Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 173.82 | 178.50 | 173.05 | 178.50 | 7,595,356 | +4.55(+2.62%) |
Nov 29, 2022 | 173.10 | 174.23 | 171.47 | 173.95 | 3,901,746 | +4.69(+2.77%) |
Nov 28, 2022 | 170.26 | 171.50 | 167.88 | 169.26 | 2,171,513 | -2.46(-1.43%) |
Nov 25, 2022 | 172.78 | 173.01 | 171.43 | 171.72 | 969,829 | -0.30(-0.17%) |
Nov 23, 2022 | 172.51 | 173.05 | 171.90 | 172.02 | 1,683,430 | +0.09(+0.05%) |
Nov 22, 2022 | 170.73 | 172.07 | 169.79 | 171.93 | 2,349,522 | +2.00(+1.18%) |
Nov 21, 2022 | 167.61 | 170.05 | 167.37 | 169.92 | 2,643,651 | +1.54(+0.92%) |
Nov 18, 2022 | 167.95 | 168.61 | 166.30 | 168.38 | 3,220,136 | +2.74(+1.65%) |
Nov 17, 2022 | 164.65 | 165.67 | 161.46 | 165.64 | 2,675,839 | -0.94(-0.56%) |
Nov 16, 2022 | 169.69 | 169.77 | 165.49 | 166.58 | 2,884,110 | -4.15(-2.43%) |
Nov 15, 2022 | 167.91 | 170.82 | 167.53 | 170.73 | 3,300,082 | +3.46(+2.07%) |
Nov 14, 2022 | 167.56 | 170.75 | 167.21 | 167.27 | 3,275,954 | -0.38(-0.22%) |
Nov 11, 2022 | 162.49 | 168.40 | 162.30 | 167.65 | 4,093,721 | +6.95(+4.33%) |
Nov 10, 2022 | 156.20 | 160.72 | 156.20 | 160.69 | 3,578,980 | +9.17(+6.05%) |
Nov 09, 2022 | 155.39 | 156.22 | 151.41 | 151.53 | 2,908,959 | -4.42(-2.83%) |
Nov 08, 2022 | 156.88 | 158.28 | 154.89 | 155.94 | 2,939,264 | -0.31(-0.20%) |
Nov 07, 2022 | 153.26 | 156.67 | 152.79 | 156.26 | 2,840,586 | +3.18(+2.08%) |
Nov 04, 2022 | 153.38 | 153.79 | 150.23 | 153.08 | 2,598,847 | +1.55(+1.02%) |
Nov 03, 2022 | 149.97 | 153.29 | 147.89 | 151.53 | 2,892,032 | -0.53(-0.35%) |
Nov 02, 2022 | 153.50 | 157.62 | 152.03 | 152.05 | 3,057,357 | -2.61(-1.68%) |
Nov 01, 2022 | 156.10 | 156.76 | 152.26 | 154.66 | 2,656,722 | -0.34(-0.22%) |
Oct 31, 2022 | 153.49 | 156.87 | 152.83 | 155.00 | 3,149,357 | +0.55(+0.36%) |
Oct 28, 2022 | 152.78 | 154.77 | 150.12 | 154.45 | 5,164,649 | +0.63(+0.41%) |
Oct 27, 2022 | 157.00 | 157.66 | 153.45 | 153.82 | 3,599,023 | -2.31(-1.48%) |
Oct 26, 2022 | 154.75 | 157.53 | 152.91 | 156.13 | 5,217,327 | +1.84(+1.19%) |
Oct 25, 2022 | 159.17 | 161.50 | 153.85 | 154.29 | 8,331,339 | -0.51(-0.33%) |
Oct 24, 2022 | 154.34 | 157.27 | 153.89 | 154.80 | 4,852,258 | +1.85(+1.21%) |
Oct 21, 2022 | 149.33 | 153.40 | 148.77 | 152.95 | 3,428,299 | +4.22(+2.84%) |
Oct 20, 2022 | 152.13 | 152.65 | 148.12 | 148.73 | 3,065,835 | -4.44(-2.90%) |
Oct 19, 2022 | 154.09 | 154.50 | 152.13 | 153.17 | 2,305,506 | -1.11(-0.72%) |
Oct 18, 2022 | 154.73 | 155.91 | 152.09 | 154.28 | 2,470,603 | +2.10(+1.38%) |
Oct 17, 2022 | 151.73 | 153.48 | 151.27 | 152.18 | 2,461,768 | +2.81(+1.88%) |
Oct 14, 2022 | 152.04 | 152.96 | 149.19 | 149.38 | 2,097,240 | -1.83(-1.21%) |
Oct 13, 2022 | 144.23 | 152.28 | 143.09 | 151.20 | 2,790,970 | +3.86(+2.62%) |
Oct 12, 2022 | 147.73 | 149.42 | 146.89 | 147.34 | 2,412,816 | +0.06(+0.04%) |
Oct 11, 2022 | 147.25 | 148.96 | 146.40 | 147.28 | 2,343,015 | -0.31(-0.21%) |
Oct 10, 2022 | 148.78 | 149.49 | 146.34 | 147.58 | 3,400,022 | +0.56(+0.38%) |
Oct 07, 2022 | 151.48 | 151.52 | 146.29 | 147.03 | 3,778,747 | -5.97(-3.90%) |
Oct 06, 2022 | 154.63 | 155.61 | 152.18 | 153.00 | 2,570,667 | -2.15(-1.39%) |
Oct 05, 2022 | 154.34 | 156.95 | 154.00 | 155.15 | 3,042,779 | -0.89(-0.57%) |
Oct 04, 2022 | 153.00 | 156.27 | 152.41 | 156.04 | 3,695,842 | +5.36(+3.56%) |
Oct 03, 2022 | 148.41 | 152.04 | 147.29 | 150.68 | 3,782,611 | +1.43(+0.96%) |
Sep 30, 2022 | 152.41 | 152.74 | 149.23 | 149.25 | 3,055,909 | -3.49(-2.29%) |
Sep 29, 2022 | 153.66 | 154.02 | 151.28 | 152.74 | 2,700,208 | -1.66(-1.08%) |
Sep 28, 2022 | 152.70 | 155.38 | 151.89 | 154.40 | 3,201,404 | +2.17(+1.43%) |
Sep 27, 2022 | 151.09 | 153.44 | 150.13 | 152.23 | 3,654,794 | +2.79(+1.87%) |
Sep 26, 2022 | 150.91 | 151.47 | 147.92 | 149.44 | 4,506,375 | -2.38(-1.57%) |
Sep 23, 2022 | 152.33 | 153.05 | 149.58 | 151.82 | 4,603,174 | -3.26(-2.10%) |
Sep 22, 2022 | 158.75 | 158.77 | 154.96 | 155.09 | 5,667,404 | -5.51(-3.43%) |
Sep 21, 2022 | 163.60 | 165.91 | 160.54 | 160.60 | 3,422,226 | -1.71(-1.05%) |
Sep 20, 2022 | 164.78 | 165.12 | 161.36 | 162.31 | 3,060,304 | -4.02(-2.42%) |
Sep 19, 2022 | 162.89 | 166.67 | 162.28 | 166.33 | 3,264,542 | +3.07(+1.88%) |
Sep 16, 2022 | 164.15 | 165.13 | 160.02 | 163.26 | 13,596,823 | -7.66(-4.48%) |
Sep 15, 2022 | 176.21 | 176.62 | 170.53 | 170.92 | 4,368,058 | -5.51(-3.12%) |
Sep 14, 2022 | 178.16 | 178.64 | 175.17 | 176.43 | 2,823,170 | -1.62(-0.91%) |
Sep 13, 2022 | 181.23 | 182.63 | 177.52 | 178.04 | 2,578,958 | -6.89(-3.73%) |
Sep 12, 2022 | 184.36 | 185.66 | 184.31 | 184.94 | 2,578,849 | +1.37(+0.75%) |
Sep 09, 2022 | 182.53 | 184.23 | 182.14 | 183.57 | 1,892,038 | +2.37(+1.31%) |
Sep 08, 2022 | 180.38 | 181.59 | 178.85 | 181.20 | 2,344,739 | -0.15(-0.08%) |
Sep 07, 2022 | 180.07 | 182.10 | 178.24 | 181.35 | 3,141,416 | +0.31(+0.17%) |
Sep 06, 2022 | 179.97 | 181.27 | 176.75 | 181.05 | 4,070,376 | -0.08(-0.05%) |
Sep 02, 2022 | 184.24 | 184.75 | 179.55 | 181.13 | 2,885,165 | -0.52(-0.28%) |
Sep 01, 2022 | 179.59 | 182.09 | 178.41 | 181.65 | 2,536,473 | +1.94(+1.08%) |
Aug 31, 2022 | 180.36 | 181.25 | 179.25 | 179.71 | 2,844,074 | -0.50(-0.28%) |
Aug 30, 2022 | 182.63 | 183.31 | 179.81 | 180.21 | 2,422,367 | -2.05(-1.13%) |
Aug 29, 2022 | 183.19 | 184.34 | 182.18 | 182.26 | 2,086,433 | -1.53(-0.83%) |
Aug 26, 2022 | 189.29 | 190.04 | 183.73 | 183.79 | 2,385,624 | -5.61(-2.96%) |
Aug 25, 2022 | 188.18 | 189.44 | 187.10 | 189.40 | 2,147,939 | +1.81(+0.97%) |
Aug 24, 2022 | 188.38 | 189.48 | 187.43 | 187.59 | 2,190,749 | -2.06(-1.09%) |
Aug 23, 2022 | 190.87 | 191.85 | 188.88 | 189.65 | 2,259,974 | -1.04(-0.55%) |
Aug 22, 2022 | 189.86 | 191.83 | 189.56 | 190.69 | 3,889,547 | -1.88(-0.97%) |
Aug 19, 2022 | 193.01 | 193.45 | 191.01 | 192.57 | 2,927,080 | +0.35(+0.18%) |
Aug 18, 2022 | 188.83 | 192.37 | 188.48 | 192.22 | 2,071,558 | +2.84(+1.50%) |
Aug 17, 2022 | 187.08 | 190.43 | 186.95 | 189.38 | 1,912,836 | -1.27(-0.66%) |
Aug 16, 2022 | 188.71 | 191.89 | 188.27 | 190.65 | 2,485,195 | +0.43(+0.23%) |
Aug 15, 2022 | 188.33 | 190.42 | 187.82 | 190.21 | 1,751,550 | +0.92(+0.48%) |
Aug 12, 2022 | 187.12 | 189.39 | 186.28 | 189.30 | 2,038,557 | +1.83(+0.98%) |
Aug 11, 2022 | 186.49 | 188.81 | 185.01 | 187.47 | 2,977,576 | +1.89(+1.02%) |
Aug 10, 2022 | 183.19 | 185.85 | 182.50 | 185.58 | 3,043,675 | +5.25(+2.91%) |
Aug 09, 2022 | 180.17 | 181.14 | 179.02 | 180.33 | 2,205,371 | +0.51(+0.29%) |
Aug 08, 2022 | 181.44 | 182.52 | 179.38 | 179.82 | 2,292,942 | -0.61(-0.34%) |
Aug 05, 2022 | 177.40 | 180.57 | 177.40 | 180.43 | 1,947,636 | +2.05(+1.15%) |
Aug 04, 2022 | 176.71 | 178.49 | 175.70 | 178.38 | 1,774,623 | +1.01(+0.57%) |
Aug 03, 2022 | 178.53 | 179.13 | 176.76 | 177.37 | 2,090,135 | -0.10(-0.06%) |
Aug 02, 2022 | 178.38 | 178.79 | 176.01 | 177.47 | 2,262,914 | -1.66(-0.93%) |
Aug 01, 2022 | 177.06 | 179.57 | 176.91 | 179.13 | 2,274,895 | +0.41(+0.23%) |
Jul 29, 2022 | 172.91 | 179.49 | 172.38 | 178.72 | 4,470,347 | +6.10(+3.53%) |
Jul 28, 2022 | 169.34 | 173.38 | 168.55 | 172.62 | 2,674,370 | +3.98(+2.36%) |
Jul 27, 2022 | 167.71 | 169.68 | 165.12 | 168.64 | 2,989,502 | +2.17(+1.31%) |
Jul 26, 2022 | 164.38 | 168.58 | 163.84 | 166.47 | 5,408,995 | -5.85(-3.40%) |
Jul 25, 2022 | 173.28 | 174.17 | 171.45 | 172.32 | 3,069,406 | -0.06(-0.04%) |
Jul 22, 2022 | 172.99 | 173.58 | 170.25 | 172.38 | 2,459,516 | +0.89(+0.52%) |
Jul 21, 2022 | 171.44 | 172.53 | 170.41 | 171.49 | 2,530,146 | +0.15(+0.09%) |
Jul 20, 2022 | 170.43 | 171.94 | 168.98 | 171.35 | 1,913,637 | +0.95(+0.56%) |
Jul 19, 2022 | 166.21 | 170.52 | 166.20 | 170.39 | 2,956,089 | +5.25(+3.18%) |
Jul 18, 2022 | 167.20 | 168.64 | 164.82 | 165.14 | 2,496,496 | -2.30(-1.37%) |
Jul 15, 2022 | 165.59 | 167.64 | 165.59 | 167.44 | 5,467,834 | +3.95(+2.42%) |
Jul 14, 2022 | 162.25 | 163.67 | 160.60 | 163.49 | 2,712,027 | +0.33(+0.20%) |
Jul 13, 2022 | 163.62 | 165.98 | 161.61 | 163.16 | 2,633,000 | -1.33(-0.81%) |
Jul 12, 2022 | 166.47 | 167.35 | 163.28 | 164.49 | 4,588,153 | -4.83(-2.85%) |
Jul 11, 2022 | 168.47 | 171.32 | 168.47 | 169.32 | 2,481,874 | -0.70(-0.41%) |
Jul 08, 2022 | 170.30 | 170.84 | 167.90 | 170.02 | 2,113,742 | -0.73(-0.42%) |
Jul 07, 2022 | 170.50 | 171.49 | 167.84 | 170.74 | 3,229,776 | +0.94(+0.55%) |
Jul 06, 2022 | 169.45 | 170.53 | 167.55 | 169.81 | 2,186,443 | +0.50(+0.29%) |
Jul 05, 2022 | 167.16 | 169.62 | 166.65 | 169.31 | 2,696,908 | -0.33(-0.19%) |
Jul 01, 2022 | 166.70 | 170.67 | 166.45 | 169.64 | 3,236,876 | +2.25(+1.34%) |
Jun 30, 2022 | 164.06 | 168.63 | 162.83 | 167.39 | 4,069,007 | +1.29(+0.78%) |
Jun 29, 2022 | 165.37 | 166.55 | 162.93 | 166.10 | 2,290,978 | +1.11(+0.67%) |
Jun 28, 2022 | 167.59 | 169.91 | 164.62 | 164.99 | 2,596,377 | -1.73(-1.04%) |
Jun 27, 2022 | 169.51 | 169.61 | 166.03 | 166.72 | 2,095,306 | -1.37(-0.81%) |
Jun 24, 2022 | 165.77 | 169.30 | 165.77 | 168.09 | 5,263,278 | +4.28(+2.61%) |
Jun 23, 2022 | 162.65 | 164.16 | 160.69 | 163.81 | 3,188,023 | +2.27(+1.41%) |
Jun 22, 2022 | 158.53 | 162.14 | 158.07 | 161.53 | 2,912,692 | +1.51(+0.95%) |
Jun 21, 2022 | 158.31 | 160.48 | 158.11 | 160.02 | 3,103,961 | +3.15(+2.01%) |
Jun 17, 2022 | 157.23 | 159.30 | 155.40 | 156.88 | 8,264,021 | -1.03(-0.65%) |
Jun 16, 2022 | 156.94 | 158.91 | 156.57 | 157.90 | 3,659,349 | -3.38(-2.10%) |
Jun 15, 2022 | 160.57 | 165.14 | 159.05 | 161.29 | 3,778,639 | +1.58(+0.99%) |
Jun 14, 2022 | 159.61 | 163.20 | 157.76 | 159.71 | 4,280,208 | +1.32(+0.83%) |
Jun 13, 2022 | 156.66 | 160.37 | 155.44 | 158.39 | 4,691,889 | -0.30(-0.19%) |
Jun 10, 2022 | 158.92 | 160.48 | 157.58 | 158.69 | 3,512,160 | -3.21(-1.98%) |
Jun 09, 2022 | 164.15 | 166.35 | 161.84 | 161.90 | 3,153,277 | -2.65(-1.61%) |
Jun 08, 2022 | 167.39 | 168.04 | 163.22 | 164.55 | 3,917,292 | -5.57(-3.27%) |
Jun 07, 2022 | 169.51 | 170.57 | 167.09 | 170.12 | 3,253,112 | -1.47(-0.85%) |
Jun 06, 2022 | 171.37 | 173.21 | 171.06 | 171.58 | 2,888,988 | +1.49(+0.87%) |
Jun 03, 2022 | 167.24 | 170.14 | 166.96 | 170.10 | 4,157,158 | +1.30(+0.77%) |
Jun 02, 2022 | 167.07 | 168.81 | 165.26 | 168.80 | 2,527,604 | +3.52(+2.13%) |
Jun 01, 2022 | 167.12 | 168.72 | 164.47 | 165.28 | 3,548,109 | -1.85(-1.11%) |
May 31, 2022 | 165.22 | 169.29 | 163.86 | 167.13 | 9,524,609 | -0.26(-0.15%) |
May 27, 2022 | 163.83 | 167.40 | 163.76 | 167.38 | 3,227,648 | +3.80(+2.33%) |
May 26, 2022 | 160.93 | 165.09 | 160.93 | 163.58 | 2,866,292 | +4.15(+2.60%) |
May 25, 2022 | 157.61 | 160.53 | 156.91 | 159.43 | 3,673,268 | -0.23(-0.14%) |
May 24, 2022 | 158.45 | 160.23 | 156.23 | 159.66 | 3,124,495 | -0.26(-0.16%) |
May 23, 2022 | 158.36 | 160.17 | 157.22 | 159.92 | 3,094,145 | +3.07(+1.96%) |
May 20, 2022 | 155.15 | 157.00 | 152.74 | 156.85 | 3,796,759 | +3.35(+2.18%) |
May 19, 2022 | 156.04 | 157.00 | 151.62 | 153.50 | 4,780,807 | -4.44(-2.81%) |
May 18, 2022 | 164.59 | 165.19 | 157.29 | 157.94 | 4,661,821 | -10.00(-5.96%) |
May 17, 2022 | 167.81 | 168.52 | 165.38 | 167.94 | 2,889,213 | +3.09(+1.88%) |
May 16, 2022 | 163.06 | 166.86 | 162.17 | 164.85 | 3,275,473 | +1.59(+0.97%) |
May 13, 2022 | 162.19 | 164.21 | 161.16 | 163.27 | 4,169,034 | +0.84(+0.51%) |
May 12, 2022 | 160.15 | 162.53 | 157.47 | 162.43 | 5,884,414 | +1.08(+0.67%) |
May 11, 2022 | 164.82 | 166.12 | 160.85 | 161.35 | 5,426,568 | -4.14(-2.50%) |
May 10, 2022 | 166.57 | 167.75 | 163.38 | 165.49 | 3,860,694 | +0.53(+0.32%) |
May 09, 2022 | 161.58 | 166.94 | 160.79 | 164.96 | 4,324,690 | +1.37(+0.84%) |
May 06, 2022 | 162.88 | 164.61 | 159.71 | 163.59 | 3,109,490 | +0.12(+0.07%) |
May 05, 2022 | 165.16 | 166.70 | 161.68 | 163.47 | 3,574,009 | -3.65(-2.18%) |
May 04, 2022 | 161.90 | 167.49 | 160.94 | 167.12 | 4,310,848 | +5.17(+3.19%) |
May 03, 2022 | 162.97 | 163.62 | 160.52 | 161.95 | 3,592,116 | -0.42(-0.26%) |
May 02, 2022 | 163.91 | 164.56 | 159.31 | 162.37 | 5,528,187 | -1.27(-0.78%) |
Apr 29, 2022 | 169.25 | 171.42 | 163.26 | 163.64 | 5,354,160 | -9.25(-5.35%) |
Apr 28, 2022 | 171.15 | 173.52 | 169.22 | 172.90 | 3,494,034 | +3.42(+2.02%) |
Apr 27, 2022 | 166.00 | 170.33 | 165.42 | 169.48 | 4,375,581 | +3.05(+1.83%) |
Apr 26, 2022 | 169.74 | 170.41 | 164.41 | 166.43 | 8,591,185 | -5.99(-3.48%) |
Apr 25, 2022 | 169.69 | 173.06 | 166.55 | 172.43 | 5,886,447 | +2.26(+1.33%) |
Apr 22, 2022 | 171.17 | 173.61 | 169.97 | 170.16 | 4,368,503 | -1.50(-0.87%) |
Apr 21, 2022 | 174.14 | 174.14 | 170.76 | 171.66 | 2,879,713 | -1.48(-0.86%) |
Apr 20, 2022 | 174.55 | 175.23 | 172.98 | 173.14 | 2,777,949 | -0.24(-0.14%) |
Apr 19, 2022 | 171.16 | 174.12 | 170.62 | 173.38 | 2,696,781 | +3.21(+1.89%) |
Apr 18, 2022 | 170.66 | 171.66 | 168.81 | 170.17 | 2,807,350 | -0.78(-0.46%) |
Apr 14, 2022 | 173.77 | 173.93 | 170.79 | 170.95 | 2,886,263 | -0.77(-0.45%) |
Apr 13, 2022 | 170.44 | 172.79 | 169.73 | 171.72 | 2,524,651 | +0.89(+0.52%) |
Apr 12, 2022 | 173.64 | 174.69 | 169.84 | 170.83 | 3,770,660 | -2.68(-1.55%) |
Apr 11, 2022 | 172.53 | 176.57 | 171.51 | 173.52 | 3,065,942 | -0.12(-0.07%) |
Apr 08, 2022 | 171.60 | 174.43 | 169.16 | 173.63 | 6,011,857 | -1.57(-0.90%) |
Apr 07, 2022 | 176.79 | 176.79 | 172.32 | 175.21 | 3,990,098 | -1.54(-0.87%) |
Apr 06, 2022 | 177.82 | 179.04 | 175.71 | 176.74 | 4,302,124 | -2.56(-1.43%) |
Apr 05, 2022 | 182.07 | 183.84 | 178.22 | 179.31 | 6,895,879 | -7.27(-3.90%) |
Apr 04, 2022 | 186.20 | 187.54 | 184.20 | 186.58 | 3,527,747 | -1.30(-0.69%) |
Apr 01, 2022 | 195.39 | 195.67 | 185.23 | 187.88 | 4,392,286 | -7.11(-3.65%) |
Mar 31, 2022 | 199.26 | 200.78 | 194.99 | 194.99 | 3,144,123 | -5.22(-2.61%) |
Mar 30, 2022 | 201.85 | 202.12 | 198.72 | 200.21 | 2,419,473 | -2.05(-1.01%) |
Mar 29, 2022 | 201.81 | 203.64 | 200.47 | 202.26 | 3,348,336 | +2.64(+1.32%) |
Mar 28, 2022 | 196.72 | 199.88 | 196.46 | 199.62 | 2,588,166 | +3.82(+1.95%) |
Mar 25, 2022 | 195.03 | 195.97 | 192.82 | 195.80 | 1,930,335 | +0.63(+0.32%) |
Mar 24, 2022 | 195.25 | 195.90 | 193.96 | 195.17 | 2,070,506 | +0.07(+0.04%) |
Mar 23, 2022 | 197.74 | 197.95 | 194.77 | 195.10 | 2,133,021 | -3.49(-1.76%) |
Mar 22, 2022 | 199.65 | 200.39 | 197.56 | 198.59 | 2,423,991 | -0.13(-0.06%) |
Mar 21, 2022 | 198.38 | 201.66 | 197.25 | 198.72 | 2,468,853 | -1.11(-0.56%) |
Mar 18, 2022 | 200.92 | 201.12 | 197.16 | 199.83 | 6,905,176 | -2.31(-1.14%) |
Mar 17, 2022 | 196.39 | 202.37 | 195.26 | 202.14 | 3,871,908 | +4.02(+2.03%) |
Mar 16, 2022 | 193.30 | 198.22 | 193.22 | 198.12 | 3,323,558 | +6.70(+3.50%) |
Mar 15, 2022 | 188.65 | 192.06 | 187.80 | 191.42 | 3,151,380 | +5.66(+3.05%) |
Mar 14, 2022 | 186.93 | 189.94 | 184.80 | 185.75 | 2,460,611 | +0.36(+0.20%) |
Mar 11, 2022 | 189.04 | 190.18 | 185.22 | 185.39 | 2,206,929 | -2.98(-1.58%) |
Mar 10, 2022 | 185.93 | 188.54 | 188.37 | 2,512,101 | +0.36(+0.19%) | |
Mar 09, 2022 | 190.03 | 190.28 | 187.58 | 188.01 | 3,406,903 | +3.06(+1.66%) |
Mar 08, 2022 | 183.74 | 189.54 | 180.51 | 184.94 | 4,408,325 | +2.03(+1.11%) |
Mar 07, 2022 | 188.62 | 190.02 | 181.97 | 182.92 | 4,446,305 | -8.37(-4.38%) |
Mar 04, 2022 | 191.92 | 192.03 | 188.26 | 191.29 | 2,687,400 | -1.85(-0.96%) |
Mar 03, 2022 | 194.46 | 196.61 | 192.59 | 193.15 | 3,319,800 | +0.88(+0.46%) |
Mar 02, 2022 | 187.21 | 194.00 | 187.06 | 192.26 | 3,138,149 | +5.35(+2.86%) |
Mar 01, 2022 | 190.45 | 191.49 | 185.29 | 186.92 | 3,283,702 | -4.40(-2.30%) |
Feb 28, 2022 | 187.45 | 191.78 | 185.97 | 191.32 | 3,889,533 | +0.43(+0.22%) |
Feb 25, 2022 | 188.43 | 192.38 | 189.52 | 190.89 | 2,922,361 | +2.51(+1.33%) |
Feb 24, 2022 | 181.94 | 188.59 | 180.98 | 188.38 | 3,677,159 | +2.46(+1.33%) |
Feb 23, 2022 | 190.45 | 191.81 | 185.64 | 185.92 | 3,117,762 | -4.08(-2.15%) |
Feb 22, 2022 | 189.78 | 191.44 | 187.91 | 190.00 | 3,913,574 | -0.35(-0.19%) |
Feb 18, 2022 | 190.35 | 0 | +0.15(+0.08%) | |||
Feb 17, 2022 | 193.23 | 193.47 | 189.31 | 190.20 | 3,118,556 | -4.15(-2.14%) |
Feb 16, 2022 | 194.84 | 196.77 | 192.72 | 194.35 | 2,466,780 | -1.76(-0.90%) |
Feb 15, 2022 | 194.95 | 198.11 | 194.70 | 196.11 | 3,488,545 | +2.95(+1.53%) |
Feb 14, 2022 | 192.89 | 194.01 | 191.11 | 193.16 | 4,034,034 | +0.45(+0.23%) |
Feb 11, 2022 | 198.82 | 199.73 | 191.46 | 192.71 | 4,233,096 | -6.49(-3.26%) |
Feb 10, 2022 | 200.94 | 202.29 | 197.93 | 199.20 | 3,743,333 | -3.96(-1.95%) |
Feb 09, 2022 | 205.69 | 207.93 | 202.74 | 203.16 | 2,360,060 | -0.12(-0.06%) |
Feb 08, 2022 | 202.86 | 204.49 | 201.44 | 203.28 | 3,055,042 | +0.13(+0.06%) |
Feb 07, 2022 | 203.54 | 205.40 | 199.98 | 203.15 | 3,650,920 | +0.24(+0.12%) |
Feb 04, 2022 | 205.17 | 205.64 | 201.22 | 202.91 | 4,013,752 | -3.52(-1.71%) |
Feb 03, 2022 | 207.47 | 206.43 | 3,879,045 | -3.09(-1.47%) | ||
Feb 02, 2022 | 208.20 | 209.70 | 203.73 | 209.52 | 6,062,799 | +1.28(+0.62%) |
Feb 01, 2022 | 203.11 | 210.97 | 200.40 | 208.24 | 21,179,148 | +25.71(+14.08%) |
Jan 31, 2022 | 178.88 | 182.78 | 182.53 | 5,118,340 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.74 | 179.04 | 173.98 | 178.95 | 3,439,345 | +3.09(+1.76%) |
Jan 27, 2022 | 181.07 | 182.10 | 175.04 | 175.87 | 3,734,567 | -3.76(-2.10%) |
Jan 26, 2022 | 183.53 | 185.98 | 178.03 | 179.63 | 3,406,224 | -2.65(-1.46%) |
Jan 25, 2022 | 180.58 | 183.52 | 177.99 | 182.28 | 4,228,803 | -1.98(-1.07%) |
Jan 24, 2022 | 179.64 | 184.88 | 177.18 | 184.26 | 4,055,674 | +1.97(+1.08%) |
Jan 21, 2022 | 182.85 | 184.63 | 180.89 | 182.29 | 2,847,847 | -0.31(-0.17%) |
Jan 20, 2022 | 185.69 | 186.84 | 182.44 | 182.60 | 1,890,138 | -1.33(-0.72%) |
Jan 19, 2022 | 185.09 | 187.08 | 183.66 | 183.93 | 1,885,160 | -1.65(-0.89%) |
Jan 18, 2022 | 184.61 | 185.98 | 181.90 | 185.58 | 2,592,144 | -0.86(-0.46%) |
Jan 14, 2022 | 186.44 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.97 | 192.84 | 189.50 | 189.98 | 2,024,782 | -0.68(-0.36%) |
Jan 12, 2022 | 191.29 | 192.68 | 189.65 | 190.66 | 2,065,650 | -0.05(-0.02%) |
Jan 11, 2022 | 190.91 | 190.91 | 187.79 | 190.71 | 1,962,315 | -0.42(-0.22%) |
Jan 10, 2022 | 195.92 | 196.08 | 190.11 | 191.12 | 3,161,205 | -5.80(-2.95%) |
Jan 07, 2022 | 196.19 | 198.09 | 194.24 | 196.93 | 3,338,961 | +1.37(+0.70%) |
Jan 06, 2022 | 194.13 | 196.00 | 192.56 | 195.55 | 2,328,922 | +1.88(+0.97%) |
Jan 05, 2022 | 195.70 | 196.76 | 193.37 | 193.68 | 3,002,707 | -2.46(-1.26%) |
Jan 04, 2022 | 193.53 | 197.38 | 192.81 | 196.14 | 3,036,063 | +3.42(+1.78%) |
Jan 03, 2022 | 193.76 | 194.66 | 190.36 | 192.72 | 2,569,694 | -0.76(-0.39%) |
Dec 31, 2021 | 192.39 | 194.45 | 191.13 | 193.48 | 1,750,308 | +0.40(+0.21%) |
Dec 30, 2021 | 193.82 | 194.97 | 192.29 | 193.08 | 1,337,117 | -0.63(-0.33%) |
Dec 29, 2021 | 193.65 | 195.28 | 193.00 | 193.71 | 1,279,419 | -0.07(-0.04%) |
Dec 28, 2021 | 193.68 | 195.11 | 192.93 | 193.78 | 1,523,689 | -0.39(-0.20%) |
Dec 27, 2021 | 192.17 | 194.62 | 191.91 | 194.17 | 2,002,072 | +2.64(+1.38%) |
Dec 23, 2021 | 188.85 | 192.46 | 188.85 | 191.54 | 2,851,481 | +3.38(+1.80%) |
Dec 22, 2021 | 187.14 | 188.27 | 186.44 | 188.15 | 1,901,581 | +1.21(+0.65%) |
Dec 21, 2021 | 184.38 | 187.82 | 183.88 | 186.94 | 2,566,383 | +4.22(+2.31%) |
Dec 20, 2021 | 185.07 | 185.94 | 181.81 | 182.73 | 3,251,935 | -3.75(-2.01%) |
Dec 17, 2021 | 190.28 | 191.84 | 186.31 | 186.48 | 6,309,725 | -1.25(-0.66%) |
Dec 16, 2021 | 187.62 | 191.21 | 187.59 | 187.73 | 3,246,326 | +1.99(+1.07%) |
Dec 15, 2021 | 186.53 | 188.15 | 184.61 | 185.74 | 4,101,335 | +1.83(+1.00%) |
Dec 14, 2021 | 185.23 | 186.99 | 183.31 | 183.91 | 2,138,649 | -2.32(-1.25%) |
Dec 13, 2021 | 186.81 | 188.94 | 185.60 | 186.23 | 2,115,621 | -2.53(-1.34%) |
Dec 10, 2021 | 187.75 | 189.43 | 187.16 | 188.76 | 2,091,450 | +2.32(+1.24%) |
Dec 09, 2021 | 184.19 | 187.65 | 183.92 | 186.44 | 2,139,809 | +1.64(+0.89%) |
Dec 08, 2021 | 185.97 | 187.29 | 183.59 | 184.79 | 1,788,687 | -0.60(-0.33%) |
Dec 07, 2021 | 184.44 | 185.85 | 183.58 | 185.40 | 2,493,289 | +3.01(+1.65%) |
Dec 06, 2021 | 182.33 | 184.69 | 181.78 | 182.39 | 3,330,935 | +1.20(+0.66%) |
Dec 03, 2021 | 181.47 | 182.91 | 178.51 | 181.19 | 2,887,494 | +0.75(+0.42%) |
Dec 02, 2021 | 176.27 | 181.10 | 174.95 | 180.44 | 2,684,260 | +5.19(+2.96%) |