Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 141.88 | 144.45 | 139.52 | 142.51 | 6,211,275 | -1.33(-0.92%) |
Oct 28, 2022 | 141.16 | 144.73 | 139.93 | 143.84 | 7,941,161 | +4.08(+2.92%) |
Oct 27, 2022 | 137.10 | 143.10 | 136.62 | 139.76 | 13,745,873 | +5.97(+4.46%) |
Oct 26, 2022 | 147.05 | 150.14 | 132.21 | 133.79 | 29,440,430 | -12.86(-8.77%) |
Oct 25, 2022 | 142.09 | 146.88 | 141.88 | 146.65 | 6,496,823 | +4.60(+3.24%) |
Oct 24, 2022 | 142.85 | 142.88 | 139.28 | 142.05 | 5,173,334 | +0.73(+0.52%) |
Oct 21, 2022 | 138.48 | 141.33 | 136.62 | 141.32 | 5,451,300 | +2.19(+1.57%) |
Oct 20, 2022 | 138.36 | 141.88 | 138.36 | 139.13 | 4,329,770 | +0.74(+0.53%) |
Oct 19, 2022 | 137.17 | 141.20 | 136.63 | 138.39 | 6,318,772 | +1.05(+0.76%) |
Oct 18, 2022 | 139.00 | 139.42 | 135.22 | 137.34 | 6,144,251 | +1.25(+0.92%) |
Oct 17, 2022 | 136.98 | 137.28 | 133.26 | 136.09 | 9,068,331 | +2.94(+2.21%) |
Oct 14, 2022 | 135.59 | 136.41 | 131.37 | 133.15 | 6,099,697 | +0.75(+0.57%) |
Oct 13, 2022 | 126.50 | 134.70 | 124.17 | 132.40 | 7,838,819 | +1.98(+1.52%) |
Oct 12, 2022 | 128.43 | 131.34 | 127.86 | 130.42 | 6,392,320 | -1.15(-0.87%) |
Oct 11, 2022 | 132.96 | 135.36 | 129.51 | 131.57 | 8,497,944 | -0.33(-0.25%) |
Oct 10, 2022 | 131.42 | 135.74 | 130.20 | 131.90 | 6,820,800 | +2.11(+1.63%) |
Oct 07, 2022 | 130.36 | 130.61 | 128.02 | 129.79 | 5,097,393 | -2.41(-1.82%) |
Oct 06, 2022 | 131.13 | 133.31 | 129.74 | 132.20 | 4,452,642 | +0.09(+0.07%) |
Oct 05, 2022 | 130.28 | 133.55 | 128.26 | 132.11 | 6,264,242 | -1.40(-1.05%) |
Oct 04, 2022 | 129.40 | 133.57 | 129.33 | 133.51 | 7,230,535 | +7.46(+5.92%) |
Oct 03, 2022 | 122.00 | 127.15 | 121.02 | 126.05 | 7,955,558 | +4.97(+4.10%) |
Sep 30, 2022 | 123.14 | 125.47 | 120.99 | 121.08 | 8,383,070 | -4.25(-3.39%) |
Sep 29, 2022 | 131.20 | 131.61 | 123.80 | 125.33 | 8,891,851 | -8.11(-6.08%) |
Sep 28, 2022 | 128.04 | 133.89 | 127.40 | 133.44 | 10,252,155 | +5.93(+4.65%) |
Sep 27, 2022 | 129.32 | 130.45 | 125.60 | 127.51 | 7,253,944 | +0.17(+0.13%) |
Sep 26, 2022 | 129.77 | 132.45 | 126.88 | 127.34 | 7,088,599 | -3.92(-2.99%) |
Sep 23, 2022 | 135.65 | 136.19 | 129.50 | 131.26 | 8,927,864 | -7.45(-5.37%) |
Sep 22, 2022 | 143.13 | 143.70 | 138.29 | 138.71 | 6,310,996 | -4.58(-3.20%) |
Sep 21, 2022 | 146.77 | 149.87 | 143.21 | 143.29 | 6,239,393 | -2.65(-1.82%) |
Sep 20, 2022 | 145.26 | 147.67 | 143.90 | 145.94 | 6,762,914 | +1.06(+0.73%) |
Sep 19, 2022 | 142.62 | 146.99 | 142.35 | 144.88 | 5,142,543 | +0.59(+0.41%) |
Sep 16, 2022 | 145.23 | 145.63 | 141.35 | 144.29 | 10,316,000 | -5.49(-3.67%) |
Sep 15, 2022 | 147.88 | 153.45 | 147.28 | 149.78 | 9,785,835 | +0.52(+0.35%) |
Sep 14, 2022 | 146.90 | 149.70 | 144.30 | 149.26 | 8,473,840 | +1.95(+1.32%) |
Sep 13, 2022 | 153.60 | 155.19 | 147.13 | 147.31 | 8,717,145 | -11.41(-7.19%) |
Sep 12, 2022 | 158.46 | 160.97 | 157.45 | 158.72 | 5,358,899 | +1.20(+0.76%) |
Sep 09, 2022 | 158.00 | 159.75 | 156.95 | 157.52 | 5,782,887 | -0.27(-0.17%) |
Sep 08, 2022 | 155.00 | 158.30 | 153.84 | 157.79 | 4,947,177 | +1.84(+1.18%) |
Sep 07, 2022 | 151.26 | 156.34 | 150.87 | 155.95 | 5,296,270 | +3.56(+2.34%) |
Sep 06, 2022 | 152.39 | 154.48 | 150.46 | 152.39 | 5,208,742 | +0.57(+0.38%) |
Sep 02, 2022 | 155.19 | 156.99 | 151.48 | 151.82 | 5,262,818 | -1.84(-1.20%) |
Sep 01, 2022 | 158.00 | 158.90 | 150.82 | 153.66 | 7,652,839 | -6.59(-4.11%) |
Aug 31, 2022 | 163.00 | 163.55 | 160.14 | 160.25 | 4,115,396 | -1.96(-1.21%) |
Aug 30, 2022 | 167.27 | 169.92 | 160.72 | 162.21 | 6,245,736 | -3.21(-1.94%) |
Aug 29, 2022 | 162.28 | 166.90 | 162.20 | 165.42 | 4,725,158 | +0.89(+0.54%) |
Aug 26, 2022 | 170.00 | 171.37 | 164.27 | 164.53 | 4,957,439 | -4.85(-2.86%) |
Aug 25, 2022 | 164.56 | 169.65 | 163.70 | 169.38 | 4,948,831 | +5.78(+3.53%) |
Aug 24, 2022 | 162.27 | 164.14 | 161.38 | 163.60 | 4,210,623 | +3.53(+2.21%) |
Aug 23, 2022 | 159.14 | 161.69 | 159.08 | 160.07 | 3,423,259 | +1.09(+0.69%) |
Aug 22, 2022 | 159.40 | 160.27 | 157.91 | 158.98 | 5,310,361 | -3.94(-2.42%) |
Aug 19, 2022 | 166.33 | 166.84 | 162.58 | 162.92 | 5,736,098 | -5.77(-3.42%) |
Aug 18, 2022 | 167.20 | 169.18 | 165.77 | 168.69 | 4,401,664 | +1.49(+0.89%) |
Aug 17, 2022 | 169.61 | 169.85 | 166.09 | 167.20 | 6,528,682 | -4.88(-2.84%) |
Aug 16, 2022 | 170.00 | 173.85 | 169.15 | 172.08 | 5,259,140 | +1.61(+0.94%) |
Aug 15, 2022 | 169.29 | 172.55 | 168.32 | 170.47 | 4,732,993 | +0.48(+0.28%) |
Aug 12, 2022 | 168.39 | 170.11 | 167.57 | 169.99 | 4,353,590 | +2.11(+1.26%) |
Aug 11, 2022 | 170.50 | 171.76 | 167.05 | 167.88 | 4,993,433 | -1.14(-0.67%) |
Aug 10, 2022 | 168.35 | 171.14 | 167.25 | 169.02 | 7,166,275 | +4.17(+2.53%) |
Aug 09, 2022 | 166.51 | 166.51 | 163.45 | 164.85 | 6,062,403 | -1.04(-0.63%) |
Aug 08, 2022 | 166.41 | 171.09 | 164.71 | 165.89 | 11,305,239 | +0.85(+0.52%) |
Aug 05, 2022 | 164.40 | 167.07 | 163.93 | 165.04 | 4,741,323 | -1.46(-0.88%) |
Aug 04, 2022 | 165.77 | 168.12 | 164.41 | 166.50 | 5,038,225 | -0.14(-0.08%) |
Aug 03, 2022 | 164.51 | 167.52 | 162.33 | 166.64 | 6,707,075 | +3.36(+2.06%) |
Aug 02, 2022 | 167.00 | 167.32 | 163.14 | 163.28 | 10,863,180 | -5.79(-3.42%) |
Aug 01, 2022 | 165.95 | 171.76 | 164.25 | 169.07 | 18,318,218 | +9.76(+6.13%) |
Jul 29, 2022 | 157.95 | 159.84 | 155.54 | 159.31 | 5,743,506 | +0.22(+0.14%) |
Jul 28, 2022 | 154.02 | 160.10 | 153.03 | 159.09 | 8,726,726 | +3.00(+1.92%) |
Jul 27, 2022 | 161.12 | 162.74 | 152.80 | 156.09 | 16,354,820 | +0.17(+0.11%) |
Jul 26, 2022 | 155.24 | 158.18 | 155.00 | 155.92 | 6,051,967 | -0.72(-0.46%) |
Jul 25, 2022 | 156.94 | 157.31 | 152.84 | 156.64 | 5,761,701 | -1.52(-0.96%) |
Jul 22, 2022 | 161.80 | 163.34 | 157.77 | 158.16 | 7,595,289 | -3.25(-2.01%) |
Jul 21, 2022 | 158.89 | 161.66 | 156.19 | 161.41 | 8,036,243 | +3.03(+1.91%) |
Jul 20, 2022 | 156.00 | 159.40 | 154.26 | 158.38 | 8,664,750 | +2.25(+1.44%) |
Jul 19, 2022 | 149.61 | 156.28 | 148.97 | 156.13 | 14,156,007 | +8.41(+5.69%) |
Jul 18, 2022 | 153.30 | 155.94 | 147.20 | 147.72 | 13,936,706 | -0.02(-0.01%) |
Jul 15, 2022 | 149.17 | 149.74 | 144.65 | 147.74 | 7,910,526 | +0.59(+0.40%) |
Jul 14, 2022 | 141.11 | 147.49 | 140.61 | 147.15 | 9,451,520 | +3.20(+2.22%) |
Jul 13, 2022 | 142.79 | 146.41 | 142.18 | 143.95 | 9,034,040 | -3.20(-2.17%) |
Jul 12, 2022 | 136.86 | 149.32 | 136.81 | 147.15 | 18,590,404 | +10.16(+7.42%) |
Jul 11, 2022 | 137.77 | 139.24 | 134.89 | 136.99 | 6,177,143 | -2.08(-1.50%) |
Jul 08, 2022 | 139.70 | 140.74 | 137.38 | 139.07 | 5,655,515 | -0.90(-0.64%) |
Jul 07, 2022 | 137.93 | 142.28 | 137.93 | 139.97 | 7,667,747 | +3.66(+2.69%) |
Jul 06, 2022 | 137.54 | 138.71 | 134.46 | 136.31 | 6,605,527 | -1.39(-1.01%) |
Jul 05, 2022 | 136.25 | 138.07 | 131.29 | 137.70 | 10,070,046 | -2.14(-1.53%) |
Jul 01, 2022 | 135.88 | 141.77 | 135.40 | 139.84 | 7,631,558 | +3.12(+2.28%) |
Jun 30, 2022 | 134.30 | 137.49 | 131.60 | 136.72 | 8,451,720 | -1.73(-1.25%) |
Jun 29, 2022 | 138.61 | 138.92 | 134.84 | 138.45 | 7,488,484 | -0.25(-0.18%) |
Jun 28, 2022 | 140.89 | 147.18 | 138.54 | 138.70 | 12,133,480 | -0.02(-0.01%) |
Jun 27, 2022 | 140.28 | 140.57 | 136.22 | 138.72 | 8,455,631 | -2.81(-1.99%) |
Jun 24, 2022 | 135.01 | 141.87 | 134.95 | 141.53 | 13,626,320 | +7.56(+5.64%) |
Jun 23, 2022 | 136.42 | 137.42 | 130.09 | 133.97 | 10,743,159 | -3.19(-2.33%) |
Jun 22, 2022 | 134.03 | 138.79 | 133.28 | 137.16 | 7,714,735 | +0.41(+0.30%) |
Jun 21, 2022 | 139.17 | 140.94 | 135.84 | 136.75 | 10,518,000 | -0.05(-0.04%) |
Jun 17, 2022 | 132.25 | 138.98 | 131.50 | 136.80 | 16,042,734 | +3.44(+2.58%) |
Jun 16, 2022 | 131.70 | 135.34 | 131.26 | 133.36 | 20,638,426 | -0.36(-0.27%) |
Jun 15, 2022 | 124.35 | 134.99 | 123.83 | 133.72 | 25,956,804 | +11.56(+9.46%) |
Jun 14, 2022 | 116.65 | 122.19 | 113.02 | 122.16 | 17,539,464 | +6.30(+5.44%) |
Jun 13, 2022 | 123.00 | 123.25 | 114.14 | 115.86 | 16,770,445 | -11.14(-8.77%) |
Jun 10, 2022 | 130.27 | 132.19 | 126.85 | 127.00 | 7,776,861 | -6.73(-5.03%) |
Jun 09, 2022 | 139.35 | 139.66 | 133.70 | 133.73 | 6,012,760 | -5.90(-4.23%) |
Jun 08, 2022 | 139.13 | 142.21 | 138.44 | 139.63 | 5,831,666 | -1.19(-0.85%) |
Jun 07, 2022 | 137.49 | 141.24 | 135.91 | 140.82 | 5,431,631 | +1.58(+1.13%) |
Jun 06, 2022 | 139.99 | 141.14 | 136.83 | 139.24 | 6,353,403 | -0.01(-0.01%) |
Jun 03, 2022 | 138.52 | 140.70 | 137.59 | 139.25 | 10,091,890 | -1.25(-0.89%) |
Jun 02, 2022 | 132.14 | 140.55 | 131.87 | 140.50 | 12,769,928 | +9.85(+7.54%) |
Jun 01, 2022 | 133.00 | 134.33 | 127.01 | 130.65 | 9,989,153 | -0.75(-0.57%) |
May 31, 2022 | 131.03 | 132.99 | 128.86 | 131.40 | 7,950,596 | -0.83(-0.63%) |
May 27, 2022 | 128.77 | 132.23 | 128.32 | 132.23 | 7,261,529 | +4.50(+3.52%) |
May 26, 2022 | 123.10 | 128.84 | 122.74 | 127.73 | 8,327,751 | +5.67(+4.65%) |
May 25, 2022 | 119.17 | 122.59 | 118.76 | 122.06 | 7,703,785 | +2.66(+2.23%) |
May 24, 2022 | 122.44 | 122.70 | 117.29 | 119.40 | 9,083,282 | -4.67(-3.76%) |
May 23, 2022 | 121.70 | 124.48 | 120.34 | 124.07 | 9,338,132 | +3.37(+2.79%) |
May 20, 2022 | 128.77 | 128.85 | 117.08 | 120.70 | 18,767,024 | -6.44(-5.07%) |
May 19, 2022 | 124.40 | 128.40 | 123.70 | 127.14 | 8,066,742 | +1.62(+1.29%) |
May 18, 2022 | 130.34 | 132.10 | 124.36 | 125.52 | 9,550,382 | -6.53(-4.95%) |
May 17, 2022 | 126.90 | 132.83 | 125.79 | 132.05 | 12,143,776 | +8.00(+6.45%) |
May 16, 2022 | 127.05 | 131.12 | 122.35 | 124.05 | 10,621,423 | -3.15(-2.48%) |
May 13, 2022 | 124.98 | 130.80 | 122.38 | 127.20 | 20,891,584 | +4.06(+3.30%) |
May 12, 2022 | 126.89 | 128.53 | 120.28 | 123.14 | 15,873,566 | -6.25(-4.83%) |
May 11, 2022 | 132.95 | 138.96 | 129.11 | 129.39 | 11,379,070 | -3.56(-2.68%) |
May 10, 2022 | 136.76 | 137.84 | 130.33 | 132.95 | 11,778,911 | -0.36(-0.27%) |
May 09, 2022 | 146.00 | 146.95 | 132.65 | 133.31 | 12,576,858 | -15.59(-10.47%) |
May 06, 2022 | 149.96 | 150.90 | 145.85 | 148.90 | 7,697,852 | -1.57(-1.04%) |
May 05, 2022 | 155.69 | 157.99 | 149.07 | 150.47 | 7,945,837 | -6.50(-4.14%) |
May 04, 2022 | 152.91 | 157.14 | 150.77 | 156.97 | 9,544,248 | +3.39(+2.21%) |
May 03, 2022 | 149.09 | 154.45 | 147.91 | 153.58 | 10,145,415 | +4.97(+3.34%) |
May 02, 2022 | 148.02 | 149.45 | 143.38 | 148.61 | 12,396,313 | -0.23(-0.15%) |
Apr 29, 2022 | 153.44 | 157.03 | 148.52 | 148.84 | 10,907,623 | -5.38(-3.49%) |
Apr 28, 2022 | 156.61 | 156.79 | 149.00 | 154.22 | 13,510,568 | -0.24(-0.16%) |
Apr 27, 2022 | 161.25 | 161.25 | 146.00 | 154.46 | 40,361,624 | -12.58(-7.53%) |
Apr 26, 2022 | 174.76 | 174.76 | 166.85 | 167.04 | 9,267,680 | -8.87(-5.04%) |
Apr 25, 2022 | 174.51 | 176.08 | 172.45 | 175.91 | 6,290,314 | -1.01(-0.57%) |
Apr 22, 2022 | 180.78 | 182.67 | 176.50 | 176.92 | 6,797,478 | -4.10(-2.26%) |
Apr 21, 2022 | 188.73 | 189.85 | 180.55 | 181.02 | 7,441,393 | -2.53(-1.38%) |
Apr 20, 2022 | 187.24 | 187.34 | 182.86 | 183.55 | 6,818,440 | -2.43(-1.31%) |
Apr 19, 2022 | 180.36 | 187.61 | 180.28 | 185.98 | 7,479,192 | +6.13(+3.41%) |
Apr 18, 2022 | 181.45 | 182.46 | 178.55 | 179.85 | 5,038,334 | -2.09(-1.15%) |
Apr 14, 2022 | 182.75 | 185.54 | 181.64 | 181.94 | 5,144,631 | -0.93(-0.51%) |
Apr 13, 2022 | 176.96 | 183.46 | 176.96 | 182.87 | 7,394,202 | +6.59(+3.74%) |
Apr 12, 2022 | 175.50 | 178.50 | 174.53 | 176.28 | 6,126,699 | +1.25(+0.71%) |
Apr 11, 2022 | 173.84 | 179.67 | 173.40 | 175.03 | 5,997,697 | -0.17(-0.10%) |
Apr 08, 2022 | 176.54 | 178.13 | 174.24 | 175.20 | 6,524,078 | -2.77(-1.56%) |
Apr 07, 2022 | 178.13 | 178.66 | 173.87 | 177.97 | 7,515,855 | -0.75(-0.42%) |
Apr 06, 2022 | 180.40 | 180.57 | 176.58 | 178.72 | 8,163,439 | -3.93(-2.15%) |
Apr 05, 2022 | 189.70 | 192.35 | 182.52 | 182.65 | 9,361,153 | -8.53(-4.46%) |
Apr 04, 2022 | 190.02 | 191.84 | 186.91 | 191.18 | 7,801,877 | +0.42(+0.22%) |
Apr 01, 2022 | 192.58 | 192.62 | 188.78 | 190.76 | 4,862,123 | -0.74(-0.39%) |
Mar 31, 2022 | 195.00 | 197.58 | 191.45 | 191.50 | 6,429,647 | -3.41(-1.75%) |
Mar 30, 2022 | 192.32 | 197.45 | 191.36 | 194.91 | 9,954,044 | +1.11(+0.57%) |
Mar 29, 2022 | 191.62 | 196.36 | 191.20 | 193.80 | 8,431,756 | +5.64(+3.00%) |
Mar 28, 2022 | 188.43 | 189.26 | 184.47 | 188.16 | 6,902,413 | -0.79(-0.42%) |
Mar 25, 2022 | 187.76 | 191.70 | 186.93 | 188.95 | 6,370,975 | -0.10(-0.05%) |
Mar 24, 2022 | 186.35 | 189.19 | 184.72 | 189.05 | 7,086,785 | +3.01(+1.62%) |
Mar 23, 2022 | 189.67 | 190.16 | 185.03 | 186.04 | 8,291,389 | -5.00(-2.62%) |
Mar 22, 2022 | 185.24 | 192.86 | 184.52 | 191.04 | 14,382,068 | +5.14(+2.76%) |
Mar 21, 2022 | 184.40 | 187.26 | 180.61 | 185.90 | 27,360,562 | -6.93(-3.59%) |
Mar 18, 2022 | 192.07 | 193.38 | 190.10 | 192.83 | 12,849,595 | +2.64(+1.39%) |
Mar 17, 2022 | 186.36 | 190.24 | 185.27 | 190.19 | 8,119,081 | +1.20(+0.63%) |
Mar 16, 2022 | 183.39 | 189.60 | 182.30 | 188.99 | 12,071,713 | +9.10(+5.06%) |
Mar 15, 2022 | 176.30 | 180.50 | 175.60 | 179.89 | 8,041,875 | +4.37(+2.49%) |
Mar 14, 2022 | 175.88 | 178.23 | 172.57 | 175.52 | 8,133,540 | -0.71(-0.40%) |
Mar 11, 2022 | 183.59 | 184.86 | 175.95 | 176.23 | 9,373,634 | -2.16(-1.21%) |
Mar 10, 2022 | 175.76 | 178.39 | 8,354,021 | -0.17(-0.10%) | ||
Mar 09, 2022 | 179.80 | 182.87 | 177.41 | 178.56 | 10,048,563 | +4.76(+2.74%) |
Mar 08, 2022 | 169.73 | 180.82 | 167.58 | 173.80 | 13,693,352 | +4.63(+2.74%) |
Mar 07, 2022 | 181.03 | 182.72 | 169.06 | 169.17 | 12,797,678 | -11.67(-6.45%) |
Mar 04, 2022 | 187.37 | 188.32 | 178.97 | 180.84 | 13,104,581 | -8.01(-4.24%) |
Mar 03, 2022 | 197.94 | 198.50 | 188.71 | 188.85 | 12,362,537 | -8.96(-4.53%) |
Mar 02, 2022 | 196.27 | 199.85 | 194.64 | 197.81 | 7,456,240 | +2.90(+1.49%) |
Mar 01, 2022 | 203.11 | 203.50 | 192.93 | 194.91 | 11,773,646 | -10.43(-5.08%) |
Feb 28, 2022 | 198.58 | 207.31 | 196.75 | 205.34 | 9,846,179 | +3.86(+1.92%) |
Feb 25, 2022 | 201.09 | 204.07 | 199.13 | 201.48 | 8,730,303 | +3.05(+1.54%) |
Feb 24, 2022 | 189.29 | 198.85 | 186.88 | 198.43 | 12,186,571 | +2.01(+1.02%) |
Feb 23, 2022 | 201.13 | 203.25 | 195.91 | 196.42 | 7,319,934 | -2.32(-1.17%) |
Feb 22, 2022 | 205.00 | 206.90 | 197.82 | 198.74 | 10,370,945 | -10.29(-4.92%) |
Feb 18, 2022 | 209.03 | 0 | -4.55(-2.13%) | |||
Feb 17, 2022 | 218.47 | 218.58 | 212.67 | 213.58 | 6,169,611 | -5.35(-2.44%) |
Feb 16, 2022 | 216.10 | 219.68 | 215.28 | 218.93 | 5,682,209 | +1.20(+0.55%) |
Feb 15, 2022 | 214.84 | 219.54 | 213.69 | 217.73 | 10,448,548 | +7.69(+3.66%) |
Feb 14, 2022 | 213.00 | 215.63 | 208.76 | 210.04 | 6,474,437 | -2.26(-1.06%) |
Feb 11, 2022 | 217.87 | 221.42 | 210.27 | 212.30 | 11,443,741 | -6.45(-2.95%) |
Feb 10, 2022 | 213.71 | 223.23 | 213.69 | 218.75 | 11,675,141 | +2.89(+1.34%) |
Feb 09, 2022 | 214.91 | 217.04 | 213.30 | 215.86 | 7,579,013 | +2.59(+1.21%) |
Feb 08, 2022 | 212.68 | 213.87 | 209.69 | 213.27 | 7,349,335 | +1.35(+0.64%) |
Feb 07, 2022 | 205.79 | 214.37 | 205.42 | 211.92 | 11,810,319 | +5.47(+2.65%) |
Feb 04, 2022 | 205.00 | 208.25 | 203.10 | 206.45 | 5,952,591 | +0.06(+0.03%) |
Feb 03, 2022 | 206.06 | 209.10 | 206.39 | 7,046,030 | -1.13(-0.54%) | |
Feb 02, 2022 | 205.43 | 208.39 | 203.33 | 207.52 | 7,829,340 | -0.82(-0.39%) |
Feb 01, 2022 | 202.48 | 208.89 | 200.50 | 208.34 | 12,246,790 | +8.10(+4.05%) |
Jan 31, 2022 | 190.73 | 200.34 | 200.24 | 15,493,644 | +9.67(+5.07%) | |
Jan 28, 2022 | 188.78 | 190.72 | 183.77 | 190.57 | 10,966,769 | +0.82(+0.43%) |
Jan 27, 2022 | 196.38 | 199.71 | 188.64 | 189.75 | 12,644,355 | -4.52(-2.33%) |
Jan 26, 2022 | 206.21 | 206.21 | 191.92 | 194.27 | 19,921,104 | -9.83(-4.82%) |
Jan 25, 2022 | 200.10 | 205.63 | 197.55 | 204.10 | 8,794,386 | -0.10(-0.05%) |
Jan 24, 2022 | 199.85 | 204.80 | 192.51 | 204.20 | 13,796,984 | -1.24(-0.60%) |
Jan 21, 2022 | 213.79 | 213.79 | 204.57 | 205.44 | 11,548,701 | -8.75(-4.09%) |
Jan 20, 2022 | 217.38 | 221.95 | 213.42 | 214.19 | 7,617,617 | -2.89(-1.33%) |
Jan 19, 2022 | 225.10 | 225.42 | 216.94 | 217.08 | 9,364,498 | -7.93(-3.52%) |
Jan 18, 2022 | 224.50 | 229.67 | 224.26 | 225.01 | 8,930,853 | -0.95(-0.42%) |
Jan 14, 2022 | 225.96 | 0 | +2.06(+0.92%) | |||
Jan 13, 2022 | 222.25 | 226.89 | 220.05 | 223.90 | 17,618,280 | +6.45(+2.97%) |
Jan 12, 2022 | 217.09 | 221.24 | 216.30 | 217.45 | 9,130,587 | +1.43(+0.66%) |
Jan 11, 2022 | 209.00 | 217.03 | 208.41 | 216.02 | 8,082,656 | +6.71(+3.21%) |
Jan 10, 2022 | 214.26 | 215.28 | 207.13 | 209.31 | 8,202,783 | -6.19(-2.87%) |
Jan 07, 2022 | 212.98 | 218.32 | 212.38 | 215.50 | 9,526,502 | +4.16(+1.97%) |
Jan 06, 2022 | 214.64 | 216.00 | 207.86 | 211.34 | 7,126,474 | -1.73(-0.81%) |
Jan 05, 2022 | 216.64 | 218.93 | 211.81 | 213.07 | 11,545,642 | -0.56(-0.26%) |
Jan 04, 2022 | 211.30 | 214.56 | 209.78 | 213.63 | 11,388,197 | +5.77(+2.78%) |
Jan 03, 2022 | 204.00 | 210.55 | 203.34 | 207.86 | 9,060,217 | +6.54(+3.25%) |
Dec 31, 2021 | 202.20 | 203.69 | 200.03 | 201.32 | 8,053,051 | -1.39(-0.69%) |
Dec 30, 2021 | 203.00 | 206.00 | 202.60 | 202.71 | 6,992,358 | -0.95(-0.47%) |
Dec 29, 2021 | 205.36 | 205.41 | 202.60 | 203.66 | 6,107,520 | -2.47(-1.20%) |
Dec 28, 2021 | 202.23 | 208.94 | 201.65 | 206.13 | 8,882,506 | +2.96(+1.46%) |
Dec 27, 2021 | 201.99 | 203.43 | 199.10 | 203.17 | 7,819,242 | -1.05(-0.51%) |
Dec 23, 2021 | 202.13 | 205.13 | 201.32 | 204.22 | 7,415,279 | +2.53(+1.25%) |
Dec 22, 2021 | 199.46 | 202.93 | 197.94 | 201.69 | 8,129,410 | +2.17(+1.09%) |
Dec 21, 2021 | 190.28 | 199.69 | 190.04 | 199.52 | 12,054,916 | +11.04(+5.86%) |
Dec 20, 2021 | 188.11 | 190.36 | 185.26 | 188.48 | 10,230,419 | -4.15(-2.15%) |
Dec 17, 2021 | 190.27 | 194.77 | 187.88 | 192.63 | 12,686,166 | +1.84(+0.96%) |
Dec 16, 2021 | 197.00 | 198.32 | 190.44 | 190.79 | 8,173,342 | -4.64(-2.37%) |
Dec 15, 2021 | 195.28 | 196.58 | 190.32 | 195.43 | 10,517,114 | -0.07(-0.04%) |
Dec 14, 2021 | 195.60 | 200.50 | 195.18 | 195.50 | 8,430,463 | -1.90(-0.96%) |
Dec 13, 2021 | 202.50 | 202.81 | 195.55 | 197.40 | 10,606,358 | -7.66(-3.74%) |
Dec 10, 2021 | 208.81 | 209.00 | 203.48 | 205.06 | 6,040,059 | -2.50(-1.20%) |
Dec 09, 2021 | 207.53 | 208.54 | 205.33 | 207.56 | 6,993,423 | -3.47(-1.64%) |
Dec 08, 2021 | 209.18 | 212.68 | 207.71 | 211.03 | 6,974,524 | -0.17(-0.08%) |
Dec 07, 2021 | 207.06 | 211.65 | 206.38 | 211.20 | 10,369,664 | +5.32(+2.58%) |
Dec 06, 2021 | 199.77 | 206.42 | 199.20 | 205.88 | 11,572,427 | +7.39(+3.72%) |
Dec 03, 2021 | 198.70 | 199.90 | 195.42 | 198.49 | 10,742,726 | -3.89(-1.92%) |
Dec 02, 2021 | 196.80 | 202.54 | 192.41 | 202.38 | 20,343,020 | +14.19(+7.54%) |
Dec 01, 2021 | 200.81 | 201.62 | 188.00 | 188.19 | 13,269,549 | -9.66(-4.88%) |
Nov 30, 2021 | 196.02 | 198.82 | 193.85 | 197.85 | 12,617,542 | -0.65(-0.33%) |
Nov 29, 2021 | 201.87 | 204.28 | 195.33 | 198.50 | 12,258,549 | -0.71(-0.36%) |
Nov 26, 2021 | 197.57 | 199.42 | 194.00 | 199.21 | 17,636,748 | -11.39(-5.41%) |
Nov 24, 2021 | 207.52 | 211.22 | 206.87 | 210.60 | 5,437,640 | +1.47(+0.70%) |
Nov 23, 2021 | 211.50 | 212.99 | 207.77 | 209.13 | 8,872,441 | -0.77(-0.37%) |
Nov 22, 2021 | 215.00 | 215.02 | 208.95 | 209.90 | 10,744,911 | -4.23(-1.98%) |
Nov 19, 2021 | 225.07 | 225.33 | 213.23 | 214.13 | 20,844,164 | -13.12(-5.77%) |
Nov 18, 2021 | 230.30 | 227.49 | 226.58 | 227.25 | 10,967,499 | +0.63(+0.28%) |
Nov 17, 2021 | 229.54 | 231.32 | 224.20 | 226.62 | 10,739,748 | +0.82(+0.36%) |
Nov 16, 2021 | 232.94 | 232.95 | 225.51 | 225.80 | 10,057,254 | -7.29(-3.13%) |
Nov 15, 2021 | 227.37 | 233.94 | 226.92 | 233.09 | 21,882,722 | +12.13(+5.49%) |
Nov 12, 2021 | 219.72 | 223.75 | 218.90 | 220.96 | 6,419,911 | +1.58(+0.72%) |
Nov 11, 2021 | 220.50 | 222.65 | 218.90 | 219.38 | 6,550,194 | +0.88(+0.40%) |
Nov 10, 2021 | 219.36 | 218.50 | 8,179,456 | -2.29(-1.04%) | ||
Nov 09, 2021 | 222.49 | 222.85 | 217.54 | 220.79 | 6,856,798 | -1.89(-0.85%) |
Nov 08, 2021 | 225.24 | 226.99 | 222.11 | 222.68 | 9,463,080 | -1.78(-0.79%) |
Nov 05, 2021 | 217.70 | 224.58 | 217.70 | 224.46 | 16,936,374 | +11.43(+5.37%) |
Nov 04, 2021 | 213.80 | 214.82 | 211.87 | 213.03 | 5,844,723 | -0.35(-0.16%) |
Nov 03, 2021 | 211.47 | 213.76 | 210.87 | 213.38 | 4,629,925 | +0.61(+0.29%) |
Nov 02, 2021 | 213.83 | 215.72 | 210.70 | 212.77 | 6,157,628 | -1.81(-0.84%) |