Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 142.68 | 143.29 | 136.95 | 139.67 | 4,598,464 | -3.20(-2.24%) |
Sep 29, 2022 | 145.14 | 145.66 | 142.03 | 142.87 | 3,368,138 | -3.84(-2.62%) |
Sep 28, 2022 | 140.75 | 147.73 | 140.54 | 146.71 | 4,518,951 | +6.97(+4.98%) |
Sep 27, 2022 | 141.63 | 143.31 | 138.23 | 139.75 | 3,124,835 | -0.23(-0.16%) |
Sep 26, 2022 | 142.66 | 143.55 | 138.71 | 139.97 | 4,214,886 | -3.67(-2.56%) |
Sep 23, 2022 | 143.02 | 143.80 | 140.91 | 143.64 | 4,033,632 | -0.33(-0.23%) |
Sep 22, 2022 | 148.94 | 149.12 | 143.67 | 143.97 | 4,232,959 | -5.71(-3.82%) |
Sep 21, 2022 | 151.54 | 154.20 | 149.69 | 149.69 | 2,984,194 | -0.94(-0.62%) |
Sep 20, 2022 | 153.71 | 154.13 | 148.93 | 150.63 | 3,206,398 | -4.45(-2.87%) |
Sep 19, 2022 | 153.42 | 155.39 | 152.51 | 155.08 | 2,769,820 | +0.63(+0.41%) |
Sep 16, 2022 | 153.17 | 155.91 | 152.21 | 154.45 | 5,146,049 | -0.87(-0.56%) |
Sep 15, 2022 | 155.73 | 159.06 | 155.02 | 155.32 | 3,088,989 | +0.67(+0.43%) |
Sep 14, 2022 | 156.97 | 157.92 | 152.80 | 154.65 | 3,869,195 | -0.81(-0.52%) |
Sep 13, 2022 | 159.01 | 160.60 | 154.94 | 155.45 | 3,834,094 | -7.12(-4.38%) |
Sep 12, 2022 | 163.75 | 164.70 | 161.90 | 162.57 | 3,255,587 | +0.19(+0.12%) |
Sep 09, 2022 | 160.60 | 163.24 | 160.41 | 162.38 | 3,614,745 | +1.64(+1.02%) |
Sep 08, 2022 | 158.10 | 161.03 | 157.77 | 160.74 | 3,010,998 | +1.04(+0.65%) |
Sep 07, 2022 | 152.63 | 160.58 | 152.22 | 159.71 | 5,566,008 | +6.74(+4.41%) |
Sep 06, 2022 | 153.83 | 154.10 | 148.99 | 152.96 | 4,844,883 | -0.95(-0.62%) |
Sep 02, 2022 | 154.77 | 155.54 | 152.70 | 153.92 | 3,810,518 | -0.22(-0.15%) |
Sep 01, 2022 | 148.95 | 154.20 | 147.84 | 154.14 | 4,297,306 | +4.21(+2.81%) |
Aug 31, 2022 | 150.78 | 150.84 | 147.99 | 149.93 | 5,241,457 | -0.41(-0.27%) |
Aug 30, 2022 | 148.40 | 150.63 | 146.97 | 150.35 | 3,473,986 | +1.95(+1.32%) |
Aug 29, 2022 | 148.91 | 150.04 | 147.90 | 148.39 | 2,777,790 | -1.80(-1.20%) |
Aug 26, 2022 | 157.11 | 157.21 | 150.18 | 150.20 | 3,857,995 | -6.43(-4.11%) |
Aug 25, 2022 | 152.08 | 156.68 | 151.11 | 156.63 | 3,283,969 | +4.09(+2.68%) |
Aug 24, 2022 | 151.55 | 153.86 | 149.35 | 152.54 | 3,643,218 | +1.08(+0.72%) |
Aug 23, 2022 | 151.43 | 152.25 | 149.76 | 151.46 | 4,058,962 | +0.01(+0.01%) |
Aug 22, 2022 | 154.36 | 155.21 | 150.89 | 151.45 | 4,950,853 | -4.75(-3.04%) |
Aug 19, 2022 | 160.68 | 160.76 | 155.97 | 156.20 | 5,363,947 | -5.62(-3.47%) |
Aug 18, 2022 | 162.69 | 163.77 | 160.44 | 161.82 | 4,534,935 | -2.14(-1.31%) |
Aug 17, 2022 | 162.86 | 166.43 | 159.74 | 163.96 | 14,331,344 | -4.53(-2.69%) |
Aug 16, 2022 | 165.62 | 171.95 | 164.17 | 168.50 | 9,655,527 | +7.37(+4.57%) |
Aug 15, 2022 | 159.68 | 161.84 | 158.16 | 161.13 | 4,073,328 | +0.85(+0.53%) |
Aug 12, 2022 | 158.97 | 160.29 | 158.02 | 160.28 | 2,536,682 | +2.68(+1.70%) |
Aug 11, 2022 | 158.97 | 160.76 | 156.94 | 157.61 | 4,604,274 | -0.06(-0.04%) |
Aug 10, 2022 | 157.09 | 160.70 | 155.89 | 157.67 | 4,884,241 | +4.23(+2.76%) |
Aug 09, 2022 | 154.05 | 154.34 | 152.32 | 153.44 | 2,806,978 | -1.72(-1.11%) |
Aug 08, 2022 | 154.87 | 158.90 | 154.66 | 155.16 | 3,020,498 | +0.78(+0.51%) |
Aug 05, 2022 | 153.38 | 155.10 | 152.77 | 154.38 | 2,373,199 | -0.40(-0.26%) |
Aug 04, 2022 | 155.78 | 156.56 | 154.01 | 154.78 | 3,397,970 | -1.26(-0.81%) |
Aug 03, 2022 | 152.75 | 157.65 | 152.75 | 156.04 | 4,387,795 | +4.13(+2.72%) |
Aug 02, 2022 | 152.88 | 154.57 | 151.75 | 151.92 | 3,344,046 | -1.92(-1.25%) |
Aug 01, 2022 | 156.71 | 157.15 | 153.66 | 153.84 | 4,877,359 | +2.02(+1.33%) |
Jul 29, 2022 | 148.69 | 152.44 | 147.32 | 151.83 | 5,943,289 | +3.68(+2.48%) |
Jul 28, 2022 | 144.13 | 148.74 | 143.73 | 148.15 | 3,350,197 | +4.48(+3.12%) |
Jul 27, 2022 | 142.18 | 144.82 | 140.13 | 143.67 | 3,883,852 | +2.59(+1.84%) |
Jul 26, 2022 | 139.14 | 141.83 | 138.93 | 141.07 | 4,970,965 | -5.28(-3.61%) |
Jul 25, 2022 | 147.20 | 147.27 | 145.53 | 146.35 | 2,492,812 | -0.23(-0.16%) |
Jul 22, 2022 | 148.08 | 149.42 | 145.55 | 146.58 | 2,991,929 | -0.85(-0.58%) |
Jul 21, 2022 | 145.41 | 147.52 | 144.02 | 147.44 | 3,341,399 | +2.01(+1.38%) |
Jul 20, 2022 | 142.92 | 145.53 | 141.45 | 145.43 | 3,494,926 | +2.92(+2.05%) |
Jul 19, 2022 | 140.65 | 142.68 | 139.17 | 142.51 | 3,394,824 | +3.72(+2.68%) |
Jul 18, 2022 | 138.04 | 141.97 | 137.33 | 138.80 | 4,694,630 | +2.50(+1.83%) |
Jul 15, 2022 | 137.46 | 138.16 | 135.53 | 136.30 | 4,123,076 | +0.35(+0.26%) |
Jul 14, 2022 | 133.39 | 136.19 | 132.81 | 135.94 | 3,202,337 | +0.79(+0.58%) |
Jul 13, 2022 | 132.57 | 136.91 | 132.17 | 135.15 | 2,979,725 | +0.82(+0.61%) |
Jul 12, 2022 | 136.29 | 139.08 | 133.44 | 134.34 | 3,370,705 | -1.70(-1.25%) |
Jul 11, 2022 | 137.52 | 138.19 | 135.48 | 136.04 | 2,207,050 | -1.49(-1.08%) |
Jul 08, 2022 | 139.29 | 139.42 | 137.03 | 137.52 | 2,743,020 | -1.83(-1.31%) |
Jul 07, 2022 | 135.47 | 139.51 | 134.97 | 139.35 | 4,260,540 | +4.79(+3.56%) |
Jul 06, 2022 | 135.17 | 135.75 | 132.91 | 134.57 | 3,043,552 | -0.84(-0.62%) |
Jul 05, 2022 | 131.41 | 135.73 | 129.45 | 135.41 | 3,999,438 | +3.09(+2.34%) |
Jul 01, 2022 | 130.81 | 132.42 | 129.63 | 132.31 | 3,243,231 | +1.07(+0.81%) |
Jun 30, 2022 | 130.27 | 133.10 | 127.46 | 131.24 | 6,348,553 | -0.62(-0.47%) |
Jun 29, 2022 | 134.01 | 134.27 | 131.33 | 131.87 | 4,561,291 | -2.43(-1.81%) |
Jun 28, 2022 | 139.80 | 140.60 | 134.12 | 134.30 | 4,446,760 | -4.73(-3.40%) |
Jun 27, 2022 | 140.47 | 141.19 | 137.56 | 139.03 | 3,881,282 | -0.75(-0.54%) |
Jun 24, 2022 | 136.76 | 140.32 | 136.12 | 139.78 | 7,525,330 | +3.36(+2.46%) |
Jun 23, 2022 | 131.79 | 136.88 | 130.87 | 136.43 | 5,607,535 | +5.57(+4.26%) |
Jun 22, 2022 | 133.06 | 134.11 | 130.32 | 130.85 | 4,993,128 | -3.62(-2.69%) |
Jun 21, 2022 | 131.54 | 135.40 | 130.89 | 134.47 | 7,055,104 | +5.02(+3.88%) |
Jun 17, 2022 | 131.10 | 131.77 | 128.78 | 129.45 | 11,759,888 | -3.34(-2.51%) |
Jun 16, 2022 | 134.67 | 136.68 | 131.97 | 132.78 | 6,057,286 | -4.23(-3.09%) |
Jun 15, 2022 | 132.44 | 138.71 | 132.06 | 137.01 | 6,836,246 | +4.41(+3.32%) |
Jun 14, 2022 | 134.63 | 136.07 | 131.30 | 132.61 | 5,595,888 | -1.96(-1.46%) |
Jun 13, 2022 | 136.17 | 136.97 | 133.69 | 134.57 | 6,332,565 | -4.52(-3.25%) |
Jun 10, 2022 | 140.79 | 141.92 | 139.05 | 139.09 | 5,489,434 | -4.53(-3.16%) |
Jun 09, 2022 | 145.66 | 147.10 | 143.56 | 143.62 | 6,183,046 | -2.00(-1.37%) |
Jun 08, 2022 | 143.51 | 148.34 | 142.50 | 145.62 | 7,068,545 | +0.67(+0.46%) |
Jun 07, 2022 | 137.53 | 146.78 | 136.74 | 144.95 | 35,828,556 | -3.43(-2.31%) |
Jun 06, 2022 | 149.99 | 150.59 | 147.52 | 148.38 | 4,059,303 | -1.27(-0.85%) |
Jun 03, 2022 | 147.93 | 151.34 | 147.75 | 149.65 | 4,506,353 | +0.12(+0.08%) |
Jun 02, 2022 | 145.49 | 149.67 | 145.04 | 149.53 | 4,696,913 | +4.08(+2.80%) |
Jun 01, 2022 | 150.43 | 151.62 | 145.41 | 145.45 | 4,823,751 | -4.98(-3.31%) |
May 31, 2022 | 154.73 | 154.99 | 150.01 | 150.43 | 9,610,461 | -4.89(-3.15%) |
May 27, 2022 | 151.69 | 155.38 | 151.66 | 155.32 | 6,796,228 | +3.66(+2.41%) |
May 26, 2022 | 146.81 | 151.78 | 146.69 | 151.66 | 7,925,727 | +6.30(+4.33%) |
May 25, 2022 | 139.62 | 145.88 | 138.95 | 145.36 | 8,718,081 | +6.01(+4.32%) |
May 24, 2022 | 140.86 | 141.33 | 135.22 | 139.34 | 11,765,883 | -3.67(-2.57%) |
May 23, 2022 | 144.03 | 144.13 | 142.44 | 143.02 | 8,278,722 | -1.36(-0.94%) |
May 20, 2022 | 142.76 | 144.78 | 140.22 | 144.37 | 13,207,308 | +1.79(+1.26%) |
May 19, 2022 | 149.87 | 150.01 | 140.58 | 142.58 | 25,108,576 | -7.60(-5.06%) |
May 18, 2022 | 151.54 | 156.12 | 144.22 | 150.18 | 54,796,128 | -49.87(-24.93%) |
May 17, 2022 | 195.73 | 200.33 | 194.34 | 200.06 | 7,141,625 | -2.85(-1.41%) |
May 16, 2022 | 203.70 | 205.13 | 200.15 | 202.91 | 3,614,442 | -0.44(-0.22%) |
May 13, 2022 | 203.59 | 206.66 | 201.57 | 203.35 | 3,400,122 | +2.28(+1.13%) |
May 12, 2022 | 197.46 | 204.36 | 197.18 | 201.08 | 3,832,343 | +3.50(+1.77%) |
May 11, 2022 | 203.05 | 204.45 | 196.55 | 197.58 | 3,449,995 | -5.20(-2.56%) |
May 10, 2022 | 209.70 | 211.70 | 200.54 | 202.78 | 4,049,741 | -4.71(-2.27%) |
May 09, 2022 | 206.56 | 211.17 | 205.75 | 207.49 | 5,048,948 | -0.94(-0.45%) |
May 06, 2022 | 209.02 | 212.54 | 206.06 | 208.42 | 3,979,898 | -5.14(-2.40%) |
May 05, 2022 | 218.05 | 218.28 | 211.28 | 213.56 | 3,745,869 | -6.17(-2.81%) |
May 04, 2022 | 214.57 | 220.81 | 212.06 | 219.73 | 3,518,694 | +4.53(+2.10%) |
May 03, 2022 | 213.82 | 217.01 | 212.39 | 215.21 | 3,271,542 | +2.55(+1.20%) |
May 02, 2022 | 213.00 | 215.63 | 208.38 | 212.65 | 3,294,685 | +1.05(+0.49%) |
Apr 29, 2022 | 217.01 | 218.25 | 211.20 | 211.61 | 3,490,422 | -7.16(-3.27%) |
Apr 28, 2022 | 216.96 | 219.91 | 213.57 | 218.77 | 2,504,637 | +5.02(+2.35%) |
Apr 27, 2022 | 218.83 | 219.83 | 213.29 | 213.75 | 3,236,276 | -5.12(-2.34%) |
Apr 26, 2022 | 221.70 | 224.43 | 218.79 | 218.87 | 3,150,232 | -4.78(-2.14%) |
Apr 25, 2022 | 222.10 | 224.81 | 220.51 | 223.65 | 3,528,033 | -0.02(-0.01%) |
Apr 22, 2022 | 228.17 | 228.78 | 223.44 | 223.67 | 3,707,635 | -6.01(-2.62%) |
Apr 21, 2022 | 232.15 | 235.87 | 229.15 | 229.67 | 4,285,629 | -1.06(-0.46%) |
Apr 20, 2022 | 230.09 | 232.26 | 228.07 | 230.74 | 4,033,007 | +3.03(+1.33%) |
Apr 19, 2022 | 222.40 | 228.78 | 221.62 | 227.71 | 5,071,304 | +6.16(+2.78%) |
Apr 18, 2022 | 217.98 | 223.28 | 217.56 | 221.55 | 3,610,332 | +2.03(+0.92%) |
Apr 14, 2022 | 216.47 | 220.44 | 215.73 | 219.52 | 4,224,579 | +3.13(+1.45%) |
Apr 13, 2022 | 213.13 | 217.66 | 212.40 | 216.39 | 2,648,832 | +2.29(+1.07%) |
Apr 12, 2022 | 214.99 | 217.86 | 213.22 | 214.10 | 3,637,540 | +1.88(+0.89%) |
Apr 11, 2022 | 215.87 | 218.37 | 211.85 | 212.22 | 3,427,201 | -3.73(-1.73%) |
Apr 08, 2022 | 215.63 | 218.47 | 213.43 | 215.95 | 7,165,251 | +4.77(+2.26%) |
Apr 07, 2022 | 202.68 | 212.68 | 202.15 | 211.18 | 8,576,766 | +11.34(+5.67%) |
Apr 06, 2022 | 195.89 | 200.91 | 195.27 | 199.84 | 3,973,864 | +1.06(+0.54%) |
Apr 05, 2022 | 197.58 | 202.10 | 197.29 | 198.78 | 2,742,977 | +0.35(+0.18%) |
Apr 04, 2022 | 194.52 | 198.61 | 190.82 | 198.43 | 3,422,208 | +3.58(+1.84%) |
Apr 01, 2022 | 197.42 | 198.17 | 193.99 | 194.85 | 3,476,163 | -1.55(-0.79%) |
Mar 31, 2022 | 202.06 | 203.79 | 196.25 | 196.40 | 4,986,464 | -9.01(-4.39%) |
Mar 30, 2022 | 205.15 | 207.02 | 204.19 | 205.42 | 2,662,640 | -0.90(-0.44%) |
Mar 29, 2022 | 205.45 | 207.83 | 203.79 | 206.31 | 3,438,135 | +3.16(+1.55%) |
Mar 28, 2022 | 201.81 | 203.16 | 200.32 | 203.16 | 2,390,653 | +0.84(+0.42%) |
Mar 25, 2022 | 201.80 | 203.54 | 200.21 | 202.32 | 2,664,835 | +1.45(+0.72%) |
Mar 24, 2022 | 200.85 | 202.41 | 200.04 | 200.86 | 2,420,705 | +0.30(+0.15%) |
Mar 23, 2022 | 205.70 | 206.13 | 199.84 | 200.57 | 3,234,055 | -5.60(-2.72%) |
Mar 22, 2022 | 207.04 | 207.89 | 205.22 | 206.17 | 2,669,084 | -0.21(-0.10%) |
Mar 21, 2022 | 209.18 | 211.43 | 204.82 | 206.38 | 3,266,835 | -2.82(-1.35%) |
Mar 18, 2022 | 202.57 | 209.28 | 201.82 | 209.20 | 7,104,279 | +5.02(+2.46%) |
Mar 17, 2022 | 198.97 | 204.44 | 198.49 | 204.19 | 3,949,318 | +4.66(+2.34%) |
Mar 16, 2022 | 200.76 | 202.40 | 195.96 | 199.52 | 3,266,785 | +0.22(+0.11%) |
Mar 15, 2022 | 194.82 | 200.09 | 194.82 | 199.30 | 3,097,616 | +6.10(+3.16%) |
Mar 14, 2022 | 192.69 | 195.19 | 189.67 | 193.20 | 3,423,313 | +1.66(+0.87%) |
Mar 11, 2022 | 199.59 | 200.39 | 191.39 | 191.54 | 4,368,209 | -7.23(-3.64%) |
Mar 10, 2022 | 197.68 | 194.42 | 198.77 | 3,407,799 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.79 | 202.14 | 197.53 | 199.90 | 3,439,382 | +6.65(+3.44%) |
Mar 08, 2022 | 195.49 | 197.97 | 191.29 | 193.25 | 4,818,249 | -2.06(-1.06%) |
Mar 07, 2022 | 207.40 | 207.87 | 194.87 | 195.31 | 6,204,948 | -12.09(-5.83%) |
Mar 04, 2022 | 206.13 | 208.31 | 205.12 | 207.40 | 4,319,096 | +0.24(+0.12%) |
Mar 03, 2022 | 209.27 | 212.11 | 205.79 | 207.16 | 4,967,110 | -0.98(-0.47%) |
Mar 02, 2022 | 205.45 | 209.27 | 202.36 | 208.14 | 6,868,938 | +5.06(+2.49%) |
Mar 01, 2022 | 209.92 | 210.17 | 202.26 | 203.07 | 17,041,266 | +18.19(+9.84%) |
Feb 28, 2022 | 182.65 | 186.19 | 181.24 | 184.88 | 6,671,216 | +0.51(+0.28%) |
Feb 25, 2022 | 177.24 | 184.63 | 178.32 | 184.37 | 4,428,602 | +7.10(+4.00%) |
Feb 24, 2022 | 170.74 | 177.47 | 170.28 | 177.27 | 4,228,016 | +1.53(+0.87%) |
Feb 23, 2022 | 182.22 | 183.12 | 175.47 | 175.75 | 4,830,568 | -5.97(-3.28%) |
Feb 22, 2022 | 187.53 | 188.04 | 180.00 | 181.72 | 6,073,447 | -7.44(-3.93%) |
Feb 18, 2022 | 189.16 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.19 | 191.53 | 188.68 | 188.79 | 4,175,788 | -3.53(-1.83%) |
Feb 16, 2022 | 191.46 | 193.28 | 189.53 | 192.32 | 3,607,926 | +0.58(+0.30%) |
Feb 15, 2022 | 193.72 | 193.72 | 190.46 | 191.74 | 5,121,006 | -0.45(-0.24%) |
Feb 14, 2022 | 194.60 | 194.89 | 189.56 | 192.19 | 4,411,646 | -2.75(-1.41%) |
Feb 11, 2022 | 197.34 | 197.89 | 194.24 | 194.95 | 3,095,686 | -2.10(-1.07%) |
Feb 10, 2022 | 197.54 | 200.42 | 196.01 | 197.05 | 3,292,518 | -2.58(-1.29%) |
Feb 09, 2022 | 198.11 | 200.12 | 197.24 | 199.63 | 2,781,052 | +3.40(+1.73%) |
Feb 08, 2022 | 194.50 | 197.80 | 194.11 | 196.23 | 3,175,963 | +1.53(+0.79%) |
Feb 07, 2022 | 197.87 | 198.26 | 193.78 | 194.70 | 4,780,128 | -2.53(-1.28%) |
Feb 04, 2022 | 197.31 | 198.58 | 194.01 | 197.23 | 4,074,658 | +0.76(+0.38%) |
Feb 03, 2022 | 197.43 | 196.48 | 6,894,150 | -4.04(-2.02%) | ||
Feb 02, 2022 | 201.12 | 202.81 | 198.42 | 200.52 | 4,977,518 | -1.49(-0.74%) |
Feb 01, 2022 | 204.56 | 205.05 | 199.34 | 202.01 | 4,464,610 | -1.11(-0.54%) |
Jan 31, 2022 | 199.88 | 203.33 | 203.12 | 4,612,219 | +2.54(+1.27%) | |
Jan 28, 2022 | 197.46 | 200.66 | 193.99 | 200.58 | 3,153,832 | +5.06(+2.59%) |
Jan 27, 2022 | 198.42 | 200.25 | 194.78 | 195.52 | 4,345,587 | +0.43(+0.22%) |
Jan 26, 2022 | 198.69 | 200.12 | 193.86 | 195.09 | 4,564,849 | -2.74(-1.38%) |
Jan 25, 2022 | 201.21 | 201.51 | 196.19 | 197.82 | 5,348,329 | -5.44(-2.67%) |
Jan 24, 2022 | 198.48 | 203.67 | 195.28 | 203.26 | 6,096,497 | +3.07(+1.53%) |
Jan 21, 2022 | 202.72 | 203.54 | 197.40 | 200.19 | 8,583,406 | -4.12(-2.02%) |
Jan 20, 2022 | 207.35 | 211.30 | 203.77 | 204.31 | 4,672,296 | -1.95(-0.95%) |
Jan 19, 2022 | 204.34 | 210.37 | 203.31 | 206.26 | 4,439,051 | +3.53(+1.74%) |
Jan 18, 2022 | 201.60 | 203.60 | 200.22 | 202.73 | 5,049,041 | -1.28(-0.63%) |
Jan 14, 2022 | 204.01 | 0 | -4.08(-1.96%) | |||
Jan 13, 2022 | 207.59 | 208.99 | 206.18 | 208.10 | 3,709,394 | +1.25(+0.61%) |
Jan 12, 2022 | 210.27 | 212.07 | 206.50 | 206.84 | 4,589,840 | -2.84(-1.35%) |
Jan 11, 2022 | 210.18 | 210.75 | 206.41 | 209.68 | 3,307,826 | +0.12(+0.06%) |
Jan 10, 2022 | 210.58 | 210.69 | 205.51 | 209.56 | 5,272,260 | -3.10(-1.46%) |
Jan 07, 2022 | 212.10 | 214.89 | 211.11 | 212.66 | 3,313,058 | -0.52(-0.25%) |
Jan 06, 2022 | 205.25 | 214.39 | 205.25 | 213.18 | 4,549,964 | +2.29(+1.09%) |
Jan 05, 2022 | 216.37 | 217.77 | 210.81 | 210.89 | 4,214,790 | -4.89(-2.27%) |
Jan 04, 2022 | 213.79 | 217.13 | 213.38 | 215.78 | 3,609,424 | +2.05(+0.96%) |
Jan 03, 2022 | 212.92 | 214.04 | 210.80 | 213.74 | 3,275,182 | +0.47(+0.22%) |
Dec 31, 2021 | 214.49 | 215.27 | 211.22 | 213.26 | 2,697,043 | -0.43(-0.20%) |
Dec 30, 2021 | 210.83 | 215.50 | 210.83 | 213.70 | 4,338,383 | +3.68(+1.75%) |
Dec 29, 2021 | 207.67 | 211.54 | 207.67 | 210.02 | 3,324,139 | +2.77(+1.34%) |
Dec 28, 2021 | 206.82 | 209.63 | 206.08 | 207.25 | 3,475,334 | +0.75(+0.36%) |
Dec 27, 2021 | 204.66 | 207.04 | 203.52 | 206.50 | 4,705,117 | +2.85(+1.40%) |
Dec 23, 2021 | 201.39 | 204.69 | 201.15 | 203.65 | 3,630,371 | +3.01(+1.50%) |
Dec 22, 2021 | 202.54 | 203.90 | 199.96 | 200.64 | 4,537,132 | -2.15(-1.06%) |
Dec 21, 2021 | 202.61 | 203.44 | 199.48 | 202.79 | 4,312,333 | +0.81(+0.40%) |
Dec 20, 2021 | 203.67 | 204.11 | 197.75 | 201.98 | 5,678,345 | -3.80(-1.85%) |
Dec 17, 2021 | 207.17 | 208.52 | 204.08 | 205.77 | 6,360,964 | -1.35(-0.65%) |
Dec 16, 2021 | 217.43 | 218.07 | 206.86 | 207.13 | 7,919,922 | -10.94(-5.02%) |
Dec 15, 2021 | 215.26 | 218.22 | 213.37 | 218.07 | 3,718,164 | +1.26(+0.58%) |
Dec 14, 2021 | 212.78 | 217.62 | 212.78 | 216.80 | 3,650,724 | +1.02(+0.47%) |
Dec 13, 2021 | 219.24 | 219.79 | 214.15 | 215.78 | 4,105,077 | -3.69(-1.68%) |
Dec 10, 2021 | 218.54 | 220.92 | 218.10 | 219.48 | 2,699,201 | +0.57(+0.26%) |
Dec 09, 2021 | 220.33 | 220.88 | 217.31 | 218.91 | 2,996,639 | -1.88(-0.85%) |
Dec 08, 2021 | 227.36 | 227.91 | 219.49 | 220.78 | 5,347,868 | -5.56(-2.46%) |
Dec 07, 2021 | 225.42 | 226.89 | 224.53 | 226.34 | 3,869,497 | +2.45(+1.09%) |
Dec 06, 2021 | 228.95 | 229.31 | 223.29 | 223.89 | 4,090,722 | -4.24(-1.86%) |
Dec 03, 2021 | 227.35 | 228.90 | 226.05 | 228.13 | 5,251,925 | +1.91(+0.84%) |
Dec 02, 2021 | 222.90 | 227.25 | 222.43 | 226.22 | 3,996,384 | +4.71(+2.13%) |
Dec 01, 2021 | 226.39 | 228.89 | 221.37 | 221.51 | 4,179,916 | -3.18(-1.41%) |
Nov 30, 2021 | 227.01 | 227.59 | 223.22 | 224.69 | 8,581,025 | -4.90(-2.14%) |
Nov 29, 2021 | 229.02 | 231.82 | 227.61 | 229.59 | 3,285,741 | +2.39(+1.05%) |
Nov 26, 2021 | 229.16 | 231.71 | 226.47 | 227.21 | 3,451,944 | -2.02(-0.88%) |
Nov 24, 2021 | 228.43 | 230.02 | 226.79 | 229.22 | 3,312,066 | -0.39(-0.17%) |
Nov 23, 2021 | 226.36 | 230.11 | 224.31 | 229.61 | 4,399,382 | +4.25(+1.88%) |
Nov 22, 2021 | 231.69 | 231.92 | 222.27 | 225.36 | 6,043,572 | -5.65(-2.45%) |
Nov 19, 2021 | 231.38 | 233.94 | 230.75 | 231.01 | 4,303,898 | -1.24(-0.54%) |
Nov 18, 2021 | 235.98 | 236.49 | 231.46 | 232.26 | 6,279,589 | -1.61(-0.69%) |
Nov 17, 2021 | 234.04 | 236.97 | 231.72 | 233.87 | 12,850,233 | -11.60(-4.73%) |
Nov 16, 2021 | 242.35 | 246.52 | 242.11 | 245.47 | 4,691,513 | +2.73(+1.12%) |
Nov 15, 2021 | 241.33 | 247.01 | 240.05 | 242.74 | 5,279,140 | +3.96(+1.66%) |
Nov 12, 2021 | 236.36 | 240.48 | 235.72 | 238.78 | 2,719,699 | +3.68(+1.57%) |
Nov 11, 2021 | 233.50 | 235.62 | 232.98 | 235.10 | 2,393,532 | +1.80(+0.77%) |
Nov 10, 2021 | 233.28 | 233.30 | 2,278,998 | -1.02(-0.43%) | ||
Nov 09, 2021 | 232.14 | 234.56 | 231.94 | 234.32 | 2,555,524 | +1.68(+0.72%) |
Nov 08, 2021 | 232.57 | 235.19 | 231.45 | 232.64 | 2,747,453 | -0.86(-0.37%) |
Nov 05, 2021 | 239.69 | 239.91 | 232.16 | 233.50 | 4,421,372 | -5.67(-2.37%) |
Nov 04, 2021 | 239.37 | 241.07 | 238.23 | 239.17 | 3,300,633 | +0.03(+0.01%) |
Nov 03, 2021 | 237.57 | 239.36 | 235.75 | 239.14 | 2,610,538 | +0.14(+0.06%) |
Nov 02, 2021 | 237.88 | 239.87 | 237.43 | 239.00 | 2,424,984 | +2.15(+0.91%) |
Nov 01, 2021 | 240.19 | 238.65 | 236.46 | 236.86 | 1,870,781 | -1.56(-0.65%) |
Oct 29, 2021 | 235.56 | 238.56 | 235.56 | 238.42 | 2,632,840 | +1.29(+0.54%) |
Oct 28, 2021 | 237.17 | 238.91 | 236.50 | 237.13 | 1,887,722 | +1.54(+0.65%) |
Oct 27, 2021 | 237.79 | 238.14 | 234.84 | 235.59 | 2,471,776 | -2.01(-0.85%) |
Oct 26, 2021 | 240.05 | 237.60 | 2,657,352 | -1.49(-0.62%) | ||
Oct 25, 2021 | 235.85 | 239.69 | 235.19 | 239.09 | 2,708,966 | +4.06(+1.73%) |
Oct 22, 2021 | 234.62 | 236.39 | 233.80 | 235.03 | 2,401,820 | +1.58(+0.68%) |
Oct 21, 2021 | 231.07 | 233.48 | 230.87 | 233.45 | 1,913,835 | +2.19(+0.94%) |
Oct 20, 2021 | 233.54 | 233.94 | 230.79 | 231.26 | 2,405,604 | -0.33(-0.14%) |
Oct 19, 2021 | 233.74 | 235.97 | 231.24 | 231.59 | 3,489,053 | -1.34(-0.58%) |
Oct 18, 2021 | 224.95 | 233.02 | 224.57 | 232.94 | 4,739,321 | +7.29(+3.23%) |
Oct 15, 2021 | 223.43 | 227.15 | 222.37 | 225.64 | 3,949,443 | +3.33(+1.50%) |
Oct 14, 2021 | 219.30 | 223.89 | 216.94 | 222.32 | 4,663,081 | +4.90(+2.26%) |
Oct 13, 2021 | 212.59 | 217.43 | 211.69 | 217.41 | 4,343,713 | +5.98(+2.83%) |
Oct 12, 2021 | 211.22 | 212.50 | 209.84 | 211.44 | 2,359,776 | +1.40(+0.66%) |
Oct 11, 2021 | 209.90 | 212.37 | 209.69 | 210.04 | 2,176,214 | -0.16(-0.08%) |
Oct 08, 2021 | 211.26 | 212.80 | 209.67 | 210.21 | 2,183,214 | -0.84(-0.40%) |
Oct 07, 2021 | 209.88 | 212.59 | 209.75 | 211.05 | 2,561,204 | +2.74(+1.32%) |
Oct 06, 2021 | 207.68 | 208.96 | 206.42 | 208.31 | 3,036,761 | -0.67(-0.32%) |
Oct 05, 2021 | 208.52 | 210.77 | 207.23 | 208.98 | 2,620,892 | +1.53(+0.74%) |
Oct 04, 2021 | 209.32 | 210.30 | 204.67 | 207.44 | 4,155,292 | -2.32(-1.11%) |