Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 208.17 | 212.33 | 205.64 | 211.28 | 4,858,067 | +2.72(+1.31%) |
Nov 29, 2022 | 207.78 | 209.23 | 207.07 | 208.55 | 2,184,147 | +0.91(+0.44%) |
Nov 28, 2022 | 211.42 | 211.91 | 207.35 | 207.64 | 2,746,105 | -4.12(-1.95%) |
Nov 25, 2022 | 209.53 | 212.63 | 209.53 | 211.76 | 1,163,761 | +1.10(+0.52%) |
Nov 23, 2022 | 210.54 | 212.36 | 210.07 | 210.66 | 2,792,010 | +0.15(+0.07%) |
Nov 22, 2022 | 208.95 | 210.76 | 208.82 | 210.51 | 2,614,738 | +2.12(+1.02%) |
Nov 21, 2022 | 206.90 | 209.03 | 205.79 | 208.40 | 2,438,410 | +1.95(+0.95%) |
Nov 18, 2022 | 208.24 | 209.16 | 205.13 | 206.44 | 3,091,236 | +0.02(+0.01%) |
Nov 17, 2022 | 204.25 | 207.26 | 204.03 | 206.43 | 2,795,032 | +0.49(+0.24%) |
Nov 16, 2022 | 207.63 | 208.08 | 205.27 | 205.94 | 2,542,743 | -1.38(-0.66%) |
Nov 15, 2022 | 207.24 | 208.04 | 205.06 | 207.31 | 2,459,816 | +2.34(+1.14%) |
Nov 14, 2022 | 204.76 | 207.94 | 203.85 | 204.97 | 3,194,221 | +0.26(+0.13%) |
Nov 11, 2022 | 206.50 | 206.86 | 203.48 | 204.71 | 4,392,333 | -1.99(-0.96%) |
Nov 10, 2022 | 206.75 | 206.96 | 203.19 | 206.70 | 4,525,118 | +6.93(+3.47%) |
Nov 09, 2022 | 201.09 | 202.56 | 199.59 | 199.78 | 3,173,057 | -1.63(-0.81%) |
Nov 08, 2022 | 199.47 | 202.38 | 199.04 | 201.40 | 2,759,740 | +1.51(+0.76%) |
Nov 07, 2022 | 197.92 | 200.34 | 197.38 | 199.89 | 2,803,810 | +1.83(+0.92%) |
Nov 04, 2022 | 196.58 | 198.23 | 194.59 | 198.06 | 4,329,033 | +3.30(+1.69%) |
Nov 03, 2022 | 190.93 | 196.34 | 189.79 | 194.76 | 4,883,893 | +3.74(+1.96%) |
Nov 02, 2022 | 193.76 | 197.14 | 190.63 | 191.03 | 4,924,897 | -2.51(-1.29%) |
Nov 01, 2022 | 194.82 | 195.42 | 192.03 | 193.53 | 4,593,009 | -0.88(-0.45%) |
Oct 31, 2022 | 192.87 | 195.33 | 192.76 | 194.41 | 4,652,632 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,665 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.23 | 4,988,483 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.86 | 180.82 | 181.31 | 4,411,135 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.42 | 180.72 | 3,050,680 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,858 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,162 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,299 | -1.56(-0.91%) |
Oct 19, 2022 | 171.04 | 172.31 | 169.56 | 170.84 | 1,771,552 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,387 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.83 | 168.70 | 3,607,865 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,401 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,426 | +4.53(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,612 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,088 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.61 | 162.11 | 163.79 | 2,027,638 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.34 | 163.34 | 3,108,056 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.66 | 166.79 | 2,727,891 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.30 | 166.77 | 169.43 | 3,085,599 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.59 | 169.80 | 3,873,844 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,127 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.13 | 158.78 | 159.10 | 3,998,633 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,066 | -3.58(-2.16%) |
Sep 28, 2022 | 163.76 | 166.53 | 162.40 | 165.64 | 3,230,016 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,530 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,093 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,744 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,127 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,338 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,424 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.63 | 167.46 | 170.22 | 2,535,663 | +1.22(+0.72%) |
Sep 16, 2022 | 165.38 | 169.27 | 164.39 | 169.00 | 6,735,170 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,437 | -2.96(-1.73%) |
Sep 14, 2022 | 176.52 | 176.52 | 169.80 | 171.49 | 5,194,351 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.92 | 176.27 | 5,097,912 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.98 | 2,903,503 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,763 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,864 | -1.21(-0.67%) |
Sep 07, 2022 | 177.14 | 180.82 | 177.08 | 180.18 | 2,460,163 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.55 | 175.68 | 176.86 | 2,674,889 | -1.23(-0.69%) |
Sep 02, 2022 | 183.99 | 184.32 | 177.46 | 178.09 | 2,884,318 | -3.66(-2.01%) |
Sep 01, 2022 | 180.24 | 182.13 | 179.66 | 181.75 | 2,353,458 | +1.31(+0.73%) |
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,373 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.37 | 181.72 | 2,334,026 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,327 | -0.61(-0.33%) |
Aug 26, 2022 | 189.85 | 191.00 | 183.85 | 183.97 | 2,977,374 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,134 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,592 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.46 | 187.85 | 188.24 | 1,687,169 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.26 | 188.04 | 188.52 | 2,715,928 | -3.54(-1.85%) |
Aug 19, 2022 | 193.07 | 193.26 | 191.39 | 192.06 | 2,141,569 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.12 | 1,583,839 | +0.90(+0.46%) |
Aug 17, 2022 | 192.30 | 194.36 | 191.77 | 193.23 | 1,743,378 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,111 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.04 | 192.72 | 2,422,012 | +1.32(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,493 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,984 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.03 | 186.19 | 187.00 | 2,783,935 | +2.98(+1.62%) |
Aug 09, 2022 | 184.48 | 184.80 | 183.37 | 184.03 | 2,406,402 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.91 | 2,191,331 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,950,001 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.82 | 180.57 | 182.46 | 1,794,164 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.06 | 181.57 | 2,673,996 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,918 | -2.72(-1.49%) |
Aug 01, 2022 | 181.49 | 183.15 | 181.00 | 182.04 | 2,460,914 | -0.45(-0.24%) |
Jul 29, 2022 | 180.60 | 183.12 | 179.07 | 182.48 | 3,066,427 | +1.92(+1.06%) |
Jul 28, 2022 | 179.31 | 181.55 | 177.19 | 180.57 | 3,853,670 | +6.43(+3.69%) |
Jul 27, 2022 | 171.00 | 175.43 | 170.25 | 174.14 | 3,700,047 | +2.11(+1.22%) |
Jul 26, 2022 | 172.23 | 174.02 | 171.06 | 172.03 | 2,451,202 | +0.17(+0.10%) |
Jul 25, 2022 | 172.35 | 172.98 | 171.01 | 171.86 | 2,046,801 | -0.20(-0.12%) |
Jul 22, 2022 | 171.14 | 173.41 | 170.89 | 172.06 | 2,454,555 | +1.37(+0.80%) |
Jul 21, 2022 | 169.02 | 170.89 | 167.92 | 170.70 | 1,955,082 | +1.68(+0.99%) |
Jul 20, 2022 | 167.64 | 169.38 | 167.05 | 169.02 | 1,738,912 | +0.98(+0.58%) |
Jul 19, 2022 | 163.96 | 168.48 | 163.83 | 168.04 | 2,589,471 | +5.95(+3.67%) |
Jul 18, 2022 | 164.16 | 165.20 | 161.69 | 162.09 | 1,752,913 | -1.75(-1.07%) |
Jul 15, 2022 | 162.16 | 163.98 | 161.31 | 163.84 | 2,308,347 | +3.12(+1.94%) |
Jul 14, 2022 | 159.97 | 160.98 | 158.67 | 160.72 | 1,922,681 | -1.29(-0.80%) |
Jul 13, 2022 | 161.93 | 163.40 | 161.06 | 162.01 | 2,106,230 | -2.60(-1.58%) |
Jul 12, 2022 | 162.82 | 167.65 | 162.82 | 164.61 | 2,908,431 | +0.76(+0.46%) |
Jul 11, 2022 | 165.94 | 165.97 | 163.17 | 163.85 | 3,400,500 | -0.50(-0.31%) |
Jul 08, 2022 | 164.88 | 165.29 | 162.63 | 164.35 | 1,704,684 | -0.43(-0.26%) |
Jul 07, 2022 | 165.18 | 165.18 | 162.38 | 164.78 | 2,907,378 | +0.55(+0.33%) |
Jul 06, 2022 | 163.81 | 165.21 | 162.21 | 164.23 | 2,322,314 | +1.06(+0.65%) |
Jul 05, 2022 | 164.72 | 164.72 | 160.20 | 163.17 | 3,528,550 | -2.86(-1.72%) |
Jul 01, 2022 | 164.65 | 166.28 | 162.68 | 166.03 | 2,086,598 | +1.23(+0.75%) |
Jun 30, 2022 | 162.38 | 165.38 | 161.36 | 164.80 | 3,029,248 | +0.58(+0.35%) |
Jun 29, 2022 | 166.92 | 167.33 | 162.52 | 164.22 | 2,614,449 | -2.61(-1.56%) |
Jun 28, 2022 | 170.17 | 172.05 | 166.64 | 166.83 | 3,355,098 | -2.22(-1.31%) |
Jun 27, 2022 | 171.61 | 171.75 | 168.20 | 169.05 | 2,742,939 | -1.64(-0.96%) |
Jun 24, 2022 | 167.34 | 170.80 | 166.59 | 170.69 | 4,382,492 | +5.17(+3.12%) |
Jun 23, 2022 | 168.04 | 169.35 | 163.96 | 165.52 | 3,515,229 | -3.00(-1.78%) |
Jun 22, 2022 | 169.21 | 170.45 | 167.04 | 168.52 | 3,065,862 | -2.64(-1.54%) |
Jun 21, 2022 | 172.33 | 172.48 | 170.11 | 171.15 | 3,096,135 | +0.77(+0.45%) |
Jun 17, 2022 | 170.10 | 172.92 | 168.95 | 170.38 | 5,941,650 | -0.17(-0.10%) |
Jun 16, 2022 | 172.42 | 172.94 | 169.76 | 170.56 | 4,670,403 | -4.83(-2.75%) |
Jun 15, 2022 | 174.86 | 177.57 | 173.31 | 175.38 | 3,142,143 | +1.60(+0.92%) |
Jun 14, 2022 | 175.54 | 177.32 | 172.98 | 173.78 | 3,641,060 | -1.08(-0.62%) |
Jun 13, 2022 | 172.91 | 176.47 | 172.88 | 174.86 | 5,024,858 | -1.76(-1.00%) |
Jun 10, 2022 | 178.56 | 178.91 | 176.56 | 176.62 | 3,036,116 | -5.43(-2.98%) |
Jun 09, 2022 | 183.22 | 185.44 | 181.90 | 182.06 | 1,766,449 | -2.38(-1.29%) |
Jun 08, 2022 | 186.45 | 186.67 | 183.58 | 184.44 | 1,781,185 | -2.94(-1.57%) |
Jun 07, 2022 | 183.59 | 187.73 | 182.19 | 187.38 | 2,246,557 | +2.30(+1.24%) |
Jun 06, 2022 | 186.40 | 186.76 | 184.41 | 185.07 | 1,672,875 | +0.35(+0.19%) |
Jun 03, 2022 | 185.22 | 186.00 | 183.57 | 184.72 | 2,378,215 | -2.10(-1.13%) |
Jun 02, 2022 | 183.74 | 186.98 | 182.10 | 186.82 | 2,650,818 | +4.86(+2.67%) |
Jun 01, 2022 | 184.42 | 184.63 | 180.52 | 181.96 | 2,490,400 | -1.62(-0.88%) |
May 31, 2022 | 183.53 | 185.26 | 181.64 | 183.58 | 3,694,955 | -2.59(-1.39%) |
May 27, 2022 | 184.88 | 186.21 | 183.98 | 186.17 | 2,369,299 | +3.08(+1.68%) |
May 26, 2022 | 181.36 | 184.11 | 181.28 | 183.09 | 2,360,970 | +2.52(+1.40%) |
May 25, 2022 | 179.32 | 181.26 | 177.02 | 180.57 | 2,649,485 | +0.46(+0.25%) |
May 24, 2022 | 179.50 | 180.87 | 175.31 | 180.11 | 2,997,739 | +0.36(+0.20%) |
May 23, 2022 | 181.96 | 182.22 | 178.73 | 179.75 | 3,929,743 | -0.09(-0.05%) |
May 20, 2022 | 183.50 | 184.14 | 176.15 | 179.85 | 4,091,381 | -2.82(-1.54%) |
May 19, 2022 | 182.07 | 185.09 | 178.37 | 182.66 | 3,297,147 | -1.16(-0.63%) |
May 18, 2022 | 187.51 | 188.39 | 183.23 | 183.82 | 3,360,104 | -4.92(-2.61%) |
May 17, 2022 | 185.81 | 189.68 | 185.65 | 188.74 | 2,872,816 | +4.84(+2.63%) |
May 16, 2022 | 183.56 | 185.17 | 182.36 | 183.91 | 2,767,726 | +0.41(+0.22%) |
May 13, 2022 | 183.38 | 184.84 | 181.03 | 183.50 | 3,414,420 | +0.58(+0.32%) |
May 12, 2022 | 181.08 | 184.65 | 178.91 | 182.92 | 4,208,613 | +1.78(+0.98%) |
May 11, 2022 | 183.79 | 185.70 | 180.57 | 181.14 | 3,481,083 | -2.59(-1.41%) |
May 10, 2022 | 185.16 | 186.06 | 181.32 | 183.73 | 5,053,934 | +0.76(+0.42%) |
May 09, 2022 | 184.05 | 184.70 | 181.46 | 182.97 | 4,008,413 | -1.39(-0.75%) |
May 06, 2022 | 186.10 | 186.23 | 182.21 | 184.35 | 3,842,630 | -2.30(-1.23%) |
May 05, 2022 | 192.15 | 193.07 | 185.33 | 186.66 | 6,105,052 | -7.53(-3.88%) |
May 04, 2022 | 186.30 | 194.70 | 186.16 | 194.18 | 5,813,109 | +8.31(+4.47%) |
May 03, 2022 | 185.19 | 187.11 | 184.18 | 185.87 | 5,681,735 | +0.16(+0.09%) |
May 02, 2022 | 183.47 | 189.53 | 181.05 | 185.71 | 7,526,214 | +3.17(+1.74%) |
Apr 29, 2022 | 188.84 | 190.54 | 181.94 | 182.54 | 7,698,831 | +3.39(+1.89%) |
Apr 28, 2022 | 177.14 | 179.86 | 174.75 | 179.16 | 3,634,106 | +3.37(+1.92%) |
Apr 27, 2022 | 175.87 | 178.08 | 175.23 | 175.79 | 3,236,647 | -1.24(-0.70%) |
Apr 26, 2022 | 178.77 | 180.04 | 176.94 | 177.03 | 3,019,658 | -3.92(-2.16%) |
Apr 25, 2022 | 179.54 | 181.02 | 176.71 | 180.95 | 2,541,549 | +1.12(+0.62%) |
Apr 22, 2022 | 183.57 | 183.59 | 179.56 | 179.82 | 3,223,508 | -5.01(-2.71%) |
Apr 21, 2022 | 186.74 | 189.22 | 184.38 | 184.83 | 2,563,609 | -0.38(-0.20%) |
Apr 20, 2022 | 186.95 | 188.19 | 184.90 | 185.21 | 2,780,556 | -0.81(-0.44%) |
Apr 19, 2022 | 182.13 | 186.17 | 181.66 | 186.02 | 3,540,587 | +4.84(+2.67%) |
Apr 18, 2022 | 183.28 | 184.78 | 180.30 | 181.18 | 2,075,459 | -2.94(-1.60%) |
Apr 14, 2022 | 184.11 | 185.55 | 183.86 | 184.13 | 4,532,700 | +0.32(+0.17%) |
Apr 13, 2022 | 180.96 | 183.96 | 180.48 | 183.81 | 2,534,978 | +3.64(+2.02%) |
Apr 12, 2022 | 180.08 | 181.96 | 179.23 | 180.16 | 3,284,940 | +1.62(+0.91%) |
Apr 11, 2022 | 179.49 | 180.41 | 178.03 | 178.54 | 2,863,031 | -0.84(-0.47%) |
Apr 08, 2022 | 182.06 | 182.43 | 179.05 | 179.38 | 3,050,752 | -2.40(-1.32%) |
Apr 07, 2022 | 181.59 | 182.63 | 177.76 | 181.78 | 2,333,676 | -0.87(-0.48%) |
Apr 06, 2022 | 181.04 | 184.01 | 180.30 | 182.65 | 3,119,370 | -0.01(-0.00%) |
Apr 05, 2022 | 183.61 | 185.33 | 182.15 | 182.66 | 2,431,463 | -2.30(-1.24%) |
Apr 04, 2022 | 184.26 | 185.49 | 182.48 | 184.96 | 2,174,470 | +0.04(+0.02%) |
Apr 01, 2022 | 184.80 | 185.00 | 182.53 | 184.92 | 2,424,086 | +1.37(+0.75%) |
Mar 31, 2022 | 185.52 | 186.98 | 183.52 | 183.55 | 3,472,839 | -1.85(-1.00%) |
Mar 30, 2022 | 185.95 | 186.95 | 184.60 | 185.40 | 2,573,388 | -0.94(-0.51%) |
Mar 29, 2022 | 187.80 | 188.09 | 183.79 | 186.34 | 3,591,102 | +0.41(+0.22%) |
Mar 28, 2022 | 185.92 | 186.16 | 183.24 | 185.94 | 3,467,061 | -0.64(-0.34%) |
Mar 25, 2022 | 184.28 | 187.12 | 184.25 | 186.58 | 2,696,175 | +2.92(+1.59%) |
Mar 24, 2022 | 182.23 | 183.68 | 181.16 | 183.66 | 2,329,895 | +2.22(+1.22%) |
Mar 23, 2022 | 183.42 | 183.91 | 181.13 | 181.44 | 1,925,171 | -2.54(-1.38%) |
Mar 22, 2022 | 182.19 | 184.81 | 182.19 | 183.98 | 2,523,582 | +1.90(+1.04%) |
Mar 21, 2022 | 182.60 | 183.39 | 180.66 | 182.08 | 3,711,069 | -1.60(-0.87%) |
Mar 18, 2022 | 180.90 | 183.87 | 179.04 | 183.68 | 9,274,267 | +2.63(+1.45%) |
Mar 17, 2022 | 178.90 | 181.69 | 178.49 | 181.05 | 3,342,898 | +0.85(+0.47%) |
Mar 16, 2022 | 178.85 | 180.41 | 175.95 | 180.20 | 4,381,143 | +3.06(+1.73%) |
Mar 15, 2022 | 174.64 | 177.50 | 174.32 | 177.15 | 4,158,586 | +4.33(+2.51%) |
Mar 14, 2022 | 173.07 | 174.71 | 172.36 | 172.82 | 3,192,497 | +0.91(+0.53%) |
Mar 11, 2022 | 175.82 | 176.34 | 171.71 | 171.91 | 2,889,338 | -1.99(-1.14%) |
Mar 10, 2022 | 172.19 | 174.62 | 171.89 | 173.90 | 2,602,937 | -0.99(-0.57%) |
Mar 09, 2022 | 175.80 | 176.62 | 174.41 | 174.89 | 3,073,475 | +2.04(+1.18%) |
Mar 08, 2022 | 171.86 | 176.42 | 171.80 | 172.85 | 4,848,635 | +1.02(+0.59%) |
Mar 07, 2022 | 176.44 | 176.68 | 171.70 | 171.84 | 3,744,689 | -4.97(-2.81%) |
Mar 04, 2022 | 175.13 | 177.03 | 174.06 | 176.81 | 5,391,303 | -0.08(-0.05%) |
Mar 03, 2022 | 178.73 | 180.97 | 176.51 | 176.89 | 5,322,524 | +1.02(+0.58%) |
Mar 02, 2022 | 174.84 | 177.58 | 173.72 | 175.87 | 5,661,209 | +2.68(+1.55%) |
Mar 01, 2022 | 176.07 | 179.09 | 172.56 | 173.19 | 5,791,220 | -5.80(-3.24%) |
Feb 28, 2022 | 175.50 | 179.17 | 175.50 | 179.00 | 4,357,619 | +1.12(+0.63%) |
Feb 25, 2022 | 171.78 | 178.78 | 175.10 | 177.87 | 5,301,701 | +5.87(+3.41%) |
Feb 24, 2022 | 165.03 | 172.34 | 164.53 | 172.00 | 6,251,935 | +4.11(+2.45%) |
Feb 23, 2022 | 172.22 | 172.51 | 167.74 | 167.89 | 3,817,618 | -3.38(-1.97%) |
Feb 22, 2022 | 171.79 | 173.82 | 169.75 | 171.27 | 4,272,343 | +0.40(+0.24%) |
Feb 18, 2022 | 170.87 | 0 | -2.31(-1.33%) | |||
Feb 17, 2022 | 175.88 | 176.26 | 172.90 | 173.17 | 3,278,960 | -4.19(-2.36%) |
Feb 16, 2022 | 177.82 | 178.06 | 175.25 | 177.37 | 3,288,821 | -0.44(-0.25%) |
Feb 15, 2022 | 176.54 | 178.18 | 174.99 | 177.81 | 3,062,808 | +2.66(+1.52%) |
Feb 14, 2022 | 175.79 | 176.61 | 173.13 | 175.14 | 3,364,940 | -0.28(-0.16%) |
Feb 11, 2022 | 179.95 | 180.96 | 175.01 | 175.43 | 5,674,428 | -4.47(-2.48%) |
Feb 10, 2022 | 182.10 | 184.79 | 179.21 | 179.89 | 3,899,684 | -4.57(-2.48%) |
Feb 09, 2022 | 183.99 | 184.83 | 182.65 | 184.46 | 3,422,160 | +1.93(+1.06%) |
Feb 08, 2022 | 180.58 | 183.00 | 179.23 | 182.53 | 2,915,863 | +1.95(+1.08%) |
Feb 07, 2022 | 180.27 | 182.56 | 179.01 | 180.58 | 3,684,627 | +0.92(+0.51%) |
Feb 04, 2022 | 180.00 | 180.87 | 176.40 | 179.66 | 5,841,210 | -0.22(-0.13%) |
Feb 03, 2022 | 187.78 | 179.73 | 179.88 | 9,227,536 | -14.83(-7.62%) | |
Feb 02, 2022 | 192.72 | 194.99 | 191.98 | 194.71 | 3,022,198 | +2.07(+1.08%) |
Feb 01, 2022 | 191.32 | 193.09 | 189.05 | 192.64 | 3,254,025 | +3.14(+1.66%) |
Jan 28, 2022 | 187.99 | 189.55 | 183.93 | 189.50 | 3,615,929 | +1.26(+0.67%) |
Jan 27, 2022 | 190.51 | 192.16 | 186.94 | 188.24 | 2,931,258 | +0.00(+0.00%) |
Jan 26, 2022 | 190.59 | 193.15 | 186.43 | 188.24 | 3,604,273 | -1.55(-0.82%) |
Jan 25, 2022 | 188.30 | 191.19 | 185.67 | 189.79 | 5,572,363 | -2.02(-1.05%) |
Jan 24, 2022 | 191.57 | 192.12 | 186.67 | 191.81 | 5,796,893 | -0.61(-0.32%) |
Jan 21, 2022 | 196.32 | 196.64 | 192.28 | 192.42 | 4,733,577 | -3.58(-1.83%) |
Jan 20, 2022 | 198.59 | 201.19 | 195.82 | 196.00 | 2,738,272 | -1.70(-0.86%) |
Jan 19, 2022 | 201.15 | 201.49 | 197.57 | 197.70 | 2,785,941 | -2.68(-1.34%) |
Jan 18, 2022 | 201.59 | 202.59 | 198.94 | 200.38 | 3,256,632 | -3.81(-1.87%) |
Jan 14, 2022 | 204.19 | 0 | -1.67(-0.81%) | |||
Jan 13, 2022 | 204.89 | 208.17 | 204.58 | 205.86 | 3,285,760 | +1.11(+0.54%) |
Jan 12, 2022 | 204.04 | 205.63 | 203.91 | 204.75 | 3,309,495 | +1.82(+0.90%) |
Jan 11, 2022 | 201.16 | 203.57 | 198.44 | 202.93 | 3,761,879 | +2.67(+1.34%) |
Jan 10, 2022 | 202.33 | 203.07 | 198.76 | 200.26 | 3,681,424 | -2.15(-1.06%) |
Jan 07, 2022 | 199.03 | 203.87 | 198.49 | 202.41 | 3,258,364 | +4.62(+2.34%) |
Jan 06, 2022 | 198.70 | 201.09 | 197.59 | 197.78 | 3,480,390 | -0.22(-0.11%) |
Jan 05, 2022 | 196.58 | 202.25 | 196.19 | 198.01 | 4,356,797 | +1.93(+0.99%) |
Jan 04, 2022 | 193.93 | 196.59 | 192.93 | 196.07 | 3,470,823 | +1.90(+0.98%) |
Jan 03, 2022 | 195.00 | 196.40 | 192.85 | 194.18 | 2,749,669 | -1.44(-0.73%) |
Dec 31, 2021 | 194.07 | 196.25 | 193.62 | 195.62 | 1,637,904 | +1.31(+0.68%) |
Dec 30, 2021 | 195.23 | 195.98 | 194.11 | 194.30 | 1,356,954 | -0.39(-0.20%) |
Dec 29, 2021 | 195.05 | 195.17 | 193.69 | 194.69 | 1,827,570 | +0.45(+0.23%) |
Dec 28, 2021 | 193.70 | 195.24 | 193.47 | 194.25 | 2,101,281 | +0.58(+0.30%) |
Dec 27, 2021 | 192.97 | 193.86 | 192.24 | 193.66 | 2,650,286 | +1.14(+0.59%) |
Dec 23, 2021 | 190.63 | 193.55 | 188.73 | 192.53 | 2,532,749 | +3.17(+1.67%) |
Dec 22, 2021 | 188.78 | 189.51 | 187.71 | 189.36 | 3,313,117 | +0.16(+0.08%) |
Dec 21, 2021 | 188.71 | 190.24 | 187.92 | 189.20 | 2,801,065 | +1.71(+0.91%) |
Dec 20, 2021 | 189.62 | 192.48 | 185.85 | 187.49 | 3,610,272 | -4.99(-2.59%) |
Dec 17, 2021 | 196.51 | 197.12 | 192.05 | 192.48 | 5,955,071 | -4.17(-2.12%) |
Dec 16, 2021 | 198.19 | 198.21 | 196.36 | 196.65 | 3,190,023 | -0.14(-0.07%) |
Dec 15, 2021 | 194.71 | 197.39 | 192.55 | 196.79 | 3,146,639 | +2.10(+1.08%) |
Dec 14, 2021 | 195.91 | 198.46 | 193.18 | 194.68 | 4,040,402 | +3.75(+1.97%) |
Dec 13, 2021 | 196.82 | 197.72 | 190.93 | 190.93 | 3,032,738 | -5.91(-3.00%) |
Dec 10, 2021 | 194.05 | 197.05 | 193.09 | 196.83 | 3,635,004 | +3.57(+1.85%) |
Dec 09, 2021 | 191.93 | 194.35 | 190.40 | 193.26 | 5,320,016 | +1.27(+0.66%) |
Dec 08, 2021 | 192.17 | 192.63 | 190.00 | 191.99 | 5,325,991 | -2.35(-1.21%) |
Dec 07, 2021 | 194.51 | 196.64 | 193.03 | 194.34 | 5,105,582 | +0.84(+0.44%) |
Dec 06, 2021 | 192.54 | 195.22 | 192.20 | 193.49 | 4,664,886 | +2.58(+1.35%) |
Dec 03, 2021 | 191.39 | 191.83 | 188.57 | 190.91 | 3,780,834 | -0.47(-0.25%) |
Dec 02, 2021 | 188.53 | 192.74 | 187.16 | 191.38 | 6,408,026 | +4.30(+2.30%) |