Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 161.62 | 163.04 | 158.95 | 159.23 | 727,746 | -2.76(-1.71%) |
Sep 29, 2022 | 163.89 | 163.95 | 160.37 | 161.99 | 433,865 | -3.61(-2.18%) |
Sep 28, 2022 | 163.05 | 166.46 | 162.06 | 165.60 | 515,225 | +2.82(+1.73%) |
Sep 27, 2022 | 164.86 | 166.00 | 161.68 | 162.77 | 573,746 | -0.43(-0.26%) |
Sep 26, 2022 | 163.42 | 165.59 | 162.66 | 163.21 | 1,111,307 | -1.20(-0.73%) |
Sep 23, 2022 | 165.69 | 165.75 | 162.44 | 164.41 | 629,286 | -2.90(-1.73%) |
Sep 22, 2022 | 167.88 | 168.87 | 166.81 | 167.30 | 380,162 | -1.01(-0.60%) |
Sep 21, 2022 | 172.10 | 173.52 | 168.30 | 168.32 | 567,935 | -2.99(-1.74%) |
Sep 20, 2022 | 171.45 | 172.33 | 170.00 | 171.30 | 552,154 | -1.61(-0.93%) |
Sep 19, 2022 | 170.08 | 172.94 | 170.08 | 172.91 | 229,184 | +1.34(+0.78%) |
Sep 16, 2022 | 170.92 | 171.91 | 169.94 | 171.58 | 486,027 | -1.11(-0.64%) |
Sep 15, 2022 | 174.08 | 175.33 | 172.06 | 172.69 | 509,613 | -2.22(-1.27%) |
Sep 14, 2022 | 174.56 | 175.49 | 173.34 | 174.90 | 241,296 | +1.07(+0.62%) |
Sep 13, 2022 | 178.33 | 178.71 | 173.37 | 173.83 | 338,621 | -8.52(-4.67%) |
Sep 12, 2022 | 181.12 | 182.57 | 181.12 | 182.35 | 207,860 | +2.21(+1.22%) |
Sep 09, 2022 | 178.32 | 180.50 | 178.28 | 180.14 | 196,404 | +2.97(+1.68%) |
Sep 08, 2022 | 175.26 | 177.57 | 174.61 | 177.17 | 427,754 | +0.89(+0.50%) |
Sep 07, 2022 | 173.33 | 176.71 | 173.33 | 176.28 | 203,723 | +2.79(+1.61%) |
Sep 06, 2022 | 174.81 | 175.09 | 172.57 | 173.49 | 355,723 | -0.94(-0.54%) |
Sep 02, 2022 | 178.08 | 178.70 | 173.51 | 174.43 | 565,433 | -2.04(-1.16%) |
Sep 01, 2022 | 174.75 | 176.58 | 173.63 | 176.46 | 279,577 | +0.74(+0.42%) |
Aug 31, 2022 | 178.12 | 178.52 | 175.65 | 175.72 | 254,771 | -1.35(-0.76%) |
Aug 30, 2022 | 179.75 | 179.75 | 176.03 | 177.07 | 197,905 | -1.92(-1.07%) |
Aug 29, 2022 | 179.08 | 180.36 | 178.36 | 178.99 | 169,438 | -1.32(-0.73%) |
Aug 26, 2022 | 186.63 | 187.15 | 180.31 | 180.31 | 255,394 | -6.46(-3.46%) |
Aug 25, 2022 | 184.82 | 186.78 | 184.50 | 186.77 | 113,713 | +2.56(+1.39%) |
Aug 24, 2022 | 183.72 | 185.00 | 183.42 | 184.21 | 139,693 | +0.33(+0.18%) |
Aug 23, 2022 | 184.16 | 185.19 | 183.71 | 183.88 | 230,321 | -0.53(-0.29%) |
Aug 22, 2022 | 186.34 | 186.34 | 184.00 | 184.41 | 201,211 | -4.18(-2.21%) |
Aug 19, 2022 | 189.87 | 190.11 | 188.21 | 188.58 | 177,501 | -2.52(-1.32%) |
Aug 18, 2022 | 190.69 | 191.52 | 190.10 | 191.10 | 162,261 | +0.35(+0.18%) |
Aug 17, 2022 | 190.33 | 192.10 | 189.93 | 190.75 | 154,222 | -1.29(-0.67%) |
Aug 16, 2022 | 191.00 | 192.95 | 190.83 | 192.03 | 218,877 | +0.43(+0.22%) |
Aug 15, 2022 | 189.56 | 191.81 | 189.56 | 191.61 | 188,445 | +1.03(+0.54%) |
Aug 12, 2022 | 188.40 | 190.58 | 187.75 | 190.57 | 263,434 | +3.25(+1.73%) |
Aug 11, 2022 | 188.85 | 189.62 | 187.00 | 187.32 | 190,629 | -0.27(-0.15%) |
Aug 10, 2022 | 186.95 | 187.66 | 186.10 | 187.60 | 233,402 | +3.95(+2.15%) |
Aug 09, 2022 | 183.99 | 184.19 | 183.20 | 183.65 | 259,236 | -0.65(-0.35%) |
Aug 08, 2022 | 185.50 | 186.72 | 183.72 | 184.30 | 310,255 | -0.40(-0.22%) |
Aug 05, 2022 | 183.34 | 185.26 | 183.29 | 184.70 | 190,999 | -0.68(-0.37%) |
Aug 04, 2022 | 185.55 | 185.94 | 184.46 | 185.38 | 178,119 | -0.25(-0.14%) |
Aug 03, 2022 | 183.11 | 186.07 | 183.08 | 185.63 | 207,261 | +3.55(+1.95%) |
Aug 02, 2022 | 182.67 | 184.29 | 181.69 | 182.08 | 242,741 | -1.35(-0.73%) |
Aug 01, 2022 | 182.84 | 184.96 | 182.52 | 183.43 | 289,133 | -0.56(-0.30%) |
Jul 29, 2022 | 181.96 | 184.46 | 181.58 | 183.99 | 223,487 | +3.11(+1.72%) |
Jul 28, 2022 | 179.31 | 181.38 | 177.54 | 180.87 | 223,647 | +1.70(+0.95%) |
Jul 27, 2022 | 175.81 | 179.86 | 175.81 | 179.18 | 441,033 | +5.20(+2.99%) |
Jul 26, 2022 | 175.52 | 175.63 | 173.63 | 173.98 | 241,138 | -2.55(-1.44%) |
Jul 25, 2022 | 176.90 | 177.08 | 175.60 | 176.52 | 286,921 | -0.14(-0.08%) |
Jul 22, 2022 | 178.49 | 178.97 | 175.60 | 176.66 | 1,462,382 | -1.89(-1.06%) |
Jul 21, 2022 | 176.66 | 178.61 | 175.34 | 178.55 | 324,731 | +1.92(+1.09%) |
Jul 20, 2022 | 175.60 | 177.44 | 175.04 | 176.63 | 244,117 | +1.16(+0.66%) |
Jul 19, 2022 | 172.81 | 175.65 | 172.27 | 175.47 | 273,962 | +4.38(+2.56%) |
Jul 18, 2022 | 174.12 | 174.40 | 170.47 | 171.09 | 361,685 | -1.47(-0.85%) |
Jul 15, 2022 | 171.43 | 172.62 | 170.81 | 172.56 | 290,012 | +3.11(+1.84%) |
Jul 14, 2022 | 167.36 | 169.65 | 166.07 | 169.45 | 311,613 | -0.07(-0.04%) |
Jul 13, 2022 | 167.79 | 170.77 | 167.57 | 169.52 | 286,858 | -0.80(-0.47%) |
Jul 12, 2022 | 171.85 | 172.73 | 169.49 | 170.32 | 222,476 | -1.53(-0.89%) |
Jul 11, 2022 | 172.90 | 173.21 | 171.55 | 171.85 | 219,966 | -2.25(-1.29%) |
Jul 08, 2022 | 173.12 | 174.87 | 172.68 | 174.10 | 240,962 | +0.03(+0.02%) |
Jul 07, 2022 | 171.97 | 174.41 | 171.97 | 174.07 | 196,888 | +2.63(+1.54%) |
Jul 06, 2022 | 170.75 | 172.55 | 169.81 | 171.44 | 225,295 | +0.74(+0.43%) |
Jul 05, 2022 | 167.50 | 170.77 | 166.52 | 170.70 | 239,172 | +0.88(+0.52%) |
Jul 01, 2022 | 167.73 | 170.00 | 166.69 | 169.82 | 264,734 | +1.55(+0.92%) |
Jun 30, 2022 | 168.05 | 169.60 | 166.00 | 168.27 | 260,568 | -1.64(-0.96%) |
Jun 29, 2022 | 169.71 | 170.66 | 168.98 | 169.91 | 191,393 | +0.28(+0.17%) |
Jun 28, 2022 | 174.23 | 175.45 | 169.55 | 169.62 | 270,038 | -3.98(-2.29%) |
Jun 27, 2022 | 174.96 | 175.06 | 172.99 | 173.60 | 693,287 | -0.73(-0.42%) |
Jun 24, 2022 | 170.56 | 174.44 | 170.56 | 174.34 | 375,404 | +5.23(+3.09%) |
Jun 23, 2022 | 168.35 | 169.46 | 166.81 | 169.11 | 308,229 | +1.79(+1.07%) |
Jun 22, 2022 | 165.83 | 169.36 | 165.71 | 167.32 | 342,357 | -0.29(-0.17%) |
Jun 21, 2022 | 165.87 | 168.33 | 165.84 | 167.62 | 842,837 | +4.39(+2.69%) |
Jun 17, 2022 | 162.73 | 164.59 | 161.78 | 163.22 | 454,251 | +0.38(+0.23%) |
Jun 16, 2022 | 164.11 | 164.24 | 161.62 | 162.84 | 326,320 | -5.06(-3.02%) |
Jun 15, 2022 | 166.74 | 169.94 | 164.85 | 167.91 | 490,215 | +2.78(+1.68%) |
Jun 14, 2022 | 166.20 | 166.75 | 163.82 | 165.13 | 421,180 | -0.38(-0.23%) |
Jun 13, 2022 | 167.53 | 168.32 | 164.85 | 165.51 | 408,375 | -6.51(-3.78%) |
Jun 10, 2022 | 174.71 | 174.81 | 171.87 | 172.01 | 487,223 | -5.43(-3.06%) |
Jun 09, 2022 | 180.99 | 182.14 | 177.44 | 177.44 | 174,896 | -4.28(-2.36%) |
Jun 08, 2022 | 182.59 | 183.57 | 181.44 | 181.72 | 235,297 | -1.61(-0.88%) |
Jun 07, 2022 | 179.97 | 183.62 | 179.79 | 183.34 | 182,553 | +1.62(+0.89%) |
Jun 06, 2022 | 183.19 | 184.11 | 181.18 | 181.71 | 190,110 | +0.60(+0.33%) |
Jun 03, 2022 | 182.21 | 182.87 | 180.72 | 181.11 | 144,157 | -3.40(-1.84%) |
Jun 02, 2022 | 180.82 | 184.56 | 179.83 | 184.51 | 282,543 | +3.28(+1.81%) |
Jun 01, 2022 | 183.44 | 184.22 | 180.05 | 181.24 | 266,383 | -1.06(-0.58%) |
May 31, 2022 | 182.33 | 183.84 | 180.77 | 182.30 | 255,474 | -0.58(-0.32%) |
May 27, 2022 | 179.60 | 182.88 | 179.37 | 182.88 | 217,063 | +4.48(+2.51%) |
May 26, 2022 | 175.22 | 179.21 | 175.22 | 178.40 | 148,917 | +3.35(+1.92%) |
May 25, 2022 | 172.83 | 176.02 | 172.61 | 175.04 | 293,507 | +1.45(+0.84%) |
May 24, 2022 | 172.81 | 174.23 | 170.59 | 173.59 | 297,398 | -1.60(-0.92%) |
May 23, 2022 | 172.93 | 175.61 | 172.32 | 175.20 | 262,773 | +3.53(+2.06%) |
May 20, 2022 | 173.29 | 173.71 | 167.60 | 171.67 | 657,309 | -0.04(-0.02%) |
May 19, 2022 | 171.82 | 173.52 | 171.04 | 171.71 | 746,653 | -1.54(-0.89%) |
May 18, 2022 | 178.49 | 178.65 | 172.66 | 173.24 | 473,338 | -7.47(-4.13%) |
May 17, 2022 | 180.09 | 180.85 | 178.40 | 180.71 | 347,749 | +3.51(+1.98%) |
May 16, 2022 | 177.03 | 179.06 | 176.19 | 177.20 | 390,381 | -0.61(-0.34%) |
May 13, 2022 | 175.88 | 178.50 | 175.25 | 177.81 | 318,348 | +4.03(+2.32%) |
May 12, 2022 | 172.63 | 175.60 | 170.52 | 173.79 | 590,984 | -0.70(-0.40%) |
May 11, 2022 | 177.21 | 179.38 | 174.09 | 174.49 | 712,491 | -3.24(-1.82%) |
May 10, 2022 | 180.02 | 180.56 | 176.01 | 177.73 | 545,346 | +0.64(+0.36%) |
May 09, 2022 | 179.74 | 180.30 | 176.30 | 177.08 | 1,323,520 | -5.60(-3.07%) |
May 06, 2022 | 182.35 | 184.29 | 180.18 | 182.69 | 593,049 | -0.61(-0.33%) |
May 05, 2022 | 188.41 | 188.48 | 181.49 | 183.30 | 396,851 | -7.19(-3.77%) |
May 04, 2022 | 184.99 | 190.82 | 183.49 | 190.49 | 592,186 | +5.74(+3.11%) |
May 03, 2022 | 184.19 | 185.79 | 183.44 | 184.75 | 306,116 | +0.59(+0.32%) |
May 02, 2022 | 182.59 | 184.45 | 179.92 | 184.16 | 397,569 | +1.54(+0.84%) |
Apr 29, 2022 | 187.94 | 188.78 | 182.31 | 182.62 | 262,137 | -7.51(-3.95%) |
Apr 28, 2022 | 187.40 | 191.00 | 185.55 | 190.13 | 379,936 | +5.31(+2.87%) |
Apr 27, 2022 | 185.00 | 187.47 | 183.94 | 184.82 | 361,959 | +0.18(+0.09%) |
Apr 26, 2022 | 189.13 | 189.16 | 184.60 | 184.64 | 323,224 | -5.90(-3.10%) |
Apr 25, 2022 | 187.98 | 190.63 | 186.25 | 190.55 | 503,825 | +1.48(+0.78%) |
Apr 22, 2022 | 194.08 | 194.09 | 188.85 | 189.07 | 293,934 | -5.19(-2.67%) |
Apr 21, 2022 | 198.65 | 199.67 | 193.87 | 194.25 | 245,161 | -2.68(-1.36%) |
Apr 20, 2022 | 198.46 | 198.85 | 196.41 | 196.94 | 283,130 | -1.07(-0.54%) |
Apr 19, 2022 | 194.74 | 198.33 | 194.74 | 198.01 | 124,139 | +3.32(+1.70%) |
Apr 18, 2022 | 194.27 | 195.67 | 193.84 | 194.69 | 203,902 | -0.08(-0.04%) |
Apr 14, 2022 | 197.63 | 198.03 | 194.67 | 194.77 | 133,924 | -2.78(-1.41%) |
Apr 13, 2022 | 195.09 | 197.93 | 194.90 | 197.55 | 491,664 | +2.14(+1.10%) |
Apr 12, 2022 | 197.66 | 198.49 | 194.59 | 195.41 | 322,495 | -0.38(-0.19%) |
Apr 11, 2022 | 198.07 | 198.33 | 195.76 | 195.79 | 901,087 | -4.01(-2.01%) |
Apr 08, 2022 | 200.38 | 201.32 | 199.34 | 199.80 | 828,323 | -1.17(-0.58%) |
Apr 07, 2022 | 199.51 | 201.72 | 198.49 | 200.96 | 226,488 | +1.11(+0.55%) |
Apr 06, 2022 | 200.50 | 201.09 | 198.71 | 199.85 | 166,625 | -2.87(-1.42%) |
Apr 05, 2022 | 204.68 | 205.53 | 202.15 | 202.72 | 266,283 | -2.65(-1.29%) |
Apr 04, 2022 | 203.16 | 205.46 | 202.93 | 205.37 | 186,631 | +2.38(+1.17%) |
Apr 01, 2022 | 203.07 | 203.25 | 201.36 | 202.99 | 247,487 | +0.16(+0.08%) |
Mar 31, 2022 | 205.73 | 205.74 | 202.66 | 202.82 | 233,725 | -3.15(-1.53%) |
Mar 30, 2022 | 206.51 | 206.93 | 204.99 | 205.97 | 165,145 | -1.15(-0.55%) |
Mar 29, 2022 | 206.66 | 207.42 | 205.39 | 207.12 | 233,786 | +2.29(+1.12%) |
Mar 28, 2022 | 202.91 | 204.91 | 202.15 | 204.83 | 205,889 | +1.81(+0.89%) |
Mar 25, 2022 | 202.48 | 203.55 | 201.37 | 203.03 | 152,027 | +0.71(+0.35%) |
Mar 24, 2022 | 200.17 | 202.31 | 199.78 | 202.31 | 199,839 | +3.08(+1.54%) |
Mar 23, 2022 | 200.29 | 201.33 | 199.18 | 199.24 | 726,407 | -2.38(-1.18%) |
Mar 22, 2022 | 199.32 | 202.01 | 199.32 | 201.62 | 583,578 | +2.72(+1.36%) |
Mar 21, 2022 | 198.77 | 199.66 | 197.11 | 198.91 | 348,810 | +0.13(+0.06%) |
Mar 18, 2022 | 195.91 | 198.92 | 195.32 | 198.78 | 203,413 | +2.47(+1.26%) |
Mar 17, 2022 | 193.26 | 196.41 | 193.09 | 196.31 | 225,912 | +2.23(+1.15%) |
Mar 16, 2022 | 191.40 | 194.08 | 189.16 | 194.08 | 485,950 | +4.28(+2.25%) |
Mar 15, 2022 | 186.47 | 190.07 | 186.06 | 189.80 | 302,851 | +4.55(+2.45%) |
Mar 14, 2022 | 187.01 | 188.76 | 184.93 | 185.25 | 335,530 | -1.69(-0.90%) |
Mar 11, 2022 | 190.54 | 190.78 | 186.67 | 186.94 | 394,110 | -2.39(-1.26%) |
Mar 10, 2022 | 188.43 | 189.86 | 187.24 | 189.34 | 294,371 | -0.97(-0.51%) |
Mar 09, 2022 | 189.18 | 191.18 | 188.15 | 190.31 | 437,987 | +5.18(+2.80%) |
Mar 08, 2022 | 186.40 | 190.08 | 184.41 | 185.13 | 550,410 | -1.40(-0.75%) |
Mar 07, 2022 | 191.83 | 191.83 | 186.48 | 186.53 | 398,249 | -5.47(-2.85%) |
Mar 04, 2022 | 192.25 | 192.64 | 190.32 | 191.99 | 384,902 | -1.97(-1.02%) |
Mar 03, 2022 | 196.25 | 196.64 | 193.09 | 193.96 | 486,238 | -1.14(-0.59%) |
Mar 02, 2022 | 192.96 | 195.85 | 192.35 | 195.11 | 1,222,086 | +3.08(+1.61%) |
Mar 01, 2022 | 194.15 | 194.92 | 190.79 | 192.02 | 433,506 | -2.83(-1.45%) |
Feb 28, 2022 | 192.75 | 195.32 | 192.11 | 194.85 | 633,232 | -0.19(-0.09%) |
Feb 25, 2022 | 191.70 | 195.04 | 192.10 | 195.04 | 418,513 | +4.10(+2.15%) |
Feb 24, 2022 | 182.74 | 191.19 | 182.44 | 190.94 | 891,668 | +2.83(+1.51%) |
Feb 23, 2022 | 193.16 | 193.48 | 187.95 | 188.11 | 765,580 | -3.62(-1.89%) |
Feb 22, 2022 | 192.55 | 194.43 | 190.07 | 191.72 | 566,204 | -2.40(-1.24%) |
Feb 18, 2022 | 194.13 | 0 | -1.48(-0.76%) | |||
Feb 17, 2022 | 198.42 | 198.63 | 195.29 | 195.61 | 253,944 | -4.47(-2.23%) |
Feb 16, 2022 | 198.74 | 200.45 | 197.84 | 200.08 | 268,193 | +0.34(+0.17%) |
Feb 15, 2022 | 198.92 | 199.89 | 198.50 | 199.74 | 232,595 | +3.11(+1.58%) |
Feb 14, 2022 | 196.29 | 197.70 | 194.93 | 196.63 | 400,211 | -0.13(-0.06%) |
Feb 11, 2022 | 201.28 | 201.93 | 196.18 | 196.76 | 594,514 | -4.39(-2.18%) |
Feb 10, 2022 | 202.28 | 204.54 | 200.19 | 201.15 | 410,756 | -3.55(-1.73%) |
Feb 09, 2022 | 204.04 | 204.84 | 203.73 | 204.70 | 673,143 | +2.42(+1.20%) |
Feb 08, 2022 | 200.46 | 202.71 | 199.88 | 202.27 | 183,988 | +1.52(+0.76%) |
Feb 07, 2022 | 202.10 | 202.54 | 200.16 | 200.75 | 202,506 | -1.11(-0.55%) |
Feb 04, 2022 | 200.65 | 203.55 | 199.59 | 201.86 | 1,041,622 | +1.52(+0.76%) |
Feb 03, 2022 | 202.44 | 199.80 | 200.33 | 785,960 | -5.61(-2.72%) | |
Feb 02, 2022 | 205.68 | 206.30 | 204.06 | 205.94 | 680,786 | +1.78(+0.87%) |
Feb 01, 2022 | 203.18 | 204.38 | 201.54 | 204.16 | 408,195 | +1.52(+0.75%) |
Jan 31, 2022 | 198.89 | 202.79 | 202.64 | 535,124 | +3.77(+1.90%) | |
Jan 28, 2022 | 194.65 | 198.94 | 192.48 | 198.87 | 369,881 | +5.21(+2.69%) |
Jan 27, 2022 | 196.56 | 198.05 | 192.97 | 193.66 | 572,076 | -0.60(-0.31%) |
Jan 26, 2022 | 197.75 | 198.91 | 192.36 | 194.26 | 896,474 | +0.00(+0.00%) |
Jan 25, 2022 | 193.52 | 196.18 | 191.16 | 194.26 | 559,049 | -2.20(-1.12%) |
Jan 24, 2022 | 193.07 | 196.58 | 187.78 | 196.47 | 1,049,252 | +0.57(+0.29%) |
Jan 21, 2022 | 199.29 | 200.63 | 195.89 | 195.89 | 732,096 | -4.34(-2.17%) |
Jan 20, 2022 | 203.49 | 205.51 | 200.14 | 200.24 | 271,064 | -2.28(-1.13%) |
Jan 19, 2022 | 205.16 | 206.01 | 202.35 | 202.52 | 293,965 | -2.01(-0.98%) |
Jan 18, 2022 | 205.76 | 205.99 | 204.16 | 204.52 | 537,406 | -3.76(-1.81%) |
Jan 14, 2022 | 208.29 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.93 | 212.04 | 207.53 | 207.96 | 321,840 | -3.52(-1.66%) |
Jan 12, 2022 | 211.65 | 212.33 | 210.56 | 211.48 | 148,224 | +0.70(+0.33%) |
Jan 11, 2022 | 208.77 | 210.78 | 207.45 | 210.78 | 247,998 | +1.86(+0.89%) |
Jan 10, 2022 | 207.31 | 209.06 | 204.62 | 208.92 | 356,765 | -0.27(-0.13%) |
Jan 07, 2022 | 209.60 | 210.18 | 208.10 | 209.19 | 280,012 | -0.42(-0.20%) |
Jan 06, 2022 | 209.42 | 210.76 | 208.50 | 209.60 | 293,400 | -0.44(-0.21%) |
Jan 05, 2022 | 214.00 | 214.23 | 209.96 | 210.04 | 358,817 | -4.22(-1.97%) |
Jan 04, 2022 | 215.46 | 215.63 | 213.39 | 214.26 | 207,133 | -0.67(-0.31%) |
Jan 03, 2022 | 213.42 | 214.93 | 212.63 | 214.93 | 162,466 | +2.42(+1.14%) |
Dec 31, 2021 | 213.13 | 213.65 | 212.43 | 212.50 | 166,555 | -0.81(-0.38%) |
Dec 30, 2021 | 214.07 | 214.71 | 213.16 | 213.31 | 153,840 | -0.85(-0.40%) |
Dec 29, 2021 | 214.03 | 214.45 | 213.28 | 214.16 | 226,435 | +0.26(+0.12%) |
Dec 28, 2021 | 214.47 | 214.85 | 213.63 | 213.90 | 225,241 | -0.36(-0.17%) |
Dec 27, 2021 | 212.00 | 214.26 | 212.00 | 214.26 | 257,582 | +3.01(+1.42%) |
Dec 23, 2021 | 210.50 | 211.99 | 210.38 | 211.25 | 212,069 | +1.15(+0.55%) |
Dec 22, 2021 | 207.66 | 210.16 | 207.61 | 210.10 | 286,190 | +2.35(+1.13%) |
Dec 21, 2021 | 205.85 | 207.83 | 204.50 | 207.75 | 345,068 | +3.38(+1.66%) |
Dec 20, 2021 | 204.08 | 204.60 | 202.83 | 204.37 | 388,760 | -2.12(-1.03%) |
Dec 17, 2021 | 207.18 | 208.32 | 205.44 | 206.49 | 350,893 | -2.32(-1.11%) |
Dec 16, 2021 | 211.96 | 212.04 | 208.05 | 208.81 | 280,608 | -2.35(-1.11%) |
Dec 15, 2021 | 207.50 | 211.24 | 206.33 | 211.16 | 303,691 | +3.57(+1.72%) |
Dec 14, 2021 | 207.26 | 208.28 | 205.92 | 207.59 | 350,249 | -1.44(-0.69%) |
Dec 13, 2021 | 210.93 | 211.12 | 208.90 | 209.03 | 651,809 | -2.10(-1.00%) |
Dec 10, 2021 | 210.20 | 211.21 | 209.27 | 211.13 | 746,977 | +2.40(+1.15%) |
Dec 09, 2021 | 209.43 | 209.90 | 208.68 | 208.74 | 137,287 | -1.24(-0.59%) |
Dec 08, 2021 | 209.75 | 210.19 | 208.78 | 209.97 | 197,304 | +0.68(+0.32%) |
Dec 07, 2021 | 208.03 | 209.59 | 207.82 | 209.30 | 214,403 | +4.15(+2.02%) |
Dec 06, 2021 | 204.05 | 205.96 | 202.67 | 205.15 | 254,491 | +2.25(+1.11%) |
Dec 03, 2021 | 205.59 | 206.05 | 200.83 | 202.90 | 215,888 | -1.84(-0.90%) |
Dec 02, 2021 | 202.27 | 205.48 | 202.11 | 204.73 | 275,203 | +2.19(+1.08%) |
Dec 01, 2021 | 207.29 | 208.59 | 202.39 | 202.55 | 874,869 | -2.27(-1.11%) |
Nov 30, 2021 | 207.00 | 208.06 | 204.46 | 204.82 | 593,629 | -3.24(-1.56%) |
Nov 29, 2021 | 207.63 | 208.75 | 206.97 | 208.06 | 157,458 | +2.69(+1.31%) |
Nov 26, 2021 | 207.15 | 207.81 | 204.97 | 205.37 | 193,964 | -4.54(-2.17%) |
Nov 24, 2021 | 208.66 | 210.05 | 208.01 | 209.92 | 241,901 | +0.44(+0.21%) |
Nov 23, 2021 | 209.14 | 209.79 | 207.88 | 209.47 | 652,237 | +0.15(+0.07%) |
Nov 22, 2021 | 211.01 | 212.41 | 209.22 | 209.33 | 242,609 | -0.75(-0.36%) |
Nov 19, 2021 | 210.24 | 210.81 | 209.73 | 210.08 | 118,619 | +0.05(+0.02%) |
Nov 18, 2021 | 209.44 | 210.34 | 208.49 | 210.03 | 128,152 | +1.18(+0.56%) |
Nov 17, 2021 | 209.05 | 209.47 | 208.62 | 208.85 | 192,276 | -0.42(-0.20%) |
Nov 16, 2021 | 208.22 | 209.61 | 208.19 | 209.27 | 119,109 | +0.89(+0.43%) |
Nov 15, 2021 | 208.90 | 209.20 | 207.74 | 208.38 | 143,056 | -0.06(-0.03%) |
Nov 12, 2021 | 207.47 | 208.65 | 206.88 | 208.44 | 136,912 | +1.61(+0.78%) |
Nov 11, 2021 | 207.83 | 207.83 | 206.78 | 206.83 | 169,282 | -0.11(-0.05%) |
Nov 10, 2021 | 207.55 | 206.94 | 253,634 | -1.64(-0.79%) | ||
Nov 09, 2021 | 210.11 | 210.11 | 207.90 | 208.58 | 189,282 | -1.12(-0.54%) |
Nov 08, 2021 | 210.10 | 210.42 | 209.44 | 209.70 | 240,952 | -0.08(-0.04%) |
Nov 05, 2021 | 209.99 | 210.72 | 209.15 | 209.78 | 158,010 | +0.63(+0.30%) |
Nov 04, 2021 | 208.19 | 209.15 | 207.91 | 209.15 | 73,727 | +1.46(+0.70%) |
Nov 03, 2021 | 206.08 | 207.75 | 205.71 | 207.69 | 173,590 | +1.67(+0.81%) |
Nov 02, 2021 | 205.12 | 206.35 | 205.11 | 206.02 | 132,922 | +0.85(+0.41%) |
Nov 01, 2021 | 205.61 | 205.19 | 204.27 | 205.17 | 134,949 | -0.02(-0.01%) |
Oct 29, 2021 | 202.96 | 205.19 | 202.81 | 205.19 | 166,996 | +0.96(+0.47%) |
Oct 28, 2021 | 203.27 | 204.38 | 203.25 | 204.23 | 172,023 | +1.68(+0.83%) |
Oct 27, 2021 | 202.99 | 203.84 | 202.50 | 202.55 | 392,150 | -0.07(-0.03%) |
Oct 26, 2021 | 202.95 | 202.62 | 222,452 | +0.48(+0.24%) | ||
Oct 25, 2021 | 201.45 | 202.25 | 200.50 | 202.13 | 149,659 | +1.26(+0.63%) |
Oct 22, 2021 | 201.05 | 201.41 | 199.92 | 200.87 | 106,505 | -0.68(-0.34%) |
Oct 21, 2021 | 200.88 | 201.63 | 200.67 | 201.55 | 67,718 | +0.24(+0.12%) |
Oct 20, 2021 | 201.00 | 201.36 | 200.48 | 201.31 | 96,877 | +0.59(+0.29%) |
Oct 19, 2021 | 199.84 | 200.72 | 199.66 | 200.72 | 107,135 | +1.48(+0.74%) |
Oct 18, 2021 | 197.62 | 199.27 | 197.25 | 199.24 | 130,543 | +0.83(+0.42%) |
Oct 15, 2021 | 197.54 | 198.43 | 197.21 | 198.41 | 181,484 | +1.93(+0.98%) |
Oct 14, 2021 | 195.16 | 196.63 | 195.00 | 196.47 | 117,390 | +3.09(+1.60%) |
Oct 13, 2021 | 193.32 | 193.71 | 192.00 | 193.38 | 511,515 | +0.56(+0.29%) |
Oct 12, 2021 | 194.13 | 194.13 | 192.44 | 192.82 | 794,463 | -0.75(-0.39%) |
Oct 11, 2021 | 194.76 | 196.03 | 193.56 | 193.57 | 169,664 | -1.58(-0.81%) |
Oct 08, 2021 | 195.71 | 195.78 | 194.76 | 195.15 | 120,778 | -0.15(-0.07%) |
Oct 07, 2021 | 195.22 | 196.50 | 195.06 | 195.29 | 121,648 | +1.41(+0.73%) |
Oct 06, 2021 | 191.01 | 193.88 | 190.35 | 193.88 | 188,342 | +1.22(+0.63%) |
Oct 05, 2021 | 191.21 | 193.75 | 191.20 | 192.66 | 214,762 | +2.24(+1.18%) |
Oct 04, 2021 | 192.77 | 193.09 | 189.42 | 190.42 | 330,955 | -2.99(-1.55%) |