Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 179.50 | 180.27 | 177.80 | 178.10 | 23,064,002 | -1.09(-0.61%) |
Aug 30, 2022 | 182.29 | 182.48 | 178.13 | 179.19 | 23,219,952 | -2.54(-1.40%) |
Aug 29, 2022 | 181.45 | 183.43 | 181.03 | 181.73 | 20,328,936 | -1.69(-0.92%) |
Aug 26, 2022 | 189.59 | 189.69 | 183.11 | 183.42 | 24,910,590 | -6.23(-3.29%) |
Aug 25, 2022 | 187.69 | 189.70 | 187.30 | 189.65 | 15,220,264 | +2.90(+1.55%) |
Aug 24, 2022 | 185.18 | 187.61 | 184.56 | 186.75 | 16,520,394 | +1.42(+0.76%) |
Aug 23, 2022 | 185.32 | 187.25 | 184.79 | 185.33 | 20,739,230 | +0.30(+0.16%) |
Aug 22, 2022 | 186.34 | 186.69 | 184.42 | 185.03 | 23,807,242 | -3.89(-2.06%) |
Aug 19, 2022 | 191.04 | 191.31 | 188.36 | 188.92 | 28,247,922 | -4.14(-2.15%) |
Aug 18, 2022 | 192.06 | 193.39 | 191.10 | 193.06 | 19,164,842 | +1.27(+0.66%) |
Aug 17, 2022 | 192.87 | 193.46 | 190.60 | 191.79 | 23,079,996 | -3.28(-1.68%) |
Aug 16, 2022 | 194.60 | 196.04 | 193.17 | 195.07 | 19,367,202 | -0.08(-0.04%) |
Aug 15, 2022 | 192.94 | 195.24 | 192.39 | 195.15 | 17,924,066 | +0.69(+0.35%) |
Aug 12, 2022 | 191.54 | 194.53 | 190.79 | 194.46 | 22,668,786 | +3.89(+2.04%) |
Aug 11, 2022 | 191.61 | 193.66 | 190.27 | 190.57 | 24,484,066 | +0.71(+0.37%) |
Aug 10, 2022 | 187.93 | 190.18 | 187.43 | 189.86 | 21,405,552 | +5.27(+2.86%) |
Aug 09, 2022 | 186.39 | 186.51 | 183.59 | 184.59 | 18,780,738 | -2.55(-1.36%) |
Aug 08, 2022 | 186.50 | 188.90 | 186.24 | 187.15 | 22,999,072 | +1.96(+1.06%) |
Aug 05, 2022 | 181.95 | 185.40 | 181.66 | 185.18 | 19,102,578 | +1.41(+0.77%) |
Aug 04, 2022 | 184.25 | 184.45 | 182.89 | 183.78 | 15,287,502 | -0.39(-0.21%) |
Aug 03, 2022 | 182.76 | 184.55 | 182.12 | 184.16 | 19,759,146 | +2.67(+1.47%) |
Aug 02, 2022 | 180.98 | 183.46 | 180.02 | 181.50 | 18,162,964 | -0.17(-0.10%) |
Aug 01, 2022 | 180.32 | 182.78 | 178.80 | 181.67 | 24,600,598 | -0.07(-0.04%) |
Jul 29, 2022 | 180.56 | 182.21 | 179.59 | 181.74 | 22,420,556 | +1.28(+0.71%) |
Jul 28, 2022 | 178.90 | 180.66 | 176.41 | 180.46 | 24,028,464 | +2.45(+1.37%) |
Jul 27, 2022 | 175.17 | 178.83 | 174.70 | 178.01 | 22,331,124 | +3.96(+2.28%) |
Jul 26, 2022 | 174.49 | 174.91 | 173.28 | 174.05 | 19,941,580 | -1.08(-0.61%) |
Jul 25, 2022 | 174.75 | 175.59 | 173.18 | 175.13 | 19,821,214 | +0.90(+0.52%) |
Jul 22, 2022 | 177.50 | 177.86 | 172.81 | 174.23 | 25,878,012 | -2.82(-1.60%) |
Jul 21, 2022 | 175.14 | 177.13 | 173.58 | 177.05 | 22,325,370 | +0.90(+0.51%) |
Jul 20, 2022 | 173.39 | 176.46 | 173.15 | 176.15 | 26,954,572 | +2.72(+1.57%) |
Jul 19, 2022 | 169.61 | 173.62 | 169.52 | 173.43 | 24,909,976 | +5.91(+3.53%) |
Jul 18, 2022 | 169.98 | 171.10 | 167.00 | 167.52 | 23,700,468 | -0.48(-0.28%) |
Jul 15, 2022 | 166.49 | 168.24 | 164.33 | 168.00 | 35,995,344 | +3.43(+2.08%) |
Jul 14, 2022 | 163.72 | 165.00 | 162.10 | 164.57 | 25,884,782 | -1.71(-1.03%) |
Jul 13, 2022 | 164.17 | 167.21 | 163.82 | 166.28 | 26,352,752 | -0.15(-0.09%) |
Jul 12, 2022 | 166.49 | 168.26 | 165.54 | 166.42 | 24,539,958 | -0.57(-0.34%) |
Jul 11, 2022 | 169.13 | 169.82 | 166.55 | 167.00 | 22,679,374 | -3.43(-2.01%) |
Jul 08, 2022 | 169.92 | 171.78 | 168.54 | 170.42 | 21,170,878 | -0.02(-0.01%) |
Jul 07, 2022 | 167.77 | 170.80 | 167.76 | 170.44 | 25,695,668 | +3.94(+2.37%) |
Jul 06, 2022 | 167.37 | 168.60 | 164.75 | 166.50 | 26,471,878 | -1.24(-0.74%) |
Jul 05, 2022 | 163.72 | 167.81 | 161.82 | 167.74 | 25,874,188 | +1.38(+0.83%) |
Jul 01, 2022 | 164.07 | 166.78 | 162.72 | 166.37 | 25,472,842 | +1.99(+1.21%) |
Jun 30, 2022 | 163.25 | 166.27 | 161.85 | 164.38 | 32,957,004 | -1.29(-0.78%) |
Jun 29, 2022 | 167.47 | 167.62 | 164.00 | 165.67 | 21,910,508 | -1.70(-1.02%) |
Jun 28, 2022 | 171.72 | 172.91 | 167.28 | 167.37 | 26,711,968 | -3.20(-1.88%) |
Jun 27, 2022 | 170.50 | 171.78 | 169.05 | 170.57 | 25,485,656 | +0.63(+0.37%) |
Jun 24, 2022 | 166.18 | 169.95 | 165.87 | 169.94 | 38,264,724 | +5.11(+3.10%) |
Jun 23, 2022 | 163.24 | 165.22 | 161.65 | 164.83 | 27,894,236 | +1.95(+1.20%) |
Jun 22, 2022 | 161.08 | 164.27 | 160.50 | 162.88 | 30,197,768 | -0.31(-0.19%) |
Jun 21, 2022 | 163.04 | 165.07 | 161.90 | 163.19 | 35,892,540 | +2.87(+1.79%) |
Jun 17, 2022 | 159.64 | 162.59 | 158.88 | 160.32 | 41,805,724 | +1.24(+0.78%) |
Jun 16, 2022 | 162.90 | 163.46 | 157.99 | 159.08 | 46,085,204 | -7.73(-4.63%) |
Jun 15, 2022 | 166.17 | 168.94 | 163.70 | 166.80 | 33,128,922 | +2.41(+1.46%) |
Jun 14, 2022 | 165.65 | 166.20 | 162.80 | 164.40 | 31,382,152 | -0.80(-0.48%) |
Jun 13, 2022 | 168.52 | 169.81 | 164.31 | 165.19 | 40,886,488 | -8.14(-4.70%) |
Jun 10, 2022 | 175.20 | 176.21 | 172.42 | 173.33 | 38,409,236 | -4.83(-2.71%) |
Jun 09, 2022 | 181.06 | 181.56 | 178.13 | 178.17 | 22,345,276 | -3.77(-2.07%) |
Jun 08, 2022 | 183.88 | 184.60 | 181.08 | 181.94 | 22,696,102 | -2.86(-1.54%) |
Jun 07, 2022 | 180.45 | 184.83 | 179.95 | 184.79 | 22,355,184 | +2.93(+1.61%) |
Jun 06, 2022 | 183.24 | 183.25 | 180.85 | 181.86 | 25,475,536 | +0.78(+0.43%) |
Jun 03, 2022 | 181.30 | 181.95 | 179.85 | 181.08 | 19,599,010 | -1.65(-0.90%) |
Jun 02, 2022 | 178.69 | 182.72 | 178.28 | 182.72 | 25,671,520 | +4.36(+2.44%) |
Jun 01, 2022 | 180.31 | 180.96 | 175.96 | 178.37 | 29,279,152 | -1.02(-0.57%) |
May 31, 2022 | 180.93 | 181.67 | 178.20 | 179.38 | 31,303,516 | -2.26(-1.24%) |
May 27, 2022 | 177.88 | 181.65 | 177.53 | 181.64 | 25,776,572 | +4.76(+2.69%) |
May 26, 2022 | 174.10 | 177.92 | 173.95 | 176.88 | 26,601,802 | +3.86(+2.23%) |
May 25, 2022 | 169.29 | 174.03 | 169.22 | 173.01 | 28,926,504 | +3.06(+1.80%) |
May 24, 2022 | 170.92 | 171.27 | 166.82 | 169.96 | 27,820,964 | -2.55(-1.48%) |
May 23, 2022 | 172.19 | 173.24 | 169.89 | 172.51 | 25,397,302 | +2.06(+1.21%) |
May 20, 2022 | 172.79 | 173.25 | 166.30 | 170.45 | 43,208,928 | -0.44(-0.26%) |
May 19, 2022 | 169.30 | 173.09 | 169.30 | 170.88 | 34,711,520 | +0.28(+0.16%) |
May 18, 2022 | 174.70 | 175.61 | 169.50 | 170.60 | 37,198,572 | -6.20(-3.50%) |
May 17, 2022 | 174.64 | 176.99 | 173.26 | 176.80 | 32,916,166 | +5.25(+3.06%) |
May 16, 2022 | 171.82 | 173.70 | 170.50 | 171.55 | 29,166,338 | -0.82(-0.48%) |
May 13, 2022 | 169.44 | 173.67 | 169.41 | 172.38 | 37,723,820 | +5.29(+3.17%) |
May 12, 2022 | 164.40 | 168.76 | 163.50 | 167.08 | 54,679,196 | +1.94(+1.17%) |
May 11, 2022 | 169.53 | 172.49 | 164.85 | 165.14 | 66,469,304 | -4.21(-2.49%) |
May 10, 2022 | 171.89 | 173.18 | 165.72 | 169.35 | 55,373,372 | +0.05(+0.03%) |
May 09, 2022 | 174.11 | 176.81 | 168.53 | 169.31 | 55,441,992 | -7.44(-4.21%) |
May 06, 2022 | 179.04 | 179.49 | 174.78 | 176.74 | 46,959,840 | -2.99(-1.66%) |
May 05, 2022 | 185.40 | 185.43 | 177.51 | 179.73 | 42,797,320 | -7.60(-4.06%) |
May 04, 2022 | 183.00 | 187.73 | 179.75 | 187.33 | 40,083,504 | +4.87(+2.67%) |
May 03, 2022 | 180.94 | 183.45 | 179.74 | 182.46 | 31,221,274 | +1.55(+0.86%) |
May 02, 2022 | 178.99 | 181.81 | 176.55 | 180.91 | 39,238,168 | +1.88(+1.05%) |
Apr 29, 2022 | 183.53 | 185.60 | 178.61 | 179.03 | 42,554,528 | -5.32(-2.89%) |
Apr 28, 2022 | 183.12 | 185.28 | 178.80 | 184.36 | 38,728,508 | +3.38(+1.87%) |
Apr 27, 2022 | 181.67 | 183.71 | 180.30 | 180.98 | 39,036,084 | -0.76(-0.42%) |
Apr 26, 2022 | 186.17 | 186.54 | 181.48 | 181.74 | 41,826,872 | -5.91(-3.15%) |
Apr 25, 2022 | 184.88 | 187.90 | 183.16 | 187.65 | 36,719,084 | +1.13(+0.61%) |
Apr 22, 2022 | 190.57 | 191.06 | 186.14 | 186.52 | 36,866,584 | -4.96(-2.59%) |
Apr 21, 2022 | 197.70 | 198.25 | 190.72 | 191.47 | 32,567,540 | -4.39(-2.24%) |
Apr 20, 2022 | 196.56 | 197.35 | 195.40 | 195.86 | 21,181,080 | +0.75(+0.38%) |
Apr 19, 2022 | 191.53 | 195.77 | 191.37 | 195.11 | 23,636,072 | +3.81(+1.99%) |
Apr 18, 2022 | 192.11 | 192.81 | 190.24 | 191.30 | 22,956,960 | -1.30(-0.67%) |
Apr 14, 2022 | 194.68 | 195.90 | 192.51 | 192.60 | 28,050,100 | -1.89(-0.97%) |
Apr 13, 2022 | 191.36 | 195.01 | 191.29 | 194.48 | 23,005,988 | +3.63(+1.90%) |
Apr 12, 2022 | 192.34 | 195.23 | 190.14 | 190.85 | 34,801,680 | +0.60(+0.32%) |
Apr 11, 2022 | 190.82 | 192.88 | 189.62 | 190.25 | 34,786,860 | -1.29(-0.67%) |
Apr 08, 2022 | 192.85 | 193.90 | 191.18 | 191.54 | 26,083,892 | -1.54(-0.80%) |
Apr 07, 2022 | 193.71 | 194.79 | 190.39 | 193.08 | 30,212,630 | -0.63(-0.32%) |
Apr 06, 2022 | 194.83 | 195.35 | 192.33 | 193.71 | 36,028,408 | -2.79(-1.42%) |
Apr 05, 2022 | 201.31 | 202.74 | 196.03 | 196.50 | 27,395,772 | -4.76(-2.37%) |
Apr 04, 2022 | 201.22 | 201.76 | 199.29 | 201.26 | 20,949,418 | +0.33(+0.16%) |
Apr 01, 2022 | 199.59 | 201.08 | 198.45 | 200.93 | 27,892,602 | +2.23(+1.12%) |
Mar 31, 2022 | 200.50 | 202.23 | 198.59 | 198.71 | 27,634,944 | -2.12(-1.06%) |
Mar 30, 2022 | 204.61 | 204.97 | 200.00 | 200.82 | 27,319,252 | -4.11(-2.01%) |
Mar 29, 2022 | 201.35 | 205.46 | 201.23 | 204.94 | 31,060,208 | +5.34(+2.68%) |
Mar 28, 2022 | 199.02 | 199.62 | 196.54 | 199.59 | 19,582,190 | +0.07(+0.03%) |
Mar 25, 2022 | 199.50 | 200.01 | 197.90 | 199.53 | 20,132,364 | +0.27(+0.14%) |
Mar 24, 2022 | 197.84 | 199.31 | 196.25 | 199.26 | 20,726,168 | +2.27(+1.15%) |
Mar 23, 2022 | 199.17 | 200.18 | 196.85 | 196.99 | 20,449,714 | -3.48(-1.73%) |
Mar 22, 2022 | 199.32 | 201.72 | 198.83 | 200.47 | 25,526,578 | +1.99(+1.00%) |
Mar 21, 2022 | 200.18 | 201.13 | 197.03 | 198.48 | 27,635,268 | -1.77(-0.88%) |
Mar 18, 2022 | 197.29 | 200.42 | 197.09 | 200.25 | 38,516,164 | +2.09(+1.05%) |
Mar 17, 2022 | 193.97 | 198.26 | 193.51 | 198.16 | 26,759,200 | +3.06(+1.57%) |
Mar 16, 2022 | 190.85 | 195.10 | 189.50 | 195.10 | 33,029,088 | +5.95(+3.15%) |
Mar 15, 2022 | 186.91 | 189.16 | 186.34 | 189.15 | 26,330,978 | +2.97(+1.59%) |
Mar 14, 2022 | 190.56 | 190.75 | 185.38 | 186.18 | 36,172,760 | -3.88(-2.04%) |
Mar 11, 2022 | 193.98 | 194.92 | 189.78 | 190.06 | 26,646,832 | -3.08(-1.60%) |
Mar 10, 2022 | 190.72 | 193.26 | 189.90 | 193.15 | 26,450,228 | -0.35(-0.18%) |
Mar 09, 2022 | 191.50 | 194.19 | 190.93 | 193.49 | 30,149,202 | +5.30(+2.82%) |
Mar 08, 2022 | 187.76 | 192.81 | 186.91 | 188.19 | 47,217,736 | +1.03(+0.55%) |
Mar 07, 2022 | 192.47 | 192.82 | 187.12 | 187.16 | 40,510,948 | -4.77(-2.49%) |
Mar 04, 2022 | 192.93 | 194.06 | 190.31 | 191.93 | 32,768,066 | -3.05(-1.57%) |
Mar 03, 2022 | 198.14 | 198.16 | 193.50 | 194.98 | 30,875,096 | -2.34(-1.18%) |
Mar 02, 2022 | 194.03 | 198.34 | 193.89 | 197.32 | 31,042,678 | +4.59(+2.38%) |
Mar 01, 2022 | 195.79 | 196.89 | 191.10 | 192.73 | 41,993,812 | -3.70(-1.88%) |
Feb 28, 2022 | 193.68 | 197.67 | 193.67 | 196.43 | 36,221,544 | +0.79(+0.40%) |
Feb 25, 2022 | 191.96 | 195.75 | 191.43 | 195.64 | 34,836,440 | +4.31(+2.25%) |
Feb 24, 2022 | 181.94 | 191.75 | 181.55 | 191.33 | 54,200,048 | +4.89(+2.62%) |
Feb 23, 2022 | 191.52 | 192.16 | 186.03 | 186.44 | 32,465,602 | -3.56(-1.87%) |
Feb 22, 2022 | 191.75 | 193.66 | 188.73 | 190.00 | 32,917,422 | -2.71(-1.41%) |
Feb 18, 2022 | 192.71 | 0 | -1.67(-0.86%) | |||
Feb 17, 2022 | 197.62 | 198.08 | 193.98 | 194.38 | 28,020,508 | -5.11(-2.56%) |
Feb 16, 2022 | 198.34 | 200.25 | 197.17 | 199.49 | 30,977,642 | +0.41(+0.21%) |
Feb 15, 2022 | 195.91 | 199.31 | 195.76 | 199.08 | 26,754,116 | +5.20(+2.68%) |
Feb 14, 2022 | 194.80 | 196.63 | 192.49 | 193.88 | 33,285,622 | -0.68(-0.35%) |
Feb 11, 2022 | 196.75 | 199.08 | 192.92 | 194.56 | 43,127,736 | -1.99(-1.01%) |
Feb 10, 2022 | 196.03 | 201.97 | 195.27 | 196.55 | 51,598,612 | -3.06(-1.53%) |
Feb 09, 2022 | 197.64 | 199.65 | 197.38 | 199.61 | 28,236,746 | +3.72(+1.90%) |
Feb 08, 2022 | 192.71 | 196.24 | 192.61 | 195.89 | 29,269,180 | +3.28(+1.71%) |
Feb 07, 2022 | 191.71 | 194.34 | 191.28 | 192.61 | 34,514,304 | +0.95(+0.49%) |
Feb 04, 2022 | 190.36 | 193.32 | 188.32 | 191.66 | 35,562,956 | +0.82(+0.43%) |
Feb 03, 2022 | 192.10 | 190.37 | 190.84 | 40,973,276 | -3.68(-1.89%) | |
Feb 02, 2022 | 196.72 | 196.99 | 192.54 | 194.52 | 44,219,312 | -1.95(-0.99%) |
Feb 01, 2022 | 194.83 | 196.67 | 191.26 | 196.47 | 44,920,004 | +2.51(+1.30%) |
Jan 31, 2022 | 187.80 | 194.42 | 193.96 | 55,173,428 | +5.32(+2.82%) | |
Jan 28, 2022 | 185.21 | 188.62 | 181.72 | 188.63 | 68,190,512 | +3.60(+1.95%) |
Jan 27, 2022 | 190.93 | 192.85 | 184.14 | 185.03 | 61,740,628 | -4.30(-2.27%) |
Jan 26, 2022 | 194.94 | 196.65 | 188.61 | 189.33 | 73,826,712 | -2.77(-1.44%) |
Jan 25, 2022 | 191.75 | 194.29 | 187.97 | 192.10 | 63,060,348 | -2.60(-1.33%) |
Jan 24, 2022 | 187.50 | 195.53 | 184.75 | 194.70 | 88,799,144 | +4.39(+2.30%) |
Jan 21, 2022 | 192.99 | 196.14 | 190.32 | 190.32 | 88,845,984 | -3.63(-1.87%) |
Jan 20, 2022 | 198.42 | 201.91 | 193.54 | 193.95 | 52,136,344 | -4.59(-2.31%) |
Jan 19, 2022 | 201.74 | 202.36 | 197.46 | 198.54 | 47,703,424 | -2.25(-1.12%) |
Jan 18, 2022 | 205.01 | 205.24 | 200.50 | 200.79 | 51,170,424 | -6.26(-3.02%) |
Jan 14, 2022 | 207.05 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 209.46 | 210.80 | 206.15 | 206.77 | 35,563,708 | -1.91(-0.91%) |
Jan 12, 2022 | 211.12 | 211.95 | 207.37 | 208.68 | 36,599,624 | -1.56(-0.74%) |
Jan 11, 2022 | 208.18 | 210.45 | 205.75 | 210.24 | 36,374,856 | +2.21(+1.06%) |
Jan 10, 2022 | 207.49 | 208.09 | 203.97 | 208.03 | 47,863,912 | -0.72(-0.35%) |
Jan 07, 2022 | 211.19 | 212.91 | 208.61 | 208.75 | 32,822,950 | -2.28(-1.08%) |
Jan 06, 2022 | 210.44 | 212.95 | 208.51 | 211.03 | 40,422,852 | +1.04(+0.49%) |
Jan 05, 2022 | 217.25 | 218.26 | 209.96 | 210.00 | 41,902,280 | -7.36(-3.39%) |
Jan 04, 2022 | 218.34 | 219.44 | 215.81 | 217.36 | 22,805,746 | -0.33(-0.15%) |
Jan 03, 2022 | 216.13 | 219.01 | 215.18 | 217.69 | 31,659,874 | +2.77(+1.29%) |
Dec 31, 2021 | 214.95 | 216.53 | 214.85 | 214.91 | 24,908,746 | -0.46(-0.22%) |
Dec 30, 2021 | 215.39 | 217.79 | 215.16 | 215.38 | 25,478,418 | -0.06(-0.03%) |
Dec 29, 2021 | 215.17 | 215.92 | 213.76 | 215.44 | 20,055,300 | +0.23(+0.11%) |
Dec 28, 2021 | 216.21 | 218.08 | 214.82 | 215.20 | 23,893,616 | -1.32(-0.61%) |
Dec 27, 2021 | 214.81 | 216.64 | 213.13 | 216.53 | 24,994,986 | +2.01(+0.94%) |
Dec 23, 2021 | 213.56 | 215.25 | 212.88 | 214.52 | 22,904,712 | +1.70(+0.80%) |
Dec 22, 2021 | 210.49 | 212.88 | 209.77 | 212.82 | 33,618,340 | +2.03(+0.96%) |
Dec 21, 2021 | 206.94 | 210.99 | 204.88 | 210.79 | 39,834,576 | +6.09(+2.98%) |
Dec 20, 2021 | 204.90 | 205.73 | 201.69 | 204.70 | 51,673,500 | -3.15(-1.52%) |
Dec 17, 2021 | 205.01 | 209.99 | 203.18 | 207.85 | 65,715,492 | +1.89(+0.92%) |
Dec 16, 2021 | 212.01 | 212.45 | 205.06 | 205.96 | 54,922,916 | -2.15(-1.03%) |
Dec 15, 2021 | 206.95 | 210.77 | 203.93 | 208.10 | 53,017,540 | +1.18(+0.57%) |
Dec 14, 2021 | 207.31 | 210.15 | 206.08 | 206.92 | 37,837,112 | -1.80(-0.86%) |
Dec 13, 2021 | 210.99 | 211.63 | 207.47 | 208.72 | 34,525,104 | -3.10(-1.46%) |
Dec 10, 2021 | 214.02 | 214.65 | 210.28 | 211.82 | 34,182,636 | -0.69(-0.33%) |
Dec 09, 2021 | 215.71 | 217.50 | 212.37 | 212.51 | 36,081,392 | -4.82(-2.22%) |
Dec 08, 2021 | 216.33 | 218.20 | 214.85 | 217.33 | 37,933,272 | +1.47(+0.68%) |
Dec 07, 2021 | 213.96 | 217.72 | 213.81 | 215.85 | 46,240,300 | +4.89(+2.32%) |
Dec 06, 2021 | 208.57 | 212.57 | 205.84 | 210.96 | 45,520,712 | +4.15(+2.01%) |
Dec 03, 2021 | 212.18 | 212.27 | 204.88 | 206.81 | 66,886,952 | -4.58(-2.16%) |
Dec 02, 2021 | 206.48 | 211.84 | 205.95 | 211.38 | 66,470,552 | +5.97(+2.91%) |
Dec 01, 2021 | 214.96 | 215.96 | 205.31 | 205.41 | 71,804,720 | -4.73(-2.25%) |
Nov 30, 2021 | 212.54 | 213.69 | 207.94 | 210.14 | 67,265,488 | -5.19(-2.41%) |
Nov 29, 2021 | 217.89 | 218.41 | 213.10 | 215.33 | 47,708,832 | +0.68(+0.32%) |
Nov 26, 2021 | 216.68 | 217.85 | 211.56 | 214.65 | 65,020,936 | -8.41(-3.77%) |
Nov 24, 2021 | 220.95 | 223.45 | 220.13 | 223.06 | 25,020,214 | +0.24(+0.11%) |
Nov 23, 2021 | 222.87 | 224.43 | 220.21 | 222.82 | 35,046,272 | -0.38(-0.17%) |
Nov 22, 2021 | 225.60 | 227.06 | 223.09 | 223.20 | 32,173,062 | -0.95(-0.43%) |
Nov 19, 2021 | 224.69 | 225.79 | 223.84 | 224.16 | 35,292,952 | -2.06(-0.91%) |
Nov 18, 2021 | 228.20 | 226.27 | 225.52 | 226.22 | 31,632,470 | -1.15(-0.50%) |
Nov 17, 2021 | 229.30 | 229.37 | 226.48 | 227.36 | 27,486,954 | -2.83(-1.23%) |
Nov 16, 2021 | 229.01 | 230.56 | 228.23 | 230.19 | 23,042,530 | +0.42(+0.18%) |
Nov 15, 2021 | 231.72 | 231.90 | 228.81 | 229.77 | 28,344,500 | -0.91(-0.40%) |
Nov 12, 2021 | 231.09 | 231.37 | 229.95 | 230.69 | 21,320,804 | +0.19(+0.08%) |
Nov 11, 2021 | 229.54 | 231.53 | 228.91 | 230.49 | 18,700,820 | +1.88(+0.82%) |
Nov 10, 2021 | 231.24 | 228.62 | 33,978,976 | -3.66(-1.58%) | ||
Nov 09, 2021 | 233.09 | 233.60 | 230.72 | 232.28 | 31,003,124 | -1.36(-0.58%) |
Nov 08, 2021 | 234.77 | 235.46 | 233.03 | 233.63 | 32,838,928 | +0.72(+0.31%) |
Nov 05, 2021 | 232.29 | 234.44 | 231.36 | 232.91 | 43,786,196 | +3.14(+1.37%) |
Nov 04, 2021 | 230.67 | 232.07 | 228.83 | 229.77 | 27,630,800 | -0.09(-0.04%) |
Nov 03, 2021 | 225.53 | 230.98 | 225.31 | 229.86 | 49,589,036 | +4.04(+1.79%) |
Nov 02, 2021 | 225.75 | 226.21 | 224.09 | 225.82 | 25,887,486 | +0.47(+0.21%) |
Nov 01, 2021 | 220.81 | 225.56 | 222.42 | 225.35 | 36,968,780 | +5.69(+2.59%) |
Oct 29, 2021 | 219.42 | 220.41 | 218.61 | 219.66 | 21,571,720 | -0.06(-0.03%) |
Oct 28, 2021 | 216.53 | 219.86 | 216.50 | 219.72 | 23,883,578 | +4.30(+1.99%) |
Oct 27, 2021 | 218.82 | 219.05 | 215.27 | 215.42 | 28,113,884 | -4.04(-1.84%) |
Oct 26, 2021 | 221.56 | 219.42 | 219.46 | 26,269,528 | -1.67(-0.75%) | |
Oct 25, 2021 | 219.41 | 221.52 | 218.91 | 221.12 | 16,982,122 | +2.08(+0.95%) |
Oct 22, 2021 | 219.42 | 219.98 | 217.38 | 219.04 | 17,532,316 | -0.52(-0.24%) |
Oct 21, 2021 | 218.83 | 220.58 | 218.28 | 219.56 | 18,511,328 | +0.56(+0.25%) |
Oct 20, 2021 | 217.65 | 219.59 | 216.84 | 219.00 | 18,813,396 | +1.45(+0.66%) |
Oct 19, 2021 | 217.66 | 218.53 | 216.34 | 217.56 | 16,067,102 | +0.81(+0.37%) |
Oct 18, 2021 | 215.64 | 217.37 | 215.50 | 216.75 | 19,873,602 | -0.12(-0.06%) |
Oct 15, 2021 | 219.59 | 220.00 | 216.78 | 216.87 | 29,057,854 | -0.68(-0.31%) |
Oct 14, 2021 | 216.48 | 217.68 | 216.06 | 217.56 | 18,855,320 | +3.18(+1.48%) |
Oct 13, 2021 | 213.72 | 214.50 | 211.74 | 214.38 | 20,406,646 | +1.01(+0.47%) |
Oct 12, 2021 | 212.72 | 214.28 | 212.25 | 213.37 | 19,534,938 | +1.16(+0.55%) |
Oct 11, 2021 | 213.67 | 215.32 | 212.14 | 212.20 | 16,495,917 | -1.22(-0.57%) |
Oct 08, 2021 | 215.17 | 215.86 | 213.35 | 213.43 | 18,692,020 | -1.62(-0.75%) |
Oct 07, 2021 | 213.38 | 216.67 | 213.22 | 215.04 | 25,178,226 | +3.27(+1.54%) |
Oct 06, 2021 | 210.71 | 212.10 | 208.78 | 211.78 | 34,126,056 | -1.11(-0.52%) |
Oct 05, 2021 | 212.83 | 214.85 | 211.79 | 212.89 | 21,157,550 | +0.73(+0.35%) |
Oct 04, 2021 | 213.96 | 214.14 | 210.87 | 212.15 | 33,797,792 | -1.94(-0.91%) |
Oct 01, 2021 | 211.85 | 215.27 | 209.73 | 214.10 | 34,236,036 | +3.40(+1.61%) |
Sep 30, 2021 | 213.94 | 214.42 | 210.64 | 210.70 | 34,414,372 | -1.99(-0.94%) |
Sep 29, 2021 | 214.09 | 214.47 | 212.07 | 212.69 | 24,574,886 | -0.45(-0.21%) |
Sep 28, 2021 | 217.11 | 217.30 | 212.72 | 213.15 | 41,417,080 | -4.96(-2.27%) |
Sep 27, 2021 | 215.39 | 219.30 | 215.30 | 218.11 | 30,885,148 | +3.26(+1.52%) |
Sep 24, 2021 | 214.81 | 216.10 | 213.68 | 214.84 | 30,084,498 | -1.04(-0.48%) |
Sep 23, 2021 | 213.36 | 216.68 | 212.77 | 215.88 | 32,613,664 | +3.75(+1.77%) |
Sep 22, 2021 | 210.19 | 213.71 | 210.18 | 212.13 | 33,411,276 | +3.25(+1.55%) |
Sep 21, 2021 | 210.08 | 210.58 | 207.25 | 208.88 | 27,770,280 | +0.32(+0.15%) |
Sep 20, 2021 | 208.81 | 210.29 | 205.71 | 208.56 | 46,831,044 | -5.08(-2.38%) |
Sep 17, 2021 | 212.82 | 214.17 | 211.88 | 213.65 | 41,666,784 | +0.28(+0.13%) |
Sep 16, 2021 | 213.43 | 214.47 | 211.51 | 213.37 | 23,281,352 | +0.15(+0.07%) |
Sep 15, 2021 | 211.28 | 213.89 | 210.75 | 213.21 | 28,668,364 | +1.91(+0.90%) |
Sep 14, 2021 | 214.86 | 214.88 | 210.37 | 211.30 | 31,560,310 | -2.73(-1.27%) |
Sep 13, 2021 | 214.35 | 214.51 | 211.50 | 214.03 | 36,163,124 | +1.21(+0.57%) |
Sep 10, 2021 | 216.22 | 216.34 | 212.72 | 212.82 | 25,373,880 | -2.10(-0.98%) |
Sep 09, 2021 | 214.66 | 217.30 | 214.11 | 214.92 | 28,282,406 | -0.10(-0.05%) |
Sep 08, 2021 | 216.65 | 217.00 | 213.79 | 215.03 | 26,265,788 | -2.37(-1.09%) |
Sep 07, 2021 | 218.68 | 219.91 | 217.27 | 217.40 | 19,997,978 | -1.51(-0.69%) |
Sep 03, 2021 | 219.19 | 219.88 | 218.17 | 218.91 | 19,007,886 | -1.02(-0.46%) |
Sep 02, 2021 | 219.26 | 220.71 | 218.56 | 219.93 | 23,815,412 | +1.52(+0.69%) |