Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.19 | 165.84 | 161.29 | 161.34 | 41,544,796 | -1.18(-0.73%) |
Sep 29, 2022 | 164.14 | 164.29 | 160.25 | 162.53 | 32,276,480 | -3.73(-2.24%) |
Sep 28, 2022 | 162.17 | 167.28 | 161.49 | 166.25 | 36,400,880 | +5.10(+3.16%) |
Sep 27, 2022 | 162.70 | 164.00 | 159.74 | 161.16 | 43,287,696 | +0.55(+0.34%) |
Sep 26, 2022 | 161.88 | 165.31 | 160.03 | 160.61 | 31,235,282 | -2.23(-1.37%) |
Sep 23, 2022 | 164.48 | 164.67 | 160.59 | 162.84 | 41,444,408 | -3.97(-2.38%) |
Sep 22, 2022 | 170.32 | 170.89 | 166.18 | 166.81 | 34,370,100 | -3.84(-2.25%) |
Sep 21, 2022 | 174.58 | 176.26 | 170.65 | 170.66 | 30,131,692 | -2.65(-1.53%) |
Sep 20, 2022 | 173.99 | 174.16 | 171.99 | 173.30 | 22,829,362 | -2.39(-1.36%) |
Sep 19, 2022 | 172.28 | 175.92 | 172.23 | 175.70 | 26,180,436 | +1.49(+0.85%) |
Sep 16, 2022 | 174.30 | 174.88 | 172.18 | 174.21 | 42,640,452 | -2.57(-1.45%) |
Sep 15, 2022 | 177.06 | 179.75 | 176.03 | 176.78 | 26,036,416 | -1.29(-0.73%) |
Sep 14, 2022 | 177.69 | 178.42 | 175.75 | 178.07 | 25,954,748 | +0.69(+0.39%) |
Sep 13, 2022 | 179.92 | 180.94 | 176.68 | 177.38 | 35,219,252 | -7.22(-3.91%) |
Sep 12, 2022 | 183.56 | 184.79 | 182.95 | 184.60 | 23,752,700 | +2.21(+1.21%) |
Sep 09, 2022 | 180.39 | 182.62 | 180.15 | 182.39 | 23,846,020 | +3.59(+2.01%) |
Sep 08, 2022 | 175.86 | 178.88 | 174.82 | 178.80 | 25,950,254 | +1.48(+0.83%) |
Sep 07, 2022 | 173.21 | 177.59 | 173.18 | 177.32 | 26,158,992 | +3.78(+2.18%) |
Sep 06, 2022 | 175.88 | 176.24 | 172.76 | 173.54 | 24,466,184 | -1.73(-0.99%) |
Sep 02, 2022 | 178.69 | 179.03 | 174.35 | 175.28 | 28,325,396 | -1.37(-0.78%) |
Sep 01, 2022 | 176.92 | 177.03 | 174.12 | 176.65 | 31,550,120 | -1.95(-1.09%) |
Aug 31, 2022 | 180.00 | 180.78 | 178.29 | 178.60 | 22,999,776 | -1.09(-0.61%) |
Aug 30, 2022 | 182.80 | 182.99 | 178.63 | 179.69 | 23,155,292 | -2.55(-1.40%) |
Aug 29, 2022 | 181.95 | 183.94 | 181.54 | 182.24 | 20,272,326 | -1.69(-0.92%) |
Aug 26, 2022 | 190.12 | 190.22 | 183.62 | 183.93 | 24,841,222 | -6.25(-3.29%) |
Aug 25, 2022 | 188.21 | 190.23 | 187.82 | 190.18 | 15,177,880 | +2.91(+1.55%) |
Aug 24, 2022 | 185.69 | 188.13 | 185.08 | 187.27 | 16,474,390 | +1.42(+0.76%) |
Aug 23, 2022 | 185.84 | 187.78 | 185.30 | 185.85 | 20,681,478 | +0.30(+0.16%) |
Aug 22, 2022 | 186.86 | 187.21 | 184.93 | 185.55 | 23,740,946 | -3.90(-2.06%) |
Aug 19, 2022 | 191.57 | 191.84 | 188.88 | 189.45 | 28,169,260 | -4.16(-2.15%) |
Aug 18, 2022 | 192.59 | 193.93 | 191.64 | 193.60 | 19,111,472 | +1.27(+0.66%) |
Aug 17, 2022 | 193.41 | 194.00 | 191.13 | 192.33 | 23,015,726 | -3.29(-1.68%) |
Aug 16, 2022 | 195.14 | 196.59 | 193.71 | 195.62 | 19,313,272 | -0.08(-0.04%) |
Aug 15, 2022 | 193.48 | 195.78 | 192.92 | 195.70 | 17,874,154 | +0.69(+0.35%) |
Aug 12, 2022 | 192.08 | 195.07 | 191.33 | 195.01 | 22,605,660 | +3.90(+2.04%) |
Aug 11, 2022 | 192.15 | 194.20 | 190.80 | 191.10 | 24,415,884 | +0.71(+0.37%) |
Aug 10, 2022 | 188.46 | 190.71 | 187.95 | 190.39 | 21,345,944 | +5.28(+2.86%) |
Aug 09, 2022 | 186.91 | 187.03 | 184.10 | 185.11 | 18,728,440 | -2.56(-1.36%) |
Aug 08, 2022 | 187.01 | 189.42 | 186.76 | 187.67 | 22,935,026 | +1.97(+1.06%) |
Aug 05, 2022 | 182.46 | 185.92 | 182.17 | 185.70 | 19,049,384 | +1.41(+0.77%) |
Aug 04, 2022 | 184.77 | 184.96 | 183.41 | 184.29 | 15,244,931 | -0.39(-0.21%) |
Aug 03, 2022 | 183.27 | 185.07 | 182.63 | 184.68 | 19,704,124 | +2.68(+1.47%) |
Aug 02, 2022 | 181.49 | 183.97 | 180.52 | 182.00 | 18,112,386 | -0.18(-0.10%) |
Aug 01, 2022 | 180.82 | 183.29 | 179.30 | 182.18 | 24,532,094 | -0.07(-0.04%) |
Jul 29, 2022 | 181.07 | 182.71 | 180.09 | 182.25 | 22,358,122 | +1.28(+0.71%) |
Jul 28, 2022 | 179.40 | 181.17 | 176.90 | 180.96 | 23,961,552 | +2.45(+1.37%) |
Jul 27, 2022 | 175.66 | 179.33 | 175.19 | 178.51 | 22,268,938 | +3.97(+2.28%) |
Jul 26, 2022 | 174.98 | 175.40 | 173.77 | 174.54 | 19,886,048 | -1.08(-0.61%) |
Jul 25, 2022 | 175.24 | 176.09 | 173.66 | 175.62 | 19,766,018 | +0.91(+0.52%) |
Jul 22, 2022 | 177.99 | 178.35 | 173.29 | 174.71 | 25,805,950 | -2.83(-1.60%) |
Jul 21, 2022 | 175.63 | 177.62 | 174.07 | 177.54 | 22,263,202 | +0.91(+0.51%) |
Jul 20, 2022 | 173.88 | 176.95 | 173.63 | 176.64 | 26,879,512 | +2.72(+1.57%) |
Jul 19, 2022 | 170.08 | 174.11 | 169.99 | 173.91 | 24,840,610 | +5.93(+3.53%) |
Jul 18, 2022 | 170.45 | 171.58 | 167.46 | 167.99 | 23,634,470 | -0.48(-0.28%) |
Jul 15, 2022 | 166.96 | 168.71 | 164.79 | 168.47 | 35,895,108 | +3.44(+2.08%) |
Jul 14, 2022 | 164.17 | 165.46 | 162.56 | 165.03 | 25,812,702 | -1.71(-1.03%) |
Jul 13, 2022 | 164.63 | 167.67 | 164.28 | 166.74 | 26,279,368 | -0.15(-0.09%) |
Jul 12, 2022 | 166.96 | 168.73 | 166.00 | 166.89 | 24,471,622 | -0.57(-0.34%) |
Jul 11, 2022 | 169.60 | 170.29 | 167.01 | 167.46 | 22,616,218 | -3.44(-2.01%) |
Jul 08, 2022 | 170.39 | 172.26 | 169.01 | 170.90 | 21,111,924 | -0.02(-0.01%) |
Jul 07, 2022 | 168.24 | 171.28 | 168.23 | 170.92 | 25,624,114 | +3.95(+2.37%) |
Jul 06, 2022 | 167.84 | 169.07 | 165.21 | 166.97 | 26,398,162 | -1.25(-0.74%) |
Jul 05, 2022 | 164.17 | 168.28 | 162.28 | 168.21 | 25,802,138 | +1.38(+0.83%) |
Jul 01, 2022 | 164.53 | 167.25 | 163.18 | 166.83 | 25,401,908 | +2.00(+1.21%) |
Jun 30, 2022 | 163.71 | 166.73 | 162.30 | 164.83 | 32,865,230 | -1.29(-0.78%) |
Jun 29, 2022 | 167.94 | 168.09 | 164.46 | 166.13 | 21,849,494 | -1.70(-1.01%) |
Jun 28, 2022 | 172.20 | 173.39 | 167.75 | 167.83 | 26,637,584 | -3.21(-1.88%) |
Jun 27, 2022 | 170.98 | 172.26 | 169.53 | 171.04 | 25,414,686 | +0.63(+0.37%) |
Jun 24, 2022 | 166.65 | 170.42 | 166.33 | 170.41 | 38,158,168 | +5.12(+3.10%) |
Jun 23, 2022 | 163.70 | 165.68 | 162.10 | 165.29 | 27,816,560 | +1.96(+1.20%) |
Jun 22, 2022 | 161.53 | 164.73 | 160.95 | 163.34 | 30,113,676 | -0.31(-0.19%) |
Jun 21, 2022 | 163.49 | 165.53 | 162.35 | 163.65 | 35,792,592 | +2.88(+1.79%) |
Jun 17, 2022 | 160.09 | 163.04 | 159.33 | 160.77 | 41,689,308 | +1.25(+0.78%) |
Jun 16, 2022 | 163.35 | 163.92 | 158.43 | 159.52 | 45,956,872 | -7.75(-4.63%) |
Jun 15, 2022 | 166.63 | 169.41 | 164.15 | 167.27 | 33,036,668 | +2.41(+1.46%) |
Jun 14, 2022 | 166.11 | 166.66 | 163.26 | 164.85 | 31,294,762 | -0.80(-0.48%) |
Jun 13, 2022 | 168.99 | 170.28 | 164.77 | 165.65 | 40,772,632 | -8.17(-4.70%) |
Jun 10, 2022 | 175.69 | 176.70 | 172.90 | 173.82 | 38,302,276 | -4.85(-2.71%) |
Jun 09, 2022 | 181.56 | 182.07 | 178.63 | 178.66 | 22,283,052 | -3.78(-2.07%) |
Jun 08, 2022 | 184.40 | 185.12 | 181.58 | 182.45 | 22,632,900 | -2.86(-1.54%) |
Jun 07, 2022 | 180.95 | 185.35 | 180.46 | 185.31 | 22,292,932 | +2.94(+1.61%) |
Jun 06, 2022 | 183.75 | 183.76 | 181.36 | 182.37 | 25,404,594 | +0.79(+0.43%) |
Jun 03, 2022 | 181.81 | 182.46 | 180.35 | 181.58 | 19,544,432 | -1.65(-0.90%) |
Jun 02, 2022 | 179.19 | 183.23 | 178.78 | 183.23 | 25,600,032 | +4.37(+2.44%) |
Jun 01, 2022 | 180.82 | 181.47 | 176.45 | 178.87 | 29,197,618 | -1.02(-0.57%) |
May 31, 2022 | 181.44 | 182.18 | 178.70 | 179.88 | 31,216,346 | -2.26(-1.24%) |
May 27, 2022 | 178.38 | 182.16 | 178.03 | 182.15 | 25,704,792 | +4.78(+2.69%) |
May 26, 2022 | 174.58 | 178.41 | 174.44 | 177.37 | 26,527,724 | +3.87(+2.23%) |
May 25, 2022 | 169.76 | 174.52 | 169.69 | 173.50 | 28,845,952 | +3.07(+1.80%) |
May 24, 2022 | 171.40 | 171.75 | 167.28 | 170.43 | 27,743,490 | -2.56(-1.48%) |
May 23, 2022 | 172.67 | 173.72 | 170.36 | 172.99 | 25,326,578 | +2.07(+1.21%) |
May 20, 2022 | 173.27 | 173.73 | 166.76 | 170.92 | 43,088,604 | -0.44(-0.26%) |
May 19, 2022 | 169.77 | 173.57 | 169.77 | 171.36 | 34,614,856 | +0.28(+0.16%) |
May 18, 2022 | 175.19 | 176.10 | 169.97 | 171.08 | 37,094,984 | -6.21(-3.50%) |
May 17, 2022 | 175.13 | 177.49 | 173.75 | 177.29 | 32,824,504 | +5.26(+3.06%) |
May 16, 2022 | 172.30 | 174.19 | 170.98 | 172.03 | 29,085,118 | -0.82(-0.48%) |
May 13, 2022 | 169.91 | 174.16 | 169.89 | 172.86 | 37,618,772 | +5.31(+3.17%) |
May 12, 2022 | 164.86 | 169.24 | 163.96 | 167.55 | 54,526,932 | +1.94(+1.17%) |
May 11, 2022 | 170.00 | 172.97 | 165.31 | 165.60 | 66,284,208 | -4.22(-2.49%) |
May 10, 2022 | 172.37 | 173.67 | 166.19 | 169.83 | 55,219,172 | +0.05(+0.03%) |
May 09, 2022 | 174.59 | 177.31 | 169.00 | 169.78 | 55,287,600 | -7.46(-4.21%) |
May 06, 2022 | 179.54 | 179.99 | 175.26 | 177.23 | 46,829,072 | -3.00(-1.66%) |
May 05, 2022 | 185.92 | 185.95 | 178.01 | 180.23 | 42,678,140 | -7.62(-4.06%) |
May 04, 2022 | 183.51 | 188.25 | 180.26 | 187.85 | 39,971,880 | +4.88(+2.67%) |
May 03, 2022 | 181.45 | 183.96 | 180.24 | 182.97 | 31,134,332 | +1.55(+0.86%) |
May 02, 2022 | 179.49 | 182.32 | 177.04 | 181.42 | 39,128,900 | +1.88(+1.05%) |
Apr 29, 2022 | 184.04 | 186.12 | 179.11 | 179.53 | 42,436,024 | -5.34(-2.89%) |
Apr 28, 2022 | 183.63 | 185.80 | 179.30 | 184.87 | 38,620,660 | +3.39(+1.87%) |
Apr 27, 2022 | 182.18 | 184.22 | 180.81 | 181.49 | 38,927,380 | -0.76(-0.42%) |
Apr 26, 2022 | 186.69 | 187.06 | 181.99 | 182.24 | 41,710,396 | -5.93(-3.15%) |
Apr 25, 2022 | 185.40 | 188.43 | 183.67 | 188.17 | 36,616,832 | +1.14(+0.61%) |
Apr 22, 2022 | 191.11 | 191.59 | 186.66 | 187.04 | 36,763,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.25 | 198.80 | 191.25 | 192.01 | 32,476,848 | -4.40(-2.24%) |
Apr 20, 2022 | 197.10 | 197.90 | 195.95 | 196.41 | 21,122,098 | +0.75(+0.38%) |
Apr 19, 2022 | 192.07 | 196.31 | 191.90 | 195.66 | 23,570,252 | +3.82(+1.99%) |
Apr 18, 2022 | 192.65 | 193.35 | 190.78 | 191.83 | 22,893,032 | -1.30(-0.67%) |
Apr 14, 2022 | 195.22 | 196.44 | 193.05 | 193.13 | 27,971,990 | -1.89(-0.97%) |
Apr 13, 2022 | 191.89 | 195.55 | 191.82 | 195.03 | 22,941,924 | +3.64(+1.90%) |
Apr 12, 2022 | 192.88 | 195.78 | 190.67 | 191.39 | 34,704,764 | +0.60(+0.32%) |
Apr 11, 2022 | 191.35 | 193.42 | 190.15 | 190.78 | 34,689,988 | -1.29(-0.67%) |
Apr 08, 2022 | 193.39 | 194.44 | 191.72 | 192.08 | 26,011,256 | -1.54(-0.80%) |
Apr 07, 2022 | 194.25 | 195.34 | 190.92 | 193.62 | 30,128,496 | -0.63(-0.32%) |
Apr 06, 2022 | 195.38 | 195.89 | 192.86 | 194.25 | 35,928,080 | -2.79(-1.42%) |
Apr 05, 2022 | 201.87 | 203.30 | 196.58 | 197.05 | 27,319,482 | -4.78(-2.37%) |
Apr 04, 2022 | 201.78 | 202.33 | 199.85 | 201.82 | 20,891,080 | +0.33(+0.16%) |
Apr 01, 2022 | 200.14 | 201.64 | 199.01 | 201.49 | 27,814,928 | +2.23(+1.12%) |
Mar 31, 2022 | 201.06 | 202.79 | 199.14 | 199.26 | 27,557,990 | -2.13(-1.06%) |
Mar 30, 2022 | 205.18 | 205.54 | 200.56 | 201.39 | 27,243,176 | -4.12(-2.01%) |
Mar 29, 2022 | 201.91 | 206.03 | 201.79 | 205.51 | 30,973,712 | +5.36(+2.68%) |
Mar 28, 2022 | 199.58 | 200.17 | 197.09 | 200.15 | 19,527,658 | +0.07(+0.03%) |
Mar 25, 2022 | 200.06 | 200.57 | 198.45 | 200.09 | 20,076,300 | +0.27(+0.14%) |
Mar 24, 2022 | 198.40 | 199.87 | 196.79 | 199.81 | 20,668,450 | +2.27(+1.15%) |
Mar 23, 2022 | 199.72 | 200.74 | 197.40 | 197.54 | 20,392,766 | -3.49(-1.74%) |
Mar 22, 2022 | 199.88 | 202.28 | 199.38 | 201.03 | 25,455,494 | +2.00(+1.00%) |
Mar 21, 2022 | 200.74 | 201.69 | 197.58 | 199.03 | 27,558,312 | -1.77(-0.88%) |
Mar 18, 2022 | 197.84 | 200.98 | 197.64 | 200.81 | 38,408,908 | +2.09(+1.05%) |
Mar 17, 2022 | 194.51 | 198.81 | 194.05 | 198.71 | 26,684,682 | +3.07(+1.57%) |
Mar 16, 2022 | 191.38 | 195.64 | 190.03 | 195.64 | 32,937,110 | +5.97(+3.15%) |
Mar 15, 2022 | 187.43 | 189.69 | 186.87 | 189.68 | 26,257,654 | +2.97(+1.59%) |
Mar 14, 2022 | 191.09 | 191.28 | 185.90 | 186.70 | 36,072,032 | -3.89(-2.04%) |
Mar 11, 2022 | 194.52 | 195.47 | 190.31 | 190.59 | 26,572,628 | -3.09(-1.60%) |
Mar 10, 2022 | 191.25 | 193.80 | 190.43 | 193.69 | 26,376,570 | -0.35(-0.18%) |
Mar 09, 2022 | 192.04 | 194.73 | 191.46 | 194.03 | 30,065,244 | +5.32(+2.82%) |
Mar 08, 2022 | 188.28 | 193.35 | 187.43 | 188.72 | 47,086,248 | +1.04(+0.55%) |
Mar 07, 2022 | 193.01 | 193.36 | 187.64 | 187.68 | 40,398,136 | -4.79(-2.49%) |
Mar 04, 2022 | 193.47 | 194.60 | 190.84 | 192.47 | 32,676,816 | -3.06(-1.57%) |
Mar 03, 2022 | 198.69 | 198.71 | 194.04 | 195.53 | 30,789,116 | -2.34(-1.18%) |
Mar 02, 2022 | 194.58 | 198.90 | 194.43 | 197.87 | 30,956,234 | +4.60(+2.38%) |
Mar 01, 2022 | 196.34 | 197.44 | 191.63 | 193.27 | 41,876,872 | -3.71(-1.88%) |
Feb 28, 2022 | 194.22 | 198.22 | 194.21 | 196.98 | 36,120,676 | +0.79(+0.40%) |
Feb 25, 2022 | 192.49 | 196.30 | 191.96 | 196.19 | 34,739,428 | +4.32(+2.25%) |
Feb 24, 2022 | 182.45 | 192.29 | 182.06 | 191.87 | 54,049,116 | +4.90(+2.62%) |
Feb 23, 2022 | 192.06 | 192.70 | 186.55 | 186.96 | 32,375,194 | -3.57(-1.87%) |
Feb 22, 2022 | 192.29 | 194.20 | 189.26 | 190.53 | 32,825,756 | -2.72(-1.41%) |
Feb 18, 2022 | 193.25 | 0 | -1.68(-0.86%) | |||
Feb 17, 2022 | 198.17 | 198.64 | 194.52 | 194.93 | 27,942,480 | -5.12(-2.56%) |
Feb 16, 2022 | 198.90 | 200.81 | 197.72 | 200.05 | 30,891,378 | +0.42(+0.21%) |
Feb 15, 2022 | 196.46 | 199.87 | 196.31 | 199.63 | 26,679,614 | +5.21(+2.68%) |
Feb 14, 2022 | 195.34 | 197.18 | 193.03 | 194.42 | 33,192,932 | -0.68(-0.35%) |
Feb 11, 2022 | 197.30 | 199.63 | 193.46 | 195.10 | 43,007,636 | -2.00(-1.01%) |
Feb 10, 2022 | 196.57 | 202.53 | 195.82 | 197.10 | 51,454,924 | -3.07(-1.53%) |
Feb 09, 2022 | 198.19 | 200.21 | 197.93 | 200.17 | 28,158,116 | +3.73(+1.90%) |
Feb 08, 2022 | 193.25 | 196.79 | 193.14 | 196.44 | 29,187,674 | +3.29(+1.71%) |
Feb 07, 2022 | 192.24 | 194.89 | 191.82 | 193.14 | 34,418,192 | +0.95(+0.49%) |
Feb 04, 2022 | 190.90 | 193.86 | 188.84 | 192.19 | 35,463,924 | +0.82(+0.43%) |
Feb 03, 2022 | 192.64 | 190.91 | 191.37 | 40,859,180 | -3.69(-1.89%) | |
Feb 02, 2022 | 197.27 | 197.54 | 193.08 | 195.06 | 44,096,176 | -1.96(-0.99%) |
Feb 01, 2022 | 195.37 | 197.22 | 191.79 | 197.02 | 44,794,916 | +2.52(+1.30%) |
Jan 31, 2022 | 188.33 | 194.97 | 194.50 | 55,019,784 | +5.34(+2.82%) | |
Jan 28, 2022 | 185.72 | 189.15 | 182.22 | 189.16 | 68,000,624 | +3.61(+1.95%) |
Jan 27, 2022 | 191.47 | 193.39 | 184.66 | 185.55 | 61,568,696 | -4.31(-2.27%) |
Jan 26, 2022 | 195.49 | 197.20 | 189.13 | 189.86 | 73,621,128 | -2.78(-1.44%) |
Jan 25, 2022 | 192.29 | 194.83 | 188.49 | 192.64 | 62,884,740 | -2.61(-1.33%) |
Jan 24, 2022 | 188.02 | 196.08 | 185.27 | 195.25 | 88,551,864 | +4.40(+2.30%) |
Jan 21, 2022 | 193.53 | 196.69 | 190.85 | 190.85 | 88,598,568 | -3.64(-1.87%) |
Jan 20, 2022 | 198.98 | 202.47 | 194.08 | 194.49 | 51,991,160 | -4.60(-2.31%) |
Jan 19, 2022 | 202.30 | 202.93 | 198.01 | 199.09 | 47,570,584 | -2.26(-1.12%) |
Jan 18, 2022 | 205.58 | 205.82 | 201.06 | 201.35 | 51,027,928 | -6.28(-3.02%) |
Jan 14, 2022 | 207.63 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 210.05 | 211.39 | 206.73 | 207.35 | 35,464,672 | -1.91(-0.91%) |
Jan 12, 2022 | 211.71 | 212.54 | 207.95 | 209.26 | 36,497,704 | -1.56(-0.74%) |
Jan 11, 2022 | 208.76 | 211.04 | 206.32 | 210.82 | 36,273,564 | +2.22(+1.06%) |
Jan 10, 2022 | 208.07 | 208.67 | 204.54 | 208.61 | 47,730,624 | -0.73(-0.35%) |
Jan 07, 2022 | 211.78 | 213.51 | 209.19 | 209.33 | 32,731,546 | -2.29(-1.08%) |
Jan 06, 2022 | 211.03 | 213.55 | 209.09 | 211.62 | 40,310,288 | +1.04(+0.49%) |
Jan 05, 2022 | 217.86 | 218.87 | 210.54 | 210.58 | 41,785,592 | -7.38(-3.39%) |
Jan 04, 2022 | 218.95 | 220.05 | 216.41 | 217.97 | 22,742,240 | -0.33(-0.15%) |
Jan 03, 2022 | 216.73 | 219.62 | 215.78 | 218.29 | 31,571,710 | +2.78(+1.29%) |
Dec 31, 2021 | 215.55 | 217.13 | 215.46 | 215.51 | 24,839,382 | -0.47(-0.22%) |
Dec 30, 2021 | 215.99 | 218.40 | 215.76 | 215.98 | 25,407,468 | -0.06(-0.03%) |
Dec 29, 2021 | 215.78 | 216.52 | 214.36 | 216.04 | 19,999,452 | +0.23(+0.11%) |
Dec 28, 2021 | 216.81 | 218.69 | 215.42 | 215.80 | 23,827,080 | -1.33(-0.61%) |
Dec 27, 2021 | 215.41 | 217.24 | 213.72 | 217.13 | 24,925,382 | +2.01(+0.94%) |
Dec 23, 2021 | 214.16 | 215.85 | 213.47 | 215.12 | 22,840,928 | +1.71(+0.80%) |
Dec 22, 2021 | 211.08 | 213.48 | 210.36 | 213.41 | 33,524,722 | +2.03(+0.96%) |
Dec 21, 2021 | 207.52 | 211.57 | 205.45 | 211.38 | 39,723,648 | +6.11(+2.98%) |
Dec 20, 2021 | 205.48 | 206.30 | 202.25 | 205.27 | 51,529,604 | -3.16(-1.52%) |
Dec 17, 2021 | 205.58 | 210.57 | 203.74 | 208.43 | 65,532,492 | +1.90(+0.92%) |
Dec 16, 2021 | 212.61 | 213.04 | 205.63 | 206.53 | 54,769,972 | -2.15(-1.03%) |
Dec 15, 2021 | 207.53 | 211.36 | 204.50 | 208.68 | 52,869,904 | +1.18(+0.57%) |
Dec 14, 2021 | 207.89 | 210.74 | 206.66 | 207.50 | 37,731,744 | -1.80(-0.86%) |
Dec 13, 2021 | 211.58 | 212.22 | 208.05 | 209.30 | 34,428,960 | -3.10(-1.46%) |
Dec 10, 2021 | 214.62 | 215.25 | 210.87 | 212.41 | 34,087,444 | -0.70(-0.33%) |
Dec 09, 2021 | 216.31 | 218.11 | 212.96 | 213.10 | 35,980,916 | -4.83(-2.22%) |
Dec 08, 2021 | 216.94 | 218.81 | 215.45 | 217.93 | 37,827,640 | +1.48(+0.68%) |
Dec 07, 2021 | 214.56 | 218.33 | 214.41 | 216.46 | 46,111,532 | +4.91(+2.32%) |
Dec 06, 2021 | 209.15 | 213.16 | 206.42 | 211.55 | 45,393,948 | +4.16(+2.01%) |
Dec 03, 2021 | 212.78 | 212.86 | 205.45 | 207.38 | 66,700,692 | -4.59(-2.16%) |
Dec 02, 2021 | 207.06 | 212.44 | 206.53 | 211.97 | 66,285,448 | +5.99(+2.91%) |
Dec 01, 2021 | 215.56 | 216.56 | 205.88 | 205.99 | 71,604,760 | -4.74(-2.25%) |
Nov 30, 2021 | 213.13 | 214.29 | 208.51 | 210.73 | 67,078,172 | -5.21(-2.41%) |
Nov 29, 2021 | 218.50 | 219.01 | 213.69 | 215.93 | 47,575,976 | +0.69(+0.32%) |
Nov 26, 2021 | 217.29 | 218.45 | 212.15 | 215.25 | 64,839,872 | -8.43(-3.77%) |
Nov 24, 2021 | 221.56 | 224.08 | 220.74 | 223.68 | 24,950,540 | +0.24(+0.11%) |
Nov 23, 2021 | 223.50 | 225.05 | 220.82 | 223.44 | 34,948,676 | -0.39(-0.17%) |
Nov 22, 2021 | 226.23 | 227.70 | 223.72 | 223.82 | 32,083,468 | -0.96(-0.43%) |
Nov 19, 2021 | 225.31 | 226.42 | 224.46 | 224.78 | 35,194,668 | -2.07(-0.91%) |
Nov 18, 2021 | 228.84 | 226.91 | 226.15 | 226.85 | 31,544,382 | -1.15(-0.50%) |
Nov 17, 2021 | 229.94 | 230.01 | 227.11 | 228.00 | 27,410,410 | -2.84(-1.23%) |
Nov 16, 2021 | 229.65 | 231.20 | 228.87 | 230.84 | 22,978,364 | +0.42(+0.18%) |
Nov 15, 2021 | 232.36 | 232.55 | 229.45 | 230.41 | 28,265,570 | -0.92(-0.40%) |
Nov 12, 2021 | 231.74 | 232.01 | 230.60 | 231.33 | 21,261,432 | +0.19(+0.08%) |
Nov 11, 2021 | 230.18 | 232.18 | 229.55 | 231.14 | 18,648,744 | +1.88(+0.82%) |
Nov 10, 2021 | 231.89 | 229.25 | 33,884,352 | -3.67(-1.58%) | ||
Nov 09, 2021 | 233.74 | 234.26 | 231.37 | 232.92 | 30,916,788 | -1.36(-0.58%) |
Nov 08, 2021 | 235.43 | 236.12 | 233.68 | 234.28 | 32,747,482 | +0.72(+0.31%) |
Nov 05, 2021 | 232.94 | 235.10 | 232.01 | 233.56 | 43,664,264 | +3.15(+1.37%) |
Nov 04, 2021 | 231.31 | 232.72 | 229.47 | 230.41 | 27,553,856 | -0.09(-0.04%) |
Nov 03, 2021 | 226.16 | 231.63 | 225.94 | 230.50 | 49,450,948 | +4.05(+1.79%) |
Nov 02, 2021 | 226.38 | 226.84 | 224.71 | 226.45 | 25,815,398 | +0.47(+0.21%) |
Nov 01, 2021 | 221.43 | 226.19 | 223.04 | 225.98 | 36,865,832 | +5.71(+2.59%) |
Oct 29, 2021 | 220.03 | 221.02 | 219.22 | 220.27 | 21,511,650 | -0.06(-0.03%) |
Oct 28, 2021 | 217.13 | 220.47 | 217.10 | 220.33 | 23,817,070 | +4.31(+1.99%) |
Oct 27, 2021 | 219.43 | 219.66 | 215.88 | 216.02 | 28,035,594 | -4.05(-1.84%) |
Oct 26, 2021 | 222.18 | 220.03 | 220.07 | 26,196,374 | -1.67(-0.75%) | |
Oct 25, 2021 | 220.02 | 222.13 | 219.53 | 221.74 | 16,934,832 | +2.09(+0.95%) |
Oct 22, 2021 | 220.03 | 220.60 | 217.99 | 219.65 | 17,483,494 | -0.52(-0.24%) |
Oct 21, 2021 | 219.44 | 221.20 | 218.89 | 220.17 | 18,459,778 | +0.56(+0.26%) |
Oct 20, 2021 | 218.26 | 220.20 | 217.44 | 219.61 | 18,761,006 | +1.45(+0.66%) |
Oct 19, 2021 | 218.27 | 219.14 | 216.95 | 218.16 | 16,022,360 | +0.81(+0.37%) |
Oct 18, 2021 | 216.24 | 217.98 | 216.10 | 217.35 | 19,818,260 | -0.13(-0.06%) |
Oct 15, 2021 | 220.20 | 220.61 | 217.38 | 217.48 | 28,976,936 | -0.69(-0.31%) |
Oct 14, 2021 | 217.08 | 218.29 | 216.67 | 218.16 | 18,802,814 | +3.19(+1.48%) |
Oct 13, 2021 | 214.32 | 215.10 | 212.33 | 214.98 | 20,349,818 | +1.01(+0.47%) |
Oct 12, 2021 | 213.32 | 214.88 | 212.84 | 213.96 | 19,480,540 | +1.17(+0.55%) |
Oct 11, 2021 | 214.26 | 215.92 | 212.74 | 212.79 | 16,449,981 | -1.23(-0.57%) |
Oct 08, 2021 | 215.77 | 216.47 | 213.94 | 214.02 | 18,639,968 | -1.62(-0.75%) |
Oct 07, 2021 | 213.97 | 217.28 | 213.82 | 215.64 | 25,108,112 | +3.28(+1.54%) |
Oct 06, 2021 | 211.30 | 212.69 | 209.37 | 212.37 | 34,031,024 | -1.11(-0.52%) |
Oct 05, 2021 | 213.42 | 215.45 | 212.38 | 213.48 | 21,098,632 | +0.73(+0.35%) |
Oct 04, 2021 | 214.56 | 214.74 | 211.46 | 212.75 | 33,703,672 | -1.95(-0.91%) |