Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 151.82 | 151.88 | 149.01 | 150.97 | 5,205,623 | -0.41(-0.27%) |
Aug 30, 2022 | 149.42 | 151.67 | 147.99 | 151.38 | 3,450,236 | +1.97(+1.32%) |
Aug 29, 2022 | 149.94 | 151.07 | 148.91 | 149.41 | 2,758,800 | -1.82(-1.20%) |
Aug 26, 2022 | 158.19 | 158.29 | 151.21 | 151.23 | 3,831,620 | -6.48(-4.11%) |
Aug 25, 2022 | 153.12 | 157.75 | 152.15 | 157.71 | 3,261,518 | +4.12(+2.68%) |
Aug 24, 2022 | 152.59 | 154.92 | 150.38 | 153.59 | 3,618,311 | +1.09(+0.72%) |
Aug 23, 2022 | 152.47 | 153.30 | 150.79 | 152.50 | 4,031,213 | +0.01(+0.01%) |
Aug 22, 2022 | 155.42 | 156.28 | 151.93 | 152.49 | 4,917,007 | -4.78(-3.04%) |
Aug 19, 2022 | 161.78 | 161.87 | 157.04 | 157.28 | 5,327,276 | -5.66(-3.47%) |
Aug 18, 2022 | 163.81 | 164.90 | 161.55 | 162.93 | 4,503,931 | -2.16(-1.31%) |
Aug 17, 2022 | 163.98 | 167.57 | 160.84 | 165.09 | 14,233,367 | -4.57(-2.69%) |
Aug 16, 2022 | 166.76 | 173.14 | 165.30 | 169.66 | 9,589,517 | +7.42(+4.57%) |
Aug 15, 2022 | 160.78 | 162.96 | 159.25 | 162.24 | 4,045,480 | +0.85(+0.53%) |
Aug 12, 2022 | 160.07 | 161.40 | 159.11 | 161.38 | 2,519,340 | +2.69(+1.70%) |
Aug 11, 2022 | 160.07 | 161.87 | 158.02 | 158.69 | 4,572,797 | -0.06(-0.04%) |
Aug 10, 2022 | 158.17 | 161.81 | 156.96 | 158.76 | 4,850,850 | +4.26(+2.76%) |
Aug 09, 2022 | 155.11 | 155.40 | 153.37 | 154.50 | 2,787,788 | -1.73(-1.11%) |
Aug 08, 2022 | 155.94 | 159.99 | 155.72 | 156.23 | 2,999,849 | +0.79(+0.51%) |
Aug 05, 2022 | 154.43 | 156.16 | 153.82 | 155.44 | 2,356,975 | -0.40(-0.26%) |
Aug 04, 2022 | 156.85 | 157.63 | 155.07 | 155.85 | 3,374,739 | -1.27(-0.81%) |
Aug 03, 2022 | 153.81 | 158.74 | 153.81 | 157.12 | 4,357,798 | +4.16(+2.72%) |
Aug 02, 2022 | 153.94 | 155.63 | 152.79 | 152.96 | 3,321,184 | -1.94(-1.25%) |
Aug 01, 2022 | 157.79 | 158.23 | 154.71 | 154.90 | 4,844,015 | +2.03(+1.33%) |
Jul 29, 2022 | 149.71 | 153.49 | 148.33 | 152.87 | 5,902,658 | +3.71(+2.48%) |
Jul 28, 2022 | 145.12 | 149.76 | 144.72 | 149.16 | 3,327,293 | +4.51(+3.12%) |
Jul 27, 2022 | 143.16 | 145.81 | 141.10 | 144.66 | 3,857,300 | +2.61(+1.84%) |
Jul 26, 2022 | 140.10 | 142.81 | 139.88 | 142.04 | 4,936,981 | -5.32(-3.61%) |
Jul 25, 2022 | 148.21 | 148.29 | 146.54 | 147.36 | 2,475,769 | -0.23(-0.16%) |
Jul 22, 2022 | 149.10 | 150.45 | 146.56 | 147.59 | 2,971,474 | -0.86(-0.58%) |
Jul 21, 2022 | 146.41 | 148.54 | 145.02 | 148.45 | 3,318,555 | +2.02(+1.38%) |
Jul 20, 2022 | 143.91 | 146.54 | 142.42 | 146.43 | 3,471,033 | +2.94(+2.05%) |
Jul 19, 2022 | 141.61 | 143.66 | 140.13 | 143.50 | 3,371,615 | +3.74(+2.68%) |
Jul 18, 2022 | 139.00 | 142.95 | 138.27 | 139.75 | 4,662,535 | +2.52(+1.83%) |
Jul 15, 2022 | 138.41 | 139.12 | 136.47 | 137.24 | 4,094,889 | +0.36(+0.26%) |
Jul 14, 2022 | 134.31 | 137.12 | 133.73 | 136.88 | 3,180,444 | +0.79(+0.58%) |
Jul 13, 2022 | 133.48 | 137.85 | 133.08 | 136.09 | 2,959,354 | +0.82(+0.61%) |
Jul 12, 2022 | 137.23 | 140.03 | 134.36 | 135.26 | 3,347,661 | -1.71(-1.25%) |
Jul 11, 2022 | 138.47 | 139.14 | 136.41 | 136.97 | 2,191,962 | -1.50(-1.08%) |
Jul 08, 2022 | 140.25 | 140.38 | 137.97 | 138.47 | 2,724,267 | -1.84(-1.31%) |
Jul 07, 2022 | 136.40 | 140.47 | 135.90 | 140.31 | 4,231,413 | +4.82(+3.56%) |
Jul 06, 2022 | 136.10 | 136.68 | 133.83 | 135.50 | 3,022,744 | -0.84(-0.62%) |
Jul 05, 2022 | 132.31 | 136.66 | 130.34 | 136.34 | 3,972,096 | +3.12(+2.34%) |
Jul 01, 2022 | 131.71 | 133.33 | 130.53 | 133.22 | 3,221,059 | +1.08(+0.81%) |
Jun 30, 2022 | 131.16 | 134.02 | 128.34 | 132.15 | 6,305,151 | -0.63(-0.47%) |
Jun 29, 2022 | 134.93 | 135.20 | 132.23 | 132.77 | 4,530,108 | -2.45(-1.81%) |
Jun 28, 2022 | 140.76 | 141.57 | 135.05 | 135.22 | 4,416,359 | -4.76(-3.40%) |
Jun 27, 2022 | 141.44 | 142.16 | 138.51 | 139.99 | 3,854,748 | -0.76(-0.54%) |
Jun 24, 2022 | 137.70 | 141.29 | 137.06 | 140.74 | 7,473,883 | +3.38(+2.46%) |
Jun 23, 2022 | 132.70 | 137.82 | 131.77 | 137.37 | 5,569,199 | +5.61(+4.26%) |
Jun 22, 2022 | 133.98 | 135.04 | 131.22 | 131.75 | 4,958,993 | -3.64(-2.69%) |
Jun 21, 2022 | 132.44 | 136.33 | 131.79 | 135.39 | 7,006,872 | +5.05(+3.88%) |
Jun 17, 2022 | 132.00 | 132.68 | 129.67 | 130.34 | 11,679,491 | -3.36(-2.51%) |
Jun 16, 2022 | 135.60 | 137.62 | 132.88 | 133.70 | 6,015,875 | -4.26(-3.09%) |
Jun 15, 2022 | 133.35 | 139.67 | 132.97 | 137.96 | 6,789,510 | +4.44(+3.32%) |
Jun 14, 2022 | 135.56 | 137.01 | 132.20 | 133.52 | 5,557,632 | -1.97(-1.46%) |
Jun 13, 2022 | 137.10 | 137.91 | 134.62 | 135.50 | 6,289,272 | -4.55(-3.25%) |
Jun 10, 2022 | 141.76 | 142.90 | 140.00 | 140.04 | 5,451,905 | -4.57(-3.16%) |
Jun 09, 2022 | 146.67 | 148.11 | 144.55 | 144.61 | 6,140,775 | -2.01(-1.37%) |
Jun 08, 2022 | 144.50 | 149.36 | 143.49 | 146.62 | 7,020,220 | +0.67(+0.46%) |
Jun 07, 2022 | 138.48 | 147.79 | 137.69 | 145.95 | 35,583,612 | -3.45(-2.31%) |
Jun 06, 2022 | 151.02 | 151.63 | 148.54 | 149.40 | 4,031,551 | -1.28(-0.85%) |
Jun 03, 2022 | 148.95 | 152.38 | 148.77 | 150.68 | 4,475,545 | +0.12(+0.08%) |
Jun 02, 2022 | 146.49 | 150.70 | 146.04 | 150.56 | 4,664,802 | +4.11(+2.81%) |
Jun 01, 2022 | 151.47 | 152.66 | 146.41 | 146.45 | 4,790,773 | -5.02(-3.31%) |
May 31, 2022 | 155.80 | 156.06 | 151.05 | 151.47 | 9,544,758 | -4.92(-3.15%) |
May 27, 2022 | 152.74 | 156.44 | 152.70 | 156.39 | 6,749,765 | +3.69(+2.41%) |
May 26, 2022 | 147.82 | 152.82 | 147.70 | 152.70 | 7,871,542 | +6.34(+4.33%) |
May 25, 2022 | 140.58 | 146.88 | 139.90 | 146.36 | 8,658,480 | +6.05(+4.31%) |
May 24, 2022 | 141.83 | 142.31 | 136.15 | 140.31 | 11,685,445 | -3.69(-2.57%) |
May 23, 2022 | 145.02 | 145.12 | 143.42 | 144.00 | 8,222,124 | -1.37(-0.94%) |
May 20, 2022 | 143.74 | 145.78 | 141.18 | 145.37 | 13,117,016 | +1.81(+1.26%) |
May 19, 2022 | 150.90 | 151.05 | 141.55 | 143.56 | 24,936,920 | -7.65(-5.06%) |
May 18, 2022 | 152.58 | 157.19 | 145.22 | 151.22 | 54,421,512 | -50.22(-24.93%) |
May 17, 2022 | 197.08 | 201.71 | 195.68 | 201.43 | 7,092,801 | -2.87(-1.41%) |
May 16, 2022 | 205.11 | 206.54 | 201.53 | 204.31 | 3,589,731 | -0.45(-0.22%) |
May 13, 2022 | 204.99 | 208.08 | 202.96 | 204.75 | 3,376,877 | +2.29(+1.13%) |
May 12, 2022 | 198.82 | 205.77 | 198.54 | 202.46 | 3,806,143 | +3.52(+1.77%) |
May 11, 2022 | 204.44 | 205.86 | 197.90 | 198.94 | 3,426,409 | -5.24(-2.56%) |
May 10, 2022 | 211.14 | 213.16 | 201.92 | 204.17 | 4,022,055 | -4.74(-2.27%) |
May 09, 2022 | 207.99 | 212.63 | 207.16 | 208.92 | 5,014,431 | -0.94(-0.45%) |
May 06, 2022 | 210.46 | 214.00 | 207.47 | 209.86 | 3,952,689 | -5.17(-2.41%) |
May 05, 2022 | 219.55 | 219.78 | 212.74 | 215.03 | 3,720,260 | -6.22(-2.81%) |
May 04, 2022 | 216.05 | 222.33 | 213.52 | 221.25 | 3,494,638 | +4.56(+2.10%) |
May 03, 2022 | 215.29 | 218.51 | 213.86 | 216.69 | 3,249,176 | +2.57(+1.20%) |
May 02, 2022 | 214.46 | 217.12 | 209.81 | 214.12 | 3,272,161 | +1.05(+0.49%) |
Apr 29, 2022 | 218.51 | 219.75 | 212.65 | 213.06 | 3,466,559 | -7.21(-3.27%) |
Apr 28, 2022 | 218.45 | 221.42 | 215.04 | 220.28 | 2,487,514 | +5.05(+2.35%) |
Apr 27, 2022 | 220.33 | 221.34 | 214.76 | 215.23 | 3,214,151 | -5.15(-2.34%) |
Apr 26, 2022 | 223.23 | 225.97 | 220.29 | 220.38 | 3,128,695 | -4.81(-2.14%) |
Apr 25, 2022 | 223.63 | 226.36 | 222.03 | 225.19 | 3,503,913 | -0.02(-0.01%) |
Apr 22, 2022 | 229.74 | 230.35 | 224.97 | 225.21 | 3,682,287 | -6.05(-2.61%) |
Apr 21, 2022 | 233.75 | 237.50 | 230.73 | 231.25 | 4,256,330 | -1.07(-0.46%) |
Apr 20, 2022 | 231.67 | 233.86 | 229.64 | 232.32 | 4,005,435 | +3.05(+1.33%) |
Apr 19, 2022 | 223.93 | 230.35 | 223.15 | 229.28 | 5,036,634 | +6.21(+2.78%) |
Apr 18, 2022 | 219.48 | 224.81 | 219.06 | 223.07 | 3,585,650 | +2.04(+0.92%) |
Apr 14, 2022 | 217.97 | 221.95 | 217.22 | 221.03 | 4,195,697 | +3.15(+1.45%) |
Apr 13, 2022 | 214.60 | 219.16 | 213.87 | 217.88 | 2,630,723 | +2.31(+1.07%) |
Apr 12, 2022 | 216.47 | 219.36 | 214.69 | 215.57 | 3,612,672 | +1.89(+0.89%) |
Apr 11, 2022 | 217.36 | 219.88 | 213.31 | 213.68 | 3,403,771 | -3.75(-1.73%) |
Apr 08, 2022 | 217.12 | 219.98 | 214.90 | 217.43 | 7,116,265 | +4.80(+2.26%) |
Apr 07, 2022 | 204.07 | 214.15 | 203.54 | 212.63 | 8,518,130 | +11.41(+5.67%) |
Apr 06, 2022 | 197.24 | 202.29 | 196.62 | 201.22 | 3,946,697 | +1.07(+0.54%) |
Apr 05, 2022 | 198.94 | 203.49 | 198.65 | 200.15 | 2,724,225 | +0.35(+0.18%) |
Apr 04, 2022 | 195.86 | 199.98 | 192.13 | 199.79 | 3,398,812 | +3.61(+1.84%) |
Apr 01, 2022 | 198.78 | 199.53 | 195.32 | 196.19 | 3,452,398 | -1.57(-0.79%) |
Mar 31, 2022 | 203.45 | 205.19 | 197.60 | 197.75 | 4,952,373 | -9.08(-4.39%) |
Mar 30, 2022 | 206.56 | 208.44 | 205.59 | 206.83 | 2,644,437 | -0.90(-0.44%) |
Mar 29, 2022 | 206.87 | 209.26 | 205.19 | 207.73 | 3,414,630 | +3.18(+1.55%) |
Mar 28, 2022 | 203.20 | 204.56 | 201.70 | 204.56 | 2,374,309 | +0.85(+0.42%) |
Mar 25, 2022 | 203.19 | 204.94 | 201.58 | 203.71 | 2,646,616 | +1.46(+0.72%) |
Mar 24, 2022 | 202.24 | 203.80 | 201.42 | 202.25 | 2,404,156 | +0.30(+0.15%) |
Mar 23, 2022 | 207.12 | 207.55 | 201.22 | 201.95 | 3,211,945 | -5.64(-2.72%) |
Mar 22, 2022 | 208.46 | 209.32 | 206.63 | 207.59 | 2,650,837 | -0.21(-0.10%) |
Mar 21, 2022 | 210.62 | 212.89 | 206.23 | 207.80 | 3,244,501 | -2.84(-1.35%) |
Mar 18, 2022 | 203.97 | 210.72 | 203.21 | 210.64 | 7,055,710 | +5.05(+2.46%) |
Mar 17, 2022 | 200.34 | 205.84 | 199.86 | 205.59 | 3,922,318 | +4.70(+2.34%) |
Mar 16, 2022 | 202.14 | 203.79 | 197.31 | 200.89 | 3,244,451 | +0.22(+0.11%) |
Mar 15, 2022 | 196.16 | 201.46 | 196.16 | 200.67 | 3,076,439 | +6.14(+3.16%) |
Mar 14, 2022 | 194.02 | 196.53 | 190.98 | 194.53 | 3,399,909 | +1.67(+0.86%) |
Mar 11, 2022 | 200.96 | 201.77 | 192.70 | 192.86 | 4,338,346 | -7.28(-3.64%) |
Mar 10, 2022 | 199.04 | 195.76 | 200.14 | 3,384,502 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.15 | 203.53 | 198.89 | 201.28 | 3,415,869 | +6.70(+3.44%) |
Mar 08, 2022 | 196.83 | 199.33 | 192.61 | 194.58 | 4,785,308 | -2.08(-1.06%) |
Mar 07, 2022 | 208.82 | 209.30 | 196.21 | 196.65 | 6,162,527 | -12.17(-5.83%) |
Mar 04, 2022 | 207.55 | 209.75 | 206.53 | 208.82 | 4,289,568 | +0.24(+0.12%) |
Mar 03, 2022 | 210.71 | 213.57 | 207.21 | 208.58 | 4,933,152 | -0.99(-0.47%) |
Mar 02, 2022 | 206.87 | 210.71 | 203.75 | 209.57 | 6,821,978 | +5.10(+2.49%) |
Mar 01, 2022 | 211.37 | 211.62 | 203.65 | 204.47 | 16,924,762 | +18.32(+9.84%) |
Feb 28, 2022 | 183.91 | 187.47 | 182.49 | 186.15 | 6,625,608 | +0.51(+0.28%) |
Feb 25, 2022 | 178.46 | 185.90 | 179.55 | 185.64 | 4,398,325 | +7.15(+4.00%) |
Feb 24, 2022 | 171.91 | 178.69 | 171.46 | 178.49 | 4,199,111 | +1.54(+0.87%) |
Feb 23, 2022 | 183.48 | 184.38 | 176.68 | 176.96 | 4,797,543 | -6.01(-3.29%) |
Feb 22, 2022 | 188.82 | 189.33 | 181.24 | 182.97 | 6,031,926 | -7.49(-3.93%) |
Feb 18, 2022 | 190.46 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.51 | 192.84 | 189.97 | 190.09 | 4,147,240 | -3.55(-1.83%) |
Feb 16, 2022 | 192.78 | 194.61 | 190.84 | 193.65 | 3,583,260 | +0.59(+0.30%) |
Feb 15, 2022 | 195.05 | 195.05 | 191.77 | 193.06 | 5,085,996 | -0.46(-0.24%) |
Feb 14, 2022 | 195.94 | 196.23 | 190.86 | 193.51 | 4,381,485 | -2.77(-1.41%) |
Feb 11, 2022 | 198.70 | 199.25 | 195.57 | 196.29 | 3,074,522 | -2.12(-1.07%) |
Feb 10, 2022 | 198.91 | 201.80 | 197.35 | 198.40 | 3,270,009 | -2.60(-1.29%) |
Feb 09, 2022 | 199.47 | 201.50 | 198.60 | 201.00 | 2,762,039 | +3.42(+1.73%) |
Feb 08, 2022 | 195.84 | 199.16 | 195.44 | 197.58 | 3,154,250 | +1.54(+0.79%) |
Feb 07, 2022 | 199.23 | 199.63 | 195.12 | 196.04 | 4,747,449 | -2.55(-1.28%) |
Feb 04, 2022 | 198.66 | 199.94 | 195.34 | 198.59 | 4,046,801 | +0.76(+0.38%) |
Feb 03, 2022 | 198.78 | 197.83 | 6,847,018 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.50 | 204.20 | 199.79 | 201.90 | 4,943,489 | -1.50(-0.74%) |
Feb 01, 2022 | 205.97 | 206.46 | 200.71 | 203.41 | 4,434,087 | -1.11(-0.54%) |
Jan 31, 2022 | 201.25 | 204.73 | 204.52 | 4,580,687 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.82 | 202.04 | 195.32 | 201.96 | 3,132,271 | +5.09(+2.59%) |
Jan 27, 2022 | 199.79 | 201.63 | 196.13 | 196.86 | 4,315,878 | +0.44(+0.22%) |
Jan 26, 2022 | 200.06 | 201.49 | 195.19 | 196.43 | 4,533,641 | -2.76(-1.38%) |
Jan 25, 2022 | 202.60 | 202.89 | 197.54 | 199.18 | 5,311,765 | -5.47(-2.67%) |
Jan 24, 2022 | 199.84 | 205.07 | 196.62 | 204.66 | 6,054,818 | +3.09(+1.53%) |
Jan 21, 2022 | 204.12 | 204.94 | 198.76 | 201.57 | 8,524,725 | -4.15(-2.02%) |
Jan 20, 2022 | 208.78 | 212.76 | 205.18 | 205.72 | 4,640,354 | -1.97(-0.95%) |
Jan 19, 2022 | 205.74 | 211.82 | 204.71 | 207.68 | 4,408,703 | +3.55(+1.74%) |
Jan 18, 2022 | 202.99 | 205.00 | 201.59 | 204.13 | 5,014,523 | -1.29(-0.63%) |
Jan 14, 2022 | 205.42 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.02 | 210.43 | 207.60 | 209.53 | 3,684,035 | +1.26(+0.61%) |
Jan 12, 2022 | 211.72 | 213.53 | 207.92 | 208.27 | 4,558,461 | -2.86(-1.35%) |
Jan 11, 2022 | 211.62 | 212.20 | 207.83 | 211.12 | 3,285,212 | +0.12(+0.06%) |
Jan 10, 2022 | 212.03 | 212.13 | 206.92 | 211.00 | 5,236,216 | -3.12(-1.46%) |
Jan 07, 2022 | 213.56 | 216.37 | 212.56 | 214.12 | 3,290,408 | -0.53(-0.25%) |
Jan 06, 2022 | 206.66 | 215.87 | 206.66 | 214.65 | 4,518,858 | +2.31(+1.09%) |
Jan 05, 2022 | 217.86 | 219.27 | 212.26 | 212.34 | 4,185,975 | -4.93(-2.27%) |
Jan 04, 2022 | 215.26 | 218.63 | 214.85 | 217.27 | 3,584,747 | +2.06(+0.96%) |
Jan 03, 2022 | 214.39 | 215.51 | 212.25 | 215.21 | 3,252,791 | +0.47(+0.22%) |
Dec 31, 2021 | 215.97 | 216.76 | 212.67 | 214.73 | 2,678,604 | -0.44(-0.20%) |
Dec 30, 2021 | 212.28 | 216.99 | 212.28 | 215.17 | 4,308,724 | +3.70(+1.75%) |
Dec 29, 2021 | 209.10 | 212.99 | 209.10 | 211.47 | 3,301,414 | +2.79(+1.34%) |
Dec 28, 2021 | 208.25 | 211.08 | 207.50 | 208.68 | 3,451,574 | +0.75(+0.36%) |
Dec 27, 2021 | 206.07 | 208.47 | 204.92 | 207.92 | 4,672,950 | +2.87(+1.40%) |
Dec 23, 2021 | 202.77 | 206.10 | 202.53 | 205.06 | 3,605,551 | +3.03(+1.50%) |
Dec 22, 2021 | 203.93 | 205.31 | 201.34 | 202.02 | 4,506,114 | -2.16(-1.06%) |
Dec 21, 2021 | 204.01 | 204.84 | 200.85 | 204.18 | 4,282,851 | +0.82(+0.40%) |
Dec 20, 2021 | 205.07 | 205.51 | 199.11 | 203.37 | 5,639,524 | -3.82(-1.85%) |
Dec 17, 2021 | 208.60 | 209.96 | 205.48 | 207.19 | 6,317,476 | -1.36(-0.65%) |
Dec 16, 2021 | 218.93 | 219.57 | 208.28 | 208.55 | 7,865,776 | -11.01(-5.02%) |
Dec 15, 2021 | 216.74 | 219.72 | 214.84 | 219.57 | 3,692,744 | +1.27(+0.58%) |
Dec 14, 2021 | 214.24 | 219.11 | 214.24 | 218.30 | 3,625,765 | +1.03(+0.47%) |
Dec 13, 2021 | 220.75 | 221.30 | 215.62 | 217.27 | 4,077,012 | -3.72(-1.68%) |
Dec 10, 2021 | 220.04 | 222.44 | 219.60 | 220.99 | 2,680,748 | +0.58(+0.26%) |
Dec 09, 2021 | 221.85 | 222.40 | 218.81 | 220.41 | 2,976,152 | -1.89(-0.85%) |
Dec 08, 2021 | 228.93 | 229.48 | 221.00 | 222.30 | 5,311,307 | -5.59(-2.46%) |
Dec 07, 2021 | 226.97 | 228.46 | 226.08 | 227.90 | 3,843,043 | +2.47(+1.09%) |
Dec 06, 2021 | 230.53 | 230.89 | 224.83 | 225.43 | 4,062,755 | -4.27(-1.86%) |
Dec 03, 2021 | 228.92 | 230.48 | 227.60 | 229.70 | 5,216,020 | +1.92(+0.84%) |
Dec 02, 2021 | 224.43 | 228.82 | 223.96 | 227.78 | 3,969,063 | +4.74(+2.13%) |
Dec 01, 2021 | 227.94 | 230.47 | 222.89 | 223.04 | 4,151,340 | -3.20(-1.41%) |
Nov 30, 2021 | 228.58 | 229.16 | 224.75 | 226.24 | 8,522,360 | -4.94(-2.14%) |
Nov 29, 2021 | 230.60 | 233.42 | 229.18 | 231.17 | 3,263,278 | +2.40(+1.05%) |
Nov 26, 2021 | 230.74 | 233.31 | 228.03 | 228.77 | 3,428,344 | -2.03(-0.88%) |
Nov 24, 2021 | 230.00 | 231.60 | 228.35 | 230.80 | 3,289,423 | -0.39(-0.17%) |
Nov 23, 2021 | 227.92 | 231.69 | 225.86 | 231.19 | 4,369,305 | +4.28(+1.89%) |
Nov 22, 2021 | 233.28 | 233.51 | 223.80 | 226.91 | 6,002,255 | -5.69(-2.45%) |
Nov 19, 2021 | 232.97 | 235.55 | 232.33 | 232.60 | 4,274,474 | -1.25(-0.54%) |
Nov 18, 2021 | 237.60 | 238.12 | 233.05 | 233.85 | 6,236,658 | -1.62(-0.69%) |
Nov 17, 2021 | 235.66 | 238.61 | 233.32 | 235.48 | 12,762,382 | -11.68(-4.73%) |
Nov 16, 2021 | 244.01 | 248.22 | 243.77 | 247.16 | 4,659,439 | +2.75(+1.12%) |
Nov 15, 2021 | 242.99 | 248.71 | 241.71 | 244.41 | 5,243,049 | +3.98(+1.66%) |
Nov 12, 2021 | 237.99 | 242.14 | 237.34 | 240.43 | 2,701,106 | +3.71(+1.57%) |
Nov 11, 2021 | 235.11 | 237.24 | 234.58 | 236.72 | 2,377,168 | +1.81(+0.77%) |
Nov 10, 2021 | 234.89 | 234.91 | 2,263,418 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.73 | 236.18 | 233.54 | 235.94 | 2,538,053 | +1.69(+0.72%) |
Nov 08, 2021 | 234.17 | 236.80 | 233.04 | 234.24 | 2,728,670 | -0.87(-0.37%) |
Nov 05, 2021 | 241.34 | 241.56 | 233.76 | 235.11 | 4,391,145 | -5.71(-2.37%) |
Nov 04, 2021 | 241.02 | 242.73 | 239.87 | 240.82 | 3,278,068 | +0.03(+0.01%) |
Nov 03, 2021 | 239.21 | 241.01 | 237.38 | 240.79 | 2,592,691 | +0.14(+0.06%) |
Nov 02, 2021 | 239.51 | 241.52 | 239.06 | 240.65 | 2,408,406 | +2.16(+0.91%) |
Nov 01, 2021 | 241.84 | 240.29 | 238.09 | 238.49 | 1,857,992 | -1.57(-0.65%) |
Oct 29, 2021 | 237.18 | 240.21 | 237.18 | 240.06 | 2,614,841 | +1.29(+0.54%) |
Oct 28, 2021 | 238.80 | 240.55 | 238.13 | 238.76 | 1,874,816 | +1.55(+0.65%) |
Oct 27, 2021 | 239.43 | 239.78 | 236.45 | 237.21 | 2,454,877 | -2.02(-0.85%) |
Oct 26, 2021 | 241.71 | 239.24 | 2,639,185 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.47 | 241.34 | 236.80 | 240.73 | 2,690,446 | +4.09(+1.73%) |
Oct 22, 2021 | 236.23 | 238.01 | 235.41 | 236.65 | 2,385,400 | +1.59(+0.68%) |
Oct 21, 2021 | 232.66 | 235.08 | 232.46 | 235.06 | 1,900,751 | +2.20(+0.94%) |
Oct 20, 2021 | 235.15 | 235.55 | 232.38 | 232.86 | 2,389,158 | -0.33(-0.14%) |
Oct 19, 2021 | 235.35 | 237.59 | 232.83 | 233.19 | 3,465,199 | -1.35(-0.58%) |
Oct 18, 2021 | 226.49 | 234.62 | 226.12 | 234.54 | 4,706,921 | +7.34(+3.23%) |
Oct 15, 2021 | 224.97 | 228.71 | 223.91 | 227.20 | 3,922,443 | +3.35(+1.50%) |
Oct 14, 2021 | 220.81 | 225.43 | 218.43 | 223.85 | 4,631,201 | +4.94(+2.26%) |
Oct 13, 2021 | 214.06 | 218.93 | 213.15 | 218.91 | 4,314,017 | +6.02(+2.83%) |
Oct 12, 2021 | 212.67 | 213.97 | 211.28 | 212.89 | 2,343,643 | +1.41(+0.66%) |
Oct 11, 2021 | 211.35 | 213.83 | 211.14 | 211.49 | 2,161,336 | -0.17(-0.08%) |
Oct 08, 2021 | 212.72 | 214.26 | 211.11 | 211.65 | 2,168,288 | -0.85(-0.40%) |
Oct 07, 2021 | 211.33 | 214.06 | 211.19 | 212.50 | 2,543,694 | +2.76(+1.32%) |
Oct 06, 2021 | 209.11 | 210.40 | 207.84 | 209.74 | 3,016,000 | -0.67(-0.32%) |
Oct 05, 2021 | 209.95 | 212.22 | 208.66 | 210.41 | 2,602,974 | +1.54(+0.74%) |
Oct 04, 2021 | 210.76 | 211.75 | 206.08 | 208.87 | 4,126,884 | -2.34(-1.11%) |
Oct 01, 2021 | 211.98 | 212.19 | 206.98 | 211.21 | 3,759,777 | -0.32(-0.15%) |
Sep 30, 2021 | 218.11 | 218.11 | 211.43 | 211.53 | 6,282,540 | -6.55(-3.00%) |
Sep 29, 2021 | 216.90 | 219.72 | 216.19 | 218.08 | 2,870,932 | +2.23(+1.03%) |
Sep 28, 2021 | 219.05 | 219.48 | 215.31 | 215.85 | 3,431,285 | -4.75(-2.15%) |
Sep 27, 2021 | 222.15 | 224.08 | 219.95 | 220.60 | 2,798,189 | -2.64(-1.18%) |
Sep 24, 2021 | 223.15 | 224.51 | 222.27 | 223.25 | 2,056,352 | -1.14(-0.51%) |
Sep 23, 2021 | 225.15 | 226.70 | 224.17 | 224.39 | 2,211,976 | +0.83(+0.37%) |
Sep 22, 2021 | 224.11 | 225.04 | 221.66 | 223.55 | 2,472,003 | +0.43(+0.19%) |
Sep 21, 2021 | 224.54 | 226.60 | 223.07 | 223.13 | 2,112,766 | -0.77(-0.34%) |
Sep 20, 2021 | 225.13 | 227.62 | 221.51 | 223.90 | 3,599,712 | -4.19(-1.84%) |
Sep 17, 2021 | 226.96 | 229.80 | 226.96 | 228.09 | 4,041,070 | -0.26(-0.11%) |
Sep 16, 2021 | 226.75 | 228.85 | 226.31 | 228.34 | 2,343,218 | +2.60(+1.15%) |
Sep 15, 2021 | 224.07 | 226.41 | 223.58 | 225.75 | 2,112,293 | +1.76(+0.78%) |
Sep 14, 2021 | 225.05 | 226.00 | 223.56 | 223.99 | 2,057,764 | -0.80(-0.35%) |
Sep 13, 2021 | 227.00 | 227.69 | 223.40 | 224.78 | 3,105,960 | -1.33(-0.59%) |
Sep 10, 2021 | 228.58 | 229.04 | 225.79 | 226.12 | 2,107,641 | -0.83(-0.37%) |
Sep 09, 2021 | 227.44 | 228.69 | 226.19 | 226.95 | 2,676,310 | -0.62(-0.27%) |
Sep 08, 2021 | 224.44 | 227.64 | 224.13 | 227.57 | 3,074,752 | +3.14(+1.40%) |
Sep 07, 2021 | 225.54 | 226.16 | 223.39 | 224.43 | 2,949,298 | -1.47(-0.65%) |
Sep 03, 2021 | 226.62 | 226.71 | 224.69 | 225.90 | 3,625,288 | -1.39(-0.61%) |
Sep 02, 2021 | 227.77 | 228.35 | 226.68 | 227.29 | 2,729,049 | -0.52(-0.23%) |