Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.16 | 165.81 | 161.27 | 161.32 | 41,551,576 | -1.18(-0.73%) |
Sep 29, 2022 | 164.12 | 164.26 | 160.22 | 162.50 | 32,281,746 | -3.73(-2.24%) |
Sep 28, 2022 | 162.14 | 167.25 | 161.46 | 166.23 | 36,406,816 | +5.10(+3.16%) |
Sep 27, 2022 | 162.68 | 163.97 | 159.71 | 161.13 | 43,294,756 | +0.55(+0.34%) |
Sep 26, 2022 | 161.85 | 165.28 | 160.01 | 160.58 | 31,240,378 | -2.23(-1.37%) |
Sep 23, 2022 | 164.46 | 164.64 | 160.56 | 162.81 | 41,451,168 | -3.97(-2.38%) |
Sep 22, 2022 | 170.30 | 170.86 | 166.15 | 166.78 | 34,375,708 | -3.84(-2.25%) |
Sep 21, 2022 | 174.55 | 176.23 | 170.62 | 170.63 | 30,136,606 | -2.65(-1.53%) |
Sep 20, 2022 | 173.97 | 174.13 | 171.96 | 173.27 | 22,833,086 | -2.39(-1.36%) |
Sep 19, 2022 | 172.25 | 175.89 | 172.20 | 175.67 | 26,184,706 | +1.49(+0.85%) |
Sep 16, 2022 | 174.28 | 174.85 | 172.16 | 174.18 | 42,647,408 | -2.57(-1.45%) |
Sep 15, 2022 | 177.03 | 179.72 | 176.00 | 176.75 | 26,040,662 | -1.29(-0.73%) |
Sep 14, 2022 | 177.66 | 178.39 | 175.72 | 178.04 | 25,958,980 | +0.69(+0.39%) |
Sep 13, 2022 | 179.89 | 180.91 | 176.66 | 177.35 | 35,224,996 | -7.22(-3.91%) |
Sep 12, 2022 | 183.53 | 184.76 | 182.92 | 184.57 | 23,756,574 | +2.21(+1.21%) |
Sep 09, 2022 | 180.36 | 182.59 | 180.12 | 182.36 | 23,849,910 | +3.59(+2.01%) |
Sep 08, 2022 | 175.83 | 178.85 | 174.79 | 178.77 | 25,954,486 | +1.48(+0.83%) |
Sep 07, 2022 | 173.19 | 177.56 | 173.15 | 177.29 | 26,163,260 | +3.78(+2.18%) |
Sep 06, 2022 | 175.85 | 176.21 | 172.73 | 173.52 | 24,470,176 | -1.73(-0.99%) |
Sep 02, 2022 | 178.66 | 179.00 | 174.32 | 175.25 | 28,330,016 | -1.37(-0.78%) |
Sep 01, 2022 | 176.89 | 177.00 | 174.09 | 176.62 | 31,555,266 | -1.95(-1.09%) |
Aug 31, 2022 | 179.97 | 180.75 | 178.27 | 178.57 | 23,003,528 | -1.09(-0.61%) |
Aug 30, 2022 | 182.77 | 182.96 | 178.60 | 179.66 | 23,159,068 | -2.55(-1.40%) |
Aug 29, 2022 | 181.93 | 183.91 | 181.51 | 182.21 | 20,275,634 | -1.69(-0.92%) |
Aug 26, 2022 | 190.09 | 190.19 | 183.59 | 183.90 | 24,845,274 | -6.25(-3.29%) |
Aug 25, 2022 | 188.18 | 190.20 | 187.79 | 190.15 | 15,180,356 | +2.91(+1.55%) |
Aug 24, 2022 | 185.66 | 188.10 | 185.05 | 187.24 | 16,477,077 | +1.42(+0.76%) |
Aug 23, 2022 | 185.81 | 187.74 | 185.27 | 185.82 | 20,684,852 | +0.30(+0.16%) |
Aug 22, 2022 | 186.83 | 187.18 | 184.90 | 185.52 | 23,744,818 | -3.90(-2.06%) |
Aug 19, 2022 | 191.54 | 191.81 | 188.85 | 189.42 | 28,173,854 | -4.16(-2.15%) |
Aug 18, 2022 | 192.56 | 193.89 | 191.61 | 193.57 | 19,114,590 | +1.28(+0.66%) |
Aug 17, 2022 | 193.38 | 193.97 | 191.10 | 192.30 | 23,019,480 | -3.29(-1.68%) |
Aug 16, 2022 | 195.11 | 196.56 | 193.68 | 195.59 | 19,316,422 | -0.08(-0.04%) |
Aug 15, 2022 | 193.45 | 195.75 | 192.89 | 195.66 | 17,877,070 | +0.69(+0.35%) |
Aug 12, 2022 | 192.04 | 195.04 | 191.30 | 194.97 | 22,609,348 | +3.90(+2.04%) |
Aug 11, 2022 | 192.11 | 194.17 | 190.77 | 191.07 | 24,419,868 | +0.71(+0.37%) |
Aug 10, 2022 | 188.43 | 190.68 | 187.92 | 190.36 | 21,349,424 | +5.28(+2.86%) |
Aug 09, 2022 | 186.88 | 187.00 | 184.07 | 185.08 | 18,731,494 | -2.56(-1.36%) |
Aug 08, 2022 | 186.99 | 189.39 | 186.73 | 187.64 | 22,938,766 | +1.97(+1.06%) |
Aug 05, 2022 | 182.43 | 185.88 | 182.14 | 185.67 | 19,052,490 | +1.41(+0.77%) |
Aug 04, 2022 | 184.74 | 184.93 | 183.38 | 184.26 | 15,247,418 | -0.39(-0.21%) |
Aug 03, 2022 | 183.24 | 185.04 | 182.60 | 184.65 | 19,707,338 | +2.68(+1.47%) |
Aug 02, 2022 | 181.46 | 183.94 | 180.49 | 181.97 | 18,115,340 | -0.18(-0.10%) |
Aug 01, 2022 | 180.80 | 183.26 | 179.27 | 182.15 | 24,536,096 | -0.07(-0.04%) |
Jul 29, 2022 | 181.04 | 182.68 | 180.07 | 182.22 | 22,361,768 | +1.29(+0.71%) |
Jul 28, 2022 | 179.37 | 181.14 | 176.87 | 180.93 | 23,965,460 | +2.45(+1.37%) |
Jul 27, 2022 | 175.63 | 179.30 | 175.16 | 178.48 | 22,272,572 | +3.97(+2.27%) |
Jul 26, 2022 | 174.95 | 175.37 | 173.74 | 174.51 | 19,889,292 | -1.08(-0.62%) |
Jul 25, 2022 | 175.21 | 176.06 | 173.63 | 175.59 | 19,769,242 | +0.91(+0.52%) |
Jul 22, 2022 | 177.96 | 178.32 | 173.26 | 174.69 | 25,810,158 | -2.83(-1.60%) |
Jul 21, 2022 | 175.60 | 177.59 | 174.04 | 177.52 | 22,266,834 | +0.91(+0.51%) |
Jul 20, 2022 | 173.85 | 176.92 | 173.60 | 176.61 | 26,883,896 | +2.72(+1.57%) |
Jul 19, 2022 | 170.05 | 174.08 | 169.97 | 173.89 | 24,844,662 | +5.93(+3.53%) |
Jul 18, 2022 | 170.42 | 171.55 | 167.44 | 167.96 | 23,638,326 | -0.48(-0.28%) |
Jul 15, 2022 | 166.93 | 168.69 | 164.76 | 168.44 | 35,900,960 | +3.44(+2.08%) |
Jul 14, 2022 | 164.15 | 165.43 | 162.53 | 165.00 | 25,816,912 | -1.71(-1.03%) |
Jul 13, 2022 | 164.60 | 167.64 | 164.25 | 166.72 | 26,283,654 | -0.15(-0.09%) |
Jul 12, 2022 | 166.93 | 168.70 | 165.97 | 166.86 | 24,475,614 | -0.57(-0.34%) |
Jul 11, 2022 | 169.58 | 170.27 | 166.99 | 167.44 | 22,619,908 | -3.44(-2.01%) |
Jul 08, 2022 | 170.36 | 172.23 | 168.98 | 170.87 | 21,115,368 | -0.02(-0.01%) |
Jul 07, 2022 | 168.21 | 171.25 | 168.20 | 170.89 | 25,628,294 | +3.95(+2.37%) |
Jul 06, 2022 | 167.81 | 169.04 | 165.19 | 166.94 | 26,402,468 | -1.25(-0.74%) |
Jul 05, 2022 | 164.15 | 168.25 | 162.25 | 168.18 | 25,806,346 | +1.38(+0.83%) |
Jul 01, 2022 | 164.51 | 167.22 | 163.15 | 166.80 | 25,406,052 | +1.99(+1.21%) |
Jun 30, 2022 | 163.68 | 166.71 | 162.28 | 164.81 | 32,870,590 | -1.29(-0.78%) |
Jun 29, 2022 | 167.91 | 168.06 | 164.43 | 166.10 | 21,853,058 | -1.70(-1.01%) |
Jun 28, 2022 | 172.17 | 173.36 | 167.72 | 167.81 | 26,641,928 | -3.21(-1.88%) |
Jun 27, 2022 | 170.95 | 172.23 | 169.50 | 171.02 | 25,418,832 | +0.63(+0.37%) |
Jun 24, 2022 | 166.62 | 170.39 | 166.31 | 170.38 | 38,164,392 | +5.12(+3.10%) |
Jun 23, 2022 | 163.67 | 165.65 | 162.07 | 165.26 | 27,821,096 | +1.96(+1.20%) |
Jun 22, 2022 | 161.50 | 164.71 | 160.93 | 163.31 | 30,118,588 | -0.31(-0.19%) |
Jun 21, 2022 | 163.47 | 165.51 | 162.33 | 163.62 | 35,798,428 | +2.88(+1.79%) |
Jun 17, 2022 | 160.06 | 163.02 | 159.30 | 160.74 | 41,696,108 | +1.25(+0.78%) |
Jun 16, 2022 | 163.33 | 163.89 | 158.40 | 159.49 | 45,964,368 | -7.75(-4.63%) |
Jun 15, 2022 | 166.61 | 169.38 | 164.13 | 167.24 | 33,042,058 | +2.41(+1.46%) |
Jun 14, 2022 | 166.08 | 166.64 | 163.23 | 164.83 | 31,299,866 | -0.80(-0.48%) |
Jun 13, 2022 | 168.96 | 170.26 | 164.74 | 165.62 | 40,779,284 | -8.16(-4.70%) |
Jun 10, 2022 | 175.66 | 176.67 | 172.88 | 173.79 | 38,308,524 | -4.85(-2.71%) |
Jun 09, 2022 | 181.54 | 182.04 | 178.60 | 178.64 | 22,286,686 | -3.78(-2.07%) |
Jun 08, 2022 | 184.37 | 185.09 | 181.55 | 182.42 | 22,636,592 | -2.86(-1.55%) |
Jun 07, 2022 | 180.92 | 185.32 | 180.43 | 185.28 | 22,296,568 | +2.94(+1.61%) |
Jun 06, 2022 | 183.72 | 183.73 | 181.33 | 182.34 | 25,408,740 | +0.79(+0.43%) |
Jun 03, 2022 | 181.78 | 182.43 | 180.32 | 181.55 | 19,547,620 | -1.65(-0.90%) |
Jun 02, 2022 | 179.16 | 183.20 | 178.75 | 183.20 | 25,604,210 | +4.37(+2.44%) |
Jun 01, 2022 | 180.79 | 181.44 | 176.42 | 178.84 | 29,202,382 | -1.02(-0.57%) |
May 31, 2022 | 181.41 | 182.15 | 178.67 | 179.85 | 31,221,438 | -2.26(-1.24%) |
May 27, 2022 | 178.35 | 182.13 | 178.00 | 182.12 | 25,708,986 | +4.78(+2.69%) |
May 26, 2022 | 174.56 | 178.38 | 174.41 | 177.34 | 26,532,052 | +3.87(+2.23%) |
May 25, 2022 | 169.73 | 174.49 | 169.66 | 173.47 | 28,850,660 | +3.07(+1.80%) |
May 24, 2022 | 171.37 | 171.72 | 167.26 | 170.40 | 27,748,018 | -2.56(-1.48%) |
May 23, 2022 | 172.64 | 173.69 | 170.33 | 172.96 | 25,330,710 | +2.07(+1.21%) |
May 20, 2022 | 173.25 | 173.70 | 166.73 | 170.90 | 43,095,632 | -0.44(-0.25%) |
May 19, 2022 | 169.74 | 173.55 | 169.74 | 171.33 | 34,620,504 | +0.28(+0.16%) |
May 18, 2022 | 175.16 | 176.07 | 169.94 | 171.05 | 37,101,036 | -6.21(-3.50%) |
May 17, 2022 | 175.10 | 177.46 | 173.72 | 177.26 | 32,829,860 | +5.26(+3.06%) |
May 16, 2022 | 172.28 | 174.16 | 170.95 | 172.00 | 29,089,864 | -0.83(-0.48%) |
May 13, 2022 | 169.89 | 174.13 | 169.86 | 172.83 | 37,624,908 | +5.31(+3.17%) |
May 12, 2022 | 164.83 | 169.21 | 163.93 | 167.52 | 54,535,828 | +1.94(+1.17%) |
May 11, 2022 | 169.97 | 172.94 | 165.29 | 165.58 | 66,295,020 | -4.22(-2.49%) |
May 10, 2022 | 172.34 | 173.64 | 166.16 | 169.80 | 55,228,184 | +0.05(+0.03%) |
May 09, 2022 | 174.56 | 177.28 | 168.97 | 169.75 | 55,296,620 | -7.45(-4.21%) |
May 06, 2022 | 179.51 | 179.96 | 175.24 | 177.21 | 46,836,712 | -3.00(-1.66%) |
May 05, 2022 | 185.89 | 185.92 | 177.98 | 180.20 | 42,685,104 | -7.62(-4.06%) |
May 04, 2022 | 183.49 | 188.22 | 180.23 | 187.82 | 39,978,404 | +4.88(+2.67%) |
May 03, 2022 | 181.42 | 183.93 | 180.21 | 182.94 | 31,139,412 | +1.55(+0.86%) |
May 02, 2022 | 179.46 | 182.29 | 177.01 | 181.39 | 39,135,284 | +1.88(+1.05%) |
Apr 29, 2022 | 184.01 | 186.09 | 179.08 | 179.50 | 42,442,948 | -5.34(-2.89%) |
Apr 28, 2022 | 183.60 | 185.77 | 179.27 | 184.84 | 38,626,960 | +3.39(+1.87%) |
Apr 27, 2022 | 182.15 | 184.19 | 180.78 | 181.46 | 38,933,732 | -0.76(-0.42%) |
Apr 26, 2022 | 186.66 | 187.03 | 181.96 | 182.21 | 41,717,204 | -5.93(-3.15%) |
Apr 25, 2022 | 185.37 | 188.40 | 183.64 | 188.14 | 36,622,804 | +1.13(+0.61%) |
Apr 22, 2022 | 191.07 | 191.56 | 186.63 | 187.01 | 36,769,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.22 | 198.77 | 191.22 | 191.98 | 32,482,148 | -4.40(-2.24%) |
Apr 20, 2022 | 197.07 | 197.87 | 195.92 | 196.37 | 21,125,544 | +0.75(+0.38%) |
Apr 19, 2022 | 192.03 | 196.28 | 191.87 | 195.63 | 23,574,098 | +3.82(+1.99%) |
Apr 18, 2022 | 192.62 | 193.32 | 190.75 | 191.80 | 22,896,768 | -1.30(-0.67%) |
Apr 14, 2022 | 195.19 | 196.41 | 193.02 | 193.10 | 27,976,554 | -1.89(-0.97%) |
Apr 13, 2022 | 191.86 | 195.52 | 191.79 | 195.00 | 22,945,668 | +3.64(+1.90%) |
Apr 12, 2022 | 192.85 | 195.74 | 190.64 | 191.36 | 34,710,428 | +0.60(+0.32%) |
Apr 11, 2022 | 191.32 | 193.39 | 190.11 | 190.75 | 34,695,648 | -1.29(-0.67%) |
Apr 08, 2022 | 193.35 | 194.41 | 191.69 | 192.04 | 26,015,500 | -1.54(-0.80%) |
Apr 07, 2022 | 194.22 | 195.31 | 190.89 | 193.59 | 30,133,412 | -0.63(-0.32%) |
Apr 06, 2022 | 195.34 | 195.86 | 192.83 | 194.22 | 35,933,944 | -2.80(-1.42%) |
Apr 05, 2022 | 201.84 | 203.27 | 196.55 | 197.01 | 27,323,940 | -4.78(-2.37%) |
Apr 04, 2022 | 201.75 | 202.29 | 199.82 | 201.79 | 20,894,488 | +0.33(+0.16%) |
Apr 01, 2022 | 200.11 | 201.60 | 198.97 | 201.46 | 27,819,466 | +2.23(+1.12%) |
Mar 31, 2022 | 201.03 | 202.76 | 199.11 | 199.23 | 27,562,486 | -2.13(-1.06%) |
Mar 30, 2022 | 205.15 | 205.51 | 200.53 | 201.35 | 27,247,620 | -4.12(-2.01%) |
Mar 29, 2022 | 201.88 | 206.00 | 201.76 | 205.48 | 30,978,768 | +5.36(+2.68%) |
Mar 28, 2022 | 199.55 | 200.14 | 197.05 | 200.12 | 19,530,844 | +0.07(+0.03%) |
Mar 25, 2022 | 200.02 | 200.54 | 198.42 | 200.05 | 20,079,576 | +0.27(+0.14%) |
Mar 24, 2022 | 198.36 | 199.84 | 196.76 | 199.78 | 20,671,824 | +2.27(+1.15%) |
Mar 23, 2022 | 199.69 | 200.71 | 197.36 | 197.51 | 20,396,094 | -3.49(-1.73%) |
Mar 22, 2022 | 199.84 | 202.25 | 199.35 | 201.00 | 25,459,648 | +2.00(+1.00%) |
Mar 21, 2022 | 200.71 | 201.66 | 197.54 | 199.00 | 27,562,810 | -1.77(-0.88%) |
Mar 18, 2022 | 197.81 | 200.95 | 197.61 | 200.77 | 38,415,176 | +2.09(+1.05%) |
Mar 17, 2022 | 194.48 | 198.78 | 194.02 | 198.68 | 26,689,036 | +3.07(+1.57%) |
Mar 16, 2022 | 191.35 | 195.61 | 190.00 | 195.61 | 32,942,486 | +5.97(+3.15%) |
Mar 15, 2022 | 187.40 | 189.65 | 186.84 | 189.64 | 26,261,940 | +2.97(+1.59%) |
Mar 14, 2022 | 191.06 | 191.25 | 185.87 | 186.67 | 36,077,916 | -3.89(-2.04%) |
Mar 11, 2022 | 194.49 | 195.44 | 190.28 | 190.56 | 26,576,964 | -3.09(-1.60%) |
Mar 10, 2022 | 191.22 | 193.77 | 190.40 | 193.65 | 26,380,874 | -0.35(-0.18%) |
Mar 09, 2022 | 192.01 | 194.70 | 191.43 | 194.00 | 30,070,150 | +5.32(+2.82%) |
Mar 08, 2022 | 188.25 | 193.31 | 187.40 | 188.69 | 47,093,932 | +1.04(+0.55%) |
Mar 07, 2022 | 192.98 | 193.33 | 187.61 | 187.65 | 40,404,732 | -4.78(-2.49%) |
Mar 04, 2022 | 193.44 | 194.56 | 190.81 | 192.43 | 32,682,148 | -3.06(-1.57%) |
Mar 03, 2022 | 198.66 | 198.68 | 194.01 | 195.50 | 30,794,140 | -2.34(-1.18%) |
Mar 02, 2022 | 194.55 | 198.87 | 194.40 | 197.84 | 30,961,286 | +4.60(+2.38%) |
Mar 01, 2022 | 196.31 | 197.40 | 191.60 | 193.24 | 41,883,704 | -3.71(-1.88%) |
Feb 28, 2022 | 194.19 | 198.19 | 194.18 | 196.95 | 36,126,572 | +0.79(+0.40%) |
Feb 25, 2022 | 192.46 | 196.27 | 191.93 | 196.15 | 34,745,100 | +4.32(+2.25%) |
Feb 24, 2022 | 182.42 | 192.26 | 182.03 | 191.83 | 54,057,936 | +4.90(+2.62%) |
Feb 23, 2022 | 192.03 | 192.67 | 186.51 | 186.93 | 32,380,478 | -3.57(-1.87%) |
Feb 22, 2022 | 192.26 | 194.17 | 189.23 | 190.50 | 32,831,112 | -2.72(-1.41%) |
Feb 18, 2022 | 193.22 | 0 | -1.68(-0.86%) | |||
Feb 17, 2022 | 198.14 | 198.60 | 194.49 | 194.89 | 27,947,040 | -5.12(-2.56%) |
Feb 16, 2022 | 198.87 | 200.77 | 197.68 | 200.02 | 30,896,418 | +0.42(+0.21%) |
Feb 15, 2022 | 196.43 | 199.84 | 196.28 | 199.60 | 26,683,968 | +5.21(+2.68%) |
Feb 14, 2022 | 195.31 | 197.15 | 193.00 | 194.39 | 33,198,348 | -0.68(-0.35%) |
Feb 11, 2022 | 197.27 | 199.60 | 193.43 | 195.07 | 43,014,656 | -2.00(-1.01%) |
Feb 10, 2022 | 196.54 | 202.50 | 195.78 | 197.06 | 51,463,320 | -3.07(-1.53%) |
Feb 09, 2022 | 198.16 | 200.17 | 197.90 | 200.13 | 28,162,710 | +3.73(+1.90%) |
Feb 08, 2022 | 193.22 | 196.75 | 193.11 | 196.41 | 29,192,436 | +3.29(+1.71%) |
Feb 07, 2022 | 192.21 | 194.86 | 191.78 | 193.11 | 34,423,808 | +0.95(+0.49%) |
Feb 04, 2022 | 190.87 | 193.83 | 188.81 | 192.16 | 35,469,712 | +0.82(+0.43%) |
Feb 03, 2022 | 192.61 | 190.87 | 191.34 | 40,865,844 | -3.69(-1.89%) | |
Feb 02, 2022 | 197.24 | 197.51 | 193.04 | 195.03 | 44,103,372 | -1.96(-0.99%) |
Feb 01, 2022 | 195.34 | 197.19 | 191.76 | 196.99 | 44,802,224 | +2.52(+1.30%) |
Jan 31, 2022 | 188.30 | 194.93 | 194.47 | 55,028,764 | +5.33(+2.82%) | |
Jan 28, 2022 | 185.69 | 189.12 | 182.19 | 189.13 | 68,011,720 | +3.61(+1.95%) |
Jan 27, 2022 | 191.44 | 193.35 | 184.63 | 185.52 | 61,578,744 | -4.31(-2.27%) |
Jan 26, 2022 | 195.46 | 197.17 | 189.10 | 189.83 | 73,633,144 | -2.78(-1.44%) |
Jan 25, 2022 | 192.26 | 194.80 | 188.46 | 192.61 | 62,895,004 | -2.61(-1.33%) |
Jan 24, 2022 | 187.99 | 196.05 | 185.24 | 195.21 | 88,566,320 | +4.40(+2.30%) |
Jan 21, 2022 | 193.50 | 196.66 | 190.82 | 190.82 | 88,613,032 | -3.64(-1.87%) |
Jan 20, 2022 | 198.94 | 202.44 | 194.05 | 194.46 | 51,999,644 | -4.60(-2.31%) |
Jan 19, 2022 | 202.27 | 202.90 | 197.97 | 199.06 | 47,578,348 | -2.26(-1.12%) |
Jan 18, 2022 | 205.55 | 205.78 | 201.03 | 201.32 | 51,036,256 | -6.28(-3.02%) |
Jan 14, 2022 | 207.59 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 210.01 | 211.35 | 206.69 | 207.32 | 35,470,460 | -1.91(-0.91%) |
Jan 12, 2022 | 211.67 | 212.50 | 207.91 | 209.23 | 36,503,660 | -1.56(-0.74%) |
Jan 11, 2022 | 208.73 | 211.00 | 206.29 | 210.79 | 36,279,484 | +2.22(+1.06%) |
Jan 10, 2022 | 208.04 | 208.63 | 204.50 | 208.57 | 47,738,412 | -0.73(-0.35%) |
Jan 07, 2022 | 211.75 | 213.47 | 209.16 | 209.30 | 32,736,888 | -2.29(-1.08%) |
Jan 06, 2022 | 210.99 | 213.51 | 209.06 | 211.59 | 40,316,864 | +1.04(+0.49%) |
Jan 05, 2022 | 217.82 | 218.83 | 210.51 | 210.55 | 41,792,412 | -7.38(-3.39%) |
Jan 04, 2022 | 218.92 | 220.01 | 216.38 | 217.93 | 22,745,950 | -0.33(-0.15%) |
Jan 03, 2022 | 216.70 | 219.59 | 215.75 | 218.26 | 31,576,862 | +2.78(+1.29%) |
Dec 31, 2021 | 215.52 | 217.10 | 215.42 | 215.48 | 24,843,434 | -0.47(-0.22%) |
Dec 30, 2021 | 215.95 | 218.37 | 215.72 | 215.94 | 25,411,614 | -0.06(-0.03%) |
Dec 29, 2021 | 215.74 | 216.49 | 214.32 | 216.00 | 20,002,716 | +0.23(+0.11%) |
Dec 28, 2021 | 216.78 | 218.66 | 215.38 | 215.77 | 23,830,968 | -1.33(-0.61%) |
Dec 27, 2021 | 215.37 | 217.21 | 213.69 | 217.10 | 24,929,450 | +2.02(+0.94%) |
Dec 23, 2021 | 214.12 | 215.82 | 213.43 | 215.08 | 22,844,656 | +1.70(+0.80%) |
Dec 22, 2021 | 211.04 | 213.44 | 210.32 | 213.38 | 33,530,192 | +2.03(+0.96%) |
Dec 21, 2021 | 207.49 | 211.54 | 205.41 | 211.34 | 39,730,132 | +6.11(+2.98%) |
Dec 20, 2021 | 205.44 | 206.27 | 202.22 | 205.24 | 51,538,012 | -3.16(-1.52%) |
Dec 17, 2021 | 205.55 | 210.54 | 203.71 | 208.40 | 65,543,188 | +1.90(+0.92%) |
Dec 16, 2021 | 212.57 | 213.01 | 205.60 | 206.50 | 54,778,908 | -2.15(-1.03%) |
Dec 15, 2021 | 207.50 | 211.32 | 204.47 | 208.65 | 52,878,528 | +1.18(+0.57%) |
Dec 14, 2021 | 207.85 | 210.70 | 206.62 | 207.47 | 37,737,904 | -1.80(-0.86%) |
Dec 13, 2021 | 211.55 | 212.19 | 208.01 | 209.27 | 34,434,580 | -3.10(-1.46%) |
Dec 10, 2021 | 214.59 | 215.21 | 210.84 | 212.37 | 34,093,004 | -0.70(-0.33%) |
Dec 09, 2021 | 216.28 | 218.07 | 212.92 | 213.07 | 35,986,784 | -4.83(-2.22%) |
Dec 08, 2021 | 216.90 | 218.77 | 215.41 | 217.90 | 37,833,812 | +1.48(+0.68%) |
Dec 07, 2021 | 214.53 | 218.29 | 214.37 | 216.42 | 46,119,056 | +4.91(+2.32%) |
Dec 06, 2021 | 209.12 | 213.13 | 206.39 | 211.51 | 45,401,352 | +4.16(+2.01%) |
Dec 03, 2021 | 212.74 | 212.83 | 205.42 | 207.35 | 66,711,572 | -4.59(-2.16%) |
Dec 02, 2021 | 207.02 | 212.40 | 206.49 | 211.94 | 66,296,264 | +5.99(+2.91%) |
Dec 01, 2021 | 215.52 | 216.53 | 205.84 | 205.95 | 71,616,440 | -4.74(-2.25%) |
Nov 30, 2021 | 213.10 | 214.26 | 208.48 | 210.69 | 67,089,116 | -5.20(-2.41%) |
Nov 29, 2021 | 218.47 | 218.98 | 213.66 | 215.90 | 47,583,736 | +0.69(+0.32%) |
Nov 26, 2021 | 217.25 | 218.42 | 212.11 | 215.21 | 64,850,448 | -8.43(-3.77%) |
Nov 24, 2021 | 221.53 | 224.04 | 220.71 | 223.64 | 24,954,610 | +0.24(+0.11%) |
Nov 23, 2021 | 223.46 | 225.01 | 220.78 | 223.40 | 34,954,380 | -0.39(-0.17%) |
Nov 22, 2021 | 226.19 | 227.66 | 223.68 | 223.79 | 32,088,702 | -0.96(-0.43%) |
Nov 19, 2021 | 225.28 | 226.39 | 224.43 | 224.74 | 35,200,412 | -2.07(-0.91%) |
Nov 18, 2021 | 228.80 | 226.87 | 226.12 | 226.81 | 31,549,528 | -1.15(-0.50%) |
Nov 17, 2021 | 229.90 | 229.97 | 227.07 | 227.96 | 27,414,882 | -2.84(-1.23%) |
Nov 16, 2021 | 229.61 | 231.17 | 228.83 | 230.80 | 22,982,112 | +0.43(+0.18%) |
Nov 15, 2021 | 232.32 | 232.51 | 229.41 | 230.37 | 28,270,180 | -0.92(-0.40%) |
Nov 12, 2021 | 231.70 | 231.98 | 230.56 | 231.29 | 21,264,900 | +0.19(+0.08%) |
Nov 11, 2021 | 230.14 | 232.14 | 229.51 | 231.10 | 18,651,786 | +1.88(+0.82%) |
Nov 10, 2021 | 231.85 | 229.22 | 33,889,880 | -3.67(-1.58%) | ||
Nov 09, 2021 | 233.71 | 234.22 | 231.33 | 232.88 | 30,921,832 | -1.36(-0.58%) |
Nov 08, 2021 | 235.39 | 236.08 | 233.64 | 234.25 | 32,752,824 | +0.72(+0.31%) |
Nov 05, 2021 | 232.91 | 235.06 | 231.97 | 233.52 | 43,671,388 | +3.15(+1.37%) |
Nov 04, 2021 | 231.27 | 232.68 | 229.43 | 230.37 | 27,558,350 | -0.09(-0.04%) |
Nov 03, 2021 | 226.12 | 231.59 | 225.90 | 230.46 | 49,459,012 | +4.05(+1.79%) |
Nov 02, 2021 | 226.35 | 226.80 | 224.68 | 226.41 | 25,819,608 | +0.47(+0.21%) |
Nov 01, 2021 | 221.39 | 226.15 | 223.01 | 225.94 | 36,871,848 | +5.71(+2.59%) |
Oct 29, 2021 | 219.99 | 220.99 | 219.18 | 220.23 | 21,515,158 | -0.06(-0.03%) |
Oct 28, 2021 | 217.10 | 220.44 | 217.07 | 220.29 | 23,820,954 | +4.31(+1.99%) |
Oct 27, 2021 | 219.39 | 219.63 | 215.84 | 215.99 | 28,040,168 | -4.05(-1.84%) |
Oct 26, 2021 | 222.15 | 219.99 | 220.03 | 26,200,648 | -1.67(-0.75%) | |
Oct 25, 2021 | 219.98 | 222.10 | 219.49 | 221.70 | 16,937,594 | +2.09(+0.95%) |
Oct 22, 2021 | 219.99 | 220.56 | 217.96 | 219.62 | 17,486,346 | -0.52(-0.24%) |
Oct 21, 2021 | 219.40 | 221.16 | 218.85 | 220.14 | 18,462,790 | +0.56(+0.26%) |
Oct 20, 2021 | 218.23 | 220.17 | 217.41 | 219.58 | 18,764,068 | +1.45(+0.66%) |
Oct 19, 2021 | 218.24 | 219.10 | 216.91 | 218.13 | 16,024,973 | +0.81(+0.37%) |
Oct 18, 2021 | 216.21 | 217.94 | 216.06 | 217.32 | 19,821,494 | -0.12(-0.06%) |
Oct 15, 2021 | 220.17 | 220.58 | 217.35 | 217.44 | 28,981,662 | -0.69(-0.31%) |
Oct 14, 2021 | 217.05 | 218.25 | 216.63 | 218.13 | 18,805,880 | +3.19(+1.48%) |
Oct 13, 2021 | 214.28 | 215.07 | 212.30 | 214.94 | 20,353,138 | +1.01(+0.47%) |
Oct 12, 2021 | 213.28 | 214.85 | 212.81 | 213.93 | 19,483,718 | +1.17(+0.55%) |
Oct 11, 2021 | 214.23 | 215.89 | 212.70 | 212.76 | 16,452,664 | -1.23(-0.57%) |
Oct 08, 2021 | 215.73 | 216.43 | 213.91 | 213.99 | 18,643,008 | -1.62(-0.75%) |
Oct 07, 2021 | 213.94 | 217.24 | 213.78 | 215.61 | 25,112,208 | +3.27(+1.54%) |
Oct 06, 2021 | 211.26 | 212.65 | 209.33 | 212.34 | 34,036,576 | -1.11(-0.52%) |
Oct 05, 2021 | 213.39 | 215.41 | 212.34 | 213.44 | 21,102,074 | +0.73(+0.35%) |
Oct 04, 2021 | 214.53 | 214.70 | 211.43 | 212.71 | 33,709,172 | -1.95(-0.91%) |