Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.37 | 152.70 | 149.19 | 149.21 | 3,056,609 | -3.49(-2.29%) |
Sep 29, 2022 | 153.63 | 153.99 | 151.25 | 152.70 | 2,700,827 | -1.66(-1.08%) |
Sep 28, 2022 | 152.67 | 155.34 | 151.85 | 154.37 | 3,202,137 | +2.17(+1.43%) |
Sep 27, 2022 | 151.06 | 153.41 | 150.10 | 152.19 | 3,655,632 | +2.79(+1.87%) |
Sep 26, 2022 | 150.87 | 151.44 | 147.89 | 149.41 | 4,507,408 | -2.38(-1.57%) |
Sep 23, 2022 | 152.30 | 153.02 | 149.54 | 151.79 | 4,604,229 | -3.26(-2.10%) |
Sep 22, 2022 | 158.72 | 158.74 | 154.92 | 155.05 | 5,668,703 | -5.51(-3.43%) |
Sep 21, 2022 | 163.56 | 165.88 | 160.51 | 160.56 | 3,423,010 | -1.71(-1.05%) |
Sep 20, 2022 | 164.75 | 165.08 | 161.32 | 162.27 | 3,061,005 | -4.02(-2.42%) |
Sep 19, 2022 | 162.85 | 166.63 | 162.25 | 166.29 | 3,265,290 | +3.07(+1.88%) |
Sep 16, 2022 | 164.11 | 165.10 | 159.98 | 163.22 | 13,599,938 | -7.66(-4.48%) |
Sep 15, 2022 | 176.17 | 176.58 | 170.49 | 170.88 | 4,369,059 | -5.50(-3.12%) |
Sep 14, 2022 | 178.12 | 178.60 | 175.13 | 176.39 | 2,823,817 | -1.62(-0.91%) |
Sep 13, 2022 | 181.19 | 182.59 | 177.48 | 178.00 | 2,579,549 | -6.89(-3.73%) |
Sep 12, 2022 | 184.32 | 185.62 | 184.27 | 184.89 | 2,579,440 | +1.37(+0.74%) |
Sep 09, 2022 | 182.49 | 184.19 | 182.09 | 183.53 | 1,892,472 | +2.37(+1.31%) |
Sep 08, 2022 | 180.34 | 181.55 | 178.81 | 181.16 | 2,345,276 | -0.15(-0.08%) |
Sep 07, 2022 | 180.03 | 182.06 | 178.20 | 181.31 | 3,142,136 | +0.31(+0.17%) |
Sep 06, 2022 | 179.92 | 181.23 | 176.71 | 181.00 | 4,071,309 | -0.08(-0.05%) |
Sep 02, 2022 | 184.20 | 184.71 | 179.51 | 181.09 | 2,885,826 | -0.52(-0.28%) |
Sep 01, 2022 | 179.54 | 182.05 | 178.37 | 181.60 | 2,537,054 | +1.94(+1.08%) |
Aug 31, 2022 | 180.32 | 181.21 | 179.21 | 179.66 | 2,844,726 | -0.50(-0.28%) |
Aug 30, 2022 | 182.58 | 183.27 | 179.77 | 180.16 | 2,422,922 | -2.05(-1.13%) |
Aug 29, 2022 | 183.15 | 184.30 | 182.14 | 182.21 | 2,086,911 | -1.53(-0.83%) |
Aug 26, 2022 | 189.24 | 190.00 | 183.69 | 183.75 | 2,386,170 | -5.61(-2.96%) |
Aug 25, 2022 | 188.13 | 189.39 | 187.06 | 189.35 | 2,148,431 | +1.81(+0.97%) |
Aug 24, 2022 | 188.34 | 189.44 | 187.38 | 187.54 | 2,191,251 | -2.06(-1.09%) |
Aug 23, 2022 | 190.82 | 191.80 | 188.84 | 189.60 | 2,260,492 | -1.04(-0.55%) |
Aug 22, 2022 | 189.82 | 191.79 | 189.51 | 190.65 | 3,890,438 | -1.88(-0.97%) |
Aug 19, 2022 | 192.97 | 193.41 | 190.96 | 192.52 | 2,927,750 | +0.35(+0.18%) |
Aug 18, 2022 | 188.79 | 192.33 | 188.44 | 192.17 | 2,072,033 | +2.84(+1.50%) |
Aug 17, 2022 | 187.04 | 190.39 | 186.91 | 189.34 | 1,913,274 | -1.27(-0.66%) |
Aug 16, 2022 | 188.67 | 191.85 | 188.23 | 190.60 | 2,485,764 | +0.44(+0.23%) |
Aug 15, 2022 | 188.28 | 190.38 | 187.78 | 190.17 | 1,751,951 | +0.91(+0.48%) |
Aug 12, 2022 | 187.08 | 189.34 | 186.24 | 189.25 | 2,039,024 | +1.83(+0.98%) |
Aug 11, 2022 | 186.44 | 188.77 | 184.97 | 187.42 | 2,978,259 | +1.89(+1.02%) |
Aug 10, 2022 | 183.15 | 185.81 | 182.46 | 185.53 | 3,044,372 | +5.24(+2.91%) |
Aug 09, 2022 | 180.13 | 181.10 | 178.98 | 180.29 | 2,205,876 | +0.51(+0.29%) |
Aug 08, 2022 | 181.40 | 182.48 | 179.34 | 179.78 | 2,293,468 | -0.61(-0.34%) |
Aug 05, 2022 | 177.36 | 180.53 | 177.36 | 180.39 | 1,948,082 | +2.05(+1.15%) |
Aug 04, 2022 | 176.67 | 178.45 | 175.66 | 178.34 | 1,775,029 | +1.01(+0.57%) |
Aug 03, 2022 | 178.49 | 179.09 | 176.72 | 177.33 | 2,090,614 | -0.10(-0.06%) |
Aug 02, 2022 | 178.34 | 178.75 | 175.97 | 177.43 | 2,263,432 | -1.66(-0.93%) |
Aug 01, 2022 | 177.02 | 179.53 | 176.87 | 179.09 | 2,275,416 | +0.41(+0.23%) |
Jul 29, 2022 | 172.87 | 179.45 | 172.34 | 178.68 | 4,471,371 | +6.10(+3.53%) |
Jul 28, 2022 | 169.30 | 173.34 | 168.51 | 172.58 | 2,674,983 | +3.98(+2.36%) |
Jul 27, 2022 | 167.68 | 169.64 | 165.08 | 168.60 | 2,990,187 | +2.17(+1.31%) |
Jul 26, 2022 | 164.34 | 168.54 | 163.80 | 166.43 | 5,410,235 | -5.85(-3.40%) |
Jul 25, 2022 | 173.24 | 174.13 | 171.41 | 172.28 | 3,070,109 | -0.06(-0.04%) |
Jul 22, 2022 | 172.95 | 173.54 | 170.22 | 172.34 | 2,460,080 | +0.89(+0.52%) |
Jul 21, 2022 | 171.40 | 172.49 | 170.37 | 171.45 | 2,530,726 | +0.15(+0.09%) |
Jul 20, 2022 | 170.39 | 171.90 | 168.94 | 171.31 | 1,914,075 | +0.95(+0.56%) |
Jul 19, 2022 | 166.17 | 170.48 | 166.16 | 170.35 | 2,956,767 | +5.25(+3.18%) |
Jul 18, 2022 | 167.16 | 168.60 | 164.78 | 165.10 | 2,497,068 | -2.30(-1.37%) |
Jul 15, 2022 | 165.55 | 167.60 | 165.55 | 167.40 | 5,469,087 | +3.95(+2.42%) |
Jul 14, 2022 | 162.21 | 163.63 | 160.56 | 163.45 | 2,712,648 | +0.33(+0.20%) |
Jul 13, 2022 | 163.59 | 165.94 | 161.57 | 163.12 | 2,633,604 | -1.33(-0.81%) |
Jul 12, 2022 | 166.43 | 167.31 | 163.25 | 164.45 | 4,589,205 | -4.83(-2.85%) |
Jul 11, 2022 | 168.44 | 171.28 | 168.44 | 169.28 | 2,482,443 | -0.70(-0.41%) |
Jul 08, 2022 | 170.26 | 170.80 | 167.86 | 169.98 | 2,114,226 | -0.72(-0.42%) |
Jul 07, 2022 | 170.46 | 171.45 | 167.80 | 170.70 | 3,230,516 | +0.94(+0.55%) |
Jul 06, 2022 | 169.41 | 170.49 | 167.51 | 169.77 | 2,186,944 | +0.50(+0.29%) |
Jul 05, 2022 | 167.13 | 169.58 | 166.61 | 169.27 | 2,697,526 | -0.33(-0.19%) |
Jul 01, 2022 | 166.66 | 170.63 | 166.41 | 169.60 | 3,237,618 | +2.25(+1.34%) |
Jun 30, 2022 | 164.03 | 168.59 | 162.79 | 167.35 | 4,069,939 | +1.29(+0.78%) |
Jun 29, 2022 | 165.33 | 166.51 | 162.89 | 166.06 | 2,291,503 | +1.11(+0.67%) |
Jun 28, 2022 | 167.56 | 169.87 | 164.58 | 164.95 | 2,596,972 | -1.73(-1.04%) |
Jun 27, 2022 | 169.47 | 169.57 | 165.99 | 166.69 | 2,095,786 | -1.37(-0.81%) |
Jun 24, 2022 | 165.73 | 169.26 | 165.73 | 168.05 | 5,264,484 | +4.28(+2.61%) |
Jun 23, 2022 | 162.62 | 164.12 | 160.66 | 163.77 | 3,188,754 | +2.27(+1.41%) |
Jun 22, 2022 | 158.49 | 162.10 | 158.03 | 161.50 | 2,913,360 | +1.51(+0.95%) |
Jun 21, 2022 | 158.28 | 160.44 | 158.08 | 159.98 | 3,104,673 | +3.15(+2.01%) |
Jun 17, 2022 | 157.20 | 159.26 | 155.36 | 156.84 | 8,265,915 | -1.03(-0.65%) |
Jun 16, 2022 | 156.90 | 158.87 | 156.54 | 157.87 | 3,660,187 | -3.38(-2.10%) |
Jun 15, 2022 | 160.53 | 165.10 | 159.01 | 161.25 | 3,779,505 | +1.58(+0.99%) |
Jun 14, 2022 | 159.57 | 163.16 | 157.73 | 159.67 | 4,281,189 | +1.32(+0.83%) |
Jun 13, 2022 | 156.62 | 160.33 | 155.40 | 158.35 | 4,692,964 | -0.30(-0.19%) |
Jun 10, 2022 | 158.88 | 160.44 | 157.54 | 158.65 | 3,512,965 | -3.21(-1.98%) |
Jun 09, 2022 | 164.11 | 166.31 | 161.81 | 161.86 | 3,154,000 | -2.65(-1.61%) |
Jun 08, 2022 | 167.35 | 168.01 | 163.18 | 164.51 | 3,918,190 | -5.56(-3.27%) |
Jun 07, 2022 | 169.47 | 170.54 | 167.05 | 170.08 | 3,253,858 | -1.47(-0.86%) |
Jun 06, 2022 | 171.33 | 173.17 | 171.02 | 171.54 | 2,889,650 | +1.48(+0.87%) |
Jun 03, 2022 | 167.20 | 170.10 | 166.92 | 170.06 | 4,158,111 | +1.30(+0.77%) |
Jun 02, 2022 | 167.03 | 168.78 | 165.22 | 168.76 | 2,528,183 | +3.52(+2.13%) |
Jun 01, 2022 | 167.08 | 168.68 | 164.43 | 165.24 | 3,548,922 | -1.85(-1.11%) |
May 31, 2022 | 165.18 | 169.25 | 163.82 | 167.09 | 9,526,792 | -0.26(-0.15%) |
May 27, 2022 | 163.79 | 167.36 | 163.72 | 167.35 | 3,228,388 | +3.81(+2.33%) |
May 26, 2022 | 160.89 | 165.05 | 160.89 | 163.54 | 2,866,949 | +4.14(+2.60%) |
May 25, 2022 | 157.57 | 160.50 | 156.88 | 159.40 | 3,674,109 | -0.23(-0.14%) |
May 24, 2022 | 158.42 | 160.19 | 156.20 | 159.63 | 3,125,211 | -0.26(-0.16%) |
May 23, 2022 | 158.32 | 160.13 | 157.19 | 159.88 | 3,094,854 | +3.07(+1.96%) |
May 20, 2022 | 155.12 | 156.97 | 152.70 | 156.81 | 3,797,629 | +3.35(+2.18%) |
May 19, 2022 | 156.00 | 156.96 | 151.59 | 153.47 | 4,781,903 | -4.44(-2.81%) |
May 18, 2022 | 164.55 | 165.15 | 157.25 | 157.90 | 4,662,889 | -10.00(-5.96%) |
May 17, 2022 | 167.78 | 168.48 | 165.35 | 167.91 | 2,889,875 | +3.09(+1.87%) |
May 16, 2022 | 163.03 | 166.82 | 162.13 | 164.81 | 3,276,223 | +1.59(+0.97%) |
May 13, 2022 | 162.15 | 164.17 | 161.12 | 163.23 | 4,169,989 | +0.83(+0.51%) |
May 12, 2022 | 160.11 | 162.50 | 157.43 | 162.40 | 5,885,762 | +1.08(+0.67%) |
May 11, 2022 | 164.79 | 166.08 | 160.81 | 161.31 | 5,427,811 | -4.14(-2.50%) |
May 10, 2022 | 166.53 | 167.71 | 163.34 | 165.45 | 3,861,579 | +0.53(+0.32%) |
May 09, 2022 | 161.54 | 166.90 | 160.75 | 164.92 | 4,325,681 | +1.37(+0.84%) |
May 06, 2022 | 162.84 | 164.58 | 159.68 | 163.55 | 3,110,203 | +0.12(+0.07%) |
May 05, 2022 | 165.12 | 166.66 | 161.64 | 163.43 | 3,574,828 | -3.64(-2.18%) |
May 04, 2022 | 161.86 | 167.45 | 160.90 | 167.08 | 4,311,835 | +5.16(+3.19%) |
May 03, 2022 | 162.93 | 163.59 | 160.49 | 161.91 | 3,592,940 | -0.42(-0.26%) |
May 02, 2022 | 163.88 | 164.52 | 159.28 | 162.33 | 5,529,454 | -1.27(-0.78%) |
Apr 29, 2022 | 169.21 | 171.38 | 163.22 | 163.60 | 5,355,387 | -9.25(-5.35%) |
Apr 28, 2022 | 171.11 | 173.48 | 169.19 | 172.86 | 3,494,834 | +3.42(+2.02%) |
Apr 27, 2022 | 165.96 | 170.29 | 165.38 | 169.44 | 4,376,584 | +3.04(+1.83%) |
Apr 26, 2022 | 169.70 | 170.37 | 164.38 | 166.40 | 8,593,154 | -5.99(-3.47%) |
Apr 25, 2022 | 169.65 | 173.02 | 166.51 | 172.38 | 5,887,796 | +2.26(+1.33%) |
Apr 22, 2022 | 171.13 | 173.57 | 169.93 | 170.12 | 4,369,505 | -1.50(-0.87%) |
Apr 21, 2022 | 174.10 | 174.10 | 170.72 | 171.62 | 2,880,373 | -1.48(-0.86%) |
Apr 20, 2022 | 174.51 | 175.19 | 172.94 | 173.10 | 2,778,586 | -0.24(-0.14%) |
Apr 19, 2022 | 171.12 | 174.08 | 170.59 | 173.34 | 2,697,399 | +3.21(+1.89%) |
Apr 18, 2022 | 170.62 | 171.62 | 168.78 | 170.13 | 2,807,993 | -0.78(-0.46%) |
Apr 14, 2022 | 173.73 | 173.88 | 170.75 | 170.91 | 2,886,924 | -0.77(-0.45%) |
Apr 13, 2022 | 170.40 | 172.75 | 169.69 | 171.69 | 2,525,229 | +0.89(+0.52%) |
Apr 12, 2022 | 173.60 | 174.65 | 169.80 | 170.79 | 3,771,524 | -2.68(-1.55%) |
Apr 11, 2022 | 172.49 | 176.53 | 171.48 | 173.48 | 3,066,644 | -0.12(-0.07%) |
Apr 08, 2022 | 171.56 | 174.39 | 169.12 | 173.59 | 6,013,235 | -1.57(-0.90%) |
Apr 07, 2022 | 176.75 | 176.75 | 172.28 | 175.17 | 3,991,012 | -1.54(-0.87%) |
Apr 06, 2022 | 177.78 | 179.00 | 175.67 | 176.70 | 4,303,109 | -2.56(-1.43%) |
Apr 05, 2022 | 182.03 | 183.80 | 178.18 | 179.27 | 6,897,459 | -7.27(-3.90%) |
Apr 04, 2022 | 186.16 | 187.50 | 184.16 | 186.54 | 3,528,556 | -1.30(-0.69%) |
Apr 01, 2022 | 195.35 | 195.63 | 185.18 | 187.84 | 4,393,293 | -7.11(-3.65%) |
Mar 31, 2022 | 199.21 | 200.74 | 194.95 | 194.95 | 3,144,843 | -5.22(-2.61%) |
Mar 30, 2022 | 201.80 | 202.07 | 198.68 | 200.16 | 2,420,027 | -2.05(-1.01%) |
Mar 29, 2022 | 201.76 | 203.59 | 200.42 | 202.21 | 3,349,104 | +2.64(+1.32%) |
Mar 28, 2022 | 196.67 | 199.84 | 196.41 | 199.57 | 2,588,759 | +3.82(+1.95%) |
Mar 25, 2022 | 194.98 | 195.93 | 192.77 | 195.76 | 1,930,777 | +0.63(+0.32%) |
Mar 24, 2022 | 195.21 | 195.86 | 193.91 | 195.13 | 2,070,980 | +0.07(+0.04%) |
Mar 23, 2022 | 197.69 | 197.91 | 194.73 | 195.06 | 2,133,510 | -3.49(-1.76%) |
Mar 22, 2022 | 199.60 | 200.35 | 197.51 | 198.55 | 2,424,546 | -0.13(-0.06%) |
Mar 21, 2022 | 198.34 | 201.62 | 197.21 | 198.67 | 2,469,419 | -1.11(-0.56%) |
Mar 18, 2022 | 200.87 | 201.07 | 197.11 | 199.78 | 6,906,758 | -2.31(-1.14%) |
Mar 17, 2022 | 196.35 | 202.32 | 195.22 | 202.09 | 3,872,795 | +4.02(+2.03%) |
Mar 16, 2022 | 193.26 | 198.17 | 193.17 | 198.07 | 3,324,320 | +6.70(+3.50%) |
Mar 15, 2022 | 188.61 | 192.01 | 187.76 | 191.37 | 3,152,102 | +5.66(+3.05%) |
Mar 14, 2022 | 186.88 | 189.90 | 184.76 | 185.71 | 2,461,175 | +0.36(+0.20%) |
Mar 11, 2022 | 189.00 | 190.14 | 185.18 | 185.35 | 2,207,435 | -2.98(-1.58%) |
Mar 10, 2022 | 185.88 | 188.50 | 188.33 | 2,512,677 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.98 | 190.24 | 187.54 | 187.97 | 3,407,684 | +3.06(+1.66%) |
Mar 08, 2022 | 183.70 | 189.49 | 180.47 | 184.90 | 4,409,336 | +2.03(+1.11%) |
Mar 07, 2022 | 188.57 | 189.97 | 181.93 | 182.88 | 4,447,324 | -8.37(-4.38%) |
Mar 04, 2022 | 191.87 | 191.98 | 188.22 | 191.25 | 2,688,016 | -1.85(-0.96%) |
Mar 03, 2022 | 194.42 | 196.56 | 192.55 | 193.10 | 3,320,561 | +0.88(+0.46%) |
Mar 02, 2022 | 187.17 | 193.95 | 187.02 | 192.22 | 3,138,868 | +5.34(+2.86%) |
Mar 01, 2022 | 190.41 | 191.45 | 185.25 | 186.88 | 3,284,454 | -4.40(-2.30%) |
Feb 28, 2022 | 187.41 | 191.74 | 185.93 | 191.27 | 3,890,424 | +0.43(+0.22%) |
Feb 25, 2022 | 188.38 | 192.33 | 189.47 | 190.85 | 2,923,030 | +2.51(+1.33%) |
Feb 24, 2022 | 181.90 | 188.55 | 180.94 | 188.34 | 3,678,001 | +2.46(+1.33%) |
Feb 23, 2022 | 190.41 | 191.76 | 185.59 | 185.88 | 3,118,476 | -4.08(-2.15%) |
Feb 22, 2022 | 189.74 | 191.39 | 187.87 | 189.96 | 3,914,471 | -0.36(-0.19%) |
Feb 18, 2022 | 190.31 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 193.19 | 193.43 | 189.26 | 190.16 | 3,119,271 | -4.15(-2.14%) |
Feb 16, 2022 | 194.79 | 196.73 | 192.67 | 194.31 | 2,467,345 | -1.76(-0.90%) |
Feb 15, 2022 | 194.90 | 198.06 | 194.66 | 196.07 | 3,489,345 | +2.95(+1.53%) |
Feb 14, 2022 | 192.85 | 193.97 | 191.07 | 193.12 | 4,034,959 | +0.45(+0.23%) |
Feb 11, 2022 | 198.78 | 199.69 | 191.42 | 192.66 | 4,234,066 | -6.49(-3.26%) |
Feb 10, 2022 | 200.90 | 202.24 | 197.88 | 199.15 | 3,744,191 | -3.96(-1.95%) |
Feb 09, 2022 | 205.64 | 207.88 | 202.69 | 203.12 | 2,360,601 | -0.12(-0.06%) |
Feb 08, 2022 | 202.82 | 204.44 | 201.39 | 203.23 | 3,055,742 | +0.13(+0.06%) |
Feb 07, 2022 | 203.50 | 205.35 | 199.93 | 203.11 | 3,651,756 | +0.24(+0.12%) |
Feb 04, 2022 | 205.12 | 205.60 | 201.18 | 202.86 | 4,014,672 | -3.52(-1.71%) |
Feb 03, 2022 | 207.42 | 206.38 | 3,879,934 | -3.09(-1.47%) | ||
Feb 02, 2022 | 208.15 | 209.65 | 203.69 | 209.47 | 6,064,188 | +1.28(+0.62%) |
Feb 01, 2022 | 203.06 | 210.92 | 200.35 | 208.19 | 21,184,002 | +25.70(+14.08%) |
Jan 31, 2022 | 178.84 | 182.74 | 182.49 | 5,119,513 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.70 | 179.00 | 173.94 | 178.91 | 3,440,134 | +3.09(+1.76%) |
Jan 27, 2022 | 181.03 | 182.06 | 175.00 | 175.82 | 3,735,423 | -3.76(-2.10%) |
Jan 26, 2022 | 183.49 | 185.94 | 177.99 | 179.59 | 3,407,005 | -2.65(-1.46%) |
Jan 25, 2022 | 180.54 | 183.48 | 177.95 | 182.24 | 4,229,772 | -1.98(-1.07%) |
Jan 24, 2022 | 179.60 | 184.84 | 177.14 | 184.22 | 4,056,603 | +1.97(+1.08%) |
Jan 21, 2022 | 182.81 | 184.59 | 180.85 | 182.25 | 2,848,500 | -0.31(-0.17%) |
Jan 20, 2022 | 185.64 | 186.80 | 182.40 | 182.56 | 1,890,571 | -1.33(-0.72%) |
Jan 19, 2022 | 185.05 | 187.03 | 183.61 | 183.88 | 1,885,592 | -1.65(-0.89%) |
Jan 18, 2022 | 184.57 | 185.94 | 181.86 | 185.54 | 2,592,738 | -0.86(-0.46%) |
Jan 14, 2022 | 186.39 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.92 | 192.80 | 189.45 | 189.94 | 2,025,246 | -0.68(-0.36%) |
Jan 12, 2022 | 191.25 | 192.64 | 189.61 | 190.62 | 2,066,124 | -0.05(-0.02%) |
Jan 11, 2022 | 190.87 | 190.87 | 187.75 | 190.66 | 1,962,765 | -0.41(-0.22%) |
Jan 10, 2022 | 195.88 | 196.04 | 190.07 | 191.08 | 3,161,929 | -5.80(-2.95%) |
Jan 07, 2022 | 196.15 | 198.04 | 194.19 | 196.88 | 3,339,726 | +1.37(+0.70%) |
Jan 06, 2022 | 194.08 | 195.95 | 192.52 | 195.51 | 2,329,455 | +1.88(+0.97%) |
Jan 05, 2022 | 195.65 | 196.71 | 193.32 | 193.63 | 3,003,395 | -2.46(-1.26%) |
Jan 04, 2022 | 193.49 | 197.33 | 192.76 | 196.09 | 3,036,758 | +3.42(+1.78%) |
Jan 03, 2022 | 193.71 | 194.62 | 190.32 | 192.67 | 2,570,283 | -0.76(-0.39%) |
Dec 31, 2021 | 192.35 | 194.41 | 191.09 | 193.43 | 1,750,710 | +0.40(+0.21%) |
Dec 30, 2021 | 193.78 | 194.93 | 192.25 | 193.03 | 1,337,424 | -0.63(-0.33%) |
Dec 29, 2021 | 193.60 | 195.24 | 192.95 | 193.67 | 1,279,712 | -0.07(-0.04%) |
Dec 28, 2021 | 193.63 | 195.06 | 192.88 | 193.74 | 1,524,038 | -0.39(-0.20%) |
Dec 27, 2021 | 192.12 | 194.58 | 191.86 | 194.13 | 2,002,530 | +2.64(+1.38%) |
Dec 23, 2021 | 188.80 | 192.42 | 188.80 | 191.49 | 2,852,134 | +3.38(+1.80%) |
Dec 22, 2021 | 187.10 | 188.22 | 186.39 | 188.11 | 1,902,017 | +1.21(+0.65%) |
Dec 21, 2021 | 184.34 | 187.77 | 183.84 | 186.90 | 2,566,971 | +4.21(+2.31%) |
Dec 20, 2021 | 185.03 | 185.90 | 181.77 | 182.68 | 3,252,680 | -3.75(-2.01%) |
Dec 17, 2021 | 190.24 | 191.80 | 186.27 | 186.44 | 6,311,171 | -1.25(-0.66%) |
Dec 16, 2021 | 187.57 | 191.17 | 187.55 | 187.68 | 3,247,070 | +1.99(+1.07%) |
Dec 15, 2021 | 186.49 | 188.11 | 184.57 | 185.70 | 4,102,275 | +1.83(+1.00%) |
Dec 14, 2021 | 185.18 | 186.94 | 183.27 | 183.87 | 2,139,139 | -2.32(-1.25%) |
Dec 13, 2021 | 186.76 | 188.90 | 185.56 | 186.19 | 2,116,106 | -2.53(-1.34%) |
Dec 10, 2021 | 187.71 | 189.39 | 187.12 | 188.71 | 2,091,929 | +2.32(+1.24%) |
Dec 09, 2021 | 184.15 | 187.61 | 183.88 | 186.39 | 2,140,299 | +1.64(+0.89%) |
Dec 08, 2021 | 185.92 | 187.25 | 183.55 | 184.75 | 1,789,097 | -0.60(-0.33%) |
Dec 07, 2021 | 184.40 | 185.81 | 183.54 | 185.35 | 2,493,860 | +3.00(+1.65%) |
Dec 06, 2021 | 182.29 | 184.65 | 181.74 | 182.35 | 3,331,698 | +1.20(+0.66%) |
Dec 03, 2021 | 181.43 | 182.86 | 178.47 | 181.15 | 2,888,156 | +0.75(+0.42%) |
Dec 02, 2021 | 176.23 | 181.06 | 174.91 | 180.40 | 2,684,875 | +5.19(+2.96%) |
Dec 01, 2021 | 181.28 | 182.43 | 175.08 | 175.21 | 3,256,050 | -3.81(-2.13%) |
Nov 30, 2021 | 183.65 | 183.65 | 178.78 | 179.02 | 6,944,420 | -5.66(-3.06%) |
Nov 29, 2021 | 184.25 | 185.91 | 181.84 | 184.68 | 3,806,390 | -0.60(-0.32%) |
Nov 26, 2021 | 186.04 | 189.09 | 184.81 | 185.27 | 2,150,746 | -2.86(-1.52%) |
Nov 24, 2021 | 190.06 | 191.32 | 187.94 | 188.13 | 2,790,942 | -3.01(-1.58%) |
Nov 23, 2021 | 190.44 | 192.56 | 188.18 | 191.15 | 2,598,764 | +0.84(+0.44%) |
Nov 22, 2021 | 188.18 | 191.59 | 187.40 | 190.31 | 2,460,560 | +2.18(+1.16%) |
Nov 19, 2021 | 187.47 | 190.12 | 186.18 | 188.13 | 2,967,781 | +1.82(+0.98%) |
Nov 18, 2021 | 187.02 | 186.39 | 185.94 | 186.31 | 4,364,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.37 | 190.61 | 186.33 | 186.65 | 2,830,090 | -3.61(-1.90%) |
Nov 16, 2021 | 190.00 | 192.09 | 189.94 | 190.26 | 2,552,543 | +0.31(+0.17%) |
Nov 15, 2021 | 191.15 | 191.64 | 189.33 | 189.95 | 1,534,867 | -1.50(-0.78%) |
Nov 12, 2021 | 190.98 | 193.14 | 190.38 | 191.45 | 1,782,061 | -0.09(-0.05%) |
Nov 11, 2021 | 191.82 | 194.41 | 190.63 | 191.54 | 2,353,693 | +1.48(+0.78%) |
Nov 10, 2021 | 188.49 | 190.06 | 2,689,155 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.22 | 188.70 | 186.80 | 188.55 | 1,732,151 | +0.59(+0.32%) |
Nov 08, 2021 | 187.47 | 188.48 | 186.13 | 187.96 | 2,413,493 | +0.97(+0.52%) |
Nov 05, 2021 | 189.95 | 190.12 | 185.94 | 186.99 | 2,359,492 | -2.24(-1.19%) |
Nov 04, 2021 | 191.41 | 191.75 | 188.41 | 189.23 | 2,730,472 | -1.81(-0.95%) |
Nov 03, 2021 | 187.51 | 191.15 | 186.24 | 191.04 | 1,966,386 | +3.23(+1.72%) |
Nov 02, 2021 | 189.39 | 189.39 | 187.18 | 187.81 | 2,457,059 | -1.58(-0.83%) |
Nov 01, 2021 | 192.95 | 190.04 | 188.49 | 189.39 | 2,080,748 | -2.31(-1.20%) |
Oct 29, 2021 | 191.04 | 194.03 | 190.60 | 191.70 | 2,630,357 | -0.39(-0.20%) |
Oct 28, 2021 | 191.54 | 192.21 | 189.44 | 192.09 | 2,490,478 | +1.52(+0.80%) |
Oct 27, 2021 | 194.98 | 195.30 | 189.02 | 190.57 | 3,684,363 | -5.26(-2.69%) |
Oct 26, 2021 | 192.19 | 195.83 | 7,343,085 | +12.72(+6.95%) | ||
Oct 25, 2021 | 182.32 | 184.60 | 181.26 | 183.11 | 5,376,861 | +0.08(+0.04%) |
Oct 22, 2021 | 178.59 | 183.34 | 178.48 | 183.03 | 4,160,128 | +3.92(+2.19%) |
Oct 21, 2021 | 175.66 | 179.60 | 175.50 | 179.10 | 3,337,135 | +3.75(+2.14%) |
Oct 20, 2021 | 174.94 | 175.61 | 173.50 | 175.36 | 2,173,186 | +1.33(+0.76%) |
Oct 19, 2021 | 174.13 | 175.03 | 173.36 | 174.03 | 2,198,782 | +0.36(+0.21%) |
Oct 18, 2021 | 173.74 | 175.66 | 173.38 | 173.67 | 2,569,585 | -0.32(-0.19%) |
Oct 15, 2021 | 172.38 | 174.22 | 171.26 | 173.99 | 3,511,718 | +2.09(+1.22%) |
Oct 14, 2021 | 168.50 | 172.22 | 168.16 | 171.90 | 4,572,874 | +6.61(+4.00%) |
Oct 13, 2021 | 163.60 | 166.07 | 162.25 | 165.29 | 4,209,954 | +1.86(+1.14%) |
Oct 12, 2021 | 163.46 | 164.11 | 162.21 | 163.43 | 2,912,834 | +0.22(+0.14%) |
Oct 11, 2021 | 165.50 | 165.52 | 163.02 | 163.21 | 1,980,548 | -1.57(-0.95%) |
Oct 08, 2021 | 162.27 | 165.68 | 161.36 | 164.78 | 3,097,620 | +1.70(+1.04%) |
Oct 07, 2021 | 164.32 | 165.25 | 162.69 | 163.08 | 2,804,487 | +0.81(+0.50%) |
Oct 06, 2021 | 160.21 | 162.69 | 159.69 | 162.27 | 2,359,847 | +0.92(+0.57%) |
Oct 05, 2021 | 160.28 | 162.58 | 159.51 | 161.35 | 2,774,709 | +1.12(+0.70%) |
Oct 04, 2021 | 162.09 | 163.17 | 159.07 | 160.22 | 3,911,567 | -2.76(-1.69%) |