Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 259.58 | 266.82 | 258.13 | 260.81 | 1,093,043 | -0.99(-0.38%) |
Sep 29, 2022 | 270.06 | 270.32 | 258.50 | 261.79 | 1,028,194 | -12.34(-4.50%) |
Sep 28, 2022 | 263.33 | 275.17 | 260.92 | 274.13 | 1,195,580 | +8.16(+3.07%) |
Sep 27, 2022 | 267.46 | 272.53 | 261.44 | 265.98 | 1,177,663 | +4.59(+1.75%) |
Sep 26, 2022 | 263.12 | 270.84 | 260.79 | 261.39 | 1,273,862 | -4.36(-1.64%) |
Sep 23, 2022 | 261.36 | 266.14 | 256.73 | 265.75 | 1,506,203 | -2.66(-0.99%) |
Sep 22, 2022 | 285.15 | 285.89 | 267.02 | 268.41 | 1,597,586 | -12.70(-4.52%) |
Sep 21, 2022 | 286.81 | 293.44 | 280.94 | 281.12 | 1,009,041 | -2.58(-0.91%) |
Sep 20, 2022 | 289.36 | 289.96 | 280.40 | 283.70 | 916,403 | -9.17(-3.13%) |
Sep 19, 2022 | 277.98 | 293.62 | 277.95 | 292.87 | 1,150,348 | +9.50(+3.35%) |
Sep 16, 2022 | 277.40 | 284.09 | 273.23 | 283.37 | 1,951,876 | +0.56(+0.20%) |
Sep 15, 2022 | 298.00 | 299.68 | 282.54 | 282.81 | 1,641,049 | -19.63(-6.49%) |
Sep 14, 2022 | 292.03 | 303.62 | 290.67 | 302.44 | 1,614,636 | +8.83(+3.01%) |
Sep 13, 2022 | 282.26 | 302.51 | 281.27 | 293.62 | 1,986,816 | +1.10(+0.38%) |
Sep 12, 2022 | 295.88 | 295.90 | 287.42 | 292.51 | 1,075,958 | -3.35(-1.13%) |
Sep 09, 2022 | 290.57 | 298.00 | 290.57 | 295.86 | 1,604,932 | +8.81(+3.07%) |
Sep 08, 2022 | 273.52 | 287.90 | 272.83 | 287.06 | 1,659,893 | +12.05(+4.38%) |
Sep 07, 2022 | 261.08 | 275.48 | 260.50 | 275.01 | 1,407,740 | +12.31(+4.69%) |
Sep 06, 2022 | 264.95 | 266.44 | 254.84 | 262.70 | 1,433,505 | +6.72(+2.62%) |
Sep 02, 2022 | 258.90 | 261.97 | 253.90 | 255.98 | 1,212,877 | +2.88(+1.14%) |
Sep 01, 2022 | 260.31 | 260.31 | 245.84 | 253.10 | 1,751,363 | -10.84(-4.11%) |
Aug 31, 2022 | 268.67 | 268.99 | 263.36 | 263.94 | 1,581,813 | -4.74(-1.76%) |
Aug 30, 2022 | 282.50 | 283.68 | 267.54 | 268.68 | 1,942,462 | -12.02(-4.28%) |
Aug 29, 2022 | 278.63 | 285.98 | 276.14 | 280.69 | 755,258 | -3.14(-1.11%) |
Aug 26, 2022 | 291.67 | 292.09 | 282.22 | 283.84 | 934,869 | -7.41(-2.54%) |
Aug 25, 2022 | 286.23 | 293.70 | 285.80 | 291.24 | 1,390,587 | +7.68(+2.71%) |
Aug 24, 2022 | 277.77 | 284.27 | 275.81 | 283.56 | 807,423 | +6.75(+2.44%) |
Aug 23, 2022 | 273.43 | 279.65 | 272.06 | 276.81 | 1,054,730 | +5.25(+1.93%) |
Aug 22, 2022 | 261.02 | 272.94 | 259.40 | 271.56 | 1,476,490 | +5.59(+2.10%) |
Aug 19, 2022 | 271.78 | 271.86 | 262.30 | 265.97 | 1,243,289 | -9.35(-3.40%) |
Aug 18, 2022 | 274.71 | 277.78 | 271.78 | 275.32 | 1,086,965 | +1.86(+0.68%) |
Aug 17, 2022 | 271.37 | 279.36 | 269.79 | 273.45 | 1,002,704 | -3.14(-1.14%) |
Aug 16, 2022 | 279.22 | 280.28 | 272.73 | 276.60 | 1,317,183 | -3.22(-1.15%) |
Aug 15, 2022 | 272.43 | 284.75 | 272.07 | 279.82 | 1,821,194 | +2.47(+0.89%) |
Aug 12, 2022 | 262.99 | 277.42 | 262.45 | 277.35 | 2,026,055 | +15.63(+5.97%) |
Aug 11, 2022 | 259.14 | 268.36 | 259.14 | 261.71 | 2,013,402 | +6.30(+2.47%) |
Aug 10, 2022 | 246.24 | 255.50 | 244.95 | 255.41 | 1,380,411 | +14.42(+5.98%) |
Aug 09, 2022 | 240.96 | 244.25 | 237.45 | 240.99 | 773,803 | -0.18(-0.07%) |
Aug 08, 2022 | 239.89 | 249.76 | 239.31 | 241.17 | 1,491,643 | +6.75(+2.88%) |
Aug 05, 2022 | 228.75 | 240.14 | 228.29 | 234.42 | 1,449,703 | +3.05(+1.32%) |
Aug 04, 2022 | 242.51 | 246.40 | 226.57 | 231.37 | 2,224,031 | -4.58(-1.94%) |
Aug 03, 2022 | 242.31 | 242.31 | 230.66 | 235.95 | 1,426,735 | -4.28(-1.78%) |
Aug 02, 2022 | 235.41 | 242.91 | 235.06 | 240.23 | 1,040,514 | +3.87(+1.64%) |
Aug 01, 2022 | 238.86 | 240.29 | 233.91 | 236.36 | 972,048 | -4.28(-1.78%) |
Jul 29, 2022 | 234.92 | 242.02 | 233.44 | 240.64 | 1,529,580 | +7.87(+3.38%) |
Jul 28, 2022 | 233.53 | 235.47 | 229.10 | 232.77 | 1,100,478 | +2.00(+0.87%) |
Jul 27, 2022 | 224.91 | 232.13 | 221.66 | 230.78 | 799,302 | +9.05(+4.08%) |
Jul 26, 2022 | 224.84 | 225.68 | 221.07 | 221.72 | 894,918 | -2.43(-1.09%) |
Jul 25, 2022 | 218.25 | 224.37 | 213.90 | 224.16 | 731,580 | +6.02(+2.76%) |
Jul 22, 2022 | 224.58 | 224.84 | 216.94 | 218.14 | 718,443 | -4.08(-1.84%) |
Jul 21, 2022 | 216.21 | 222.68 | 215.96 | 222.22 | 878,407 | +6.00(+2.77%) |
Jul 20, 2022 | 210.57 | 217.21 | 207.47 | 216.22 | 947,677 | +7.87(+3.78%) |
Jul 19, 2022 | 204.74 | 209.12 | 203.90 | 208.35 | 792,851 | +7.53(+3.75%) |
Jul 18, 2022 | 203.16 | 205.09 | 199.51 | 200.82 | 954,672 | +3.13(+1.58%) |
Jul 15, 2022 | 197.34 | 198.49 | 192.40 | 197.69 | 926,451 | +3.98(+2.05%) |
Jul 14, 2022 | 189.78 | 193.81 | 187.33 | 193.71 | 1,007,461 | +0.65(+0.34%) |
Jul 13, 2022 | 188.72 | 195.13 | 186.41 | 193.06 | 895,369 | +0.18(+0.09%) |
Jul 12, 2022 | 194.77 | 196.59 | 190.26 | 192.88 | 952,654 | -3.94(-2.00%) |
Jul 11, 2022 | 198.65 | 199.22 | 194.23 | 196.82 | 911,352 | -6.02(-2.97%) |
Jul 08, 2022 | 200.50 | 205.42 | 197.28 | 202.84 | 921,702 | +2.89(+1.44%) |
Jul 07, 2022 | 200.62 | 203.41 | 199.30 | 199.95 | 1,618,567 | +4.63(+2.37%) |
Jul 06, 2022 | 197.14 | 199.13 | 190.79 | 195.32 | 1,509,214 | -2.10(-1.06%) |
Jul 05, 2022 | 198.20 | 198.20 | 192.15 | 197.42 | 1,221,976 | -4.65(-2.30%) |
Jul 01, 2022 | 202.59 | 205.65 | 197.44 | 202.07 | 1,019,335 | -3.77(-1.83%) |
Jun 30, 2022 | 204.84 | 208.77 | 200.80 | 205.84 | 1,269,780 | -2.87(-1.37%) |
Jun 29, 2022 | 218.83 | 219.78 | 205.51 | 208.71 | 1,426,987 | -11.13(-5.06%) |
Jun 28, 2022 | 222.61 | 229.29 | 218.88 | 219.84 | 1,610,355 | -3.38(-1.51%) |
Jun 27, 2022 | 218.31 | 225.16 | 217.69 | 223.22 | 1,257,256 | +1.80(+0.81%) |
Jun 24, 2022 | 213.50 | 223.19 | 211.19 | 221.42 | 2,428,687 | +11.00(+5.23%) |
Jun 23, 2022 | 213.77 | 216.31 | 206.17 | 210.41 | 1,180,721 | -2.58(-1.21%) |
Jun 22, 2022 | 206.31 | 217.39 | 205.24 | 213.00 | 1,262,183 | -0.09(-0.04%) |
Jun 21, 2022 | 213.89 | 215.68 | 210.18 | 213.08 | 1,368,333 | +4.23(+2.02%) |
Jun 17, 2022 | 200.05 | 210.33 | 197.34 | 208.86 | 2,439,926 | +9.72(+4.88%) |
Jun 16, 2022 | 206.06 | 206.43 | 195.69 | 199.14 | 2,191,516 | -12.72(-6.00%) |
Jun 15, 2022 | 222.41 | 222.59 | 207.72 | 211.85 | 1,981,242 | -8.13(-3.69%) |
Jun 14, 2022 | 220.11 | 224.74 | 217.71 | 219.98 | 1,048,891 | +1.09(+0.50%) |
Jun 13, 2022 | 224.80 | 225.65 | 215.81 | 218.89 | 1,676,720 | -14.43(-6.18%) |
Jun 10, 2022 | 235.31 | 237.53 | 231.38 | 233.32 | 1,114,722 | -4.84(-2.03%) |
Jun 09, 2022 | 247.41 | 248.37 | 237.86 | 238.15 | 1,230,505 | -11.27(-4.52%) |
Jun 08, 2022 | 252.57 | 255.57 | 247.14 | 249.43 | 878,780 | -4.20(-1.66%) |
Jun 07, 2022 | 250.20 | 254.54 | 248.32 | 253.62 | 1,002,656 | +0.10(+0.04%) |
Jun 06, 2022 | 250.03 | 255.46 | 248.82 | 253.53 | 1,302,517 | +6.91(+2.80%) |
Jun 03, 2022 | 242.00 | 247.66 | 241.22 | 246.61 | 943,092 | -0.52(-0.21%) |
Jun 02, 2022 | 229.73 | 247.32 | 229.15 | 247.13 | 1,685,628 | +10.98(+4.65%) |
Jun 01, 2022 | 248.32 | 249.40 | 228.90 | 236.15 | 3,467,448 | -19.96(-7.79%) |
May 31, 2022 | 260.71 | 261.37 | 250.06 | 256.11 | 2,751,251 | -10.33(-3.88%) |
May 27, 2022 | 254.72 | 269.15 | 253.31 | 266.44 | 1,985,411 | +15.61(+6.22%) |
May 26, 2022 | 235.19 | 254.02 | 233.38 | 250.83 | 2,303,582 | +17.25(+7.38%) |
May 25, 2022 | 239.96 | 243.10 | 228.55 | 233.58 | 1,558,362 | -5.55(-2.32%) |
May 24, 2022 | 239.26 | 245.77 | 233.49 | 239.13 | 2,238,529 | +0.21(+0.09%) |
May 23, 2022 | 236.03 | 239.60 | 231.59 | 238.92 | 1,019,445 | +6.39(+2.75%) |
May 20, 2022 | 237.66 | 239.10 | 224.33 | 232.53 | 1,136,703 | -2.60(-1.10%) |
May 19, 2022 | 230.80 | 239.10 | 230.01 | 235.13 | 1,085,886 | +3.05(+1.31%) |
May 18, 2022 | 233.20 | 240.85 | 230.22 | 232.08 | 1,126,384 | -3.20(-1.36%) |
May 17, 2022 | 228.65 | 235.37 | 227.41 | 235.27 | 1,160,684 | +12.70(+5.70%) |
May 16, 2022 | 222.34 | 230.09 | 219.97 | 222.58 | 991,001 | -2.46(-1.09%) |
May 13, 2022 | 213.71 | 227.39 | 213.71 | 225.04 | 1,096,736 | +15.12(+7.20%) |
May 12, 2022 | 208.54 | 214.40 | 201.13 | 209.92 | 1,411,196 | +0.41(+0.20%) |
May 11, 2022 | 217.34 | 224.18 | 209.11 | 209.51 | 1,224,075 | -8.26(-3.79%) |
May 10, 2022 | 223.42 | 225.71 | 209.97 | 217.77 | 1,939,613 | -0.21(-0.09%) |
May 09, 2022 | 234.06 | 235.44 | 217.12 | 217.97 | 2,462,963 | -20.43(-8.57%) |
May 06, 2022 | 231.60 | 238.89 | 224.23 | 238.40 | 2,360,125 | +5.81(+2.50%) |
May 05, 2022 | 234.06 | 239.16 | 217.68 | 232.59 | 3,802,938 | +20.68(+9.76%) |
May 04, 2022 | 207.41 | 211.91 | 200.92 | 211.91 | 2,121,634 | +18.05(+9.31%) |
May 03, 2022 | 187.42 | 195.15 | 187.22 | 193.86 | 943,687 | +5.61(+2.98%) |
May 02, 2022 | 188.76 | 191.14 | 182.09 | 188.25 | 1,037,778 | -1.39(-0.73%) |
Apr 29, 2022 | 192.13 | 198.71 | 188.63 | 189.64 | 1,005,928 | -2.39(-1.24%) |
Apr 28, 2022 | 190.98 | 193.04 | 184.67 | 192.03 | 959,160 | +2.98(+1.58%) |
Apr 27, 2022 | 184.26 | 193.13 | 184.26 | 189.05 | 1,024,069 | +4.40(+2.38%) |
Apr 26, 2022 | 193.78 | 195.22 | 184.53 | 184.66 | 1,029,544 | -10.52(-5.39%) |
Apr 25, 2022 | 194.82 | 196.88 | 187.94 | 195.18 | 1,555,733 | -2.14(-1.09%) |
Apr 22, 2022 | 204.09 | 207.22 | 197.06 | 197.32 | 892,037 | -6.49(-3.18%) |
Apr 21, 2022 | 217.32 | 219.02 | 202.69 | 203.81 | 1,210,630 | -9.79(-4.58%) |
Apr 20, 2022 | 218.00 | 218.53 | 212.01 | 213.60 | 787,221 | -0.94(-0.44%) |
Apr 19, 2022 | 206.66 | 215.11 | 203.74 | 214.54 | 730,401 | +8.34(+4.04%) |
Apr 18, 2022 | 207.36 | 209.91 | 205.00 | 206.20 | 575,435 | -1.20(-0.58%) |
Apr 14, 2022 | 209.45 | 211.66 | 206.74 | 207.40 | 582,223 | -1.58(-0.76%) |
Apr 13, 2022 | 203.35 | 209.18 | 202.61 | 208.99 | 526,107 | +7.36(+3.65%) |
Apr 12, 2022 | 205.25 | 209.47 | 199.13 | 201.63 | 722,146 | -0.96(-0.48%) |
Apr 11, 2022 | 203.91 | 205.69 | 198.13 | 202.59 | 1,071,771 | -4.92(-2.37%) |
Apr 08, 2022 | 209.14 | 211.14 | 202.78 | 207.51 | 749,515 | -0.84(-0.40%) |
Apr 07, 2022 | 208.49 | 211.44 | 202.42 | 208.35 | 898,643 | +0.37(+0.18%) |
Apr 06, 2022 | 212.38 | 212.38 | 202.11 | 207.97 | 1,404,977 | -5.73(-2.68%) |
Apr 05, 2022 | 223.24 | 224.49 | 213.49 | 213.71 | 1,154,904 | -8.60(-3.87%) |
Apr 04, 2022 | 220.43 | 222.62 | 216.50 | 222.30 | 756,552 | +1.10(+0.50%) |
Apr 01, 2022 | 220.29 | 224.60 | 218.70 | 221.20 | 879,058 | +3.71(+1.70%) |
Mar 31, 2022 | 218.65 | 226.20 | 217.41 | 217.49 | 1,160,094 | -1.97(-0.90%) |
Mar 30, 2022 | 217.23 | 222.85 | 215.79 | 219.46 | 949,825 | +0.66(+0.30%) |
Mar 29, 2022 | 214.40 | 220.18 | 210.59 | 218.80 | 873,997 | +8.01(+3.80%) |
Mar 28, 2022 | 213.81 | 215.34 | 206.85 | 210.79 | 846,773 | -3.19(-1.49%) |
Mar 25, 2022 | 210.57 | 214.41 | 208.91 | 213.98 | 850,461 | +3.37(+1.60%) |
Mar 24, 2022 | 204.56 | 211.13 | 203.06 | 210.61 | 765,741 | +5.84(+2.85%) |
Mar 23, 2022 | 199.85 | 208.71 | 199.31 | 204.77 | 918,708 | +2.57(+1.27%) |
Mar 22, 2022 | 195.69 | 202.94 | 194.64 | 202.20 | 1,008,709 | +6.81(+3.48%) |
Mar 21, 2022 | 195.73 | 197.31 | 189.81 | 195.39 | 832,389 | +0.43(+0.22%) |
Mar 18, 2022 | 193.40 | 195.78 | 191.43 | 194.96 | 1,369,797 | +1.84(+0.95%) |
Mar 17, 2022 | 184.73 | 193.35 | 184.73 | 193.12 | 718,509 | +5.42(+2.89%) |
Mar 16, 2022 | 182.42 | 190.38 | 182.31 | 187.70 | 907,601 | +9.13(+5.11%) |
Mar 15, 2022 | 172.10 | 179.31 | 169.57 | 178.57 | 850,159 | +5.56(+3.21%) |
Mar 14, 2022 | 181.44 | 182.71 | 172.00 | 173.02 | 991,654 | -8.31(-4.58%) |
Mar 11, 2022 | 185.26 | 187.90 | 181.21 | 181.33 | 784,217 | -3.54(-1.92%) |
Mar 10, 2022 | 181.19 | 185.79 | 180.10 | 184.87 | 800,488 | +1.22(+0.66%) |
Mar 09, 2022 | 185.04 | 186.40 | 178.85 | 183.66 | 1,357,612 | +6.27(+3.54%) |
Mar 08, 2022 | 168.34 | 181.19 | 166.85 | 177.38 | 1,488,447 | +8.49(+5.03%) |
Mar 07, 2022 | 177.23 | 178.43 | 167.96 | 168.89 | 1,071,341 | -6.85(-3.90%) |
Mar 04, 2022 | 179.59 | 181.33 | 171.47 | 175.75 | 1,340,621 | -7.12(-3.90%) |
Mar 03, 2022 | 189.91 | 191.21 | 181.08 | 182.87 | 1,092,186 | -4.70(-2.51%) |
Mar 02, 2022 | 185.64 | 188.54 | 180.36 | 187.57 | 856,501 | +4.59(+2.51%) |
Mar 01, 2022 | 190.87 | 193.28 | 180.82 | 182.98 | 1,010,274 | -9.27(-4.82%) |
Feb 28, 2022 | 189.02 | 197.15 | 186.99 | 192.25 | 1,613,626 | +3.87(+2.05%) |
Feb 25, 2022 | 180.98 | 188.44 | 178.89 | 188.39 | 1,156,781 | +7.61(+4.21%) |
Feb 24, 2022 | 169.06 | 181.53 | 166.77 | 180.78 | 2,017,301 | +2.16(+1.21%) |
Feb 23, 2022 | 189.42 | 192.48 | 177.46 | 178.62 | 1,674,694 | -9.67(-5.13%) |
Feb 22, 2022 | 185.59 | 195.92 | 185.10 | 188.29 | 1,666,400 | +1.07(+0.57%) |
Feb 18, 2022 | 187.22 | 0 | -6.14(-3.18%) | |||
Feb 17, 2022 | 214.43 | 216.90 | 191.21 | 193.36 | 6,293,769 | -48.07(-19.91%) |
Feb 16, 2022 | 236.53 | 243.38 | 231.81 | 241.43 | 1,406,904 | +4.52(+1.91%) |
Feb 15, 2022 | 227.81 | 238.36 | 227.81 | 236.91 | 1,061,992 | +13.46(+6.02%) |
Feb 14, 2022 | 225.91 | 229.54 | 220.73 | 223.45 | 891,691 | -3.15(-1.39%) |
Feb 11, 2022 | 229.13 | 234.65 | 224.37 | 226.60 | 1,028,951 | -5.06(-2.18%) |
Feb 10, 2022 | 229.12 | 239.62 | 227.84 | 231.66 | 808,551 | -0.38(-0.17%) |
Feb 09, 2022 | 226.79 | 233.40 | 226.79 | 232.04 | 991,316 | +9.56(+4.30%) |
Feb 08, 2022 | 214.86 | 223.19 | 214.24 | 222.48 | 1,149,715 | +6.78(+3.14%) |
Feb 07, 2022 | 213.42 | 219.72 | 213.18 | 215.70 | 794,591 | +3.69(+1.74%) |
Feb 04, 2022 | 210.52 | 214.93 | 209.49 | 212.01 | 734,260 | +0.94(+0.45%) |
Feb 03, 2022 | 213.95 | 216.88 | 210.59 | 211.07 | 666,654 | -6.31(-2.90%) |
Feb 02, 2022 | 221.72 | 222.75 | 216.87 | 217.38 | 833,382 | -3.64(-1.65%) |
Feb 01, 2022 | 223.33 | 225.15 | 215.77 | 221.02 | 934,033 | +4.38(+2.02%) |
Jan 31, 2022 | 203.16 | 216.86 | 216.64 | 1,158,542 | +14.24(+7.04%) | |
Jan 28, 2022 | 201.03 | 202.62 | 193.34 | 202.40 | 835,055 | +0.78(+0.39%) |
Jan 27, 2022 | 208.88 | 210.90 | 199.44 | 201.62 | 960,321 | -0.19(-0.09%) |
Jan 26, 2022 | 207.62 | 210.66 | 198.80 | 201.80 | 1,103,120 | -0.38(-0.19%) |
Jan 25, 2022 | 204.25 | 206.92 | 200.35 | 202.18 | 1,255,154 | -5.80(-2.79%) |
Jan 24, 2022 | 202.13 | 208.83 | 193.48 | 207.99 | 2,032,703 | -0.81(-0.39%) |
Jan 21, 2022 | 210.06 | 215.41 | 203.88 | 208.80 | 1,371,138 | -4.32(-2.03%) |
Jan 20, 2022 | 216.59 | 223.05 | 210.81 | 213.12 | 1,213,067 | -2.49(-1.16%) |
Jan 19, 2022 | 223.59 | 224.93 | 215.50 | 215.61 | 717,669 | -6.49(-2.92%) |
Jan 18, 2022 | 226.68 | 227.96 | 220.16 | 222.10 | 788,532 | -7.23(-3.15%) |
Jan 14, 2022 | 229.33 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.45 | 242.21 | 230.16 | 230.86 | 622,286 | -5.73(-2.42%) |
Jan 12, 2022 | 240.45 | 243.40 | 235.12 | 236.59 | 1,166,201 | +0.88(+0.37%) |
Jan 11, 2022 | 223.43 | 236.43 | 222.93 | 235.71 | 1,005,675 | +12.96(+5.82%) |
Jan 10, 2022 | 226.71 | 228.67 | 215.99 | 222.75 | 1,126,267 | -8.88(-3.83%) |
Jan 07, 2022 | 229.66 | 234.43 | 227.42 | 231.64 | 810,798 | +2.59(+1.13%) |
Jan 06, 2022 | 229.66 | 231.29 | 222.95 | 229.05 | 1,021,407 | -2.22(-0.96%) |
Jan 05, 2022 | 235.54 | 242.84 | 231.01 | 231.26 | 1,092,110 | -6.81(-2.86%) |
Jan 04, 2022 | 234.58 | 243.35 | 234.04 | 238.07 | 1,163,808 | +5.80(+2.50%) |
Jan 03, 2022 | 232.33 | 234.61 | 225.14 | 232.28 | 1,151,914 | +2.85(+1.24%) |
Dec 31, 2021 | 229.66 | 232.72 | 229.13 | 229.43 | 388,276 | -0.57(-0.25%) |
Dec 30, 2021 | 226.71 | 232.81 | 226.71 | 230.00 | 621,383 | +1.79(+0.78%) |
Dec 29, 2021 | 227.20 | 228.59 | 222.85 | 228.21 | 618,243 | -0.27(-0.12%) |
Dec 28, 2021 | 231.72 | 232.31 | 226.72 | 228.48 | 717,984 | -0.29(-0.13%) |
Dec 27, 2021 | 225.28 | 229.01 | 223.28 | 228.77 | 604,670 | +5.10(+2.28%) |
Dec 23, 2021 | 221.50 | 225.22 | 219.03 | 223.67 | 825,531 | +2.62(+1.19%) |
Dec 22, 2021 | 219.84 | 224.68 | 219.27 | 221.05 | 858,719 | +1.06(+0.48%) |
Dec 21, 2021 | 218.29 | 220.82 | 215.69 | 219.99 | 821,044 | +5.91(+2.76%) |
Dec 20, 2021 | 216.02 | 219.03 | 211.68 | 214.08 | 1,735,415 | -11.52(-5.11%) |
Dec 17, 2021 | 222.85 | 228.20 | 218.13 | 225.60 | 2,396,047 | -1.03(-0.45%) |
Dec 16, 2021 | 238.18 | 238.49 | 224.16 | 226.63 | 1,497,419 | -8.32(-3.54%) |
Dec 15, 2021 | 224.70 | 235.63 | 222.36 | 234.95 | 1,892,095 | -3.96(-1.66%) |
Dec 14, 2021 | 240.98 | 242.66 | 234.88 | 238.91 | 1,232,514 | -4.87(-2.00%) |
Dec 13, 2021 | 257.70 | 257.77 | 242.95 | 243.78 | 1,121,057 | -13.79(-5.35%) |
Dec 10, 2021 | 255.26 | 258.25 | 252.03 | 257.57 | 681,296 | +5.29(+2.10%) |
Dec 09, 2021 | 256.17 | 261.12 | 252.11 | 252.28 | 696,205 | -7.03(-2.71%) |
Dec 08, 2021 | 255.74 | 260.50 | 253.47 | 259.30 | 849,779 | +5.01(+1.97%) |
Dec 07, 2021 | 248.15 | 257.88 | 248.15 | 254.30 | 906,503 | +10.77(+4.42%) |
Dec 06, 2021 | 246.87 | 247.59 | 234.29 | 243.53 | 1,057,273 | -2.87(-1.17%) |
Dec 03, 2021 | 256.97 | 262.41 | 242.14 | 246.40 | 1,656,872 | -9.72(-3.80%) |
Dec 02, 2021 | 255.74 | 259.56 | 250.20 | 256.12 | 1,228,306 | +1.51(+0.59%) |
Dec 01, 2021 | 264.56 | 270.43 | 254.56 | 254.61 | 1,273,206 | -6.51(-2.49%) |
Nov 30, 2021 | 269.45 | 271.99 | 258.97 | 261.12 | 1,405,883 | -9.21(-3.41%) |
Nov 29, 2021 | 265.82 | 271.88 | 262.79 | 270.33 | 1,025,478 | +8.86(+3.39%) |
Nov 26, 2021 | 259.66 | 264.24 | 257.54 | 261.47 | 902,546 | -7.48(-2.78%) |
Nov 24, 2021 | 266.79 | 269.45 | 261.72 | 268.94 | 994,408 | -0.67(-0.25%) |
Nov 23, 2021 | 276.31 | 280.71 | 265.57 | 269.61 | 1,356,903 | -8.47(-3.04%) |
Nov 22, 2021 | 281.47 | 285.60 | 275.43 | 278.08 | 2,394,429 | +2.32(+0.84%) |
Nov 19, 2021 | 268.52 | 276.85 | 267.38 | 275.75 | 1,050,217 | +6.63(+2.47%) |
Nov 18, 2021 | 271.41 | 269.24 | 268.24 | 269.12 | 840,314 | +1.24(+0.46%) |
Nov 17, 2021 | 267.69 | 270.34 | 264.80 | 267.88 | 615,118 | +0.90(+0.34%) |
Nov 16, 2021 | 264.12 | 267.98 | 261.64 | 266.98 | 685,420 | +1.16(+0.43%) |
Nov 15, 2021 | 270.27 | 270.95 | 259.97 | 265.82 | 965,590 | -5.01(-1.85%) |
Nov 12, 2021 | 267.00 | 271.04 | 264.65 | 270.83 | 783,544 | +4.01(+1.50%) |
Nov 11, 2021 | 261.19 | 267.87 | 258.64 | 266.82 | 801,830 | +6.43(+2.47%) |
Nov 10, 2021 | 264.45 | 260.39 | 1,358,222 | -8.64(-3.21%) | ||
Nov 09, 2021 | 274.35 | 277.17 | 265.60 | 269.03 | 1,072,221 | -3.87(-1.42%) |
Nov 08, 2021 | 270.24 | 274.31 | 267.12 | 272.90 | 1,260,025 | +5.89(+2.21%) |
Nov 05, 2021 | 268.27 | 269.44 | 262.09 | 267.01 | 1,011,244 | -0.15(-0.06%) |
Nov 04, 2021 | 268.25 | 270.43 | 258.73 | 267.16 | 1,877,758 | +10.49(+4.09%) |
Nov 03, 2021 | 253.28 | 258.19 | 250.33 | 256.67 | 1,195,594 | +1.89(+0.74%) |
Nov 02, 2021 | 250.84 | 255.73 | 246.48 | 254.78 | 1,664,746 | +4.07(+1.62%) |
Nov 01, 2021 | 250.84 | 253.95 | 245.46 | 250.71 | 1,671,594 | +5.29(+2.16%) |
Oct 29, 2021 | 234.91 | 246.72 | 231.33 | 245.42 | 4,348,940 | +4.17(+1.73%) |
Oct 28, 2021 | 228.56 | 241.25 | 228.30 | 241.25 | 1,602,377 | +14.17(+6.24%) |
Oct 27, 2021 | 231.93 | 233.83 | 225.99 | 227.08 | 1,163,773 | -4.32(-1.87%) |
Oct 26, 2021 | 234.61 | 231.40 | 1,144,428 | -3.21(-1.37%) | ||
Oct 25, 2021 | 230.16 | 238.10 | 227.46 | 234.61 | 1,632,638 | +7.77(+3.43%) |
Oct 22, 2021 | 230.73 | 232.90 | 226.27 | 226.84 | 777,715 | -2.60(-1.13%) |
Oct 21, 2021 | 229.20 | 231.04 | 225.75 | 229.44 | 670,057 | -0.99(-0.43%) |
Oct 20, 2021 | 233.58 | 234.17 | 227.94 | 230.43 | 930,459 | -0.76(-0.33%) |
Oct 19, 2021 | 238.85 | 239.43 | 228.37 | 231.19 | 1,091,912 | -0.94(-0.40%) |
Oct 18, 2021 | 223.25 | 233.07 | 222.95 | 232.13 | 1,247,631 | +7.97(+3.56%) |
Oct 15, 2021 | 228.88 | 229.81 | 224.01 | 224.16 | 926,943 | -2.51(-1.11%) |
Oct 14, 2021 | 220.51 | 227.69 | 220.50 | 226.66 | 1,151,109 | +7.51(+3.43%) |
Oct 13, 2021 | 214.09 | 221.66 | 213.51 | 219.15 | 1,037,297 | +6.65(+3.13%) |
Oct 12, 2021 | 213.56 | 214.53 | 210.54 | 212.50 | 722,065 | +2.66(+1.27%) |
Oct 11, 2021 | 210.76 | 214.76 | 209.59 | 209.84 | 758,518 | -0.88(-0.42%) |
Oct 08, 2021 | 217.50 | 218.27 | 209.25 | 210.72 | 1,286,839 | -7.09(-3.26%) |
Oct 07, 2021 | 221.44 | 222.36 | 217.43 | 217.82 | 654,188 | -0.07(-0.03%) |
Oct 06, 2021 | 215.56 | 218.28 | 210.24 | 217.89 | 1,026,517 | -0.02(-0.01%) |
Oct 05, 2021 | 212.64 | 219.31 | 210.81 | 217.91 | 1,071,221 | +7.03(+3.34%) |
Oct 04, 2021 | 214.58 | 215.61 | 208.32 | 210.87 | 1,036,713 | -3.61(-1.68%) |