Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 180.18 | 181.56 | 178.12 | 178.32 | 2,751,308 | -2.15(-1.19%) |
Aug 30, 2022 | 184.88 | 185.32 | 178.21 | 180.47 | 2,786,096 | -4.67(-2.52%) |
Aug 29, 2022 | 183.43 | 186.49 | 182.46 | 185.15 | 2,067,168 | -0.13(-0.07%) |
Aug 26, 2022 | 192.50 | 193.44 | 185.10 | 185.28 | 2,652,102 | -6.72(-3.50%) |
Aug 25, 2022 | 188.73 | 192.03 | 187.84 | 192.00 | 1,955,966 | +4.56(+2.43%) |
Aug 24, 2022 | 190.73 | 191.81 | 186.76 | 187.44 | 2,593,050 | -2.94(-1.55%) |
Aug 23, 2022 | 186.08 | 191.29 | 185.82 | 190.39 | 2,532,536 | +5.26(+2.84%) |
Aug 22, 2022 | 186.43 | 187.22 | 184.93 | 185.13 | 2,080,562 | -3.71(-1.96%) |
Aug 19, 2022 | 188.52 | 190.40 | 187.11 | 188.84 | 2,075,335 | -1.69(-0.89%) |
Aug 18, 2022 | 190.24 | 190.79 | 188.49 | 190.53 | 1,813,247 | +1.37(+0.72%) |
Aug 17, 2022 | 188.26 | 190.09 | 187.16 | 189.15 | 1,632,720 | -1.53(-0.80%) |
Aug 16, 2022 | 188.56 | 191.54 | 188.21 | 190.69 | 2,029,249 | +1.51(+0.80%) |
Aug 15, 2022 | 186.71 | 189.71 | 186.39 | 189.17 | 1,815,234 | -0.86(-0.45%) |
Aug 12, 2022 | 188.15 | 190.16 | 187.10 | 190.03 | 1,931,596 | +2.74(+1.46%) |
Aug 11, 2022 | 186.16 | 188.82 | 185.27 | 187.29 | 2,629,922 | +3.17(+1.72%) |
Aug 10, 2022 | 182.20 | 184.90 | 180.97 | 184.12 | 2,387,014 | +4.53(+2.52%) |
Aug 09, 2022 | 179.52 | 181.38 | 178.76 | 179.60 | 2,547,367 | +0.21(+0.12%) |
Aug 08, 2022 | 180.31 | 181.50 | 177.79 | 179.38 | 2,750,568 | +0.40(+0.23%) |
Aug 05, 2022 | 177.23 | 179.66 | 176.89 | 178.98 | 1,976,886 | +1.69(+0.95%) |
Aug 04, 2022 | 176.54 | 179.50 | 174.86 | 177.29 | 2,566,410 | +0.74(+0.42%) |
Aug 03, 2022 | 176.98 | 179.03 | 175.32 | 176.55 | 4,304,395 | -0.62(-0.35%) |
Aug 02, 2022 | 181.50 | 182.92 | 176.83 | 177.16 | 8,484,355 | -10.96(-5.82%) |
Aug 01, 2022 | 188.33 | 190.37 | 186.71 | 188.12 | 3,296,714 | -3.27(-1.71%) |
Jul 29, 2022 | 182.65 | 192.59 | 182.58 | 191.39 | 5,374,004 | +10.05(+5.54%) |
Jul 28, 2022 | 180.39 | 182.97 | 177.83 | 181.34 | 2,309,052 | +2.50(+1.40%) |
Jul 27, 2022 | 176.59 | 179.74 | 174.08 | 178.84 | 1,924,639 | +3.88(+2.22%) |
Jul 26, 2022 | 174.90 | 177.29 | 174.34 | 174.96 | 1,830,527 | -0.56(-0.32%) |
Jul 25, 2022 | 172.97 | 176.28 | 171.62 | 175.52 | 1,911,034 | +3.08(+1.79%) |
Jul 22, 2022 | 175.21 | 176.48 | 171.21 | 172.44 | 2,031,756 | -2.29(-1.31%) |
Jul 21, 2022 | 172.25 | 174.81 | 170.38 | 174.73 | 2,293,517 | +0.98(+0.57%) |
Jul 20, 2022 | 172.60 | 174.55 | 170.94 | 173.75 | 2,254,010 | +0.46(+0.27%) |
Jul 19, 2022 | 167.89 | 173.48 | 166.91 | 173.28 | 2,767,086 | +6.95(+4.18%) |
Jul 18, 2022 | 168.86 | 169.41 | 165.58 | 166.33 | 2,582,341 | +0.11(+0.06%) |
Jul 15, 2022 | 165.14 | 166.23 | 162.22 | 166.23 | 2,380,324 | +3.30(+2.02%) |
Jul 14, 2022 | 162.75 | 163.66 | 160.19 | 162.93 | 2,639,834 | -3.77(-2.26%) |
Jul 13, 2022 | 165.14 | 168.02 | 164.77 | 166.70 | 2,491,193 | -0.59(-0.36%) |
Jul 12, 2022 | 167.53 | 169.93 | 165.48 | 167.29 | 2,834,216 | -0.51(-0.30%) |
Jul 11, 2022 | 170.09 | 172.35 | 167.41 | 167.80 | 2,893,089 | -3.91(-2.28%) |
Jul 08, 2022 | 172.79 | 173.76 | 169.11 | 171.71 | 2,599,095 | -1.13(-0.65%) |
Jul 07, 2022 | 174.97 | 174.97 | 169.06 | 172.84 | 4,877,072 | +7.64(+4.63%) |
Jul 06, 2022 | 166.32 | 167.46 | 162.31 | 165.20 | 3,327,854 | -1.39(-0.83%) |
Jul 05, 2022 | 166.60 | 167.22 | 163.56 | 166.59 | 3,885,559 | -4.34(-2.54%) |
Jul 01, 2022 | 171.91 | 173.84 | 166.55 | 170.93 | 3,574,882 | -0.45(-0.26%) |
Jun 30, 2022 | 172.82 | 174.62 | 169.81 | 171.38 | 4,377,613 | -4.53(-2.57%) |
Jun 29, 2022 | 179.59 | 179.83 | 174.62 | 175.91 | 2,541,780 | -3.80(-2.11%) |
Jun 28, 2022 | 182.13 | 185.13 | 179.70 | 179.71 | 3,470,628 | -0.14(-0.08%) |
Jun 27, 2022 | 180.32 | 182.24 | 178.15 | 179.85 | 3,192,619 | +2.01(+1.13%) |
Jun 24, 2022 | 173.86 | 177.94 | 171.97 | 177.84 | 5,078,462 | +6.54(+3.82%) |
Jun 23, 2022 | 178.88 | 179.50 | 168.76 | 171.30 | 6,953,471 | -8.78(-4.88%) |
Jun 22, 2022 | 182.16 | 184.84 | 179.96 | 180.08 | 4,181,601 | -8.19(-4.35%) |
Jun 21, 2022 | 188.97 | 190.23 | 185.87 | 188.27 | 2,874,556 | +3.58(+1.94%) |
Jun 17, 2022 | 187.61 | 189.58 | 183.00 | 184.69 | 7,537,174 | -2.06(-1.10%) |
Jun 16, 2022 | 192.77 | 192.95 | 185.28 | 186.75 | 4,995,857 | -10.75(-5.44%) |
Jun 15, 2022 | 198.92 | 200.04 | 194.75 | 197.50 | 2,443,988 | -0.66(-0.33%) |
Jun 14, 2022 | 199.47 | 201.08 | 196.80 | 198.16 | 2,460,528 | -0.18(-0.09%) |
Jun 13, 2022 | 200.93 | 201.21 | 196.45 | 198.34 | 3,712,760 | -7.96(-3.86%) |
Jun 10, 2022 | 210.44 | 211.13 | 206.14 | 206.30 | 2,717,523 | -8.14(-3.80%) |
Jun 09, 2022 | 218.05 | 218.79 | 214.39 | 214.44 | 3,176,864 | -5.88(-2.67%) |
Jun 08, 2022 | 215.99 | 222.76 | 215.35 | 220.32 | 4,350,628 | +2.59(+1.19%) |
Jun 07, 2022 | 212.84 | 217.89 | 212.50 | 217.73 | 1,876,456 | +3.33(+1.55%) |
Jun 06, 2022 | 213.70 | 215.49 | 213.08 | 214.40 | 1,632,839 | +0.70(+0.33%) |
Jun 03, 2022 | 209.25 | 214.85 | 209.25 | 213.70 | 2,318,501 | +2.78(+1.32%) |
Jun 02, 2022 | 210.53 | 211.73 | 208.29 | 210.92 | 1,860,947 | +2.33(+1.12%) |
Jun 01, 2022 | 209.45 | 209.96 | 205.46 | 208.59 | 2,430,453 | +1.65(+0.80%) |
May 31, 2022 | 205.93 | 209.09 | 204.68 | 206.94 | 3,935,607 | -1.24(-0.59%) |
May 27, 2022 | 206.13 | 208.65 | 205.32 | 208.18 | 2,107,382 | +3.98(+1.95%) |
May 26, 2022 | 202.82 | 204.82 | 201.72 | 204.20 | 2,102,232 | +3.53(+1.76%) |
May 25, 2022 | 196.54 | 201.42 | 196.37 | 200.67 | 3,212,796 | +3.51(+1.78%) |
May 24, 2022 | 193.68 | 197.21 | 192.99 | 197.16 | 2,574,119 | +1.44(+0.73%) |
May 23, 2022 | 191.68 | 197.01 | 190.94 | 195.73 | 3,385,724 | +6.07(+3.20%) |
May 20, 2022 | 197.93 | 198.10 | 186.03 | 189.66 | 5,628,320 | -8.57(-4.32%) |
May 19, 2022 | 197.37 | 200.65 | 193.38 | 198.23 | 3,011,538 | -1.13(-0.57%) |
May 18, 2022 | 205.02 | 208.91 | 198.96 | 199.36 | 4,926,090 | -4.94(-2.42%) |
May 17, 2022 | 204.02 | 204.95 | 200.51 | 204.30 | 2,372,470 | +5.66(+2.85%) |
May 16, 2022 | 196.56 | 200.58 | 195.28 | 198.64 | 2,650,311 | +2.74(+1.40%) |
May 13, 2022 | 196.69 | 197.94 | 194.55 | 195.90 | 2,423,807 | +1.25(+0.64%) |
May 12, 2022 | 195.21 | 196.87 | 191.07 | 194.65 | 3,423,309 | -2.09(-1.06%) |
May 11, 2022 | 197.08 | 201.06 | 195.19 | 196.74 | 2,662,091 | +2.13(+1.09%) |
May 10, 2022 | 199.65 | 200.88 | 193.08 | 194.62 | 3,173,319 | -3.16(-1.60%) |
May 09, 2022 | 203.28 | 203.30 | 196.96 | 197.78 | 3,059,967 | -8.02(-3.89%) |
May 06, 2022 | 208.06 | 208.06 | 201.67 | 205.79 | 2,366,025 | -1.23(-0.59%) |
May 05, 2022 | 213.22 | 213.94 | 204.95 | 207.02 | 3,134,660 | -6.39(-2.99%) |
May 04, 2022 | 206.08 | 214.08 | 205.00 | 213.41 | 3,153,602 | +8.60(+4.20%) |
May 03, 2022 | 203.16 | 206.48 | 202.09 | 204.81 | 2,212,003 | +1.49(+0.73%) |
May 02, 2022 | 201.34 | 203.99 | 199.09 | 203.32 | 2,753,022 | +1.47(+0.73%) |
Apr 29, 2022 | 203.92 | 208.25 | 201.49 | 201.85 | 3,561,818 | -1.82(-0.89%) |
Apr 28, 2022 | 198.87 | 204.17 | 193.66 | 203.68 | 6,356,057 | -1.46(-0.71%) |
Apr 27, 2022 | 202.40 | 206.66 | 198.75 | 205.13 | 3,500,272 | +3.51(+1.74%) |
Apr 26, 2022 | 207.21 | 209.20 | 200.71 | 201.62 | 4,359,892 | -6.14(-2.95%) |
Apr 25, 2022 | 206.43 | 208.05 | 200.92 | 207.76 | 4,323,596 | +0.38(+0.19%) |
Apr 22, 2022 | 218.98 | 220.31 | 206.70 | 207.38 | 5,271,226 | -14.53(-6.55%) |
Apr 21, 2022 | 226.37 | 227.00 | 221.03 | 221.91 | 3,740,656 | -2.40(-1.07%) |
Apr 20, 2022 | 222.84 | 225.54 | 221.92 | 224.31 | 3,044,695 | +2.79(+1.26%) |
Apr 19, 2022 | 219.70 | 222.26 | 217.14 | 221.52 | 2,816,724 | +2.14(+0.97%) |
Apr 18, 2022 | 217.55 | 223.63 | 217.55 | 219.38 | 3,816,860 | +2.01(+0.93%) |
Apr 14, 2022 | 209.83 | 218.71 | 208.59 | 217.37 | 5,594,336 | +9.10(+4.37%) |
Apr 13, 2022 | 206.99 | 209.61 | 206.48 | 208.26 | 1,990,226 | +1.50(+0.72%) |
Apr 12, 2022 | 205.57 | 209.42 | 205.13 | 206.77 | 2,628,884 | +0.62(+0.30%) |
Apr 11, 2022 | 207.08 | 208.73 | 205.86 | 206.15 | 2,614,518 | -0.94(-0.45%) |
Apr 08, 2022 | 205.90 | 207.89 | 204.22 | 207.08 | 2,567,956 | +1.08(+0.52%) |
Apr 07, 2022 | 205.58 | 206.40 | 203.77 | 206.00 | 2,361,936 | -0.30(-0.14%) |
Apr 06, 2022 | 205.26 | 207.18 | 203.76 | 206.30 | 2,916,650 | +0.18(+0.09%) |
Apr 05, 2022 | 209.92 | 212.18 | 205.28 | 206.12 | 3,758,055 | -4.57(-2.17%) |
Apr 04, 2022 | 209.12 | 211.21 | 206.67 | 210.69 | 2,286,176 | +0.99(+0.47%) |
Apr 01, 2022 | 214.07 | 215.18 | 208.16 | 209.70 | 2,744,082 | -2.91(-1.37%) |
Mar 31, 2022 | 212.98 | 214.87 | 212.24 | 212.61 | 3,308,852 | -0.25(-0.12%) |
Mar 30, 2022 | 211.82 | 215.53 | 210.58 | 212.85 | 2,627,894 | +1.95(+0.92%) |
Mar 29, 2022 | 210.68 | 211.28 | 206.62 | 210.91 | 3,843,296 | -0.77(-0.37%) |
Mar 28, 2022 | 212.15 | 212.47 | 209.00 | 211.68 | 3,220,080 | -1.44(-0.68%) |
Mar 25, 2022 | 211.91 | 213.54 | 211.00 | 213.12 | 1,657,093 | +1.10(+0.52%) |
Mar 24, 2022 | 212.34 | 214.69 | 211.36 | 212.03 | 2,210,390 | +0.04(+0.02%) |
Mar 23, 2022 | 211.53 | 214.48 | 211.53 | 211.99 | 2,097,770 | -0.52(-0.24%) |
Mar 22, 2022 | 214.17 | 215.50 | 211.19 | 212.50 | 2,584,822 | -0.95(-0.45%) |
Mar 21, 2022 | 210.87 | 216.64 | 210.86 | 213.46 | 3,050,442 | +2.67(+1.27%) |
Mar 18, 2022 | 209.42 | 211.54 | 208.01 | 210.78 | 4,302,320 | -0.75(-0.36%) |
Mar 17, 2022 | 205.45 | 211.61 | 205.15 | 211.54 | 3,773,143 | +5.36(+2.60%) |
Mar 16, 2022 | 207.53 | 209.43 | 202.59 | 206.18 | 4,588,969 | -0.36(-0.18%) |
Mar 15, 2022 | 206.21 | 207.42 | 200.86 | 206.54 | 4,573,826 | +0.97(+0.47%) |
Mar 14, 2022 | 206.39 | 208.47 | 203.17 | 205.56 | 3,700,414 | +0.58(+0.28%) |
Mar 11, 2022 | 202.57 | 207.79 | 202.57 | 204.98 | 4,239,809 | +2.90(+1.44%) |
Mar 10, 2022 | 199.79 | 207.55 | 198.64 | 202.08 | 5,120,658 | +1.92(+0.96%) |
Mar 09, 2022 | 202.83 | 203.81 | 197.94 | 200.16 | 5,027,315 | -0.21(-0.10%) |
Mar 08, 2022 | 194.53 | 205.04 | 193.69 | 200.37 | 9,759,646 | +12.69(+6.76%) |
Mar 07, 2022 | 185.86 | 194.17 | 185.86 | 187.68 | 7,242,100 | +0.99(+0.53%) |
Mar 04, 2022 | 182.34 | 187.03 | 181.59 | 186.69 | 4,542,958 | +0.77(+0.42%) |
Mar 03, 2022 | 184.46 | 187.57 | 183.52 | 185.92 | 4,636,185 | +2.14(+1.16%) |
Mar 02, 2022 | 176.71 | 184.69 | 176.52 | 183.78 | 6,128,455 | +9.33(+5.35%) |
Mar 01, 2022 | 179.16 | 179.59 | 172.36 | 174.45 | 5,355,168 | -4.53(-2.53%) |
Feb 28, 2022 | 175.89 | 180.12 | 175.25 | 178.98 | 5,414,986 | +0.50(+0.28%) |
Feb 25, 2022 | 176.46 | 179.31 | 175.91 | 178.49 | 3,767,277 | +2.26(+1.28%) |
Feb 24, 2022 | 173.69 | 176.78 | 171.44 | 176.22 | 6,203,455 | -1.89(-1.06%) |
Feb 23, 2022 | 182.93 | 183.50 | 177.83 | 178.11 | 3,717,655 | -4.33(-2.37%) |
Feb 22, 2022 | 183.15 | 185.97 | 181.82 | 182.45 | 3,655,281 | -0.71(-0.39%) |
Feb 18, 2022 | 183.15 | 0 | -2.66(-1.43%) | |||
Feb 17, 2022 | 191.79 | 192.51 | 185.53 | 185.81 | 4,923,943 | -8.49(-4.37%) |
Feb 16, 2022 | 193.80 | 196.00 | 193.69 | 194.31 | 2,362,135 | +0.22(+0.11%) |
Feb 15, 2022 | 191.50 | 195.08 | 190.84 | 194.09 | 2,884,856 | +3.36(+1.76%) |
Feb 14, 2022 | 191.74 | 192.46 | 189.03 | 190.73 | 2,857,875 | -1.29(-0.67%) |
Feb 11, 2022 | 194.10 | 195.27 | 190.96 | 192.02 | 4,025,725 | -1.75(-0.90%) |
Feb 10, 2022 | 193.28 | 197.27 | 192.32 | 193.76 | 3,706,277 | -0.51(-0.26%) |
Feb 09, 2022 | 193.35 | 194.75 | 192.82 | 194.27 | 2,874,682 | +2.00(+1.04%) |
Feb 08, 2022 | 191.08 | 193.04 | 190.10 | 192.26 | 2,522,703 | +1.60(+0.84%) |
Feb 07, 2022 | 189.73 | 192.29 | 188.95 | 190.66 | 2,519,005 | +1.34(+0.71%) |
Feb 04, 2022 | 191.03 | 191.79 | 187.48 | 189.32 | 4,119,609 | -2.08(-1.09%) |
Feb 03, 2022 | 195.60 | 190.92 | 191.40 | 2,879,192 | -4.15(-2.12%) | |
Feb 02, 2022 | 193.89 | 196.37 | 192.17 | 195.55 | 3,637,614 | -0.39(-0.20%) |
Feb 01, 2022 | 191.60 | 196.36 | 191.34 | 195.94 | 4,219,564 | +3.62(+1.88%) |
Jan 31, 2022 | 190.31 | 192.36 | 192.32 | 6,472,490 | +0.38(+0.20%) | |
Jan 28, 2022 | 196.17 | 198.47 | 187.78 | 191.94 | 11,263,846 | -10.50(-5.19%) |
Jan 27, 2022 | 205.35 | 207.91 | 200.52 | 202.44 | 3,871,863 | -2.02(-0.99%) |
Jan 26, 2022 | 205.15 | 208.85 | 203.06 | 204.47 | 3,727,605 | -0.02(-0.01%) |
Jan 25, 2022 | 202.36 | 206.50 | 197.61 | 204.49 | 4,769,493 | -0.02(-0.01%) |
Jan 24, 2022 | 201.48 | 205.12 | 197.19 | 204.51 | 5,352,680 | +0.23(+0.11%) |
Jan 21, 2022 | 207.54 | 207.54 | 202.68 | 204.28 | 3,935,120 | -2.42(-1.17%) |
Jan 20, 2022 | 210.95 | 211.70 | 206.14 | 206.70 | 3,714,285 | -4.80(-2.27%) |
Jan 19, 2022 | 219.13 | 219.28 | 210.80 | 211.50 | 5,230,527 | -6.78(-3.10%) |
Jan 18, 2022 | 216.22 | 218.81 | 215.42 | 218.28 | 5,699,424 | +0.88(+0.41%) |
Jan 14, 2022 | 217.39 | 0 | +1.84(+0.85%) | |||
Jan 13, 2022 | 211.65 | 216.38 | 211.41 | 215.55 | 5,266,079 | +4.37(+2.07%) |
Jan 12, 2022 | 210.91 | 212.41 | 208.97 | 211.18 | 2,640,890 | +2.33(+1.11%) |
Jan 11, 2022 | 210.80 | 210.89 | 205.66 | 208.85 | 3,100,824 | -1.61(-0.76%) |
Jan 10, 2022 | 213.60 | 214.37 | 209.48 | 210.46 | 3,932,832 | -2.42(-1.14%) |
Jan 07, 2022 | 211.28 | 214.57 | 211.02 | 212.88 | 3,868,553 | +2.09(+0.99%) |
Jan 06, 2022 | 210.32 | 211.47 | 207.06 | 210.79 | 4,119,412 | +2.13(+1.02%) |
Jan 05, 2022 | 207.17 | 212.09 | 207.17 | 208.66 | 5,662,136 | +1.59(+0.77%) |
Jan 04, 2022 | 197.77 | 207.88 | 197.45 | 207.08 | 5,518,161 | +10.52(+5.35%) |
Jan 03, 2022 | 196.87 | 198.08 | 195.42 | 196.56 | 2,164,767 | +0.25(+0.13%) |
Dec 31, 2021 | 195.80 | 197.26 | 195.29 | 196.31 | 1,447,510 | +0.63(+0.32%) |
Dec 30, 2021 | 196.87 | 198.37 | 195.54 | 195.69 | 1,542,219 | -1.19(-0.60%) |
Dec 29, 2021 | 195.87 | 198.03 | 195.69 | 196.87 | 1,405,782 | +0.68(+0.34%) |
Dec 28, 2021 | 195.78 | 197.75 | 195.74 | 196.20 | 1,467,068 | +0.23(+0.12%) |
Dec 27, 2021 | 195.55 | 196.46 | 194.79 | 195.97 | 1,802,090 | +0.17(+0.09%) |
Dec 23, 2021 | 193.16 | 196.84 | 193.03 | 195.80 | 2,811,488 | +3.85(+2.00%) |
Dec 22, 2021 | 190.84 | 193.14 | 190.70 | 191.95 | 3,743,281 | +3.65(+1.94%) |
Dec 21, 2021 | 187.06 | 188.98 | 186.82 | 188.31 | 2,425,367 | +2.71(+1.46%) |
Dec 20, 2021 | 187.59 | 187.59 | 183.32 | 185.60 | 3,794,939 | -5.61(-2.93%) |
Dec 17, 2021 | 194.61 | 194.90 | 191.08 | 191.21 | 6,448,701 | -4.56(-2.33%) |
Dec 16, 2021 | 194.66 | 197.72 | 194.33 | 195.77 | 3,007,061 | +3.44(+1.79%) |
Dec 15, 2021 | 190.86 | 192.38 | 188.62 | 192.33 | 2,309,924 | +0.86(+0.45%) |
Dec 14, 2021 | 189.91 | 193.69 | 189.72 | 191.47 | 2,366,989 | +0.37(+0.19%) |
Dec 13, 2021 | 193.54 | 193.95 | 190.34 | 191.10 | 1,966,572 | -2.10(-1.09%) |
Dec 10, 2021 | 195.04 | 195.51 | 191.91 | 193.20 | 3,491,281 | -0.64(-0.33%) |
Dec 09, 2021 | 192.85 | 194.63 | 190.75 | 193.83 | 1,732,000 | -0.06(-0.03%) |
Dec 08, 2021 | 194.10 | 195.80 | 193.34 | 193.89 | 2,464,136 | -0.29(-0.15%) |
Dec 07, 2021 | 193.03 | 195.81 | 192.82 | 194.18 | 2,969,493 | +3.05(+1.59%) |
Dec 06, 2021 | 189.51 | 193.01 | 188.34 | 191.13 | 2,987,827 | +3.31(+1.76%) |
Dec 03, 2021 | 187.70 | 189.33 | 185.87 | 187.82 | 3,424,375 | +0.96(+0.51%) |
Dec 02, 2021 | 182.61 | 187.65 | 182.13 | 186.86 | 3,627,502 | +5.05(+2.78%) |
Dec 01, 2021 | 187.61 | 188.42 | 181.71 | 181.81 | 3,607,280 | -1.78(-0.97%) |
Nov 30, 2021 | 184.06 | 186.85 | 181.89 | 183.60 | 6,694,242 | -2.44(-1.31%) |
Nov 29, 2021 | 191.08 | 191.34 | 183.53 | 186.04 | 4,801,192 | -2.67(-1.41%) |
Nov 26, 2021 | 190.86 | 191.29 | 186.70 | 188.71 | 3,681,709 | -7.92(-4.03%) |
Nov 24, 2021 | 193.39 | 197.75 | 192.84 | 196.62 | 4,086,633 | +1.65(+0.85%) |
Nov 23, 2021 | 192.81 | 195.20 | 191.42 | 194.97 | 3,293,232 | +2.80(+1.46%) |
Nov 22, 2021 | 191.33 | 194.22 | 190.00 | 192.17 | 2,734,400 | +1.84(+0.97%) |
Nov 19, 2021 | 190.78 | 192.68 | 189.59 | 190.33 | 3,139,101 | -0.93(-0.49%) |
Nov 18, 2021 | 193.02 | 191.71 | 191.14 | 191.26 | 2,232,467 | -1.48(-0.77%) |
Nov 17, 2021 | 194.66 | 194.84 | 190.72 | 192.74 | 3,298,041 | -2.33(-1.19%) |
Nov 16, 2021 | 197.51 | 197.68 | 194.95 | 195.07 | 2,238,284 | -2.16(-1.10%) |
Nov 15, 2021 | 199.41 | 200.06 | 196.33 | 197.23 | 2,517,733 | -1.48(-0.75%) |
Nov 12, 2021 | 198.79 | 200.06 | 197.79 | 198.71 | 2,125,161 | +0.70(+0.36%) |
Nov 11, 2021 | 197.39 | 199.82 | 197.39 | 198.01 | 5,074,632 | +0.10(+0.05%) |
Nov 10, 2021 | 198.71 | 197.91 | 3,431,705 | -1.32(-0.66%) | ||
Nov 09, 2021 | 204.33 | 204.70 | 198.42 | 199.23 | 3,484,601 | -4.22(-2.07%) |
Nov 08, 2021 | 205.00 | 205.55 | 200.59 | 203.44 | 6,254,894 | +7.95(+4.07%) |
Nov 05, 2021 | 195.12 | 198.34 | 194.88 | 195.50 | 2,728,908 | +2.18(+1.13%) |
Nov 04, 2021 | 193.71 | 194.56 | 192.39 | 193.32 | 2,678,153 | +0.04(+0.02%) |
Nov 03, 2021 | 195.86 | 196.16 | 191.64 | 193.28 | 3,301,051 | -3.39(-1.72%) |
Nov 02, 2021 | 195.37 | 197.33 | 193.39 | 196.67 | 3,611,535 | +1.65(+0.85%) |
Nov 01, 2021 | 193.99 | 196.44 | 194.52 | 195.02 | 3,385,640 | +1.30(+0.67%) |
Oct 29, 2021 | 197.50 | 199.17 | 192.99 | 193.72 | 4,520,240 | -0.08(-0.04%) |
Oct 28, 2021 | 187.40 | 194.18 | 187.11 | 193.79 | 4,696,407 | +7.56(+4.06%) |
Oct 27, 2021 | 190.15 | 190.32 | 186.04 | 186.24 | 3,583,408 | -3.33(-1.76%) |
Oct 26, 2021 | 192.52 | 189.41 | 189.57 | 3,089,837 | -2.44(-1.27%) | |
Oct 25, 2021 | 191.13 | 193.05 | 190.40 | 192.01 | 3,468,612 | +1.48(+0.78%) |
Oct 22, 2021 | 190.52 | 192.14 | 189.15 | 190.53 | 2,772,233 | -0.36(-0.19%) |
Oct 21, 2021 | 190.38 | 191.04 | 188.62 | 190.89 | 3,252,008 | -1.94(-1.00%) |
Oct 20, 2021 | 189.96 | 193.76 | 189.37 | 192.82 | 3,108,223 | +2.88(+1.52%) |
Oct 19, 2021 | 187.55 | 190.27 | 187.41 | 189.94 | 2,781,745 | +2.79(+1.49%) |
Oct 18, 2021 | 186.39 | 187.62 | 184.66 | 187.15 | 2,974,310 | -0.79(-0.42%) |
Oct 15, 2021 | 185.05 | 188.35 | 184.43 | 187.94 | 5,015,502 | +4.43(+2.41%) |
Oct 14, 2021 | 182.78 | 183.96 | 181.89 | 183.51 | 5,520,455 | +5.09(+2.85%) |
Oct 13, 2021 | 179.90 | 180.60 | 177.27 | 178.42 | 3,445,832 | -0.92(-0.52%) |
Oct 12, 2021 | 181.62 | 182.81 | 179.03 | 179.35 | 4,983,529 | -2.81(-1.54%) |
Oct 11, 2021 | 185.41 | 186.20 | 181.96 | 182.15 | 2,133,065 | -2.14(-1.16%) |
Oct 08, 2021 | 184.90 | 185.64 | 183.90 | 184.30 | 2,873,221 | -0.56(-0.30%) |
Oct 07, 2021 | 182.95 | 185.46 | 182.83 | 184.85 | 3,717,101 | +3.67(+2.03%) |
Oct 06, 2021 | 179.43 | 181.68 | 177.35 | 181.18 | 4,000,255 | -0.60(-0.33%) |
Oct 05, 2021 | 182.03 | 183.58 | 180.11 | 181.79 | 3,258,698 | -0.59(-0.33%) |
Oct 04, 2021 | 183.90 | 185.01 | 181.70 | 182.38 | 3,032,789 | -1.13(-0.62%) |
Oct 01, 2021 | 182.16 | 184.97 | 180.60 | 183.51 | 3,919,118 | +2.23(+1.23%) |
Sep 30, 2021 | 187.56 | 187.56 | 180.96 | 181.28 | 5,275,713 | -5.57(-2.98%) |
Sep 29, 2021 | 189.32 | 189.96 | 186.72 | 186.86 | 3,127,636 | -2.53(-1.34%) |
Sep 28, 2021 | 189.06 | 190.65 | 187.69 | 189.39 | 3,438,631 | +0.52(+0.28%) |
Sep 27, 2021 | 186.60 | 190.75 | 186.60 | 188.87 | 3,211,763 | +3.00(+1.62%) |
Sep 24, 2021 | 184.76 | 186.78 | 184.08 | 185.87 | 2,329,105 | +0.19(+0.10%) |
Sep 23, 2021 | 182.17 | 186.60 | 182.12 | 185.68 | 3,565,522 | +4.98(+2.75%) |
Sep 22, 2021 | 181.31 | 183.68 | 180.52 | 180.70 | 4,154,536 | +1.43(+0.80%) |
Sep 21, 2021 | 181.31 | 181.98 | 176.57 | 179.27 | 6,108,847 | -0.93(-0.51%) |
Sep 20, 2021 | 182.31 | 188.63 | 177.99 | 180.20 | 9,689,429 | -8.43(-4.47%) |
Sep 17, 2021 | 191.35 | 191.96 | 188.40 | 188.63 | 6,729,707 | -3.64(-1.89%) |
Sep 16, 2021 | 194.01 | 194.90 | 191.53 | 192.27 | 3,297,741 | -2.01(-1.04%) |
Sep 15, 2021 | 190.92 | 195.09 | 190.63 | 194.28 | 3,538,440 | +3.21(+1.68%) |
Sep 14, 2021 | 194.57 | 194.61 | 190.42 | 191.07 | 3,977,337 | -3.65(-1.88%) |
Sep 13, 2021 | 195.63 | 196.29 | 192.58 | 194.72 | 2,858,137 | +1.12(+0.58%) |
Sep 10, 2021 | 195.57 | 196.31 | 193.42 | 193.60 | 2,705,364 | -0.39(-0.20%) |
Sep 09, 2021 | 195.01 | 196.56 | 193.49 | 193.99 | 2,941,725 | -1.28(-0.65%) |
Sep 08, 2021 | 195.59 | 196.54 | 193.37 | 195.26 | 2,756,197 | -1.38(-0.70%) |
Sep 07, 2021 | 198.35 | 198.63 | 196.28 | 196.64 | 2,796,972 | -2.02(-1.02%) |
Sep 03, 2021 | 199.40 | 200.96 | 198.31 | 198.66 | 2,661,128 | -1.33(-0.67%) |
Sep 02, 2021 | 197.29 | 201.10 | 197.29 | 199.99 | 3,094,200 | +3.61(+1.84%) |