Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 191.40 | 191.87 | 186.60 | 188.47 | 889,983 | -2.29(-1.20%) |
Aug 30, 2022 | 192.88 | 192.91 | 190.56 | 190.76 | 602,551 | -1.39(-0.72%) |
Aug 29, 2022 | 190.71 | 193.76 | 189.78 | 192.15 | 486,353 | +0.43(+0.22%) |
Aug 26, 2022 | 197.06 | 197.96 | 191.37 | 191.72 | 557,503 | -6.61(-3.33%) |
Aug 25, 2022 | 195.93 | 198.37 | 193.39 | 198.33 | 975,430 | +3.56(+1.83%) |
Aug 24, 2022 | 200.03 | 200.03 | 193.58 | 194.77 | 1,196,111 | -5.06(-2.53%) |
Aug 23, 2022 | 203.16 | 203.26 | 199.42 | 199.83 | 851,836 | -3.88(-1.91%) |
Aug 22, 2022 | 207.48 | 209.24 | 203.60 | 203.71 | 494,406 | -4.87(-2.33%) |
Aug 19, 2022 | 210.10 | 210.93 | 207.59 | 208.58 | 530,233 | -0.93(-0.44%) |
Aug 18, 2022 | 211.83 | 212.28 | 208.21 | 209.51 | 565,746 | -2.41(-1.14%) |
Aug 17, 2022 | 214.86 | 215.47 | 210.24 | 211.92 | 511,051 | -4.29(-1.98%) |
Aug 16, 2022 | 215.80 | 217.50 | 215.20 | 216.21 | 321,731 | -0.84(-0.38%) |
Aug 15, 2022 | 216.27 | 219.17 | 215.55 | 217.04 | 364,779 | +0.61(+0.28%) |
Aug 12, 2022 | 216.02 | 216.87 | 214.37 | 216.43 | 520,770 | +0.57(+0.26%) |
Aug 11, 2022 | 216.83 | 219.15 | 214.66 | 215.87 | 513,160 | -0.31(-0.14%) |
Aug 10, 2022 | 212.78 | 216.32 | 212.75 | 216.18 | 501,723 | +5.22(+2.48%) |
Aug 09, 2022 | 212.75 | 215.01 | 210.64 | 210.95 | 565,514 | -2.47(-1.16%) |
Aug 08, 2022 | 213.46 | 215.16 | 212.96 | 213.42 | 469,889 | +0.95(+0.45%) |
Aug 05, 2022 | 209.22 | 213.06 | 208.67 | 212.47 | 705,394 | +1.90(+0.90%) |
Aug 04, 2022 | 211.66 | 213.98 | 210.19 | 210.57 | 483,087 | -0.33(-0.15%) |
Aug 03, 2022 | 212.03 | 214.26 | 210.78 | 210.89 | 771,291 | +0.24(+0.11%) |
Aug 02, 2022 | 214.63 | 214.88 | 210.34 | 210.65 | 776,447 | -4.55(-2.11%) |
Aug 01, 2022 | 217.64 | 219.03 | 214.21 | 215.20 | 911,871 | -3.55(-1.62%) |
Jul 29, 2022 | 211.29 | 219.53 | 210.13 | 218.75 | 1,282,760 | +8.19(+3.89%) |
Jul 28, 2022 | 207.24 | 212.10 | 201.34 | 210.56 | 1,163,889 | +2.43(+1.17%) |
Jul 27, 2022 | 205.45 | 209.28 | 203.96 | 208.13 | 873,262 | +2.13(+1.03%) |
Jul 26, 2022 | 205.96 | 206.25 | 203.83 | 206.00 | 637,934 | +0.03(+0.01%) |
Jul 25, 2022 | 205.72 | 206.88 | 204.84 | 205.98 | 487,227 | +0.46(+0.22%) |
Jul 22, 2022 | 208.64 | 209.88 | 204.27 | 205.52 | 621,513 | -2.29(-1.10%) |
Jul 21, 2022 | 205.52 | 207.93 | 204.40 | 207.81 | 866,519 | +3.18(+1.55%) |
Jul 20, 2022 | 205.33 | 206.67 | 204.14 | 204.64 | 670,975 | -0.55(-0.27%) |
Jul 19, 2022 | 203.21 | 205.45 | 201.70 | 205.19 | 605,329 | +4.22(+2.10%) |
Jul 18, 2022 | 204.34 | 205.06 | 200.26 | 200.97 | 793,604 | -3.03(-1.48%) |
Jul 15, 2022 | 203.85 | 204.58 | 200.47 | 203.99 | 694,109 | +3.45(+1.72%) |
Jul 14, 2022 | 198.01 | 200.93 | 196.39 | 200.54 | 703,803 | +0.07(+0.03%) |
Jul 13, 2022 | 197.98 | 201.11 | 197.24 | 200.47 | 656,798 | +0.32(+0.16%) |
Jul 12, 2022 | 202.33 | 204.14 | 199.32 | 200.16 | 528,716 | -2.27(-1.12%) |
Jul 11, 2022 | 202.63 | 204.03 | 201.87 | 202.43 | 466,768 | -1.09(-0.54%) |
Jul 08, 2022 | 203.13 | 205.81 | 202.33 | 203.52 | 439,556 | -0.38(-0.18%) |
Jul 07, 2022 | 202.62 | 205.03 | 202.20 | 203.89 | 769,826 | +0.43(+0.21%) |
Jul 06, 2022 | 199.82 | 204.30 | 199.82 | 203.47 | 790,780 | +3.25(+1.62%) |
Jul 05, 2022 | 198.29 | 200.56 | 196.40 | 200.22 | 654,890 | -0.79(-0.39%) |
Jul 01, 2022 | 196.33 | 201.46 | 196.09 | 201.02 | 523,514 | +5.49(+2.81%) |
Jun 30, 2022 | 198.15 | 198.44 | 194.77 | 195.53 | 1,039,320 | -4.71(-2.35%) |
Jun 29, 2022 | 197.08 | 201.15 | 196.41 | 200.23 | 892,115 | +3.37(+1.71%) |
Jun 28, 2022 | 203.27 | 203.39 | 196.67 | 196.86 | 729,167 | -4.46(-2.22%) |
Jun 27, 2022 | 201.36 | 202.52 | 199.32 | 201.32 | 734,813 | -1.04(-0.51%) |
Jun 24, 2022 | 201.34 | 202.38 | 199.14 | 202.37 | 938,038 | +2.45(+1.23%) |
Jun 23, 2022 | 195.60 | 201.36 | 195.03 | 199.91 | 1,031,903 | +5.31(+2.73%) |
Jun 22, 2022 | 191.16 | 195.75 | 190.76 | 194.61 | 1,164,614 | +3.10(+1.62%) |
Jun 21, 2022 | 191.11 | 192.99 | 190.03 | 191.50 | 1,508,808 | +2.77(+1.47%) |
Jun 17, 2022 | 183.15 | 189.99 | 182.79 | 188.74 | 2,621,475 | +6.74(+3.70%) |
Jun 16, 2022 | 178.49 | 182.61 | 177.41 | 181.99 | 1,215,594 | -0.68(-0.37%) |
Jun 15, 2022 | 179.52 | 184.25 | 179.17 | 182.68 | 1,061,253 | +4.25(+2.38%) |
Jun 14, 2022 | 180.16 | 180.51 | 177.21 | 178.42 | 1,104,181 | -2.18(-1.21%) |
Jun 13, 2022 | 182.89 | 184.80 | 179.73 | 180.60 | 1,074,675 | -6.76(-3.61%) |
Jun 10, 2022 | 189.29 | 190.45 | 185.67 | 187.36 | 1,090,870 | -4.35(-2.27%) |
Jun 09, 2022 | 197.09 | 199.40 | 191.27 | 191.71 | 2,061,412 | -6.32(-3.19%) |
Jun 08, 2022 | 203.57 | 203.90 | 197.52 | 198.03 | 1,203,383 | -6.78(-3.31%) |
Jun 07, 2022 | 199.93 | 205.12 | 199.93 | 204.81 | 911,350 | +2.93(+1.45%) |
Jun 06, 2022 | 203.89 | 205.28 | 201.58 | 201.88 | 831,679 | -1.39(-0.69%) |
Jun 03, 2022 | 205.71 | 206.14 | 201.17 | 203.28 | 807,962 | -4.29(-2.07%) |
Jun 02, 2022 | 205.91 | 207.87 | 203.36 | 207.56 | 659,060 | +2.51(+1.22%) |
Jun 01, 2022 | 204.51 | 207.30 | 202.29 | 205.05 | 941,270 | -0.78(-0.38%) |
May 31, 2022 | 210.52 | 212.99 | 205.34 | 205.84 | 3,157,365 | -9.30(-4.32%) |
May 27, 2022 | 209.82 | 215.81 | 208.57 | 215.14 | 778,803 | +6.44(+3.09%) |
May 26, 2022 | 207.01 | 210.20 | 207.01 | 208.70 | 683,482 | +2.29(+1.11%) |
May 25, 2022 | 208.21 | 208.92 | 204.68 | 206.41 | 808,859 | -1.46(-0.70%) |
May 24, 2022 | 208.39 | 210.34 | 206.58 | 207.87 | 1,754,783 | -0.29(-0.14%) |
May 23, 2022 | 209.02 | 209.33 | 206.50 | 208.16 | 721,642 | +0.79(+0.38%) |
May 20, 2022 | 206.80 | 208.57 | 202.59 | 207.37 | 976,834 | +1.77(+0.86%) |
May 19, 2022 | 200.62 | 207.59 | 200.36 | 205.60 | 717,893 | +3.32(+1.64%) |
May 18, 2022 | 204.59 | 206.98 | 201.46 | 202.28 | 607,137 | -3.82(-1.85%) |
May 17, 2022 | 203.08 | 207.54 | 203.06 | 206.10 | 1,072,700 | +4.47(+2.22%) |
May 16, 2022 | 202.29 | 203.45 | 198.19 | 201.63 | 753,664 | -1.86(-0.92%) |
May 13, 2022 | 203.84 | 206.31 | 202.19 | 203.49 | 595,792 | -0.02(-0.01%) |
May 12, 2022 | 196.60 | 203.79 | 196.60 | 203.51 | 1,089,485 | +5.03(+2.54%) |
May 11, 2022 | 199.16 | 202.18 | 197.66 | 198.48 | 832,043 | -1.70(-0.85%) |
May 10, 2022 | 202.00 | 202.92 | 197.99 | 200.18 | 787,060 | -0.52(-0.26%) |
May 09, 2022 | 207.16 | 207.35 | 200.24 | 200.70 | 817,933 | -8.51(-4.07%) |
May 06, 2022 | 208.32 | 210.28 | 206.49 | 209.21 | 676,444 | -0.38(-0.18%) |
May 05, 2022 | 209.42 | 211.59 | 205.48 | 209.59 | 922,783 | -1.45(-0.69%) |
May 04, 2022 | 202.40 | 212.12 | 201.98 | 211.05 | 998,241 | +6.98(+3.42%) |
May 03, 2022 | 200.91 | 208.67 | 200.56 | 204.07 | 1,024,159 | +1.91(+0.95%) |
May 02, 2022 | 199.41 | 202.30 | 198.30 | 202.15 | 1,486,199 | +2.27(+1.14%) |
Apr 29, 2022 | 199.81 | 207.69 | 199.57 | 199.88 | 1,368,372 | -0.32(-0.16%) |
Apr 28, 2022 | 199.14 | 202.26 | 193.00 | 200.20 | 2,197,800 | -10.30(-4.89%) |
Apr 27, 2022 | 208.07 | 212.76 | 205.39 | 210.50 | 1,996,090 | +2.44(+1.17%) |
Apr 26, 2022 | 217.22 | 217.45 | 207.94 | 208.06 | 2,145,628 | -11.64(-5.30%) |
Apr 25, 2022 | 221.87 | 223.29 | 215.14 | 219.70 | 810,851 | -3.68(-1.65%) |
Apr 22, 2022 | 227.45 | 228.23 | 223.03 | 223.38 | 753,893 | -6.47(-2.82%) |
Apr 21, 2022 | 232.09 | 233.52 | 229.43 | 229.85 | 593,222 | -1.31(-0.56%) |
Apr 20, 2022 | 226.43 | 231.59 | 225.40 | 231.15 | 796,453 | +5.60(+2.48%) |
Apr 19, 2022 | 222.79 | 226.07 | 222.76 | 225.55 | 606,808 | +3.34(+1.50%) |
Apr 18, 2022 | 223.58 | 225.33 | 221.36 | 222.21 | 725,613 | -1.60(-0.71%) |
Apr 14, 2022 | 224.68 | 225.51 | 222.20 | 223.81 | 1,730,586 | +0.09(+0.04%) |
Apr 13, 2022 | 222.77 | 224.69 | 221.93 | 223.72 | 565,154 | +0.22(+0.10%) |
Apr 12, 2022 | 225.52 | 229.06 | 222.95 | 223.49 | 565,969 | -3.13(-1.38%) |
Apr 11, 2022 | 229.56 | 231.93 | 226.32 | 226.62 | 808,476 | -3.60(-1.56%) |
Apr 08, 2022 | 226.46 | 231.38 | 225.76 | 230.22 | 917,560 | +4.04(+1.79%) |
Apr 07, 2022 | 219.45 | 226.34 | 219.45 | 226.18 | 849,674 | +5.83(+2.65%) |
Apr 06, 2022 | 218.77 | 220.80 | 217.34 | 220.35 | 796,094 | +0.52(+0.24%) |
Apr 05, 2022 | 218.72 | 223.25 | 218.53 | 219.82 | 867,593 | +0.77(+0.35%) |
Apr 04, 2022 | 218.95 | 220.08 | 216.61 | 219.06 | 1,270,863 | +0.13(+0.06%) |
Apr 01, 2022 | 219.93 | 220.16 | 217.19 | 218.92 | 749,393 | -0.41(-0.19%) |
Mar 31, 2022 | 223.47 | 225.03 | 219.32 | 219.33 | 1,152,113 | -4.44(-1.99%) |
Mar 30, 2022 | 229.87 | 229.91 | 222.10 | 223.77 | 1,211,718 | -6.45(-2.80%) |
Mar 29, 2022 | 230.52 | 232.43 | 229.22 | 230.22 | 641,518 | +0.27(+0.12%) |
Mar 28, 2022 | 227.72 | 229.95 | 225.90 | 229.95 | 579,524 | +2.05(+0.90%) |
Mar 25, 2022 | 227.09 | 228.21 | 225.48 | 227.90 | 1,037,851 | +2.10(+0.93%) |
Mar 24, 2022 | 227.03 | 227.35 | 224.83 | 225.80 | 714,139 | -0.21(-0.09%) |
Mar 23, 2022 | 229.79 | 230.19 | 224.68 | 226.01 | 1,219,485 | -4.78(-2.07%) |
Mar 22, 2022 | 230.56 | 233.94 | 229.15 | 230.79 | 649,803 | +0.65(+0.28%) |
Mar 21, 2022 | 228.77 | 231.82 | 228.40 | 230.15 | 678,327 | +1.19(+0.52%) |
Mar 18, 2022 | 227.38 | 229.14 | 224.48 | 228.96 | 1,627,711 | +0.75(+0.33%) |
Mar 17, 2022 | 227.48 | 229.44 | 225.85 | 228.21 | 719,267 | +0.26(+0.11%) |
Mar 16, 2022 | 226.44 | 228.94 | 225.13 | 227.95 | 726,900 | +2.07(+0.92%) |
Mar 15, 2022 | 222.19 | 226.32 | 222.03 | 225.88 | 687,166 | +4.88(+2.21%) |
Mar 14, 2022 | 222.07 | 224.06 | 219.68 | 221.00 | 916,748 | +0.14(+0.06%) |
Mar 11, 2022 | 222.07 | 224.49 | 220.70 | 220.85 | 745,838 | -0.61(-0.27%) |
Mar 10, 2022 | 218.13 | 221.95 | 221.46 | 664,050 | +0.49(+0.22%) | |
Mar 09, 2022 | 220.80 | 222.40 | 217.07 | 220.97 | 967,151 | +4.83(+2.24%) |
Mar 08, 2022 | 220.61 | 221.28 | 215.21 | 216.14 | 1,171,393 | -5.76(-2.60%) |
Mar 07, 2022 | 223.72 | 224.33 | 218.63 | 221.90 | 1,308,750 | -1.99(-0.89%) |
Mar 04, 2022 | 223.49 | 224.49 | 220.91 | 223.89 | 1,230,036 | -1.09(-0.48%) |
Mar 03, 2022 | 227.75 | 227.75 | 222.38 | 224.98 | 1,188,029 | +0.01(+0.00%) |
Mar 02, 2022 | 223.32 | 228.01 | 220.91 | 224.97 | 2,373,225 | +1.16(+0.52%) |
Mar 01, 2022 | 224.95 | 227.27 | 222.41 | 223.82 | 1,166,918 | -1.84(-0.81%) |
Feb 28, 2022 | 226.72 | 228.50 | 223.51 | 225.65 | 1,322,026 | -4.47(-1.94%) |
Feb 25, 2022 | 226.27 | 231.53 | 226.36 | 230.12 | 697,801 | +4.09(+1.81%) |
Feb 24, 2022 | 220.44 | 226.17 | 219.50 | 226.03 | 1,164,887 | +2.69(+1.20%) |
Feb 23, 2022 | 222.09 | 226.44 | 221.62 | 223.34 | 1,984,284 | +1.63(+0.74%) |
Feb 22, 2022 | 220.03 | 222.75 | 219.23 | 221.71 | 1,109,517 | +1.71(+0.77%) |
Feb 18, 2022 | 220.01 | 0 | +2.12(+0.97%) | |||
Feb 17, 2022 | 223.68 | 224.15 | 217.37 | 217.88 | 1,102,106 | -6.41(-2.86%) |
Feb 16, 2022 | 219.62 | 225.20 | 217.50 | 224.29 | 1,387,409 | +4.16(+1.89%) |
Feb 15, 2022 | 227.92 | 229.62 | 218.17 | 220.13 | 2,047,960 | -6.71(-2.96%) |
Feb 14, 2022 | 228.91 | 231.77 | 225.71 | 226.84 | 1,021,020 | -2.98(-1.30%) |
Feb 11, 2022 | 235.80 | 238.21 | 225.92 | 229.81 | 2,054,581 | -4.93(-2.10%) |
Feb 10, 2022 | 238.81 | 241.41 | 229.70 | 234.75 | 2,422,605 | +0.45(+0.19%) |
Feb 09, 2022 | 232.93 | 235.34 | 232.88 | 234.30 | 1,004,246 | +2.88(+1.24%) |
Feb 08, 2022 | 227.49 | 232.84 | 227.00 | 231.42 | 1,368,561 | +3.02(+1.32%) |
Feb 07, 2022 | 230.75 | 231.69 | 227.47 | 228.40 | 645,360 | -2.43(-1.05%) |
Feb 04, 2022 | 230.10 | 233.22 | 229.53 | 230.83 | 596,877 | -0.46(-0.20%) |
Feb 03, 2022 | 226.11 | 233.27 | 231.29 | 1,148,253 | +4.03(+1.78%) | |
Feb 02, 2022 | 226.32 | 229.40 | 224.39 | 227.25 | 838,147 | +0.18(+0.08%) |
Feb 01, 2022 | 227.10 | 227.61 | 222.45 | 227.07 | 1,048,353 | +1.33(+0.59%) |
Jan 31, 2022 | 223.43 | 225.74 | 1,135,519 | +1.06(+0.47%) | ||
Jan 28, 2022 | 219.48 | 224.89 | 216.74 | 224.67 | 1,087,439 | +3.62(+1.64%) |
Jan 27, 2022 | 222.50 | 224.79 | 219.86 | 221.05 | 948,690 | -0.89(-0.40%) |
Jan 26, 2022 | 221.69 | 226.25 | 220.41 | 221.94 | 937,462 | -1.04(-0.47%) |
Jan 25, 2022 | 223.73 | 226.31 | 220.72 | 222.98 | 1,110,986 | -3.41(-1.51%) |
Jan 24, 2022 | 226.54 | 227.20 | 219.80 | 226.39 | 1,266,918 | +0.48(+0.21%) |
Jan 21, 2022 | 226.93 | 228.97 | 225.34 | 225.91 | 2,391,404 | +0.58(+0.26%) |
Jan 20, 2022 | 228.05 | 231.71 | 224.97 | 225.33 | 853,936 | -0.96(-0.42%) |
Jan 19, 2022 | 226.54 | 229.39 | 225.51 | 226.29 | 1,179,000 | +0.20(+0.09%) |
Jan 18, 2022 | 226.91 | 228.78 | 224.96 | 226.09 | 1,034,607 | -3.58(-1.56%) |
Jan 14, 2022 | 229.66 | 0 | -1.44(-0.62%) | |||
Jan 13, 2022 | 234.57 | 234.75 | 229.07 | 231.10 | 1,055,816 | -4.14(-1.76%) |
Jan 12, 2022 | 239.23 | 239.23 | 231.18 | 235.25 | 1,368,397 | -7.61(-3.13%) |
Jan 11, 2022 | 241.54 | 243.38 | 238.20 | 242.86 | 831,194 | +0.27(+0.11%) |
Jan 10, 2022 | 236.83 | 243.17 | 236.79 | 242.59 | 849,345 | +5.28(+2.23%) |
Jan 07, 2022 | 240.04 | 242.64 | 236.40 | 237.31 | 772,745 | -2.73(-1.14%) |
Jan 06, 2022 | 238.76 | 244.51 | 236.36 | 240.04 | 1,030,927 | +1.65(+0.69%) |
Jan 05, 2022 | 241.55 | 244.03 | 238.28 | 238.39 | 965,180 | -3.03(-1.25%) |
Jan 04, 2022 | 247.48 | 247.94 | 238.92 | 241.42 | 1,534,761 | -6.63(-2.67%) |
Jan 03, 2022 | 260.46 | 260.46 | 246.64 | 248.05 | 1,167,631 | -13.33(-5.10%) |
Dec 31, 2021 | 260.58 | 263.85 | 260.50 | 261.38 | 574,136 | +0.72(+0.28%) |
Dec 30, 2021 | 258.46 | 262.05 | 258.44 | 260.66 | 642,318 | +3.88(+1.51%) |
Dec 29, 2021 | 257.26 | 258.58 | 254.22 | 256.77 | 1,224,112 | +1.39(+0.54%) |
Dec 28, 2021 | 255.72 | 257.77 | 255.21 | 255.38 | 516,104 | +0.16(+0.06%) |
Dec 27, 2021 | 253.81 | 256.00 | 252.25 | 255.23 | 1,286,128 | +4.08(+1.62%) |
Dec 23, 2021 | 254.75 | 255.09 | 248.31 | 251.15 | 1,444,625 | -1.92(-0.76%) |
Dec 22, 2021 | 252.72 | 256.48 | 251.92 | 253.07 | 789,185 | +1.36(+0.54%) |
Dec 21, 2021 | 257.91 | 258.94 | 249.25 | 251.72 | 952,240 | -5.67(-2.20%) |
Dec 20, 2021 | 257.05 | 259.34 | 252.47 | 257.39 | 1,037,257 | +1.24(+0.48%) |
Dec 17, 2021 | 256.65 | 259.50 | 255.77 | 256.15 | 1,635,308 | -1.84(-0.71%) |
Dec 16, 2021 | 254.90 | 260.41 | 254.85 | 257.99 | 1,249,216 | +2.47(+0.97%) |
Dec 15, 2021 | 246.63 | 256.58 | 245.25 | 255.52 | 1,287,187 | +10.40(+4.24%) |
Dec 14, 2021 | 243.81 | 245.96 | 242.03 | 245.12 | 1,230,037 | +1.85(+0.76%) |
Dec 13, 2021 | 239.90 | 247.76 | 239.87 | 243.27 | 1,370,556 | +3.37(+1.40%) |
Dec 10, 2021 | 236.75 | 243.41 | 234.72 | 239.90 | 1,756,823 | +5.34(+2.28%) |
Dec 09, 2021 | 237.76 | 242.01 | 234.22 | 234.56 | 2,953,651 | -12.36(-5.01%) |
Dec 08, 2021 | 246.85 | 247.71 | 241.64 | 246.93 | 516,982 | +0.60(+0.24%) |
Dec 07, 2021 | 243.50 | 246.90 | 242.36 | 246.33 | 548,526 | +5.70(+2.37%) |
Dec 06, 2021 | 242.53 | 244.12 | 238.86 | 240.63 | 513,527 | -0.88(-0.37%) |
Dec 03, 2021 | 242.93 | 245.43 | 239.38 | 241.51 | 602,480 | -0.79(-0.33%) |
Dec 02, 2021 | 238.07 | 244.79 | 238.07 | 242.30 | 757,648 | +4.84(+2.04%) |
Dec 01, 2021 | 237.45 | 242.57 | 236.40 | 237.46 | 546,186 | +0.10(+0.04%) |
Nov 30, 2021 | 241.44 | 242.62 | 236.64 | 237.36 | 1,277,809 | -5.48(-2.26%) |
Nov 29, 2021 | 240.66 | 245.39 | 239.24 | 242.84 | 594,067 | +2.18(+0.91%) |
Nov 26, 2021 | 238.20 | 246.24 | 236.25 | 240.66 | 747,809 | +4.63(+1.96%) |
Nov 24, 2021 | 236.88 | 238.30 | 234.43 | 236.03 | 326,375 | -1.81(-0.76%) |
Nov 23, 2021 | 235.17 | 238.36 | 233.22 | 237.84 | 396,657 | +1.79(+0.76%) |
Nov 22, 2021 | 234.74 | 238.66 | 234.32 | 236.05 | 590,505 | +0.37(+0.16%) |
Nov 19, 2021 | 240.64 | 240.64 | 234.53 | 235.69 | 748,744 | -3.47(-1.45%) |
Nov 18, 2021 | 239.29 | 239.66 | 238.96 | 239.16 | 479,367 | -1.86(-0.77%) |
Nov 17, 2021 | 240.65 | 243.81 | 239.31 | 241.02 | 434,455 | +1.13(+0.47%) |
Nov 16, 2021 | 238.10 | 242.59 | 237.78 | 239.89 | 532,960 | +2.54(+1.07%) |
Nov 15, 2021 | 244.51 | 244.70 | 236.56 | 237.34 | 823,489 | -9.92(-4.01%) |
Nov 12, 2021 | 246.24 | 248.85 | 241.66 | 247.26 | 1,578,255 | +8.61(+3.61%) |
Nov 11, 2021 | 236.08 | 239.50 | 233.72 | 238.65 | 549,350 | +2.53(+1.07%) |
Nov 10, 2021 | 230.11 | 236.89 | 236.12 | 824,993 | +6.06(+2.64%) | |
Nov 09, 2021 | 232.89 | 233.86 | 227.23 | 230.06 | 1,224,332 | -3.38(-1.45%) |
Nov 08, 2021 | 230.31 | 233.70 | 228.76 | 233.43 | 476,695 | +4.80(+2.10%) |
Nov 05, 2021 | 232.93 | 234.73 | 227.94 | 228.63 | 1,045,812 | -7.82(-3.31%) |
Nov 04, 2021 | 239.00 | 239.74 | 235.85 | 236.45 | 519,807 | -2.70(-1.13%) |
Nov 03, 2021 | 237.62 | 239.16 | 234.57 | 239.16 | 652,524 | +1.04(+0.44%) |
Nov 02, 2021 | 240.44 | 241.04 | 237.44 | 238.12 | 737,705 | -2.11(-0.88%) |
Nov 01, 2021 | 238.87 | 238.76 | 236.00 | 240.23 | 930,018 | +1.46(+0.61%) |
Oct 29, 2021 | 237.28 | 239.07 | 234.35 | 238.76 | 806,007 | +1.49(+0.63%) |
Oct 28, 2021 | 238.03 | 238.73 | 231.00 | 237.28 | 1,215,047 | +3.94(+1.69%) |
Oct 27, 2021 | 235.95 | 236.46 | 232.93 | 233.33 | 622,036 | -2.55(-1.08%) |
Oct 26, 2021 | 233.72 | 236.98 | 235.89 | 562,189 | +2.07(+0.89%) | |
Oct 25, 2021 | 234.75 | 234.97 | 232.05 | 233.81 | 699,379 | -0.90(-0.38%) |
Oct 22, 2021 | 232.46 | 235.30 | 232.39 | 234.71 | 493,992 | +1.95(+0.84%) |
Oct 21, 2021 | 232.85 | 234.42 | 227.68 | 232.77 | 716,641 | +0.97(+0.42%) |
Oct 20, 2021 | 230.96 | 233.51 | 230.96 | 231.79 | 568,480 | +2.15(+0.94%) |
Oct 19, 2021 | 230.94 | 232.08 | 228.89 | 229.64 | 495,511 | +1.46(+0.64%) |
Oct 18, 2021 | 225.35 | 228.66 | 224.00 | 228.18 | 579,753 | +2.24(+0.99%) |
Oct 15, 2021 | 230.57 | 230.57 | 225.37 | 225.94 | 963,185 | -3.42(-1.49%) |
Oct 14, 2021 | 229.35 | 231.26 | 228.76 | 229.36 | 838,594 | +1.86(+0.82%) |
Oct 13, 2021 | 228.77 | 228.77 | 224.94 | 227.49 | 457,243 | -0.43(-0.19%) |
Oct 12, 2021 | 229.26 | 229.66 | 226.81 | 227.92 | 448,038 | -0.20(-0.09%) |
Oct 11, 2021 | 230.85 | 231.30 | 227.51 | 228.12 | 492,151 | -3.43(-1.48%) |
Oct 08, 2021 | 232.64 | 232.94 | 230.21 | 231.54 | 613,911 | -0.80(-0.34%) |
Oct 07, 2021 | 230.38 | 234.16 | 229.57 | 232.34 | 667,103 | +3.24(+1.41%) |
Oct 06, 2021 | 228.92 | 229.56 | 225.48 | 229.11 | 549,428 | -0.57(-0.25%) |
Oct 05, 2021 | 229.84 | 231.53 | 228.45 | 229.68 | 531,799 | +0.88(+0.39%) |
Oct 04, 2021 | 230.84 | 232.99 | 227.97 | 228.80 | 833,166 | -3.69(-1.59%) |
Oct 01, 2021 | 233.72 | 233.80 | 227.41 | 232.49 | 795,075 | -1.63(-0.70%) |
Sep 30, 2021 | 239.19 | 241.24 | 234.12 | 234.12 | 695,443 | -4.55(-1.91%) |
Sep 29, 2021 | 236.44 | 240.40 | 236.44 | 238.67 | 595,755 | +3.24(+1.38%) |
Sep 28, 2021 | 240.53 | 240.53 | 233.91 | 235.43 | 685,654 | -6.42(-2.66%) |
Sep 27, 2021 | 245.49 | 245.91 | 240.89 | 241.85 | 540,574 | -4.69(-1.90%) |
Sep 24, 2021 | 246.98 | 248.48 | 244.90 | 246.54 | 470,905 | -0.31(-0.12%) |
Sep 23, 2021 | 244.05 | 248.83 | 242.84 | 246.85 | 773,023 | +4.39(+1.81%) |
Sep 22, 2021 | 246.39 | 246.41 | 241.78 | 242.46 | 913,385 | -2.25(-0.92%) |
Sep 21, 2021 | 246.31 | 247.02 | 244.22 | 244.70 | 691,290 | +0.21(+0.09%) |
Sep 20, 2021 | 244.16 | 247.49 | 242.56 | 244.50 | 845,238 | -1.68(-0.68%) |
Sep 17, 2021 | 245.24 | 247.85 | 244.22 | 246.18 | 1,376,751 | -0.75(-0.30%) |
Sep 16, 2021 | 249.59 | 250.89 | 246.74 | 246.93 | 568,824 | -2.39(-0.96%) |
Sep 15, 2021 | 246.88 | 250.17 | 246.23 | 249.31 | 966,306 | +2.41(+0.98%) |
Sep 14, 2021 | 248.44 | 249.94 | 246.59 | 246.90 | 635,704 | -0.55(-0.22%) |
Sep 13, 2021 | 250.53 | 251.03 | 246.00 | 247.45 | 565,112 | -2.90(-1.16%) |
Sep 10, 2021 | 253.43 | 253.72 | 250.09 | 250.35 | 659,647 | -1.84(-0.73%) |
Sep 09, 2021 | 255.77 | 257.55 | 251.74 | 252.19 | 646,021 | -3.25(-1.27%) |
Sep 08, 2021 | 252.72 | 255.72 | 251.01 | 255.44 | 833,989 | +3.00(+1.19%) |
Sep 07, 2021 | 253.89 | 255.09 | 247.76 | 252.44 | 906,881 | -2.65(-1.04%) |
Sep 03, 2021 | 255.94 | 255.94 | 252.15 | 255.09 | 727,529 | -1.41(-0.55%) |
Sep 02, 2021 | 254.65 | 257.28 | 254.21 | 256.50 | 678,413 | +2.80(+1.10%) |