Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 189.69 | 190.19 | 188.09 | 188.18 | 60,664 | -0.95(-0.50%) |
Aug 30, 2022 | 191.62 | 191.62 | 188.85 | 189.12 | 44,736 | -2.08(-1.09%) |
Aug 29, 2022 | 190.64 | 192.15 | 189.75 | 191.21 | 70,895 | -0.21(-0.11%) |
Aug 26, 2022 | 196.15 | 196.15 | 191.30 | 191.41 | 33,878 | -4.20(-2.14%) |
Aug 25, 2022 | 194.96 | 195.61 | 194.22 | 195.61 | 22,634 | +0.65(+0.33%) |
Aug 24, 2022 | 194.65 | 195.28 | 194.12 | 194.96 | 23,502 | +0.45(+0.23%) |
Aug 23, 2022 | 194.87 | 194.87 | 194.06 | 194.51 | 58,541 | -0.93(-0.47%) |
Aug 22, 2022 | 196.80 | 196.80 | 195.09 | 195.44 | 41,257 | -1.98(-1.00%) |
Aug 19, 2022 | 197.09 | 198.02 | 196.92 | 197.42 | 29,285 | +0.03(+0.01%) |
Aug 18, 2022 | 197.21 | 197.71 | 196.26 | 197.39 | 113,965 | +0.26(+0.13%) |
Aug 17, 2022 | 197.45 | 197.78 | 196.86 | 197.13 | 69,033 | -0.91(-0.46%) |
Aug 16, 2022 | 196.45 | 198.50 | 196.45 | 198.04 | 224,465 | +1.50(+0.76%) |
Aug 15, 2022 | 194.33 | 196.65 | 194.33 | 196.54 | 72,426 | +1.94(+1.00%) |
Aug 12, 2022 | 193.94 | 194.63 | 192.99 | 194.60 | 84,678 | +1.68(+0.87%) |
Aug 11, 2022 | 193.94 | 194.80 | 192.51 | 192.91 | 120,467 | -0.19(-0.10%) |
Aug 10, 2022 | 193.43 | 193.43 | 192.37 | 193.11 | 55,198 | +1.43(+0.75%) |
Aug 09, 2022 | 191.85 | 192.44 | 191.46 | 191.67 | 30,129 | +0.14(+0.07%) |
Aug 08, 2022 | 191.99 | 192.88 | 191.14 | 191.53 | 40,684 | -0.05(-0.03%) |
Aug 05, 2022 | 190.94 | 191.72 | 190.03 | 191.58 | 68,257 | +0.12(+0.06%) |
Aug 04, 2022 | 192.16 | 192.80 | 191.00 | 191.46 | 94,874 | -0.89(-0.46%) |
Aug 03, 2022 | 190.75 | 192.67 | 190.34 | 192.35 | 61,319 | +1.74(+0.91%) |
Aug 02, 2022 | 191.85 | 192.24 | 190.37 | 190.61 | 105,473 | -1.54(-0.80%) |
Aug 01, 2022 | 189.49 | 192.84 | 189.49 | 192.15 | 137,321 | +2.16(+1.14%) |
Jul 29, 2022 | 190.38 | 190.38 | 189.26 | 189.99 | 84,577 | -1.83(-0.96%) |
Jul 28, 2022 | 189.67 | 192.07 | 188.97 | 191.83 | 54,512 | +2.29(+1.21%) |
Jul 27, 2022 | 188.70 | 189.97 | 186.82 | 189.53 | 57,514 | +0.58(+0.31%) |
Jul 26, 2022 | 187.48 | 189.21 | 187.10 | 188.95 | 44,867 | +1.09(+0.58%) |
Jul 25, 2022 | 186.80 | 188.21 | 186.80 | 187.86 | 63,302 | +1.38(+0.74%) |
Jul 22, 2022 | 185.43 | 186.85 | 185.43 | 186.49 | 68,604 | +1.62(+0.88%) |
Jul 21, 2022 | 184.40 | 185.52 | 183.78 | 184.86 | 70,017 | +0.20(+0.11%) |
Jul 20, 2022 | 186.34 | 186.34 | 183.87 | 184.66 | 58,815 | -1.90(-1.02%) |
Jul 19, 2022 | 185.71 | 186.83 | 185.64 | 186.56 | 136,153 | +2.20(+1.19%) |
Jul 18, 2022 | 186.61 | 186.61 | 183.96 | 184.36 | 44,864 | -1.71(-0.92%) |
Jul 15, 2022 | 186.75 | 186.91 | 185.37 | 186.07 | 54,568 | +0.48(+0.26%) |
Jul 14, 2022 | 183.83 | 185.77 | 183.54 | 185.60 | 91,215 | -0.84(-0.45%) |
Jul 13, 2022 | 185.95 | 187.89 | 185.34 | 186.44 | 93,493 | -0.26(-0.14%) |
Jul 12, 2022 | 186.99 | 188.97 | 186.18 | 186.69 | 84,638 | -0.22(-0.12%) |
Jul 11, 2022 | 187.06 | 187.92 | 186.46 | 186.91 | 59,180 | -0.21(-0.11%) |
Jul 08, 2022 | 187.53 | 188.57 | 186.74 | 187.12 | 60,309 | -0.32(-0.17%) |
Jul 07, 2022 | 187.51 | 187.75 | 186.55 | 187.44 | 108,194 | +0.38(+0.20%) |
Jul 06, 2022 | 187.58 | 188.41 | 186.53 | 187.06 | 143,400 | +0.26(+0.14%) |
Jul 05, 2022 | 187.79 | 187.79 | 184.16 | 186.80 | 483,430 | -2.14(-1.13%) |
Jul 01, 2022 | 186.63 | 189.13 | 185.81 | 188.94 | 195,231 | +2.68(+1.44%) |
Jun 30, 2022 | 186.00 | 187.12 | 185.06 | 186.26 | 333,544 | -0.52(-0.28%) |
Jun 29, 2022 | 186.10 | 187.47 | 185.84 | 186.78 | 33,934 | +1.16(+0.63%) |
Jun 28, 2022 | 188.22 | 189.37 | 185.28 | 185.62 | 65,605 | -2.15(-1.15%) |
Jun 27, 2022 | 188.22 | 188.43 | 187.31 | 187.77 | 45,907 | -0.06(-0.03%) |
Jun 24, 2022 | 185.24 | 187.94 | 184.84 | 187.82 | 51,318 | +3.78(+2.06%) |
Jun 23, 2022 | 182.17 | 184.23 | 182.17 | 184.04 | 246,798 | +2.58(+1.42%) |
Jun 22, 2022 | 180.52 | 182.52 | 179.99 | 181.46 | 52,510 | -0.02(-0.01%) |
Jun 21, 2022 | 179.19 | 181.87 | 178.13 | 181.48 | 80,919 | +4.47(+2.53%) |
Jun 17, 2022 | 178.19 | 178.93 | 176.12 | 177.01 | 130,615 | -0.63(-0.36%) |
Jun 16, 2022 | 176.91 | 178.82 | 175.60 | 177.64 | 148,037 | -1.50(-0.84%) |
Jun 15, 2022 | 180.36 | 181.61 | 177.65 | 179.14 | 104,821 | +0.08(+0.04%) |
Jun 14, 2022 | 181.89 | 181.93 | 177.83 | 179.06 | 168,645 | -2.30(-1.27%) |
Jun 13, 2022 | 182.59 | 183.80 | 180.76 | 181.36 | 199,849 | -4.15(-2.24%) |
Jun 10, 2022 | 184.08 | 186.84 | 183.17 | 185.51 | 75,489 | -0.70(-0.37%) |
Jun 09, 2022 | 189.28 | 190.51 | 186.13 | 186.21 | 46,864 | -3.23(-1.70%) |
Jun 08, 2022 | 190.92 | 190.97 | 189.31 | 189.43 | 52,390 | -2.42(-1.26%) |
Jun 07, 2022 | 189.11 | 192.07 | 189.05 | 191.85 | 142,240 | +1.23(+0.64%) |
Jun 06, 2022 | 191.67 | 192.29 | 190.18 | 190.62 | 78,854 | +0.39(+0.21%) |
Jun 03, 2022 | 191.05 | 192.07 | 189.98 | 190.23 | 141,048 | -2.05(-1.06%) |
Jun 02, 2022 | 191.04 | 192.28 | 187.36 | 192.28 | 307,482 | +1.53(+0.80%) |
Jun 01, 2022 | 193.67 | 193.67 | 188.99 | 190.75 | 201,721 | -2.14(-1.11%) |
May 31, 2022 | 193.69 | 194.30 | 191.22 | 192.89 | 174,340 | -1.60(-0.82%) |
May 27, 2022 | 193.19 | 194.49 | 193.08 | 194.49 | 77,171 | +1.60(+0.83%) |
May 26, 2022 | 192.69 | 194.08 | 192.54 | 192.89 | 57,496 | +0.96(+0.50%) |
May 25, 2022 | 191.44 | 192.35 | 190.38 | 191.93 | 122,830 | +0.44(+0.23%) |
May 24, 2022 | 188.20 | 191.67 | 188.20 | 191.49 | 83,853 | +3.03(+1.61%) |
May 23, 2022 | 186.72 | 189.38 | 186.53 | 188.46 | 65,349 | +3.54(+1.91%) |
May 20, 2022 | 185.16 | 185.30 | 181.86 | 184.92 | 154,649 | +0.94(+0.51%) |
May 19, 2022 | 186.24 | 186.24 | 182.72 | 183.98 | 395,551 | -3.31(-1.77%) |
May 18, 2022 | 197.20 | 197.45 | 186.86 | 187.29 | 105,804 | -10.92(-5.51%) |
May 17, 2022 | 198.64 | 198.64 | 195.99 | 198.22 | 132,652 | +0.14(+0.07%) |
May 16, 2022 | 196.84 | 198.98 | 196.28 | 198.07 | 195,992 | +1.32(+0.67%) |
May 13, 2022 | 195.00 | 196.88 | 193.63 | 196.75 | 164,311 | +2.62(+1.35%) |
May 12, 2022 | 194.35 | 194.69 | 192.04 | 194.13 | 157,743 | -0.33(-0.17%) |
May 11, 2022 | 194.71 | 197.19 | 194.25 | 194.47 | 169,774 | +0.17(+0.09%) |
May 10, 2022 | 196.71 | 197.09 | 193.61 | 194.30 | 148,700 | -1.28(-0.65%) |
May 09, 2022 | 194.89 | 197.12 | 193.78 | 195.57 | 179,698 | -0.48(-0.24%) |
May 06, 2022 | 194.21 | 196.49 | 194.01 | 196.05 | 178,926 | +1.10(+0.57%) |
May 05, 2022 | 197.21 | 197.35 | 193.47 | 194.94 | 151,613 | -3.16(-1.59%) |
May 04, 2022 | 193.85 | 198.19 | 193.32 | 198.10 | 197,431 | +4.20(+2.16%) |
May 03, 2022 | 194.22 | 195.18 | 192.47 | 193.91 | 252,469 | +0.06(+0.03%) |
May 02, 2022 | 197.51 | 197.83 | 191.10 | 193.85 | 297,412 | -2.52(-1.28%) |
Apr 29, 2022 | 200.68 | 200.79 | 196.12 | 196.37 | 102,543 | -5.07(-2.52%) |
Apr 28, 2022 | 199.42 | 201.65 | 198.25 | 201.44 | 100,001 | +2.46(+1.23%) |
Apr 27, 2022 | 198.55 | 201.04 | 197.94 | 198.99 | 123,222 | +0.79(+0.40%) |
Apr 26, 2022 | 200.59 | 201.34 | 198.19 | 198.20 | 78,823 | -2.51(-1.25%) |
Apr 25, 2022 | 200.24 | 201.23 | 197.15 | 200.71 | 132,539 | +0.85(+0.42%) |
Apr 22, 2022 | 203.06 | 203.25 | 199.72 | 199.86 | 194,779 | -3.22(-1.58%) |
Apr 21, 2022 | 203.32 | 204.98 | 202.90 | 203.08 | 123,985 | +0.14(+0.07%) |
Apr 20, 2022 | 200.65 | 203.35 | 200.65 | 202.94 | 120,901 | +3.11(+1.56%) |
Apr 19, 2022 | 197.51 | 200.04 | 197.49 | 199.83 | 70,746 | +2.38(+1.20%) |
Apr 18, 2022 | 198.51 | 199.09 | 196.88 | 197.45 | 100,453 | -1.28(-0.65%) |
Apr 14, 2022 | 199.34 | 200.11 | 198.73 | 198.73 | 65,817 | -0.08(-0.04%) |
Apr 13, 2022 | 197.94 | 199.02 | 197.78 | 198.81 | 69,041 | +0.71(+0.36%) |
Apr 12, 2022 | 198.30 | 199.19 | 197.44 | 198.09 | 117,197 | +0.22(+0.11%) |
Apr 11, 2022 | 198.38 | 199.30 | 197.68 | 197.88 | 197,623 | -0.16(-0.08%) |
Apr 08, 2022 | 197.14 | 198.68 | 196.68 | 198.04 | 109,659 | +1.57(+0.80%) |
Apr 07, 2022 | 194.98 | 196.98 | 194.51 | 196.47 | 51,233 | +1.79(+0.92%) |
Apr 06, 2022 | 192.16 | 194.82 | 191.99 | 194.68 | 93,830 | +2.44(+1.27%) |
Apr 05, 2022 | 191.44 | 194.15 | 191.44 | 192.24 | 91,631 | +0.04(+0.02%) |
Apr 04, 2022 | 192.64 | 192.64 | 189.97 | 192.20 | 76,690 | -0.90(-0.46%) |
Apr 01, 2022 | 190.99 | 193.13 | 190.47 | 193.10 | 46,201 | +2.42(+1.27%) |
Mar 31, 2022 | 191.27 | 191.84 | 190.59 | 190.68 | 56,331 | -0.57(-0.30%) |
Mar 30, 2022 | 190.89 | 191.38 | 189.94 | 191.25 | 74,150 | -0.25(-0.13%) |
Mar 29, 2022 | 191.71 | 191.81 | 189.88 | 191.50 | 90,332 | +1.14(+0.60%) |
Mar 28, 2022 | 190.35 | 190.41 | 189.05 | 190.36 | 79,946 | -0.01(-0.01%) |
Mar 25, 2022 | 188.63 | 190.37 | 188.63 | 190.37 | 46,499 | +1.94(+1.03%) |
Mar 24, 2022 | 187.37 | 188.43 | 187.12 | 188.43 | 20,162 | +1.48(+0.79%) |
Mar 23, 2022 | 188.56 | 188.98 | 186.83 | 186.94 | 57,022 | -1.16(-0.62%) |
Mar 22, 2022 | 187.99 | 188.49 | 186.88 | 188.10 | 27,159 | +1.01(+0.54%) |
Mar 21, 2022 | 186.74 | 188.20 | 186.03 | 187.09 | 52,475 | +0.92(+0.49%) |
Mar 18, 2022 | 186.14 | 186.36 | 184.85 | 186.17 | 110,945 | +0.01(+0.01%) |
Mar 17, 2022 | 184.96 | 186.49 | 184.25 | 186.16 | 46,464 | +1.31(+0.71%) |
Mar 16, 2022 | 185.34 | 185.51 | 182.54 | 184.86 | 49,274 | +0.09(+0.05%) |
Mar 15, 2022 | 182.17 | 185.03 | 182.17 | 184.76 | 338,180 | +3.79(+2.09%) |
Mar 14, 2022 | 180.71 | 182.27 | 179.50 | 180.97 | 72,299 | +1.39(+0.78%) |
Mar 11, 2022 | 182.54 | 183.03 | 179.45 | 179.58 | 30,765 | -1.99(-1.10%) |
Mar 10, 2022 | 182.06 | 180.07 | 181.57 | 89,781 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.69 | 185.09 | 183.05 | 183.55 | 65,411 | +1.31(+0.72%) |
Mar 08, 2022 | 187.50 | 187.77 | 182.10 | 182.24 | 111,718 | -5.35(-2.85%) |
Mar 07, 2022 | 190.73 | 190.73 | 187.28 | 187.59 | 67,683 | -3.83(-2.00%) |
Mar 04, 2022 | 189.25 | 191.51 | 188.39 | 191.43 | 68,888 | +0.39(+0.20%) |
Mar 03, 2022 | 190.54 | 192.23 | 190.35 | 191.04 | 42,504 | +1.31(+0.69%) |
Mar 02, 2022 | 187.79 | 190.72 | 187.79 | 189.73 | 88,045 | +2.04(+1.09%) |
Mar 01, 2022 | 188.77 | 189.61 | 186.64 | 187.69 | 48,844 | -1.42(-0.75%) |
Feb 28, 2022 | 189.05 | 189.48 | 186.95 | 189.11 | 73,592 | -2.40(-1.25%) |
Feb 25, 2022 | 186.07 | 191.64 | 188.97 | 191.51 | 99,158 | +6.24(+3.37%) |
Feb 24, 2022 | 186.58 | 186.98 | 181.99 | 185.27 | 438,651 | -3.94(-2.08%) |
Feb 23, 2022 | 191.41 | 191.41 | 189.07 | 189.22 | 103,577 | -1.13(-0.59%) |
Feb 22, 2022 | 191.97 | 191.97 | 189.27 | 190.34 | 202,788 | -1.22(-0.64%) |
Feb 18, 2022 | 191.57 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 190.00 | 191.85 | 189.39 | 191.43 | 44,442 | +0.83(+0.43%) |
Feb 16, 2022 | 189.78 | 191.19 | 189.16 | 190.60 | 37,248 | +0.82(+0.43%) |
Feb 15, 2022 | 190.83 | 191.70 | 189.13 | 189.78 | 37,916 | +0.05(+0.03%) |
Feb 14, 2022 | 190.59 | 190.59 | 187.34 | 189.73 | 48,298 | -0.48(-0.25%) |
Feb 11, 2022 | 190.62 | 191.59 | 189.68 | 190.21 | 118,919 | +0.01(+0.01%) |
Feb 10, 2022 | 190.74 | 192.38 | 189.61 | 190.20 | 214,473 | -1.62(-0.84%) |
Feb 09, 2022 | 192.76 | 192.94 | 191.54 | 191.82 | 52,975 | -0.62(-0.32%) |
Feb 08, 2022 | 191.55 | 192.78 | 191.38 | 192.44 | 54,141 | +1.05(+0.55%) |
Feb 07, 2022 | 191.33 | 192.25 | 190.07 | 191.39 | 50,773 | +0.63(+0.33%) |
Feb 04, 2022 | 191.68 | 192.58 | 189.65 | 190.76 | 107,176 | -2.26(-1.17%) |
Feb 03, 2022 | 192.44 | 194.04 | 193.02 | 139,920 | +0.12(+0.06%) | |
Feb 02, 2022 | 191.02 | 193.06 | 191.02 | 192.89 | 112,953 | +2.02(+1.06%) |
Feb 01, 2022 | 191.29 | 191.57 | 189.09 | 190.88 | 221,781 | -0.42(-0.22%) |
Jan 31, 2022 | 190.01 | 191.32 | 191.29 | 38,977 | +0.07(+0.03%) | |
Jan 28, 2022 | 188.03 | 191.25 | 187.04 | 191.23 | 76,391 | +2.10(+1.11%) |
Jan 27, 2022 | 188.65 | 191.48 | 188.53 | 189.12 | 43,874 | +1.55(+0.82%) |
Jan 26, 2022 | 187.97 | 189.96 | 186.74 | 187.58 | 74,668 | -1.57(-0.83%) |
Jan 25, 2022 | 189.25 | 189.74 | 186.46 | 189.15 | 62,567 | -1.56(-0.82%) |
Jan 24, 2022 | 190.62 | 191.77 | 186.68 | 190.71 | 76,461 | -0.72(-0.38%) |
Jan 21, 2022 | 191.54 | 193.53 | 191.03 | 191.43 | 205,324 | -0.10(-0.05%) |
Jan 20, 2022 | 192.49 | 193.53 | 191.31 | 191.54 | 26,317 | -0.64(-0.33%) |
Jan 19, 2022 | 191.51 | 193.57 | 191.41 | 192.17 | 68,774 | +0.83(+0.44%) |
Jan 18, 2022 | 192.80 | 192.87 | 190.85 | 191.34 | 53,906 | -2.67(-1.38%) |
Jan 14, 2022 | 194.01 | 0 | +1.38(+0.71%) | |||
Jan 13, 2022 | 192.05 | 192.90 | 191.72 | 192.64 | 57,057 | +0.78(+0.40%) |
Jan 12, 2022 | 192.21 | 192.21 | 190.95 | 191.86 | 20,420 | -0.02(-0.01%) |
Jan 11, 2022 | 192.08 | 192.08 | 189.97 | 191.88 | 26,262 | -0.09(-0.05%) |
Jan 10, 2022 | 192.43 | 192.71 | 191.39 | 191.97 | 31,299 | -0.52(-0.27%) |
Jan 07, 2022 | 191.55 | 193.04 | 191.16 | 192.50 | 33,604 | +1.31(+0.68%) |
Jan 06, 2022 | 192.35 | 192.94 | 191.14 | 191.19 | 24,275 | -0.59(-0.31%) |
Jan 05, 2022 | 190.81 | 193.38 | 190.81 | 191.78 | 20,354 | +0.36(+0.19%) |
Jan 04, 2022 | 189.87 | 192.08 | 189.87 | 191.41 | 32,719 | +1.59(+0.84%) |
Jan 03, 2022 | 188.95 | 189.87 | 187.51 | 189.82 | 46,999 | +0.08(+0.04%) |
Dec 31, 2021 | 188.56 | 190.09 | 188.56 | 189.75 | 6,311 | +1.02(+0.54%) |
Dec 30, 2021 | 189.41 | 189.70 | 188.73 | 188.73 | 12,390 | -0.32(-0.17%) |
Dec 29, 2021 | 188.22 | 189.50 | 188.22 | 189.06 | 17,410 | +0.90(+0.48%) |
Dec 28, 2021 | 186.67 | 188.32 | 186.67 | 188.16 | 16,325 | +1.06(+0.57%) |
Dec 27, 2021 | 185.56 | 187.09 | 185.56 | 187.09 | 15,872 | +1.69(+0.91%) |
Dec 23, 2021 | 185.17 | 185.84 | 185.17 | 185.41 | 21,049 | +0.48(+0.26%) |
Dec 22, 2021 | 184.13 | 184.92 | 183.15 | 184.92 | 14,203 | +0.98(+0.53%) |
Dec 21, 2021 | 183.88 | 184.30 | 183.46 | 183.94 | 64,549 | +0.01(+0.01%) |
Dec 20, 2021 | 182.90 | 183.93 | 182.45 | 183.93 | 17,577 | -0.22(-0.12%) |
Dec 17, 2021 | 186.24 | 186.56 | 184.08 | 184.15 | 22,648 | -2.41(-1.29%) |
Dec 16, 2021 | 184.67 | 186.77 | 184.62 | 186.55 | 16,214 | +2.06(+1.11%) |
Dec 15, 2021 | 182.99 | 184.55 | 182.99 | 184.50 | 21,596 | +1.76(+0.96%) |
Dec 14, 2021 | 183.06 | 183.27 | 182.37 | 182.73 | 12,492 | -0.01(-0.00%) |
Dec 13, 2021 | 180.60 | 183.13 | 180.46 | 182.74 | 20,436 | +2.12(+1.18%) |
Dec 10, 2021 | 179.15 | 180.62 | 179.15 | 180.62 | 18,107 | +2.25(+1.26%) |
Dec 09, 2021 | 177.14 | 178.84 | 177.14 | 178.37 | 8,898 | +0.50(+0.28%) |
Dec 08, 2021 | 177.90 | 178.18 | 176.50 | 177.87 | 6,513 | -0.02(-0.01%) |
Dec 07, 2021 | 177.99 | 178.88 | 177.75 | 177.89 | 14,359 | +0.13(+0.07%) |
Dec 06, 2021 | 175.73 | 178.47 | 175.73 | 177.75 | 12,177 | +3.11(+1.78%) |
Dec 03, 2021 | 173.26 | 174.65 | 173.26 | 174.65 | 13,253 | +2.19(+1.27%) |
Dec 02, 2021 | 170.35 | 173.50 | 170.35 | 172.45 | 10,267 | +2.34(+1.37%) |
Dec 01, 2021 | 171.45 | 173.31 | 170.09 | 170.12 | 14,890 | -0.23(-0.14%) |
Nov 30, 2021 | 174.53 | 174.53 | 170.23 | 170.35 | 10,946 | -4.80(-2.74%) |
Nov 29, 2021 | 175.11 | 175.93 | 174.65 | 175.15 | 14,406 | +0.48(+0.27%) |
Nov 26, 2021 | 175.35 | 175.49 | 174.28 | 174.66 | 10,874 | -2.36(-1.34%) |
Nov 24, 2021 | 177.76 | 177.76 | 176.55 | 177.03 | 33,772 | -1.15(-0.65%) |
Nov 23, 2021 | 176.76 | 178.18 | 176.70 | 178.18 | 21,274 | +1.36(+0.77%) |
Nov 22, 2021 | 175.74 | 178.00 | 175.74 | 176.82 | 6,440 | +1.22(+0.69%) |
Nov 19, 2021 | 176.85 | 176.85 | 175.60 | 175.61 | 7,211 | -1.17(-0.66%) |
Nov 18, 2021 | 177.18 | 176.81 | 176.81 | 176.78 | 10,758 | -0.60(-0.34%) |
Nov 17, 2021 | 177.25 | 177.55 | 177.23 | 177.38 | 7,680 | -0.45(-0.25%) |
Nov 16, 2021 | 178.76 | 179.28 | 177.69 | 177.83 | 11,756 | -1.02(-0.57%) |
Nov 15, 2021 | 178.47 | 179.04 | 178.19 | 178.85 | 13,156 | +0.82(+0.46%) |
Nov 12, 2021 | 178.44 | 178.84 | 177.89 | 178.03 | 8,077 | +0.02(+0.01%) |
Nov 11, 2021 | 178.18 | 178.18 | 177.60 | 178.01 | 9,131 | -0.10(-0.06%) |
Nov 10, 2021 | 177.78 | 178.11 | 22,511 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.53 | 177.59 | 176.53 | 177.26 | 7,924 | +0.33(+0.19%) |
Nov 08, 2021 | 178.56 | 178.56 | 176.40 | 176.93 | 13,771 | -1.54(-0.86%) |
Nov 05, 2021 | 177.78 | 178.72 | 177.78 | 178.47 | 10,816 | +1.12(+0.63%) |
Nov 04, 2021 | 176.67 | 177.35 | 176.67 | 177.35 | 7,836 | -0.34(-0.19%) |
Nov 03, 2021 | 175.39 | 177.69 | 175.39 | 177.69 | 13,110 | +2.49(+1.42%) |
Nov 02, 2021 | 174.47 | 175.44 | 174.42 | 175.20 | 14,998 | +0.94(+0.54%) |
Nov 01, 2021 | 174.15 | 174.67 | 174.03 | 174.26 | 9,726 | +0.23(+0.13%) |
Oct 29, 2021 | 173.91 | 174.43 | 173.43 | 174.03 | 10,065 | -0.15(-0.09%) |
Oct 28, 2021 | 173.22 | 174.19 | 173.22 | 174.18 | 14,579 | +1.02(+0.59%) |
Oct 27, 2021 | 175.04 | 174.79 | 173.05 | 173.17 | 34,715 | -1.16(-0.67%) |
Oct 26, 2021 | 173.86 | 174.55 | 174.33 | 24,782 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.83 | 173.83 | 172.87 | 173.36 | 22,188 | -0.73(-0.42%) |
Oct 22, 2021 | 173.07 | 174.26 | 173.07 | 174.09 | 8,805 | +1.00(+0.58%) |
Oct 21, 2021 | 174.07 | 174.07 | 172.94 | 173.09 | 10,867 | -0.77(-0.44%) |
Oct 20, 2021 | 172.66 | 174.22 | 172.66 | 173.86 | 14,083 | +1.52(+0.88%) |
Oct 19, 2021 | 172.17 | 172.35 | 171.42 | 172.35 | 9,111 | -0.24(-0.14%) |
Oct 18, 2021 | 173.74 | 173.74 | 172.07 | 172.58 | 20,575 | -1.47(-0.84%) |
Oct 15, 2021 | 175.15 | 175.15 | 173.80 | 174.05 | 8,149 | -0.52(-0.30%) |
Oct 14, 2021 | 173.37 | 174.91 | 173.33 | 174.57 | 6,515 | +1.98(+1.15%) |
Oct 13, 2021 | 172.11 | 172.75 | 170.99 | 172.59 | 38,807 | +0.49(+0.29%) |
Oct 12, 2021 | 171.89 | 172.97 | 171.78 | 172.10 | 10,309 | +0.05(+0.03%) |
Oct 11, 2021 | 172.08 | 172.92 | 172.00 | 172.05 | 8,587 | +0.04(+0.02%) |
Oct 08, 2021 | 172.22 | 172.56 | 171.90 | 172.01 | 9,988 | -0.24(-0.14%) |
Oct 07, 2021 | 172.53 | 173.39 | 172.13 | 172.24 | 12,933 | +0.76(+0.44%) |
Oct 06, 2021 | 168.97 | 171.48 | 168.90 | 171.48 | 13,147 | +1.38(+0.81%) |
Oct 05, 2021 | 169.92 | 170.76 | 169.60 | 170.10 | 45,148 | +0.67(+0.39%) |
Oct 04, 2021 | 169.46 | 170.88 | 168.51 | 169.44 | 19,018 | -0.40(-0.23%) |
Oct 01, 2021 | 169.55 | 170.43 | 168.15 | 169.83 | 34,619 | +0.65(+0.38%) |
Sep 30, 2021 | 173.21 | 173.21 | 169.66 | 169.18 | 23,219 | -3.49(-2.02%) |
Sep 29, 2021 | 171.26 | 173.48 | 171.26 | 172.67 | 15,867 | +1.89(+1.10%) |
Sep 28, 2021 | 171.85 | 172.40 | 170.25 | 170.78 | 27,367 | -1.68(-0.97%) |
Sep 27, 2021 | 173.31 | 173.39 | 172.44 | 172.46 | 18,616 | -0.34(-0.19%) |
Sep 24, 2021 | 173.01 | 173.29 | 172.59 | 172.79 | 9,460 | -0.20(-0.12%) |
Sep 23, 2021 | 172.51 | 173.72 | 172.43 | 172.99 | 10,285 | +0.87(+0.50%) |
Sep 22, 2021 | 172.74 | 173.26 | 172.13 | 172.13 | 26,030 | +0.41(+0.24%) |
Sep 21, 2021 | 172.51 | 173.78 | 171.52 | 171.72 | 32,268 | -0.51(-0.30%) |
Sep 20, 2021 | 172.59 | 173.12 | 171.01 | 172.23 | 36,225 | -1.51(-0.87%) |
Sep 17, 2021 | 174.34 | 174.47 | 173.35 | 173.74 | 10,890 | -0.54(-0.31%) |
Sep 16, 2021 | 174.48 | 174.88 | 173.33 | 174.28 | 7,571 | -0.21(-0.12%) |
Sep 15, 2021 | 172.98 | 174.87 | 172.98 | 174.49 | 33,971 | +0.84(+0.49%) |
Sep 14, 2021 | 174.50 | 174.78 | 173.27 | 173.64 | 9,290 | -0.78(-0.45%) |
Sep 13, 2021 | 174.39 | 174.53 | 173.60 | 174.42 | 6,093 | +0.54(+0.31%) |
Sep 10, 2021 | 175.25 | 175.41 | 173.88 | 173.88 | 8,944 | -0.76(-0.44%) |
Sep 09, 2021 | 175.09 | 175.40 | 174.62 | 174.63 | 10,110 | -0.16(-0.09%) |
Sep 08, 2021 | 174.64 | 174.79 | 173.80 | 174.79 | 4,349 | +0.28(+0.16%) |
Sep 07, 2021 | 175.26 | 175.26 | 174.32 | 174.51 | 13,400 | -0.72(-0.41%) |
Sep 03, 2021 | 175.54 | 175.57 | 174.78 | 175.24 | 8,442 | -0.34(-0.19%) |
Sep 02, 2021 | 176.11 | 176.11 | 175.29 | 175.57 | 7,217 | -0.15(-0.09%) |