Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 125.98 | 126.61 | 123.16 | 123.63 | 172,414 | -2.19(-1.74%) |
Aug 30, 2022 | 127.84 | 128.26 | 125.65 | 125.82 | 243,458 | -1.72(-1.35%) |
Aug 29, 2022 | 126.88 | 129.50 | 126.88 | 127.54 | 181,641 | -1.44(-1.12%) |
Aug 26, 2022 | 136.34 | 136.34 | 128.82 | 128.98 | 157,494 | -6.94(-5.11%) |
Aug 25, 2022 | 132.44 | 136.88 | 132.43 | 135.92 | 200,958 | +3.21(+2.42%) |
Aug 24, 2022 | 131.65 | 134.57 | 130.42 | 132.71 | 164,268 | +1.06(+0.81%) |
Aug 23, 2022 | 132.56 | 132.91 | 129.54 | 131.65 | 204,873 | -1.03(-0.78%) |
Aug 22, 2022 | 132.50 | 133.49 | 131.09 | 132.68 | 173,937 | -1.85(-1.38%) |
Aug 19, 2022 | 137.59 | 137.59 | 134.10 | 134.53 | 265,035 | -3.67(-2.66%) |
Aug 18, 2022 | 137.25 | 138.58 | 135.71 | 138.20 | 117,157 | +0.76(+0.55%) |
Aug 17, 2022 | 139.25 | 139.57 | 136.50 | 137.44 | 148,145 | -3.17(-2.25%) |
Aug 16, 2022 | 136.60 | 141.10 | 135.47 | 140.61 | 235,071 | +3.50(+2.55%) |
Aug 15, 2022 | 134.77 | 138.73 | 134.77 | 137.11 | 233,911 | +2.13(+1.58%) |
Aug 12, 2022 | 131.26 | 134.98 | 131.21 | 134.98 | 510,912 | +4.88(+3.75%) |
Aug 11, 2022 | 132.62 | 133.26 | 130.09 | 130.10 | 433,817 | -1.94(-1.47%) |
Aug 10, 2022 | 133.18 | 134.28 | 131.89 | 132.04 | 346,450 | +1.60(+1.23%) |
Aug 09, 2022 | 132.90 | 133.60 | 129.33 | 130.44 | 258,732 | -3.05(-2.28%) |
Aug 08, 2022 | 131.11 | 135.50 | 131.11 | 133.49 | 184,227 | +3.44(+2.65%) |
Aug 05, 2022 | 130.13 | 131.74 | 129.24 | 130.05 | 193,454 | -1.08(-0.82%) |
Aug 04, 2022 | 132.54 | 132.93 | 129.85 | 131.13 | 170,422 | -1.52(-1.15%) |
Aug 03, 2022 | 132.15 | 133.62 | 130.72 | 132.65 | 205,987 | +1.54(+1.17%) |
Aug 02, 2022 | 133.34 | 134.13 | 130.53 | 131.11 | 206,757 | -3.14(-2.34%) |
Aug 01, 2022 | 133.78 | 135.50 | 132.27 | 134.25 | 277,759 | +0.46(+0.34%) |
Jul 29, 2022 | 136.44 | 136.44 | 131.84 | 133.79 | 200,078 | -2.65(-1.94%) |
Jul 28, 2022 | 136.79 | 138.43 | 136.33 | 136.44 | 219,739 | +0.13(+0.10%) |
Jul 27, 2022 | 135.68 | 136.57 | 132.80 | 136.31 | 167,653 | +0.68(+0.50%) |
Jul 26, 2022 | 134.50 | 136.65 | 132.79 | 135.63 | 190,860 | -0.77(-0.56%) |
Jul 25, 2022 | 138.51 | 138.92 | 134.63 | 136.40 | 215,227 | -1.58(-1.15%) |
Jul 22, 2022 | 137.79 | 138.50 | 135.95 | 137.98 | 230,312 | +0.57(+0.41%) |
Jul 21, 2022 | 130.79 | 137.70 | 130.79 | 137.41 | 295,120 | +5.70(+4.33%) |
Jul 20, 2022 | 127.72 | 132.88 | 126.66 | 131.71 | 547,180 | +3.72(+2.91%) |
Jul 19, 2022 | 128.66 | 129.68 | 127.80 | 127.99 | 386,196 | +1.00(+0.79%) |
Jul 18, 2022 | 126.61 | 127.91 | 125.62 | 126.99 | 220,446 | +0.85(+0.67%) |
Jul 15, 2022 | 127.96 | 128.93 | 123.57 | 126.14 | 324,385 | +0.66(+0.53%) |
Jul 14, 2022 | 132.05 | 132.22 | 124.86 | 125.48 | 384,699 | -8.35(-6.24%) |
Jul 13, 2022 | 133.00 | 135.46 | 132.89 | 133.83 | 275,872 | -2.61(-1.91%) |
Jul 12, 2022 | 136.46 | 142.66 | 135.06 | 136.44 | 297,303 | -1.24(-0.90%) |
Jul 11, 2022 | 151.25 | 151.25 | 137.34 | 137.68 | 771,763 | -15.84(-10.32%) |
Jul 08, 2022 | 153.00 | 157.07 | 152.69 | 153.52 | 513,101 | -1.23(-0.79%) |
Jul 07, 2022 | 152.30 | 159.74 | 150.47 | 154.75 | 1,356,795 | -15.14(-8.91%) |
Jul 06, 2022 | 169.52 | 172.45 | 169.05 | 169.89 | 277,407 | +1.20(+0.71%) |
Jul 05, 2022 | 163.31 | 169.63 | 162.64 | 168.69 | 350,491 | +2.86(+1.72%) |
Jul 01, 2022 | 163.22 | 167.45 | 160.56 | 165.83 | 239,396 | +3.42(+2.11%) |
Jun 30, 2022 | 157.65 | 163.71 | 152.27 | 162.41 | 350,679 | +2.79(+1.75%) |
Jun 29, 2022 | 161.21 | 161.66 | 158.42 | 159.62 | 232,941 | -2.27(-1.40%) |
Jun 28, 2022 | 164.59 | 165.06 | 161.64 | 161.89 | 154,812 | -2.08(-1.27%) |
Jun 27, 2022 | 167.00 | 167.20 | 163.11 | 163.97 | 138,622 | -1.74(-1.05%) |
Jun 24, 2022 | 163.36 | 165.78 | 162.85 | 165.71 | 304,422 | +4.34(+2.69%) |
Jun 23, 2022 | 154.58 | 161.39 | 153.78 | 161.37 | 205,712 | +7.78(+5.07%) |
Jun 22, 2022 | 150.07 | 154.48 | 149.03 | 153.59 | 143,675 | +1.85(+1.22%) |
Jun 21, 2022 | 154.15 | 154.78 | 150.33 | 151.74 | 160,635 | -0.97(-0.64%) |
Jun 17, 2022 | 150.68 | 153.06 | 150.25 | 152.71 | 426,787 | +2.30(+1.53%) |
Jun 16, 2022 | 153.41 | 156.44 | 149.81 | 150.41 | 316,661 | -5.64(-3.61%) |
Jun 15, 2022 | 158.66 | 159.47 | 154.59 | 156.05 | 279,109 | -1.71(-1.08%) |
Jun 14, 2022 | 163.14 | 163.14 | 156.60 | 157.76 | 197,508 | -4.32(-2.67%) |
Jun 13, 2022 | 162.41 | 165.09 | 161.41 | 162.08 | 319,786 | -4.57(-2.74%) |
Jun 10, 2022 | 172.11 | 173.73 | 166.51 | 166.65 | 262,777 | -8.84(-5.04%) |
Jun 09, 2022 | 175.93 | 178.13 | 175.12 | 175.49 | 130,621 | -1.28(-0.72%) |
Jun 08, 2022 | 177.87 | 179.36 | 176.14 | 176.77 | 140,985 | -1.22(-0.69%) |
Jun 07, 2022 | 179.30 | 180.71 | 176.34 | 177.99 | 226,022 | -3.78(-2.08%) |
Jun 06, 2022 | 181.65 | 182.06 | 178.46 | 181.77 | 200,438 | +2.03(+1.13%) |
Jun 03, 2022 | 180.32 | 183.57 | 179.12 | 179.74 | 94,306 | -2.56(-1.40%) |
Jun 02, 2022 | 179.83 | 182.48 | 178.82 | 182.30 | 109,278 | +2.30(+1.28%) |
Jun 01, 2022 | 186.88 | 189.13 | 178.03 | 180.00 | 137,425 | -5.19(-2.80%) |
May 31, 2022 | 183.13 | 186.63 | 180.68 | 185.19 | 430,036 | +1.36(+0.74%) |
May 27, 2022 | 183.75 | 184.96 | 182.30 | 183.83 | 158,716 | +1.30(+0.71%) |
May 26, 2022 | 181.22 | 187.13 | 179.72 | 182.53 | 115,194 | +3.21(+1.79%) |
May 25, 2022 | 174.35 | 182.12 | 174.35 | 179.32 | 172,663 | +3.52(+2.00%) |
May 24, 2022 | 178.40 | 178.51 | 173.67 | 175.80 | 205,166 | -4.79(-2.65%) |
May 23, 2022 | 183.66 | 183.66 | 179.35 | 180.59 | 121,276 | -1.23(-0.68%) |
May 20, 2022 | 180.20 | 183.09 | 173.95 | 181.82 | 236,292 | +3.00(+1.67%) |
May 19, 2022 | 182.38 | 184.99 | 178.09 | 178.82 | 183,662 | -6.06(-3.28%) |
May 18, 2022 | 201.99 | 207.46 | 183.96 | 184.89 | 422,257 | -20.41(-9.94%) |
May 17, 2022 | 203.18 | 208.22 | 201.04 | 205.30 | 206,644 | +4.55(+2.27%) |
May 16, 2022 | 203.50 | 203.62 | 197.82 | 200.75 | 106,460 | -4.44(-2.16%) |
May 13, 2022 | 210.87 | 211.62 | 203.12 | 205.19 | 155,152 | -3.62(-1.73%) |
May 12, 2022 | 196.58 | 208.95 | 196.58 | 208.81 | 231,785 | +11.13(+5.63%) |
May 11, 2022 | 205.01 | 206.42 | 197.13 | 197.68 | 115,864 | -7.32(-3.57%) |
May 10, 2022 | 208.53 | 208.90 | 202.33 | 205.00 | 156,477 | -1.45(-0.70%) |
May 09, 2022 | 201.46 | 207.67 | 199.77 | 206.45 | 170,338 | +2.70(+1.33%) |
May 06, 2022 | 205.20 | 205.26 | 199.94 | 203.75 | 146,212 | -3.40(-1.64%) |
May 05, 2022 | 209.89 | 210.69 | 204.77 | 207.15 | 205,883 | -4.56(-2.15%) |
May 04, 2022 | 207.74 | 211.91 | 204.73 | 211.71 | 115,396 | +3.96(+1.91%) |
May 03, 2022 | 206.62 | 211.14 | 205.36 | 207.75 | 111,562 | +1.67(+0.81%) |
May 02, 2022 | 214.51 | 217.63 | 202.37 | 206.08 | 236,182 | -8.43(-3.93%) |
Apr 29, 2022 | 217.70 | 219.02 | 213.31 | 214.51 | 208,688 | -5.35(-2.43%) |
Apr 28, 2022 | 221.03 | 221.03 | 211.32 | 219.86 | 227,691 | -0.07(-0.03%) |
Apr 27, 2022 | 211.75 | 221.71 | 208.55 | 219.93 | 383,204 | +12.47(+6.01%) |
Apr 26, 2022 | 210.98 | 214.69 | 207.45 | 207.46 | 312,458 | -4.81(-2.27%) |
Apr 25, 2022 | 207.59 | 213.01 | 204.61 | 212.27 | 185,418 | +4.29(+2.06%) |
Apr 22, 2022 | 210.10 | 212.83 | 207.11 | 207.98 | 112,263 | -3.09(-1.46%) |
Apr 21, 2022 | 213.75 | 215.90 | 211.07 | 211.07 | 118,588 | -2.35(-1.10%) |
Apr 20, 2022 | 212.04 | 215.33 | 212.04 | 213.42 | 142,733 | +3.38(+1.61%) |
Apr 19, 2022 | 205.46 | 210.25 | 205.46 | 210.04 | 122,394 | +4.36(+2.12%) |
Apr 18, 2022 | 203.28 | 206.62 | 203.11 | 205.68 | 170,904 | +1.06(+0.52%) |
Apr 14, 2022 | 205.05 | 206.12 | 201.35 | 204.62 | 106,395 | +0.60(+0.29%) |
Apr 13, 2022 | 204.40 | 206.21 | 201.01 | 204.02 | 165,061 | -0.90(-0.44%) |
Apr 12, 2022 | 203.69 | 208.87 | 200.48 | 204.92 | 177,625 | +2.89(+1.43%) |
Apr 11, 2022 | 194.23 | 202.32 | 194.14 | 202.03 | 230,958 | +6.62(+3.39%) |
Apr 08, 2022 | 191.68 | 197.27 | 191.68 | 195.41 | 313,148 | +3.56(+1.86%) |
Apr 07, 2022 | 190.33 | 193.39 | 189.65 | 191.85 | 114,292 | +0.89(+0.47%) |
Apr 06, 2022 | 194.87 | 194.87 | 190.11 | 190.96 | 136,883 | -5.92(-3.01%) |
Apr 05, 2022 | 199.36 | 200.22 | 196.74 | 196.88 | 82,377 | -2.04(-1.03%) |
Apr 04, 2022 | 201.04 | 201.04 | 197.29 | 198.92 | 70,379 | -0.83(-0.42%) |
Apr 01, 2022 | 195.32 | 200.12 | 195.28 | 199.75 | 107,393 | +3.91(+2.00%) |
Mar 31, 2022 | 198.84 | 199.54 | 195.58 | 195.84 | 133,913 | -3.91(-1.96%) |
Mar 30, 2022 | 204.54 | 204.54 | 199.61 | 199.75 | 86,727 | -5.13(-2.50%) |
Mar 29, 2022 | 200.33 | 205.05 | 200.33 | 204.88 | 127,839 | +6.76(+3.41%) |
Mar 28, 2022 | 194.33 | 198.12 | 193.86 | 198.12 | 122,976 | +2.94(+1.51%) |
Mar 25, 2022 | 196.45 | 196.45 | 193.01 | 195.18 | 143,821 | -0.34(-0.17%) |
Mar 24, 2022 | 201.03 | 201.03 | 192.90 | 195.52 | 138,015 | -4.76(-2.38%) |
Mar 23, 2022 | 204.93 | 206.83 | 199.88 | 200.28 | 98,929 | -5.51(-2.68%) |
Mar 22, 2022 | 207.15 | 209.99 | 204.51 | 205.79 | 105,544 | -0.87(-0.42%) |
Mar 21, 2022 | 205.40 | 208.29 | 203.61 | 206.66 | 118,024 | -0.20(-0.10%) |
Mar 18, 2022 | 210.56 | 210.56 | 202.04 | 206.86 | 233,847 | -3.68(-1.75%) |
Mar 17, 2022 | 207.21 | 211.07 | 205.70 | 210.54 | 76,484 | +1.92(+0.92%) |
Mar 16, 2022 | 210.73 | 210.73 | 204.87 | 208.62 | 128,951 | -1.15(-0.55%) |
Mar 15, 2022 | 208.13 | 213.35 | 207.16 | 209.77 | 119,379 | +3.14(+1.52%) |
Mar 14, 2022 | 207.62 | 209.39 | 204.78 | 206.63 | 116,593 | +0.33(+0.16%) |
Mar 11, 2022 | 205.17 | 207.48 | 204.50 | 206.30 | 168,262 | +2.34(+1.15%) |
Mar 10, 2022 | 202.60 | 204.37 | 195.15 | 203.96 | 154,127 | -1.54(-0.75%) |
Mar 09, 2022 | 203.20 | 207.89 | 199.50 | 205.50 | 124,036 | +5.72(+2.86%) |
Mar 08, 2022 | 204.61 | 205.80 | 198.47 | 199.78 | 213,020 | -4.22(-2.07%) |
Mar 07, 2022 | 204.74 | 208.41 | 203.50 | 204.00 | 173,321 | -1.38(-0.67%) |
Mar 04, 2022 | 209.18 | 210.24 | 203.50 | 205.38 | 122,519 | -5.12(-2.43%) |
Mar 03, 2022 | 210.00 | 210.96 | 207.24 | 210.50 | 192,258 | +1.99(+0.95%) |
Mar 02, 2022 | 204.12 | 211.21 | 203.93 | 208.51 | 90,660 | +4.40(+2.16%) |
Mar 01, 2022 | 204.73 | 207.55 | 198.30 | 204.11 | 125,948 | -1.56(-0.76%) |
Feb 28, 2022 | 204.69 | 208.63 | 204.59 | 205.67 | 167,562 | -0.76(-0.37%) |
Feb 25, 2022 | 200.36 | 206.86 | 201.10 | 206.43 | 118,359 | +5.93(+2.96%) |
Feb 24, 2022 | 195.09 | 200.60 | 194.48 | 200.50 | 104,049 | +1.84(+0.93%) |
Feb 23, 2022 | 201.10 | 201.71 | 197.94 | 198.66 | 228,501 | -1.38(-0.69%) |
Feb 22, 2022 | 202.34 | 208.94 | 199.11 | 200.04 | 206,238 | -3.69(-1.81%) |
Feb 18, 2022 | 203.73 | 0 | -0.88(-0.43%) | |||
Feb 17, 2022 | 203.88 | 205.10 | 200.57 | 204.61 | 139,286 | -1.15(-0.56%) |
Feb 16, 2022 | 210.37 | 210.37 | 203.79 | 205.76 | 129,372 | -5.57(-2.64%) |
Feb 15, 2022 | 209.33 | 212.17 | 207.99 | 211.33 | 213,727 | +4.33(+2.09%) |
Feb 14, 2022 | 203.36 | 207.49 | 202.44 | 207.00 | 256,657 | +2.95(+1.45%) |
Feb 11, 2022 | 203.72 | 207.33 | 202.67 | 204.05 | 107,408 | +0.31(+0.15%) |
Feb 10, 2022 | 203.33 | 206.34 | 202.22 | 203.74 | 154,207 | -3.01(-1.46%) |
Feb 09, 2022 | 207.18 | 207.31 | 204.36 | 206.75 | 112,291 | +1.68(+0.82%) |
Feb 08, 2022 | 202.99 | 206.10 | 202.99 | 205.07 | 98,072 | +1.37(+0.67%) |
Feb 07, 2022 | 205.75 | 205.75 | 202.85 | 203.70 | 105,658 | +0.10(+0.05%) |
Feb 04, 2022 | 203.01 | 205.11 | 199.86 | 203.60 | 128,313 | -0.15(-0.07%) |
Feb 03, 2022 | 205.17 | 206.49 | 202.79 | 203.75 | 134,804 | -2.38(-1.15%) |
Feb 02, 2022 | 209.57 | 211.92 | 204.07 | 206.13 | 151,913 | -3.35(-1.60%) |
Feb 01, 2022 | 210.14 | 210.14 | 203.76 | 209.48 | 134,612 | +0.15(+0.07%) |
Jan 31, 2022 | 206.58 | 209.33 | 158,873 | +1.28(+0.62%) | ||
Jan 28, 2022 | 204.81 | 208.05 | 200.51 | 208.05 | 151,525 | +2.46(+1.20%) |
Jan 27, 2022 | 209.12 | 211.72 | 204.45 | 205.59 | 150,556 | -3.62(-1.73%) |
Jan 26, 2022 | 214.80 | 216.79 | 208.20 | 209.21 | 219,994 | -4.53(-2.12%) |
Jan 25, 2022 | 214.69 | 217.57 | 210.14 | 213.74 | 173,908 | -3.78(-1.74%) |
Jan 24, 2022 | 208.99 | 218.44 | 208.53 | 217.52 | 274,390 | +7.58(+3.61%) |
Jan 21, 2022 | 214.86 | 219.12 | 209.76 | 209.94 | 272,499 | -6.66(-3.07%) |
Jan 20, 2022 | 226.50 | 229.41 | 215.99 | 216.60 | 295,029 | -9.53(-4.21%) |
Jan 19, 2022 | 225.41 | 228.89 | 225.20 | 226.13 | 163,444 | +0.57(+0.25%) |
Jan 18, 2022 | 227.98 | 235.09 | 225.28 | 225.56 | 232,232 | -5.03(-2.18%) |
Jan 14, 2022 | 230.59 | 0 | +2.49(+1.09%) | |||
Jan 13, 2022 | 227.33 | 230.79 | 226.78 | 228.10 | 144,395 | +1.54(+0.68%) |
Jan 12, 2022 | 228.21 | 229.20 | 223.96 | 226.56 | 152,495 | -1.65(-0.72%) |
Jan 11, 2022 | 224.72 | 228.23 | 220.11 | 228.21 | 169,204 | +3.21(+1.43%) |
Jan 10, 2022 | 228.17 | 228.76 | 223.77 | 225.00 | 273,053 | -7.01(-3.02%) |
Jan 07, 2022 | 234.36 | 237.44 | 229.87 | 232.01 | 177,685 | -3.59(-1.52%) |
Jan 06, 2022 | 246.10 | 249.08 | 234.47 | 235.60 | 158,454 | -4.87(-2.03%) |
Jan 05, 2022 | 244.85 | 246.16 | 237.96 | 240.47 | 200,028 | -5.49(-2.23%) |
Jan 04, 2022 | 243.82 | 247.39 | 240.49 | 245.96 | 211,325 | +1.26(+0.51%) |
Jan 03, 2022 | 243.67 | 245.50 | 239.28 | 244.70 | 117,125 | +0.23(+0.09%) |
Dec 31, 2021 | 242.84 | 242.84 | 240.92 | 244.47 | 102,561 | +1.55(+0.64%) |
Dec 30, 2021 | 245.29 | 246.03 | 242.05 | 242.92 | 81,791 | -1.68(-0.69%) |
Dec 29, 2021 | 246.05 | 246.15 | 243.38 | 244.60 | 83,375 | -0.71(-0.29%) |
Dec 28, 2021 | 246.97 | 248.68 | 244.63 | 245.31 | 76,288 | -1.58(-0.64%) |
Dec 27, 2021 | 245.23 | 247.80 | 243.24 | 246.89 | 71,061 | +1.54(+0.63%) |
Dec 23, 2021 | 245.66 | 246.50 | 242.87 | 245.35 | 61,027 | +1.27(+0.52%) |
Dec 22, 2021 | 241.98 | 245.03 | 239.99 | 244.08 | 106,250 | +3.04(+1.26%) |
Dec 21, 2021 | 244.13 | 244.13 | 239.31 | 241.04 | 118,097 | -1.27(-0.52%) |
Dec 20, 2021 | 239.47 | 243.01 | 236.01 | 242.31 | 127,324 | -0.54(-0.22%) |
Dec 17, 2021 | 244.20 | 246.66 | 240.73 | 242.85 | 305,789 | -0.89(-0.37%) |
Dec 16, 2021 | 248.28 | 248.56 | 241.58 | 243.74 | 117,069 | -3.21(-1.30%) |
Dec 15, 2021 | 244.36 | 247.47 | 240.71 | 246.95 | 187,174 | +3.28(+1.35%) |
Dec 14, 2021 | 240.70 | 245.19 | 236.71 | 243.67 | 446,172 | +2.52(+1.04%) |
Dec 13, 2021 | 244.57 | 246.93 | 240.21 | 241.15 | 129,283 | -3.93(-1.60%) |
Dec 10, 2021 | 246.26 | 248.31 | 243.92 | 245.08 | 113,741 | -0.89(-0.36%) |
Dec 09, 2021 | 252.76 | 252.76 | 245.01 | 245.97 | 160,154 | -8.48(-3.33%) |
Dec 08, 2021 | 252.82 | 254.63 | 251.32 | 254.45 | 83,860 | +2.45(+0.97%) |
Dec 07, 2021 | 254.88 | 256.26 | 251.34 | 252.00 | 89,809 | +0.36(+0.14%) |
Dec 06, 2021 | 242.54 | 252.29 | 241.99 | 251.64 | 204,146 | +11.63(+4.84%) |
Dec 03, 2021 | 241.42 | 242.16 | 237.82 | 240.01 | 88,115 | -0.35(-0.14%) |
Dec 02, 2021 | 237.44 | 242.25 | 237.44 | 240.36 | 113,668 | +3.55(+1.50%) |
Dec 01, 2021 | 244.30 | 246.97 | 236.80 | 236.81 | 159,389 | -3.69(-1.53%) |
Nov 30, 2021 | 246.55 | 246.55 | 237.54 | 240.50 | 277,418 | -5.62(-2.28%) |
Nov 29, 2021 | 246.63 | 248.42 | 243.05 | 246.12 | 165,988 | +1.63(+0.67%) |
Nov 26, 2021 | 242.99 | 248.84 | 240.11 | 244.49 | 118,158 | -4.01(-1.61%) |
Nov 24, 2021 | 250.38 | 250.38 | 247.67 | 248.50 | 83,664 | -3.42(-1.36%) |
Nov 23, 2021 | 249.59 | 252.45 | 247.50 | 251.92 | 102,558 | +1.83(+0.73%) |
Nov 22, 2021 | 249.06 | 251.72 | 247.31 | 250.09 | 73,542 | +1.62(+0.65%) |
Nov 19, 2021 | 246.30 | 250.33 | 246.13 | 248.47 | 109,525 | +2.37(+0.96%) |
Nov 18, 2021 | 246.13 | 246.07 | 244.70 | 246.10 | 90,028 | -0.17(-0.07%) |
Nov 17, 2021 | 247.38 | 247.71 | 244.24 | 246.27 | 74,420 | -1.29(-0.52%) |
Nov 16, 2021 | 246.19 | 247.89 | 244.74 | 247.56 | 64,373 | +1.85(+0.75%) |
Nov 15, 2021 | 249.57 | 249.57 | 244.35 | 245.71 | 73,766 | -2.11(-0.85%) |
Nov 12, 2021 | 243.03 | 249.75 | 242.85 | 247.82 | 178,698 | +7.18(+2.98%) |
Nov 11, 2021 | 237.56 | 243.09 | 234.26 | 240.64 | 124,298 | +3.83(+1.62%) |
Nov 10, 2021 | 236.77 | 236.81 | 187,055 | -0.76(-0.32%) | ||
Nov 09, 2021 | 238.79 | 241.11 | 236.29 | 237.57 | 153,668 | -0.75(-0.31%) |
Nov 08, 2021 | 235.57 | 238.37 | 232.86 | 238.32 | 119,380 | +2.71(+1.15%) |
Nov 05, 2021 | 236.38 | 238.79 | 234.69 | 235.61 | 175,790 | +1.84(+0.79%) |
Nov 04, 2021 | 230.46 | 234.02 | 229.77 | 233.77 | 129,686 | +3.73(+1.62%) |
Nov 03, 2021 | 227.54 | 231.58 | 226.10 | 230.04 | 157,489 | +3.34(+1.47%) |
Nov 02, 2021 | 224.49 | 227.88 | 222.25 | 226.70 | 135,987 | +2.21(+0.98%) |
Nov 01, 2021 | 224.86 | 230.57 | 226.52 | 224.49 | 151,333 | -0.46(-0.20%) |
Oct 29, 2021 | 221.40 | 226.42 | 221.40 | 224.95 | 103,218 | +2.55(+1.15%) |
Oct 28, 2021 | 221.55 | 223.16 | 219.49 | 222.40 | 98,293 | +2.06(+0.93%) |
Oct 27, 2021 | 226.89 | 228.49 | 219.86 | 220.34 | 110,170 | -6.71(-2.96%) |
Oct 26, 2021 | 228.40 | 227.05 | 115,410 | -0.05(-0.02%) | ||
Oct 25, 2021 | 227.89 | 230.10 | 225.33 | 227.10 | 85,240 | -0.77(-0.34%) |
Oct 22, 2021 | 227.54 | 230.52 | 226.39 | 227.87 | 55,973 | +0.10(+0.04%) |
Oct 21, 2021 | 228.11 | 230.02 | 227.14 | 227.77 | 96,312 | -0.29(-0.13%) |
Oct 20, 2021 | 228.98 | 231.80 | 227.61 | 228.06 | 65,829 | -0.89(-0.39%) |
Oct 19, 2021 | 229.30 | 230.14 | 226.16 | 228.95 | 125,367 | -0.35(-0.15%) |
Oct 18, 2021 | 224.17 | 229.63 | 223.72 | 229.30 | 88,867 | +3.63(+1.61%) |
Oct 15, 2021 | 230.21 | 231.94 | 224.53 | 225.67 | 106,142 | -2.22(-0.97%) |
Oct 14, 2021 | 223.00 | 227.92 | 223.00 | 227.89 | 105,236 | +6.64(+3.00%) |
Oct 13, 2021 | 221.06 | 224.57 | 219.00 | 221.25 | 89,528 | +0.44(+0.20%) |
Oct 12, 2021 | 224.30 | 225.39 | 219.66 | 220.81 | 101,383 | -4.15(-1.84%) |
Oct 11, 2021 | 225.71 | 228.00 | 224.60 | 224.96 | 150,726 | -1.43(-0.63%) |
Oct 08, 2021 | 231.93 | 233.25 | 225.91 | 226.39 | 135,625 | -4.48(-1.94%) |
Oct 07, 2021 | 232.16 | 239.70 | 228.78 | 230.87 | 345,486 | +12.83(+5.88%) |
Oct 06, 2021 | 217.49 | 219.68 | 215.11 | 218.04 | 234,695 | -1.64(-0.75%) |
Oct 05, 2021 | 219.09 | 225.41 | 218.05 | 219.68 | 233,546 | -1.06(-0.48%) |
Oct 04, 2021 | 223.87 | 225.91 | 220.37 | 220.74 | 152,208 | -4.42(-1.96%) |
Oct 01, 2021 | 225.48 | 226.91 | 219.19 | 225.16 | 138,687 | +0.48(+0.21%) |
Sep 30, 2021 | 230.43 | 230.43 | 224.33 | 224.68 | 92,329 | -4.79(-2.09%) |
Sep 29, 2021 | 226.04 | 230.69 | 225.10 | 229.47 | 68,680 | +4.69(+2.09%) |
Sep 28, 2021 | 228.94 | 230.75 | 224.15 | 224.78 | 123,979 | -4.60(-2.01%) |
Sep 27, 2021 | 226.54 | 231.74 | 226.09 | 229.38 | 78,491 | +1.94(+0.85%) |
Sep 24, 2021 | 228.04 | 229.13 | 225.36 | 227.44 | 98,374 | -0.71(-0.31%) |
Sep 23, 2021 | 229.36 | 231.09 | 227.56 | 228.15 | 118,766 | -1.01(-0.44%) |
Sep 22, 2021 | 232.35 | 233.17 | 229.13 | 229.16 | 96,895 | -0.84(-0.37%) |
Sep 21, 2021 | 230.21 | 233.13 | 227.36 | 230.00 | 105,052 | +0.48(+0.21%) |
Sep 20, 2021 | 231.12 | 232.66 | 227.63 | 229.52 | 122,136 | -4.47(-1.91%) |
Sep 17, 2021 | 234.65 | 237.33 | 229.06 | 233.99 | 442,850 | +3.13(+1.36%) |
Sep 16, 2021 | 234.18 | 234.62 | 227.93 | 230.86 | 115,209 | -2.36(-1.01%) |
Sep 15, 2021 | 231.62 | 234.14 | 229.74 | 233.22 | 119,355 | +1.29(+0.56%) |
Sep 14, 2021 | 238.52 | 238.53 | 230.76 | 231.93 | 131,595 | -6.14(-2.58%) |
Sep 13, 2021 | 235.18 | 238.69 | 234.21 | 238.07 | 92,677 | +3.69(+1.57%) |
Sep 10, 2021 | 233.92 | 237.42 | 233.92 | 234.38 | 131,188 | +3.60(+1.56%) |
Sep 09, 2021 | 230.93 | 232.37 | 228.96 | 230.78 | 108,504 | -0.73(-0.32%) |
Sep 08, 2021 | 237.01 | 239.85 | 231.15 | 231.51 | 140,631 | -6.61(-2.78%) |
Sep 07, 2021 | 238.47 | 239.41 | 236.88 | 238.12 | 78,376 | -1.43(-0.60%) |
Sep 03, 2021 | 239.70 | 243.08 | 238.23 | 239.55 | 84,887 | -0.47(-0.20%) |
Sep 02, 2021 | 237.05 | 240.70 | 236.14 | 240.02 | 85,974 | +3.94(+1.67%) |