Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 189.11 | 191.88 | 186.56 | 186.80 | 1,341,173 | -2.66(-1.40%) |
Sep 29, 2022 | 189.23 | 191.37 | 186.94 | 189.46 | 1,375,248 | -1.52(-0.80%) |
Sep 28, 2022 | 188.83 | 192.49 | 186.67 | 190.98 | 1,562,412 | +3.02(+1.61%) |
Sep 27, 2022 | 186.35 | 189.66 | 183.02 | 187.96 | 1,604,145 | +3.97(+2.16%) |
Sep 26, 2022 | 185.05 | 188.84 | 183.71 | 183.99 | 1,062,976 | -0.57(-0.31%) |
Sep 23, 2022 | 186.63 | 186.82 | 181.67 | 184.56 | 1,101,448 | -2.59(-1.38%) |
Sep 22, 2022 | 189.82 | 191.30 | 187.01 | 187.15 | 1,154,288 | -5.27(-2.74%) |
Sep 21, 2022 | 197.40 | 201.22 | 191.94 | 192.42 | 1,199,931 | -2.55(-1.31%) |
Sep 20, 2022 | 195.54 | 197.42 | 193.51 | 194.97 | 850,730 | -1.92(-0.98%) |
Sep 19, 2022 | 193.03 | 196.96 | 191.93 | 196.89 | 993,493 | +1.92(+0.98%) |
Sep 16, 2022 | 196.00 | 196.44 | 191.87 | 194.97 | 2,234,795 | -6.33(-3.14%) |
Sep 15, 2022 | 207.00 | 209.97 | 200.06 | 201.30 | 1,630,308 | -7.22(-3.46%) |
Sep 14, 2022 | 209.19 | 210.94 | 206.00 | 208.52 | 1,787,511 | +0.18(+0.09%) |
Sep 13, 2022 | 204.28 | 211.05 | 204.11 | 208.34 | 3,041,612 | -6.82(-3.17%) |
Sep 12, 2022 | 212.90 | 215.32 | 210.85 | 215.16 | 1,275,736 | +3.48(+1.64%) |
Sep 09, 2022 | 211.41 | 213.29 | 210.09 | 211.68 | 1,097,363 | +1.86(+0.89%) |
Sep 08, 2022 | 203.20 | 210.30 | 202.41 | 209.82 | 1,805,751 | +3.63(+1.76%) |
Sep 07, 2022 | 199.57 | 207.13 | 198.27 | 206.19 | 1,325,569 | +8.01(+4.04%) |
Sep 06, 2022 | 200.29 | 201.31 | 196.55 | 198.18 | 1,334,937 | -0.51(-0.26%) |
Sep 02, 2022 | 204.72 | 205.53 | 197.49 | 198.69 | 1,097,446 | -3.26(-1.61%) |
Sep 01, 2022 | 200.31 | 202.30 | 195.31 | 201.95 | 1,257,057 | +0.21(+0.10%) |
Aug 31, 2022 | 205.83 | 207.00 | 200.87 | 201.74 | 1,236,839 | -1.07(-0.53%) |
Aug 30, 2022 | 206.72 | 208.08 | 200.16 | 202.81 | 1,347,536 | -2.90(-1.41%) |
Aug 29, 2022 | 206.09 | 208.81 | 204.27 | 205.71 | 1,162,658 | -2.06(-0.99%) |
Aug 26, 2022 | 218.87 | 220.31 | 207.46 | 207.77 | 1,876,173 | -12.38(-5.62%) |
Aug 25, 2022 | 234.72 | 234.99 | 216.45 | 220.15 | 3,236,022 | +5.72(+2.67%) |
Aug 24, 2022 | 215.02 | 217.27 | 213.44 | 214.43 | 1,757,857 | +0.80(+0.37%) |
Aug 23, 2022 | 215.71 | 218.77 | 213.20 | 213.63 | 1,075,326 | -2.77(-1.28%) |
Aug 22, 2022 | 219.45 | 219.51 | 215.87 | 216.40 | 1,240,915 | -6.19(-2.78%) |
Aug 19, 2022 | 226.62 | 226.62 | 221.49 | 222.59 | 1,064,141 | -6.27(-2.74%) |
Aug 18, 2022 | 228.83 | 230.53 | 227.67 | 228.86 | 1,043,269 | +0.66(+0.29%) |
Aug 17, 2022 | 230.37 | 231.31 | 227.66 | 228.20 | 1,028,923 | -5.44(-2.33%) |
Aug 16, 2022 | 231.25 | 235.00 | 230.18 | 233.64 | 892,987 | -0.40(-0.17%) |
Aug 15, 2022 | 232.38 | 234.96 | 231.92 | 234.04 | 853,167 | +1.03(+0.44%) |
Aug 12, 2022 | 229.68 | 233.15 | 227.56 | 233.01 | 957,159 | +5.75(+2.53%) |
Aug 11, 2022 | 228.34 | 232.28 | 226.33 | 227.26 | 1,042,773 | +0.94(+0.42%) |
Aug 10, 2022 | 225.15 | 227.58 | 224.10 | 226.32 | 1,176,908 | +8.18(+3.75%) |
Aug 09, 2022 | 218.79 | 219.19 | 215.12 | 218.14 | 970,163 | -2.55(-1.16%) |
Aug 08, 2022 | 222.96 | 224.92 | 219.25 | 220.69 | 811,035 | -1.01(-0.46%) |
Aug 05, 2022 | 216.46 | 223.12 | 216.14 | 221.70 | 1,113,414 | -0.24(-0.11%) |
Aug 04, 2022 | 218.76 | 222.00 | 216.16 | 221.94 | 1,645,437 | +3.50(+1.60%) |
Aug 03, 2022 | 216.64 | 220.35 | 215.99 | 218.44 | 1,562,481 | +2.26(+1.05%) |
Aug 02, 2022 | 214.36 | 217.87 | 213.29 | 216.18 | 1,894,036 | -1.96(-0.90%) |
Aug 01, 2022 | 212.01 | 218.34 | 211.88 | 218.14 | 1,446,950 | +1.82(+0.84%) |
Jul 29, 2022 | 211.89 | 217.65 | 211.21 | 216.32 | 1,780,191 | +4.16(+1.96%) |
Jul 28, 2022 | 203.30 | 212.62 | 203.22 | 212.16 | 1,791,866 | +8.75(+4.30%) |
Jul 27, 2022 | 196.58 | 204.67 | 194.88 | 203.41 | 1,574,879 | +10.34(+5.36%) |
Jul 26, 2022 | 196.34 | 196.92 | 192.17 | 193.07 | 1,470,142 | -2.64(-1.35%) |
Jul 25, 2022 | 194.76 | 196.06 | 192.54 | 195.71 | 1,444,682 | -0.24(-0.12%) |
Jul 22, 2022 | 199.19 | 203.55 | 194.48 | 195.95 | 1,457,699 | -3.15(-1.58%) |
Jul 21, 2022 | 196.20 | 199.85 | 195.32 | 199.10 | 1,304,563 | +2.72(+1.39%) |
Jul 20, 2022 | 186.31 | 197.07 | 185.53 | 196.38 | 1,741,697 | +11.62(+6.29%) |
Jul 19, 2022 | 180.85 | 185.06 | 178.95 | 184.76 | 1,149,053 | +7.54(+4.25%) |
Jul 18, 2022 | 178.34 | 179.50 | 175.61 | 177.22 | 2,114,109 | +1.01(+0.57%) |
Jul 15, 2022 | 174.36 | 177.11 | 172.60 | 176.21 | 1,443,776 | +5.25(+3.07%) |
Jul 14, 2022 | 170.76 | 171.90 | 167.21 | 170.96 | 1,292,527 | +0.01(+0.01%) |
Jul 13, 2022 | 167.00 | 171.68 | 166.94 | 170.95 | 1,139,075 | -1.38(-0.80%) |
Jul 12, 2022 | 177.43 | 181.36 | 171.80 | 172.33 | 1,425,827 | -4.39(-2.48%) |
Jul 11, 2022 | 177.84 | 179.45 | 174.07 | 176.72 | 992,727 | -3.11(-1.73%) |
Jul 08, 2022 | 181.38 | 182.19 | 175.75 | 179.83 | 1,197,769 | -2.42(-1.33%) |
Jul 07, 2022 | 176.27 | 182.55 | 175.93 | 182.25 | 1,091,718 | +5.52(+3.12%) |
Jul 06, 2022 | 179.96 | 180.98 | 175.30 | 176.73 | 1,027,742 | -0.17(-0.10%) |
Jul 05, 2022 | 171.70 | 177.04 | 170.22 | 176.90 | 1,833,144 | +3.04(+1.75%) |
Jul 01, 2022 | 172.78 | 174.62 | 170.48 | 173.86 | 1,204,755 | +1.90(+1.10%) |
Jun 30, 2022 | 174.70 | 175.83 | 170.35 | 171.96 | 1,707,009 | -4.89(-2.77%) |
Jun 29, 2022 | 177.70 | 179.49 | 174.36 | 176.85 | 1,305,579 | +0.04(+0.02%) |
Jun 28, 2022 | 186.62 | 186.62 | 176.31 | 176.81 | 1,561,024 | -9.06(-4.87%) |
Jun 27, 2022 | 191.48 | 193.33 | 184.50 | 185.87 | 1,814,279 | -6.61(-3.43%) |
Jun 24, 2022 | 184.32 | 192.99 | 183.25 | 192.48 | 2,814,160 | +9.07(+4.95%) |
Jun 23, 2022 | 173.14 | 183.87 | 171.95 | 183.41 | 2,636,607 | +14.26(+8.43%) |
Jun 22, 2022 | 166.08 | 171.13 | 165.01 | 169.15 | 1,705,687 | +2.27(+1.36%) |
Jun 21, 2022 | 170.09 | 172.54 | 166.27 | 166.88 | 1,464,957 | -0.89(-0.53%) |
Jun 17, 2022 | 164.39 | 169.81 | 164.39 | 167.77 | 3,325,618 | +3.46(+2.11%) |
Jun 16, 2022 | 171.03 | 171.62 | 163.20 | 164.31 | 2,104,325 | -12.40(-7.02%) |
Jun 15, 2022 | 174.57 | 180.27 | 171.67 | 176.71 | 1,935,708 | +5.12(+2.98%) |
Jun 14, 2022 | 174.40 | 175.39 | 170.06 | 171.59 | 1,591,379 | -1.51(-0.87%) |
Jun 13, 2022 | 179.61 | 182.28 | 172.16 | 173.10 | 1,914,499 | -13.98(-7.47%) |
Jun 10, 2022 | 189.84 | 190.70 | 184.45 | 187.08 | 1,722,897 | -7.98(-4.09%) |
Jun 09, 2022 | 202.77 | 203.19 | 194.96 | 195.06 | 975,374 | -8.67(-4.26%) |
Jun 08, 2022 | 206.32 | 207.59 | 203.35 | 203.73 | 872,936 | -3.44(-1.66%) |
Jun 07, 2022 | 206.51 | 211.13 | 205.10 | 207.17 | 1,249,796 | -1.43(-0.69%) |
Jun 06, 2022 | 211.27 | 212.29 | 207.47 | 208.60 | 835,424 | +0.23(+0.11%) |
Jun 03, 2022 | 210.08 | 210.85 | 206.31 | 208.37 | 1,105,403 | -5.72(-2.67%) |
Jun 02, 2022 | 207.22 | 214.24 | 206.73 | 214.09 | 1,509,853 | +6.71(+3.24%) |
Jun 01, 2022 | 210.00 | 212.79 | 205.79 | 207.38 | 1,419,378 | -0.37(-0.18%) |
May 31, 2022 | 209.69 | 210.03 | 204.06 | 207.75 | 3,012,775 | -3.63(-1.72%) |
May 27, 2022 | 204.00 | 211.85 | 201.00 | 211.38 | 2,985,286 | +19.75(+10.31%) |
May 26, 2022 | 187.38 | 193.56 | 185.42 | 191.63 | 2,277,972 | +5.10(+2.73%) |
May 25, 2022 | 180.12 | 187.66 | 178.60 | 186.53 | 1,841,764 | +6.98(+3.89%) |
May 24, 2022 | 181.48 | 182.93 | 176.43 | 179.55 | 2,368,294 | -3.96(-2.16%) |
May 23, 2022 | 182.95 | 184.88 | 173.90 | 183.51 | 3,781,595 | -7.90(-4.13%) |
May 20, 2022 | 196.21 | 197.97 | 185.57 | 191.41 | 2,246,096 | -2.31(-1.19%) |
May 19, 2022 | 187.40 | 196.81 | 186.28 | 193.72 | 1,554,506 | +5.74(+3.05%) |
May 18, 2022 | 192.09 | 193.94 | 186.40 | 187.98 | 1,286,928 | -7.66(-3.92%) |
May 17, 2022 | 197.00 | 198.99 | 189.54 | 195.64 | 1,596,074 | +3.06(+1.59%) |
May 16, 2022 | 194.45 | 196.38 | 191.66 | 192.58 | 1,342,886 | -4.49(-2.28%) |
May 13, 2022 | 187.12 | 197.50 | 186.56 | 197.07 | 1,731,426 | +12.02(+6.50%) |
May 12, 2022 | 177.48 | 186.64 | 175.41 | 185.05 | 2,554,308 | +4.37(+2.42%) |
May 11, 2022 | 183.51 | 191.83 | 179.75 | 180.68 | 2,388,426 | -5.73(-3.07%) |
May 10, 2022 | 193.30 | 194.32 | 181.17 | 186.41 | 2,757,008 | +0.09(+0.05%) |
May 09, 2022 | 189.33 | 191.91 | 185.03 | 186.32 | 3,236,761 | -7.45(-3.84%) |
May 06, 2022 | 196.39 | 197.65 | 187.10 | 193.77 | 2,921,609 | -4.62(-2.33%) |
May 05, 2022 | 203.78 | 204.79 | 195.61 | 198.39 | 3,483,841 | -5.36(-2.63%) |
May 04, 2022 | 193.70 | 204.10 | 191.58 | 203.75 | 2,023,701 | +10.53(+5.45%) |
May 03, 2022 | 192.36 | 194.16 | 188.89 | 193.22 | 1,696,118 | +0.32(+0.17%) |
May 02, 2022 | 189.23 | 193.28 | 186.76 | 192.90 | 1,741,603 | +3.62(+1.91%) |
Apr 29, 2022 | 193.71 | 196.60 | 188.76 | 189.28 | 1,430,268 | -6.56(-3.35%) |
Apr 28, 2022 | 185.25 | 198.04 | 184.95 | 195.84 | 2,083,531 | +15.37(+8.52%) |
Apr 27, 2022 | 185.59 | 189.68 | 180.19 | 180.47 | 1,917,721 | -5.12(-2.76%) |
Apr 26, 2022 | 189.33 | 190.00 | 183.84 | 185.59 | 1,605,970 | -5.56(-2.91%) |
Apr 25, 2022 | 186.65 | 191.54 | 185.55 | 191.15 | 1,719,005 | +3.84(+2.05%) |
Apr 22, 2022 | 194.57 | 195.62 | 187.07 | 187.31 | 1,686,900 | -7.82(-4.01%) |
Apr 21, 2022 | 204.92 | 209.00 | 193.98 | 195.13 | 1,536,953 | -6.79(-3.36%) |
Apr 20, 2022 | 205.86 | 207.05 | 201.72 | 201.92 | 1,244,474 | -1.88(-0.92%) |
Apr 19, 2022 | 194.35 | 205.74 | 194.35 | 203.80 | 1,764,237 | +7.26(+3.69%) |
Apr 18, 2022 | 195.09 | 198.70 | 193.64 | 196.54 | 1,142,223 | -0.19(-0.10%) |
Apr 14, 2022 | 202.97 | 203.17 | 196.22 | 196.73 | 1,197,184 | -5.01(-2.48%) |
Apr 13, 2022 | 196.00 | 202.19 | 195.34 | 201.74 | 1,158,897 | +5.60(+2.86%) |
Apr 12, 2022 | 203.40 | 206.23 | 195.24 | 196.14 | 1,335,922 | -2.89(-1.45%) |
Apr 11, 2022 | 198.41 | 202.09 | 197.65 | 199.03 | 1,455,307 | -3.22(-1.59%) |
Apr 08, 2022 | 201.94 | 205.47 | 198.20 | 202.25 | 1,421,051 | -2.52(-1.23%) |
Apr 07, 2022 | 202.43 | 206.86 | 201.52 | 204.77 | 1,391,951 | +0.83(+0.41%) |
Apr 06, 2022 | 207.23 | 208.98 | 202.58 | 203.94 | 1,947,035 | -7.61(-3.60%) |
Apr 05, 2022 | 218.16 | 218.58 | 210.68 | 211.55 | 1,415,832 | -7.22(-3.30%) |
Apr 04, 2022 | 213.88 | 220.41 | 213.75 | 218.77 | 1,128,418 | +5.73(+2.69%) |
Apr 01, 2022 | 215.62 | 217.23 | 210.56 | 213.04 | 1,329,122 | -1.31(-0.61%) |
Mar 31, 2022 | 219.42 | 221.71 | 214.19 | 214.35 | 1,967,730 | -6.65(-3.01%) |
Mar 30, 2022 | 218.62 | 223.81 | 218.28 | 221.00 | 1,747,155 | -2.00(-0.90%) |
Mar 29, 2022 | 219.54 | 223.45 | 217.96 | 223.00 | 1,799,194 | +7.59(+3.52%) |
Mar 28, 2022 | 212.87 | 216.09 | 211.45 | 215.41 | 1,698,238 | +3.27(+1.54%) |
Mar 25, 2022 | 213.26 | 214.74 | 207.75 | 212.14 | 1,466,518 | -0.91(-0.43%) |
Mar 24, 2022 | 208.90 | 213.08 | 204.58 | 213.05 | 2,507,713 | +5.71(+2.75%) |
Mar 23, 2022 | 213.76 | 214.97 | 206.32 | 207.34 | 2,462,913 | -9.32(-4.30%) |
Mar 22, 2022 | 211.98 | 218.87 | 211.02 | 216.66 | 1,553,461 | +4.28(+2.02%) |
Mar 21, 2022 | 211.73 | 213.84 | 208.06 | 212.38 | 1,640,979 | -0.92(-0.43%) |
Mar 18, 2022 | 210.00 | 215.31 | 209.85 | 213.30 | 2,777,338 | +1.65(+0.78%) |
Mar 17, 2022 | 204.05 | 212.22 | 202.37 | 211.65 | 2,241,422 | +7.15(+3.50%) |
Mar 16, 2022 | 195.97 | 204.63 | 195.36 | 204.50 | 2,431,959 | +12.07(+6.27%) |
Mar 15, 2022 | 190.36 | 193.72 | 188.99 | 192.43 | 1,696,759 | +3.73(+1.98%) |
Mar 14, 2022 | 192.31 | 194.16 | 186.29 | 188.70 | 2,193,951 | -3.61(-1.88%) |
Mar 11, 2022 | 198.26 | 200.63 | 192.11 | 192.31 | 1,987,062 | -7.48(-3.74%) |
Mar 10, 2022 | 199.88 | 203.07 | 198.04 | 199.79 | 1,458,893 | -5.09(-2.48%) |
Mar 09, 2022 | 202.71 | 207.75 | 200.98 | 204.88 | 1,849,743 | +8.93(+4.56%) |
Mar 08, 2022 | 197.70 | 202.57 | 192.34 | 195.95 | 1,973,725 | -3.14(-1.58%) |
Mar 07, 2022 | 207.90 | 209.69 | 199.02 | 199.09 | 1,929,825 | -8.57(-4.13%) |
Mar 04, 2022 | 209.00 | 212.35 | 206.52 | 207.66 | 1,964,126 | -2.34(-1.11%) |
Mar 03, 2022 | 219.45 | 219.45 | 208.56 | 210.00 | 1,729,531 | -6.51(-3.01%) |
Mar 02, 2022 | 216.34 | 218.16 | 210.13 | 216.51 | 1,677,139 | +2.51(+1.17%) |
Mar 01, 2022 | 220.94 | 222.62 | 213.30 | 214.00 | 1,845,936 | -6.23(-2.83%) |
Feb 28, 2022 | 218.19 | 221.63 | 216.81 | 220.23 | 1,926,701 | +0.61(+0.28%) |
Feb 25, 2022 | 218.18 | 220.04 | 215.12 | 219.62 | 2,886,056 | +1.44(+0.66%) |
Feb 24, 2022 | 204.13 | 218.34 | 199.63 | 218.18 | 4,379,639 | +9.16(+4.38%) |
Feb 23, 2022 | 217.74 | 218.90 | 208.74 | 209.02 | 2,784,578 | -6.63(-3.07%) |
Feb 22, 2022 | 216.50 | 219.79 | 215.67 | 215.65 | 3,351,868 | -1.19(-0.55%) |
Feb 18, 2022 | 216.84 | 0 | -6.55(-2.93%) | |||
Feb 17, 2022 | 231.30 | 231.79 | 222.19 | 223.39 | 2,231,069 | -10.35(-4.43%) |
Feb 16, 2022 | 232.73 | 234.82 | 227.27 | 233.74 | 1,358,043 | +0.36(+0.15%) |
Feb 15, 2022 | 229.94 | 234.41 | 227.69 | 233.38 | 1,377,921 | +6.48(+2.86%) |
Feb 14, 2022 | 227.66 | 231.33 | 223.81 | 226.90 | 1,692,464 | -0.23(-0.10%) |
Feb 11, 2022 | 239.77 | 241.08 | 226.61 | 227.13 | 1,865,130 | -11.39(-4.78%) |
Feb 10, 2022 | 242.68 | 248.03 | 236.49 | 238.52 | 2,049,823 | -12.82(-5.10%) |
Feb 09, 2022 | 244.35 | 251.42 | 244.20 | 251.34 | 1,441,453 | +10.27(+4.26%) |
Feb 08, 2022 | 240.19 | 242.26 | 237.00 | 241.07 | 1,635,578 | +0.59(+0.25%) |
Feb 07, 2022 | 242.54 | 245.42 | 239.47 | 240.48 | 1,313,277 | -0.76(-0.32%) |
Feb 04, 2022 | 235.51 | 244.65 | 235.51 | 241.24 | 1,458,394 | +3.48(+1.46%) |
Feb 03, 2022 | 242.45 | 236.81 | 237.76 | 1,569,980 | -10.24(-4.13%) | |
Feb 02, 2022 | 250.93 | 252.34 | 245.86 | 248.00 | 1,430,668 | -1.77(-0.71%) |
Feb 01, 2022 | 250.89 | 250.96 | 244.56 | 249.77 | 1,468,008 | -0.02(-0.01%) |
Jan 31, 2022 | 239.71 | 249.91 | 249.79 | 1,415,680 | +10.25(+4.28%) | |
Jan 28, 2022 | 229.61 | 239.78 | 226.40 | 239.54 | 1,958,880 | +10.88(+4.76%) |
Jan 27, 2022 | 235.61 | 239.75 | 228.07 | 228.66 | 1,562,828 | -4.62(-1.98%) |
Jan 26, 2022 | 237.10 | 242.55 | 230.93 | 233.28 | 1,988,776 | -0.50(-0.21%) |
Jan 25, 2022 | 240.02 | 240.94 | 230.93 | 233.78 | 2,847,758 | -11.57(-4.72%) |
Jan 24, 2022 | 234.25 | 246.29 | 229.62 | 245.35 | 3,647,023 | +6.16(+2.58%) |
Jan 21, 2022 | 250.22 | 250.61 | 238.82 | 239.19 | 2,880,179 | -13.22(-5.24%) |
Jan 20, 2022 | 258.90 | 262.49 | 252.14 | 252.41 | 1,908,457 | -1.94(-0.76%) |
Jan 19, 2022 | 253.88 | 259.50 | 252.84 | 254.35 | 1,609,645 | +2.32(+0.92%) |
Jan 18, 2022 | 253.90 | 257.99 | 251.20 | 252.03 | 1,612,866 | -7.07(-2.73%) |
Jan 14, 2022 | 259.10 | 0 | -1.07(-0.41%) | |||
Jan 13, 2022 | 271.81 | 273.31 | 259.59 | 260.17 | 1,296,591 | -9.43(-3.50%) |
Jan 12, 2022 | 271.26 | 274.94 | 265.29 | 269.60 | 1,187,006 | -1.03(-0.38%) |
Jan 11, 2022 | 260.47 | 271.99 | 260.00 | 270.63 | 1,373,069 | +8.24(+3.14%) |
Jan 10, 2022 | 256.54 | 262.73 | 250.60 | 262.39 | 1,637,500 | +0.07(+0.03%) |
Jan 07, 2022 | 262.50 | 266.64 | 258.49 | 262.32 | 1,179,034 | -1.79(-0.68%) |
Jan 06, 2022 | 261.94 | 266.07 | 259.94 | 264.11 | 1,679,385 | -0.21(-0.08%) |
Jan 05, 2022 | 276.51 | 278.07 | 263.81 | 264.32 | 1,559,156 | -13.87(-4.99%) |
Jan 04, 2022 | 283.15 | 284.87 | 273.04 | 278.19 | 1,282,862 | -5.53(-1.95%) |
Jan 03, 2022 | 280.73 | 284.96 | 275.66 | 283.72 | 1,082,760 | +2.53(+0.90%) |
Dec 31, 2021 | 281.71 | 283.93 | 280.34 | 281.19 | 643,351 | -0.52(-0.18%) |
Dec 30, 2021 | 282.73 | 285.01 | 281.23 | 281.71 | 696,395 | -0.86(-0.30%) |
Dec 29, 2021 | 282.77 | 283.39 | 279.26 | 282.57 | 547,751 | -0.20(-0.07%) |
Dec 28, 2021 | 285.00 | 285.37 | 281.61 | 282.77 | 681,763 | -1.53(-0.54%) |
Dec 27, 2021 | 282.95 | 285.38 | 281.26 | 284.30 | 721,670 | +3.31(+1.18%) |
Dec 23, 2021 | 282.13 | 283.52 | 280.20 | 280.99 | 1,079,189 | -1.62(-0.57%) |
Dec 22, 2021 | 280.65 | 284.51 | 279.00 | 282.61 | 979,631 | +2.19(+0.78%) |
Dec 21, 2021 | 278.94 | 282.12 | 272.99 | 280.42 | 1,103,686 | +5.30(+1.93%) |
Dec 20, 2021 | 270.00 | 276.82 | 268.04 | 275.12 | 1,651,597 | -2.53(-0.91%) |
Dec 17, 2021 | 269.75 | 279.70 | 267.84 | 277.65 | 2,767,817 | +8.04(+2.98%) |
Dec 16, 2021 | 273.40 | 277.52 | 268.44 | 269.61 | 1,955,590 | -2.12(-0.78%) |
Dec 15, 2021 | 262.68 | 272.07 | 262.67 | 271.73 | 2,003,088 | +8.51(+3.23%) |
Dec 14, 2021 | 262.84 | 268.79 | 260.94 | 263.22 | 1,145,600 | -5.66(-2.11%) |
Dec 13, 2021 | 267.89 | 273.62 | 265.58 | 268.88 | 1,278,503 | -0.12(-0.04%) |
Dec 10, 2021 | 271.02 | 274.23 | 267.68 | 269.00 | 1,237,366 | +1.33(+0.50%) |
Dec 09, 2021 | 275.48 | 280.00 | 267.52 | 267.67 | 1,582,892 | -8.62(-3.12%) |
Dec 08, 2021 | 277.39 | 278.64 | 273.48 | 276.29 | 1,824,683 | -0.41(-0.15%) |
Dec 07, 2021 | 270.59 | 278.55 | 267.28 | 276.70 | 2,716,359 | +11.14(+4.19%) |
Dec 06, 2021 | 259.53 | 267.84 | 254.16 | 265.56 | 2,259,719 | +6.54(+2.52%) |
Dec 03, 2021 | 259.61 | 263.49 | 253.05 | 259.02 | 2,412,418 | +1.36(+0.53%) |
Dec 02, 2021 | 252.74 | 258.54 | 250.81 | 257.66 | 2,473,135 | +7.98(+3.20%) |
Dec 01, 2021 | 260.86 | 265.32 | 249.41 | 249.68 | 2,318,436 | -4.51(-1.77%) |
Nov 30, 2021 | 261.74 | 263.00 | 252.49 | 254.19 | 3,072,171 | -64.78(-20.31%) |
Nov 29, 2021 | 257.21 | 318.97 | 254.02 | 318.97 | 3,190,623 | +64.80(+25.49%) |
Nov 26, 2021 | 258.18 | 260.00 | 252.62 | 254.17 | 2,180,855 | -2.73(-1.06%) |
Nov 24, 2021 | 262.88 | 268.35 | 245.05 | 256.90 | 10,904,562 | -47.10(-15.49%) |
Nov 23, 2021 | 308.98 | 310.70 | 297.73 | 304.00 | 2,278,418 | -6.48(-2.09%) |
Nov 22, 2021 | 324.14 | 325.21 | 310.45 | 310.48 | 1,505,978 | -12.04(-3.73%) |
Nov 19, 2021 | 325.58 | 327.14 | 321.64 | 322.52 | 1,355,448 | +0.22(+0.07%) |
Nov 18, 2021 | 330.96 | 323.00 | 321.80 | 322.30 | 1,194,923 | -8.25(-2.50%) |
Nov 17, 2021 | 334.80 | 335.48 | 328.54 | 330.55 | 1,399,422 | -3.09(-0.93%) |
Nov 16, 2021 | 326.00 | 334.19 | 325.24 | 333.64 | 1,138,928 | +7.25(+2.22%) |
Nov 15, 2021 | 330.74 | 332.46 | 325.09 | 326.39 | 862,990 | -2.93(-0.89%) |
Nov 12, 2021 | 327.25 | 331.62 | 326.27 | 329.32 | 709,741 | +4.11(+1.26%) |
Nov 11, 2021 | 323.08 | 327.79 | 322.03 | 325.21 | 720,384 | +4.68(+1.46%) |
Nov 10, 2021 | 328.87 | 320.53 | 1,148,572 | -8.87(-2.69%) | ||
Nov 09, 2021 | 328.42 | 334.51 | 327.90 | 329.40 | 1,110,414 | +0.33(+0.10%) |
Nov 08, 2021 | 327.15 | 330.25 | 325.02 | 329.07 | 911,444 | +4.55(+1.40%) |
Nov 05, 2021 | 320.00 | 325.64 | 319.62 | 324.52 | 1,306,682 | +5.55(+1.74%) |
Nov 04, 2021 | 308.86 | 319.72 | 308.38 | 318.97 | 956,341 | +10.60(+3.44%) |
Nov 03, 2021 | 313.71 | 314.25 | 302.01 | 308.37 | 1,409,196 | -6.55(-2.08%) |
Nov 02, 2021 | 315.31 | 317.73 | 312.77 | 314.92 | 993,012 | -0.09(-0.03%) |
Nov 01, 2021 | 318.50 | 319.74 | 313.18 | 315.01 | 697,602 | -2.60(-0.82%) |
Oct 29, 2021 | 315.53 | 318.60 | 313.71 | 317.61 | 1,061,269 | +0.51(+0.16%) |
Oct 28, 2021 | 309.22 | 317.10 | 931,524 | +8.59(+2.78%) | ||
Oct 27, 2021 | 313.37 | 314.98 | 307.53 | 308.51 | 865,426 | -4.29(-1.37%) |
Oct 26, 2021 | 312.26 | 312.80 | 980,210 | +1.01(+0.32%) | ||
Oct 25, 2021 | 308.69 | 313.45 | 307.27 | 311.79 | 913,394 | +3.21(+1.04%) |
Oct 22, 2021 | 306.00 | 312.48 | 308.58 | 1,162,108 | +2.90(+0.95%) | |
Oct 21, 2021 | 298.25 | 306.35 | 298.11 | 305.68 | 1,099,442 | +7.04(+2.36%) |
Oct 20, 2021 | 297.81 | 299.19 | 295.39 | 298.64 | 915,146 | +1.95(+0.66%) |
Oct 19, 2021 | 294.54 | 297.55 | 292.34 | 296.69 | 849,476 | +4.02(+1.37%) |
Oct 18, 2021 | 290.21 | 293.04 | 289.36 | 292.67 | 766,360 | +1.38(+0.47%) |
Oct 15, 2021 | 290.81 | 291.88 | 289.35 | 291.29 | 931,739 | +2.12(+0.73%) |
Oct 14, 2021 | 286.85 | 289.94 | 286.01 | 289.17 | 799,294 | +5.67(+2.00%) |
Oct 13, 2021 | 278.67 | 284.48 | 278.67 | 283.50 | 883,051 | +7.59(+2.75%) |
Oct 12, 2021 | 275.30 | 278.38 | 275.11 | 275.91 | 1,117,107 | -0.63(-0.23%) |
Oct 11, 2021 | 276.65 | 280.30 | 276.41 | 276.54 | 681,011 | -2.40(-0.86%) |
Oct 08, 2021 | 284.05 | 284.36 | 278.73 | 278.94 | 797,433 | -4.08(-1.44%) |
Oct 07, 2021 | 280.13 | 285.44 | 280.13 | 283.02 | 909,469 | +5.60(+2.02%) |
Oct 06, 2021 | 272.95 | 278.66 | 271.75 | 277.42 | 940,587 | +1.44(+0.52%) |
Oct 05, 2021 | 274.93 | 278.85 | 274.93 | 275.98 | 953,707 | +3.05(+1.12%) |
Oct 04, 2021 | 282.87 | 283.99 | 271.09 | 272.93 | 1,747,784 | -11.13(-3.92%) |