Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 197.21 | 197.94 | 178.38 | 182.61 | 15,722,253 | -10.68(-5.53%) |
Aug 30, 2022 | 196.32 | 198.14 | 189.12 | 193.29 | 7,260,309 | +1.24(+0.65%) |
Aug 29, 2022 | 191.01 | 197.19 | 190.69 | 192.05 | 2,705,651 | -2.51(-1.29%) |
Aug 26, 2022 | 202.64 | 202.70 | 194.52 | 194.56 | 3,583,652 | -8.38(-4.13%) |
Aug 25, 2022 | 199.29 | 203.67 | 197.54 | 202.94 | 3,041,674 | +8.32(+4.27%) |
Aug 24, 2022 | 196.20 | 199.41 | 194.59 | 194.62 | 3,214,763 | +2.26(+1.17%) |
Aug 23, 2022 | 191.46 | 193.89 | 190.09 | 192.36 | 3,412,109 | +6.48(+3.49%) |
Aug 22, 2022 | 186.36 | 188.65 | 184.00 | 185.88 | 2,466,760 | -4.64(-2.44%) |
Aug 19, 2022 | 192.74 | 193.50 | 188.55 | 190.52 | 2,235,601 | -5.24(-2.68%) |
Aug 18, 2022 | 195.33 | 197.25 | 193.81 | 195.76 | 1,642,295 | -1.13(-0.57%) |
Aug 17, 2022 | 196.40 | 198.51 | 194.27 | 196.89 | 2,236,748 | -3.52(-1.76%) |
Aug 16, 2022 | 200.00 | 201.07 | 195.78 | 200.41 | 2,924,120 | -1.41(-0.70%) |
Aug 15, 2022 | 199.26 | 202.90 | 196.21 | 201.82 | 2,437,658 | +0.95(+0.47%) |
Aug 12, 2022 | 203.00 | 203.00 | 199.03 | 200.87 | 1,767,231 | +2.81(+1.42%) |
Aug 11, 2022 | 204.00 | 205.73 | 196.07 | 198.06 | 2,911,625 | -2.74(-1.36%) |
Aug 10, 2022 | 193.34 | 201.74 | 193.33 | 200.80 | 3,899,450 | +14.02(+7.51%) |
Aug 09, 2022 | 188.16 | 190.00 | 184.82 | 186.78 | 1,819,497 | -2.74(-1.45%) |
Aug 08, 2022 | 193.69 | 197.48 | 188.91 | 189.52 | 3,187,325 | -1.65(-0.86%) |
Aug 05, 2022 | 186.00 | 192.61 | 184.82 | 191.17 | 2,750,975 | +1.93(+1.02%) |
Aug 04, 2022 | 191.31 | 192.00 | 182.45 | 189.24 | 5,030,547 | -5.99(-3.07%) |
Aug 03, 2022 | 191.07 | 197.14 | 190.80 | 195.23 | 3,136,288 | +7.09(+3.77%) |
Aug 02, 2022 | 180.52 | 189.64 | 179.52 | 188.14 | 2,770,163 | +4.84(+2.64%) |
Aug 01, 2022 | 180.78 | 187.65 | 178.99 | 183.30 | 2,420,694 | -0.30(-0.16%) |
Jul 29, 2022 | 182.91 | 184.00 | 178.06 | 183.60 | 2,635,130 | +1.51(+0.83%) |
Jul 28, 2022 | 176.78 | 182.55 | 174.75 | 182.09 | 2,746,896 | +5.13(+2.90%) |
Jul 27, 2022 | 175.30 | 178.71 | 171.50 | 176.96 | 2,825,788 | +7.79(+4.60%) |
Jul 26, 2022 | 182.17 | 182.61 | 168.10 | 169.17 | 3,531,579 | -13.45(-7.37%) |
Jul 25, 2022 | 182.80 | 184.07 | 178.43 | 182.62 | 1,696,622 | -0.91(-0.50%) |
Jul 22, 2022 | 190.00 | 193.92 | 181.00 | 183.53 | 2,801,625 | -5.47(-2.89%) |
Jul 21, 2022 | 183.55 | 189.24 | 181.61 | 189.00 | 2,506,197 | +4.70(+2.55%) |
Jul 20, 2022 | 182.98 | 187.54 | 181.03 | 184.30 | 3,080,571 | +3.75(+2.08%) |
Jul 19, 2022 | 180.35 | 180.71 | 174.50 | 180.55 | 2,559,389 | +3.30(+1.86%) |
Jul 18, 2022 | 183.52 | 183.52 | 176.71 | 177.25 | 2,690,305 | -0.65(-0.37%) |
Jul 15, 2022 | 174.07 | 179.22 | 171.13 | 177.90 | 2,928,317 | +5.15(+2.98%) |
Jul 14, 2022 | 172.34 | 174.67 | 167.65 | 172.75 | 2,968,929 | -2.22(-1.27%) |
Jul 13, 2022 | 169.98 | 178.74 | 168.34 | 174.97 | 2,947,570 | +0.58(+0.33%) |
Jul 12, 2022 | 186.90 | 190.21 | 172.90 | 174.39 | 4,123,281 | -10.98(-5.92%) |
Jul 11, 2022 | 188.00 | 188.38 | 181.05 | 185.37 | 2,421,024 | -5.01(-2.63%) |
Jul 08, 2022 | 185.00 | 194.85 | 184.10 | 190.38 | 3,144,282 | +0.18(+0.09%) |
Jul 07, 2022 | 185.32 | 192.82 | 185.32 | 190.20 | 3,484,441 | +4.28(+2.30%) |
Jul 06, 2022 | 188.29 | 190.70 | 183.07 | 185.92 | 3,206,870 | -1.10(-0.59%) |
Jul 05, 2022 | 179.20 | 188.97 | 175.72 | 187.02 | 6,954,208 | +7.77(+4.33%) |
Jul 01, 2022 | 168.24 | 179.63 | 167.47 | 179.25 | 3,710,362 | +10.69(+6.34%) |
Jun 30, 2022 | 173.62 | 174.80 | 163.55 | 168.56 | 4,214,105 | -7.38(-4.19%) |
Jun 29, 2022 | 174.38 | 177.86 | 171.72 | 175.94 | 2,237,200 | +1.75(+1.00%) |
Jun 28, 2022 | 181.44 | 183.93 | 171.71 | 174.19 | 3,112,887 | -7.74(-4.25%) |
Jun 27, 2022 | 185.02 | 185.64 | 177.33 | 181.93 | 2,862,598 | -3.06(-1.65%) |
Jun 24, 2022 | 177.99 | 188.68 | 177.29 | 184.99 | 6,131,943 | +10.09(+5.77%) |
Jun 23, 2022 | 168.59 | 176.60 | 166.65 | 174.90 | 4,343,089 | +9.19(+5.55%) |
Jun 22, 2022 | 162.61 | 171.67 | 161.90 | 165.71 | 2,983,759 | +1.07(+0.65%) |
Jun 21, 2022 | 165.00 | 170.85 | 163.08 | 164.64 | 4,518,834 | +0.74(+0.45%) |
Jun 17, 2022 | 158.50 | 165.51 | 157.93 | 163.90 | 4,396,861 | +6.69(+4.26%) |
Jun 16, 2022 | 157.04 | 161.45 | 153.76 | 157.21 | 3,773,045 | -7.14(-4.34%) |
Jun 15, 2022 | 161.33 | 167.50 | 159.27 | 164.35 | 3,634,158 | +5.09(+3.20%) |
Jun 14, 2022 | 156.00 | 162.25 | 153.54 | 159.26 | 3,280,247 | +4.74(+3.07%) |
Jun 13, 2022 | 158.71 | 160.88 | 150.63 | 154.52 | 5,619,232 | -14.80(-8.74%) |
Jun 10, 2022 | 168.13 | 170.50 | 165.08 | 169.32 | 4,204,287 | -4.23(-2.44%) |
Jun 09, 2022 | 176.50 | 179.58 | 173.41 | 173.55 | 2,913,550 | -5.29(-2.96%) |
Jun 08, 2022 | 176.00 | 180.47 | 175.05 | 178.84 | 2,890,601 | +2.16(+1.22%) |
Jun 07, 2022 | 166.10 | 181.89 | 165.84 | 176.68 | 5,786,281 | +7.72(+4.57%) |
Jun 06, 2022 | 167.48 | 171.35 | 162.71 | 168.96 | 6,821,882 | +6.86(+4.23%) |
Jun 03, 2022 | 165.86 | 170.82 | 160.69 | 162.10 | 9,303,171 | -11.92(-6.85%) |
Jun 02, 2022 | 161.00 | 176.56 | 160.99 | 174.02 | 8,461,660 | +12.57(+7.79%) |
Jun 01, 2022 | 163.01 | 168.00 | 158.35 | 161.45 | 5,046,012 | +1.46(+0.91%) |
May 31, 2022 | 167.57 | 170.56 | 158.05 | 159.99 | 5,845,072 | -6.83(-4.09%) |
May 27, 2022 | 158.89 | 167.36 | 158.67 | 166.82 | 4,522,082 | +10.98(+7.05%) |
May 26, 2022 | 145.70 | 160.25 | 145.26 | 155.84 | 5,497,775 | +9.20(+6.27%) |
May 25, 2022 | 138.82 | 148.82 | 137.70 | 146.64 | 4,514,301 | +6.77(+4.84%) |
May 24, 2022 | 146.69 | 148.38 | 137.05 | 139.87 | 4,244,080 | -9.40(-6.30%) |
May 23, 2022 | 147.76 | 153.97 | 144.87 | 149.27 | 4,384,596 | +0.53(+0.36%) |
May 20, 2022 | 151.78 | 156.71 | 142.05 | 148.74 | 8,188,995 | +6.10(+4.28%) |
May 19, 2022 | 138.60 | 148.79 | 136.68 | 142.64 | 4,577,872 | +4.14(+2.99%) |
May 18, 2022 | 144.18 | 148.42 | 136.36 | 138.50 | 5,893,675 | -8.77(-5.96%) |
May 17, 2022 | 151.33 | 154.87 | 140.80 | 147.27 | 5,315,391 | +0.88(+0.60%) |
May 16, 2022 | 154.00 | 157.68 | 144.82 | 146.39 | 4,115,302 | -9.90(-6.33%) |
May 13, 2022 | 143.06 | 157.76 | 143.06 | 156.29 | 6,244,164 | +16.48(+11.79%) |
May 12, 2022 | 134.20 | 145.00 | 130.00 | 139.81 | 5,982,032 | +2.41(+1.75%) |
May 11, 2022 | 148.32 | 152.75 | 136.82 | 137.40 | 6,476,301 | -14.48(-9.53%) |
May 10, 2022 | 150.67 | 154.27 | 139.71 | 151.88 | 7,391,838 | +8.19(+5.70%) |
May 09, 2022 | 159.01 | 160.60 | 142.06 | 143.69 | 9,274,379 | -21.12(-12.81%) |
May 06, 2022 | 178.66 | 178.89 | 160.74 | 164.81 | 8,285,641 | -16.17(-8.93%) |
May 05, 2022 | 199.02 | 199.04 | 177.17 | 180.98 | 4,984,714 | -19.41(-9.69%) |
May 04, 2022 | 200.36 | 200.70 | 181.39 | 200.39 | 6,185,553 | +0.99(+0.50%) |
May 03, 2022 | 203.65 | 207.83 | 195.11 | 199.40 | 3,337,821 | -4.25(-2.09%) |
May 02, 2022 | 198.50 | 204.50 | 196.57 | 203.65 | 2,277,374 | +4.89(+2.46%) |
Apr 29, 2022 | 206.61 | 212.19 | 197.80 | 198.76 | 2,938,699 | -8.30(-4.01%) |
Apr 28, 2022 | 202.81 | 209.97 | 198.57 | 207.06 | 2,599,899 | +6.00(+2.98%) |
Apr 27, 2022 | 200.09 | 206.96 | 198.14 | 201.06 | 2,605,496 | -0.34(-0.17%) |
Apr 26, 2022 | 211.74 | 212.85 | 201.07 | 201.40 | 3,335,358 | -13.18(-6.14%) |
Apr 25, 2022 | 202.84 | 216.50 | 202.02 | 214.58 | 3,017,347 | +8.96(+4.36%) |
Apr 22, 2022 | 209.00 | 214.16 | 203.68 | 205.62 | 2,816,824 | -4.23(-2.02%) |
Apr 21, 2022 | 223.81 | 227.20 | 207.82 | 209.85 | 3,179,734 | -12.64(-5.68%) |
Apr 20, 2022 | 229.32 | 232.00 | 217.50 | 222.49 | 3,420,589 | -6.17(-2.70%) |
Apr 19, 2022 | 224.99 | 230.76 | 222.30 | 228.66 | 2,709,579 | +3.67(+1.63%) |
Apr 18, 2022 | 234.00 | 234.50 | 222.16 | 224.99 | 3,599,286 | -10.23(-4.35%) |
Apr 14, 2022 | 238.02 | 239.55 | 235.06 | 235.22 | 4,356,465 | -4.64(-1.93%) |
Apr 13, 2022 | 224.11 | 242.00 | 223.75 | 239.86 | 8,117,008 | +16.35(+7.32%) |
Apr 12, 2022 | 227.35 | 236.18 | 222.33 | 223.51 | 8,698,695 | +6.91(+3.19%) |
Apr 11, 2022 | 213.77 | 219.99 | 208.44 | 216.60 | 3,158,753 | -1.61(-0.74%) |
Apr 08, 2022 | 221.50 | 227.70 | 215.20 | 218.21 | 6,730,507 | +1.18(+0.54%) |
Apr 07, 2022 | 210.78 | 221.50 | 210.28 | 217.03 | 3,539,710 | +5.81(+2.75%) |
Apr 06, 2022 | 212.54 | 215.59 | 207.20 | 211.22 | 4,389,794 | -8.74(-3.97%) |
Apr 05, 2022 | 229.99 | 230.37 | 217.88 | 219.96 | 3,560,436 | -9.07(-3.96%) |
Apr 04, 2022 | 228.00 | 230.07 | 225.60 | 229.03 | 3,008,022 | +1.18(+0.52%) |
Apr 01, 2022 | 225.30 | 232.86 | 224.53 | 227.85 | 3,909,205 | +0.77(+0.34%) |
Mar 31, 2022 | 225.05 | 232.35 | 223.03 | 227.08 | 4,141,980 | +2.12(+0.94%) |
Mar 30, 2022 | 220.74 | 231.50 | 218.38 | 224.96 | 4,552,069 | +1.95(+0.87%) |
Mar 29, 2022 | 224.45 | 225.44 | 213.55 | 223.01 | 4,308,015 | +0.89(+0.40%) |
Mar 28, 2022 | 220.15 | 225.75 | 216.91 | 222.12 | 2,690,712 | +0.17(+0.08%) |
Mar 25, 2022 | 225.00 | 225.75 | 216.70 | 221.95 | 2,813,782 | -1.45(-0.65%) |
Mar 24, 2022 | 220.00 | 223.49 | 215.20 | 223.40 | 3,054,651 | +3.92(+1.79%) |
Mar 23, 2022 | 213.24 | 223.98 | 210.56 | 219.48 | 4,624,029 | +2.42(+1.11%) |
Mar 22, 2022 | 204.20 | 219.75 | 204.01 | 217.06 | 6,385,831 | +12.93(+6.33%) |
Mar 21, 2022 | 203.00 | 205.49 | 195.50 | 204.13 | 6,302,261 | -3.93(-1.89%) |
Mar 18, 2022 | 201.60 | 209.68 | 200.75 | 208.06 | 6,604,147 | +3.93(+1.93%) |
Mar 17, 2022 | 189.28 | 205.11 | 186.52 | 204.13 | 6,519,810 | +14.47(+7.63%) |
Mar 16, 2022 | 191.59 | 197.82 | 181.28 | 189.66 | 7,734,197 | +1.02(+0.54%) |
Mar 15, 2022 | 183.50 | 189.04 | 178.16 | 188.64 | 5,082,976 | +5.52(+3.01%) |
Mar 14, 2022 | 188.01 | 191.89 | 178.00 | 183.12 | 5,854,015 | -7.42(-3.89%) |
Mar 11, 2022 | 191.12 | 197.00 | 189.50 | 190.54 | 7,983,088 | -0.48(-0.25%) |
Mar 10, 2022 | 187.90 | 191.02 | 24,118,724 | +21.23(+12.50%) | ||
Mar 09, 2022 | 161.31 | 171.08 | 157.67 | 169.79 | 9,200,527 | +13.02(+8.31%) |
Mar 08, 2022 | 165.00 | 165.01 | 155.36 | 156.77 | 6,658,491 | -10.63(-6.35%) |
Mar 07, 2022 | 180.99 | 182.46 | 165.59 | 167.40 | 5,115,907 | -11.63(-6.50%) |
Mar 04, 2022 | 193.76 | 193.86 | 177.28 | 179.03 | 4,726,057 | -11.99(-6.28%) |
Mar 03, 2022 | 200.00 | 204.80 | 189.08 | 191.02 | 5,125,502 | -10.73(-5.32%) |
Mar 02, 2022 | 198.60 | 203.37 | 190.27 | 201.75 | 4,289,097 | +4.11(+2.08%) |
Mar 01, 2022 | 201.33 | 205.68 | 195.85 | 197.64 | 6,857,564 | +2.43(+1.24%) |
Feb 28, 2022 | 187.35 | 197.25 | 186.73 | 195.21 | 8,310,477 | +13.46(+7.41%) |
Feb 25, 2022 | 182.51 | 182.54 | 176.51 | 181.75 | 5,477,703 | -1.13(-0.62%) |
Feb 24, 2022 | 153.50 | 184.33 | 153.50 | 182.88 | 9,563,318 | +21.05(+13.01%) |
Feb 23, 2022 | 170.62 | 171.60 | 161.64 | 161.83 | 3,653,795 | -4.88(-2.93%) |
Feb 22, 2022 | 161.50 | 170.88 | 161.48 | 166.71 | 3,273,302 | +1.78(+1.08%) |
Feb 18, 2022 | 164.93 | 0 | -4.92(-2.90%) | |||
Feb 17, 2022 | 181.86 | 181.88 | 168.96 | 169.85 | 3,642,122 | -13.43(-7.33%) |
Feb 16, 2022 | 186.24 | 186.61 | 180.34 | 183.28 | 2,750,859 | -6.02(-3.18%) |
Feb 15, 2022 | 185.10 | 189.50 | 182.41 | 189.30 | 2,468,956 | +8.70(+4.82%) |
Feb 14, 2022 | 180.06 | 186.62 | 179.91 | 180.60 | 2,611,601 | -1.26(-0.69%) |
Feb 11, 2022 | 188.49 | 191.25 | 178.61 | 181.86 | 3,268,739 | -6.02(-3.20%) |
Feb 10, 2022 | 182.23 | 193.48 | 182.22 | 187.88 | 3,462,920 | +0.98(+0.52%) |
Feb 09, 2022 | 182.10 | 187.00 | 181.01 | 186.90 | 2,569,046 | +8.00(+4.47%) |
Feb 08, 2022 | 175.98 | 184.12 | 175.83 | 178.90 | 3,820,848 | +0.06(+0.03%) |
Feb 07, 2022 | 176.80 | 183.19 | 176.36 | 178.84 | 1,987,457 | +1.63(+0.92%) |
Feb 04, 2022 | 170.89 | 178.64 | 169.00 | 177.21 | 2,080,619 | +6.58(+3.86%) |
Feb 03, 2022 | 171.97 | 170.63 | 3,215,643 | -6.41(-3.62%) | ||
Feb 02, 2022 | 183.00 | 185.00 | 174.08 | 177.04 | 3,518,044 | -5.11(-2.81%) |
Feb 01, 2022 | 182.01 | 182.91 | 176.24 | 182.15 | 3,005,406 | +1.51(+0.84%) |
Jan 31, 2022 | 170.70 | 180.88 | 180.64 | 4,937,864 | +11.74(+6.95%) | |
Jan 28, 2022 | 160.60 | 169.17 | 156.12 | 168.90 | 4,517,645 | +9.09(+5.69%) |
Jan 27, 2022 | 164.16 | 167.77 | 158.36 | 159.81 | 3,891,215 | -1.13(-0.70%) |
Jan 26, 2022 | 162.26 | 171.24 | 159.27 | 160.94 | 5,044,695 | +2.35(+1.48%) |
Jan 25, 2022 | 167.00 | 168.95 | 157.50 | 158.59 | 5,269,182 | -8.68(-5.19%) |
Jan 24, 2022 | 157.18 | 168.22 | 150.02 | 167.27 | 8,757,533 | +2.54(+1.54%) |
Jan 21, 2022 | 171.88 | 173.25 | 163.11 | 164.73 | 6,349,685 | -9.16(-5.27%) |
Jan 20, 2022 | 177.33 | 182.50 | 173.34 | 173.89 | 3,168,107 | -1.82(-1.04%) |
Jan 19, 2022 | 171.71 | 181.89 | 171.52 | 175.71 | 4,435,186 | +2.86(+1.65%) |
Jan 18, 2022 | 172.73 | 183.88 | 170.05 | 172.85 | 4,732,920 | -3.85(-2.18%) |
Jan 14, 2022 | 176.70 | 0 | +1.80(+1.03%) | |||
Jan 13, 2022 | 188.15 | 188.44 | 173.53 | 174.90 | 7,556,726 | -13.07(-6.95%) |
Jan 12, 2022 | 196.61 | 200.68 | 185.70 | 187.97 | 6,000,366 | -8.14(-4.15%) |
Jan 11, 2022 | 189.61 | 198.50 | 188.74 | 196.11 | 3,657,026 | +3.61(+1.88%) |
Jan 10, 2022 | 182.61 | 193.18 | 174.87 | 192.50 | 7,044,102 | +3.51(+1.86%) |
Jan 07, 2022 | 185.00 | 193.27 | 184.81 | 188.99 | 3,531,880 | +1.50(+0.80%) |
Jan 06, 2022 | 180.25 | 192.17 | 176.25 | 187.49 | 6,445,139 | +8.20(+4.57%) |
Jan 05, 2022 | 185.00 | 191.36 | 178.99 | 179.29 | 5,001,305 | -9.90(-5.23%) |
Jan 04, 2022 | 195.89 | 197.44 | 183.32 | 189.19 | 6,509,373 | -9.14(-4.61%) |
Jan 03, 2022 | 205.00 | 205.57 | 193.51 | 198.33 | 5,314,343 | -6.42(-3.14%) |
Dec 31, 2021 | 208.95 | 208.98 | 204.57 | 204.75 | 1,718,128 | -4.20(-2.01%) |
Dec 30, 2021 | 207.00 | 213.59 | 206.00 | 208.95 | 1,974,171 | +2.08(+1.01%) |
Dec 29, 2021 | 206.69 | 207.43 | 201.35 | 206.87 | 1,924,579 | -0.36(-0.17%) |
Dec 28, 2021 | 210.00 | 210.87 | 206.28 | 207.23 | 1,518,993 | -15.75(-7.06%) |
Dec 27, 2021 | 211.48 | 222.97 | 209.15 | 222.97 | 2,741,385 | +11.45(+5.42%) |
Dec 23, 2021 | 207.60 | 213.00 | 204.65 | 211.52 | 2,668,181 | +3.92(+1.89%) |
Dec 22, 2021 | 205.48 | 210.50 | 204.31 | 207.60 | 2,863,301 | -2.71(-1.29%) |
Dec 21, 2021 | 207.33 | 210.81 | 200.03 | 210.31 | 2,869,206 | +4.02(+1.95%) |
Dec 20, 2021 | 200.24 | 209.79 | 200.00 | 206.29 | 3,487,105 | +1.19(+0.58%) |
Dec 17, 2021 | 196.21 | 206.85 | 193.20 | 205.10 | 5,463,156 | +4.82(+2.41%) |
Dec 16, 2021 | 211.70 | 212.29 | 196.92 | 200.28 | 4,076,155 | -10.43(-4.95%) |
Dec 15, 2021 | 198.55 | 212.20 | 194.75 | 210.71 | 4,487,044 | +12.00(+6.04%) |
Dec 14, 2021 | 197.01 | 200.62 | 192.00 | 198.71 | 3,839,253 | +0.03(+0.02%) |
Dec 13, 2021 | 198.59 | 204.17 | 194.32 | 198.68 | 4,034,951 | +0.08(+0.04%) |
Dec 10, 2021 | 201.75 | 205.50 | 196.50 | 198.60 | 3,326,741 | -2.67(-1.33%) |
Dec 09, 2021 | 209.96 | 213.40 | 199.40 | 201.27 | 3,384,758 | -7.91(-3.78%) |
Dec 08, 2021 | 205.60 | 211.00 | 200.05 | 209.18 | 3,979,210 | +4.86(+2.38%) |
Dec 07, 2021 | 200.62 | 208.11 | 200.62 | 204.32 | 4,429,517 | +9.61(+4.94%) |
Dec 06, 2021 | 190.05 | 196.00 | 185.71 | 194.71 | 5,271,655 | -2.34(-1.19%) |
Dec 03, 2021 | 212.84 | 213.26 | 188.43 | 197.05 | 7,840,155 | -12.30(-5.88%) |
Dec 02, 2021 | 207.98 | 212.60 | 201.19 | 209.35 | 9,309,676 | +7.85(+3.90%) |
Dec 01, 2021 | 220.69 | 225.60 | 199.18 | 201.50 | 8,076,257 | -15.64(-7.20%) |
Nov 30, 2021 | 226.82 | 229.04 | 216.49 | 217.14 | 5,045,133 | -7.43(-3.31%) |
Nov 29, 2021 | 235.00 | 235.69 | 221.03 | 224.57 | 6,392,405 | +1.59(+0.72%) |
Nov 26, 2021 | 235.72 | 236.30 | 222.97 | 222.97 | 2,155,797 | -7.97(-3.45%) |
Nov 24, 2021 | 229.64 | 232.06 | 222.62 | 230.94 | 3,132,701 | +0.36(+0.16%) |
Nov 23, 2021 | 231.00 | 236.77 | 226.85 | 230.58 | 7,275,234 | -22.75(-8.98%) |
Nov 22, 2021 | 252.76 | 252.96 | 235.10 | 253.33 | 6,074,425 | -4.30(-1.67%) |
Nov 19, 2021 | 269.40 | 269.66 | 256.91 | 257.63 | 2,587,219 | -7.09(-2.68%) |
Nov 18, 2021 | 270.42 | 265.33 | 264.56 | 264.72 | 2,549,001 | -5.06(-1.88%) |
Nov 17, 2021 | 265.39 | 270.58 | 262.39 | 269.78 | 3,364,625 | +7.27(+2.77%) |
Nov 16, 2021 | 255.31 | 262.88 | 253.99 | 262.51 | 4,183,821 | +8.36(+3.29%) |
Nov 15, 2021 | 270.86 | 272.37 | 247.75 | 254.15 | 12,627,334 | -30.15(-10.60%) |
Nov 12, 2021 | 283.96 | 289.53 | 281.51 | 284.30 | 1,733,343 | +3.38(+1.20%) |
Nov 11, 2021 | 285.44 | 288.60 | 280.72 | 280.92 | 1,254,236 | -0.64(-0.23%) |
Nov 10, 2021 | 290.99 | 281.56 | 4,037,827 | -11.62(-3.96%) | ||
Nov 09, 2021 | 285.68 | 295.77 | 281.63 | 293.18 | 3,170,668 | +10.25(+3.62%) |
Nov 08, 2021 | 274.29 | 284.42 | 272.17 | 282.93 | 2,253,080 | +9.50(+3.47%) |
Nov 05, 2021 | 281.00 | 283.69 | 270.24 | 273.43 | 2,282,490 | -6.19(-2.21%) |
Nov 04, 2021 | 272.71 | 280.18 | 270.92 | 279.62 | 2,197,029 | +8.97(+3.31%) |
Nov 03, 2021 | 269.90 | 271.50 | 265.81 | 270.65 | 2,021,128 | +2.53(+0.94%) |
Nov 02, 2021 | 266.58 | 270.87 | 264.31 | 268.12 | 2,488,148 | -1.05(-0.39%) |
Nov 01, 2021 | 275.54 | 272.25 | 263.23 | 269.17 | 4,899,036 | -12.63(-4.48%) |
Oct 29, 2021 | 281.00 | 284.50 | 279.54 | 281.80 | 1,238,991 | +0.79(+0.28%) |
Oct 28, 2021 | 278.00 | 283.73 | 273.04 | 281.01 | 1,538,480 | +2.01(+0.72%) |
Oct 27, 2021 | 287.86 | 291.50 | 278.22 | 279.00 | 2,317,465 | -8.08(-2.81%) |
Oct 26, 2021 | 284.00 | 287.08 | 4,390,952 | +6.98(+2.49%) | ||
Oct 25, 2021 | 284.00 | 285.32 | 278.06 | 280.10 | 2,084,003 | -3.29(-1.16%) |
Oct 22, 2021 | 284.23 | 280.32 | 283.39 | 2,545,994 | -0.71(-0.25%) | |
Oct 21, 2021 | 283.00 | 287.50 | 282.01 | 284.10 | 1,950,265 | +0.77(+0.27%) |
Oct 20, 2021 | 282.71 | 288.40 | 279.57 | 283.33 | 1,775,132 | +0.98(+0.35%) |
Oct 19, 2021 | 283.23 | 285.30 | 278.89 | 282.35 | 2,298,087 | -3.00(-1.05%) |
Oct 18, 2021 | 273.00 | 285.71 | 270.30 | 285.35 | 3,282,932 | +12.24(+4.48%) |
Oct 15, 2021 | 276.00 | 276.00 | 270.29 | 273.11 | 2,552,725 | -2.90(-1.05%) |
Oct 14, 2021 | 270.06 | 276.89 | 268.28 | 276.01 | 4,918,744 | +5.57(+2.06%) |
Oct 13, 2021 | 253.81 | 271.80 | 253.81 | 270.44 | 5,480,183 | +17.70(+7.00%) |
Oct 12, 2021 | 246.19 | 254.30 | 243.27 | 252.74 | 2,314,096 | +8.38(+3.43%) |
Oct 11, 2021 | 243.21 | 248.71 | 241.65 | 244.36 | 1,113,179 | -0.64(-0.26%) |
Oct 08, 2021 | 250.15 | 250.97 | 243.50 | 245.00 | 1,760,653 | -4.88(-1.95%) |
Oct 07, 2021 | 251.33 | 253.78 | 249.67 | 249.88 | 1,781,259 | +1.68(+0.68%) |
Oct 06, 2021 | 243.34 | 251.61 | 242.77 | 248.20 | 2,138,764 | +3.28(+1.34%) |
Oct 05, 2021 | 240.09 | 246.10 | 239.28 | 244.92 | 2,174,340 | +6.04(+2.53%) |
Oct 04, 2021 | 245.57 | 247.26 | 235.63 | 238.88 | 3,183,884 | -10.39(-4.17%) |
Oct 01, 2021 | 246.65 | 252.62 | 243.23 | 249.27 | 2,576,131 | +3.49(+1.42%) |
Sep 30, 2021 | 240.88 | 247.71 | 240.27 | 245.78 | 2,515,838 | +6.21(+2.59%) |
Sep 29, 2021 | 243.70 | 248.32 | 238.57 | 239.57 | 2,832,136 | -2.29(-0.95%) |
Sep 28, 2021 | 249.05 | 249.83 | 240.31 | 241.86 | 3,815,666 | -11.49(-4.54%) |
Sep 27, 2021 | 259.30 | 260.89 | 250.30 | 253.35 | 3,582,219 | -8.40(-3.21%) |
Sep 24, 2021 | 262.05 | 262.05 | 254.17 | 261.75 | 2,039,405 | -0.54(-0.21%) |
Sep 23, 2021 | 262.49 | 264.29 | 259.93 | 262.29 | 1,909,304 | +2.43(+0.94%) |
Sep 22, 2021 | 252.89 | 261.07 | 250.55 | 259.86 | 2,384,834 | +5.75(+2.26%) |
Sep 21, 2021 | 254.65 | 259.59 | 252.51 | 254.11 | 4,291,581 | -3.45(-1.34%) |
Sep 20, 2021 | 254.35 | 261.62 | 253.13 | 257.56 | 2,865,358 | -5.53(-2.10%) |
Sep 17, 2021 | 266.33 | 266.72 | 259.57 | 263.09 | 4,606,591 | -1.65(-0.62%) |
Sep 16, 2021 | 260.23 | 265.06 | 257.05 | 264.74 | 2,281,806 | +5.37(+2.07%) |
Sep 15, 2021 | 257.89 | 259.98 | 254.36 | 259.37 | 2,338,132 | +2.07(+0.80%) |
Sep 14, 2021 | 256.04 | 259.05 | 253.83 | 257.30 | 2,461,581 | +3.27(+1.29%) |
Sep 13, 2021 | 258.72 | 259.69 | 248.38 | 254.03 | 4,952,315 | -7.97(-3.04%) |
Sep 10, 2021 | 268.07 | 269.70 | 260.57 | 262.00 | 3,041,736 | -3.16(-1.19%) |
Sep 09, 2021 | 265.01 | 269.85 | 264.53 | 265.16 | 2,970,456 | -0.07(-0.03%) |
Sep 08, 2021 | 270.23 | 270.58 | 263.66 | 265.23 | 3,043,995 | -4.27(-1.58%) |
Sep 07, 2021 | 279.37 | 279.80 | 268.31 | 269.50 | 4,472,132 | -8.73(-3.14%) |
Sep 03, 2021 | 272.59 | 278.84 | 271.20 | 278.23 | 3,472,825 | +5.56(+2.04%) |
Sep 02, 2021 | 272.25 | 275.18 | 269.38 | 272.67 | 4,185,699 | +2.70(+1.00%) |