.91 | 5,532,798 | +0.79(+0.41%) |
Sep 14, 2021 | 195.98 | 195.98 | 191.36 | 192.12 | 4,619,497 | -3.15(-1.62%) |
Sep 13, 2021 | 197.44 | 197.92 | 193.83 | 195.27 | 3,398,022 | -0.95(-0.49%) |
Sep 10, 2021 | 199.29 | 200.16 | 196.07 | 196.23 | 3,161,809 | -2.16(-1.09%) |
Sep 09, 2021 | 202.83 | 203.24 | 197.44 | 198.39 | 4,115,387 | -4.91(-2.42%) |
Sep 08, 2021 | 201.47 | 203.94 | 200.49 | 203.30 | 3,514,800 | +2.13(+1.06%) |
Sep 07, 2021 | 202.78 | 204.72 | 200.92 | 201.18 | 4,065,869 | -1.80(-0.89%) |
Sep 03, 2021 | 204.95 | 205.28 | 202.54 | 202.98 | 4,611,553 | -2.47(-1.20%) |
Sep 02, 2021 | 205.26 | 206.94 | 204.82 | 205.45 | 2,815,901 | +0.57(+0.28%) |