Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 146.13 | 148.47 | 143.61 | 143.73 | 3,762,665 | -3.72(-2.52%) |
Sep 29, 2022 | 143.18 | 147.74 | 142.48 | 147.45 | 5,368,791 | +2.25(+1.55%) |
Sep 28, 2022 | 141.07 | 146.29 | 140.12 | 145.20 | 5,122,133 | +4.88(+3.48%) |
Sep 27, 2022 | 138.92 | 140.94 | 137.39 | 140.32 | 4,611,852 | +1.99(+1.43%) |
Sep 26, 2022 | 143.73 | 146.03 | 137.86 | 138.34 | 5,882,549 | -6.22(-4.31%) |
Sep 23, 2022 | 144.99 | 148.06 | 141.97 | 144.56 | 7,432,668 | -5.04(-3.37%) |
Sep 22, 2022 | 147.75 | 155.53 | 145.54 | 149.61 | 10,586,800 | +1.25(+0.84%) |
Sep 21, 2022 | 152.15 | 154.06 | 148.36 | 148.36 | 5,666,514 | -4.02(-2.64%) |
Sep 20, 2022 | 156.03 | 156.05 | 152.04 | 152.38 | 5,553,212 | -5.32(-3.38%) |
Sep 19, 2022 | 154.89 | 160.07 | 154.41 | 157.70 | 9,731,820 | +1.82(+1.17%) |
Sep 16, 2022 | 154.23 | 156.68 | 150.05 | 155.88 | 35,329,744 | -42.45(-21.40%) |
Sep 15, 2022 | 198.07 | 199.58 | 196.73 | 198.33 | 3,078,407 | -0.14(-0.07%) |
Sep 14, 2022 | 198.18 | 198.90 | 194.50 | 198.47 | 1,560,220 | -0.32(-0.16%) |
Sep 13, 2022 | 202.22 | 203.56 | 197.59 | 198.79 | 1,641,815 | -8.23(-3.97%) |
Sep 12, 2022 | 203.55 | 208.94 | 203.55 | 207.01 | 2,353,894 | +4.62(+2.28%) |
Sep 09, 2022 | 198.26 | 202.88 | 198.07 | 202.40 | 1,797,120 | +6.00(+3.06%) |
Sep 08, 2022 | 194.28 | 196.53 | 191.25 | 196.40 | 2,556,047 | +1.21(+0.62%) |
Sep 07, 2022 | 194.97 | 195.91 | 190.61 | 195.19 | 3,198,598 | -2.47(-1.25%) |
Sep 06, 2022 | 198.45 | 200.30 | 195.87 | 197.65 | 2,435,826 | -4.41(-2.18%) |
Sep 02, 2022 | 207.36 | 207.57 | 200.62 | 202.06 | 1,469,865 | -3.04(-1.48%) |
Sep 01, 2022 | 202.77 | 205.33 | 200.37 | 205.10 | 1,634,541 | +2.13(+1.05%) |
Aug 31, 2022 | 206.45 | 206.99 | 202.59 | 202.97 | 1,783,588 | -2.57(-1.25%) |
Aug 30, 2022 | 210.22 | 210.84 | 204.70 | 205.54 | 1,475,263 | -3.13(-1.50%) |
Aug 29, 2022 | 208.16 | 210.31 | 206.75 | 208.67 | 1,261,462 | -1.38(-0.66%) |
Aug 26, 2022 | 219.88 | 220.87 | 209.91 | 210.04 | 1,607,803 | -9.50(-4.33%) |
Aug 25, 2022 | 218.38 | 220.46 | 216.64 | 219.55 | 1,208,889 | +1.90(+0.87%) |
Aug 24, 2022 | 216.52 | 218.95 | 214.61 | 217.65 | 1,146,941 | +0.77(+0.36%) |
Aug 23, 2022 | 215.03 | 217.92 | 214.66 | 216.88 | 1,060,679 | +1.63(+0.76%) |
Aug 22, 2022 | 218.92 | 219.42 | 214.61 | 215.25 | 1,938,998 | -7.86(-3.52%) |
Aug 19, 2022 | 225.46 | 225.82 | 221.68 | 223.11 | 1,307,958 | -3.02(-1.34%) |
Aug 18, 2022 | 224.56 | 226.64 | 223.37 | 226.13 | 1,032,276 | +1.40(+0.62%) |
Aug 17, 2022 | 226.66 | 228.00 | 224.18 | 224.74 | 1,236,649 | -4.62(-2.01%) |
Aug 16, 2022 | 224.47 | 231.94 | 224.01 | 229.36 | 2,274,012 | +4.82(+2.15%) |
Aug 15, 2022 | 220.52 | 225.47 | 220.43 | 224.54 | 1,636,160 | +2.44(+1.10%) |
Aug 12, 2022 | 221.51 | 222.16 | 219.38 | 222.10 | 1,813,583 | +1.39(+0.63%) |
Aug 11, 2022 | 224.81 | 225.30 | 220.00 | 220.71 | 2,120,521 | -3.09(-1.38%) |
Aug 10, 2022 | 221.27 | 225.83 | 220.49 | 223.80 | 2,269,752 | +7.20(+3.32%) |
Aug 09, 2022 | 219.44 | 219.44 | 214.63 | 216.60 | 2,007,963 | -3.90(-1.77%) |
Aug 08, 2022 | 227.22 | 227.37 | 220.04 | 220.50 | 1,932,105 | -5.65(-2.50%) |
Aug 05, 2022 | 225.93 | 229.99 | 224.81 | 226.15 | 1,565,718 | -1.17(-0.51%) |
Aug 04, 2022 | 225.09 | 227.52 | 224.67 | 227.32 | 1,124,739 | +2.80(+1.25%) |
Aug 03, 2022 | 226.12 | 227.31 | 223.11 | 224.52 | 1,081,158 | -0.08(-0.03%) |
Aug 02, 2022 | 227.11 | 227.83 | 222.92 | 224.59 | 1,483,716 | -4.27(-1.86%) |
Aug 01, 2022 | 223.43 | 230.82 | 223.37 | 228.86 | 1,979,599 | +4.44(+1.98%) |
Jul 29, 2022 | 220.60 | 225.28 | 217.47 | 224.42 | 2,091,570 | +3.16(+1.43%) |
Jul 28, 2022 | 219.53 | 221.75 | 218.85 | 221.26 | 1,450,293 | +2.10(+0.96%) |
Jul 27, 2022 | 217.21 | 220.33 | 213.43 | 219.16 | 1,269,708 | +2.66(+1.23%) |
Jul 26, 2022 | 214.71 | 218.22 | 212.89 | 216.51 | 1,620,139 | -3.18(-1.45%) |
Jul 25, 2022 | 220.94 | 222.00 | 218.38 | 219.68 | 1,012,646 | +0.84(+0.38%) |
Jul 22, 2022 | 220.29 | 221.74 | 217.01 | 218.85 | 1,501,882 | -0.35(-0.16%) |
Jul 21, 2022 | 218.03 | 219.90 | 217.31 | 219.19 | 1,044,779 | +0.00(+0.00%) |
Jul 20, 2022 | 217.52 | 220.05 | 215.90 | 219.19 | 1,403,189 | +2.15(+0.99%) |
Jul 19, 2022 | 211.41 | 217.72 | 210.69 | 217.04 | 1,432,105 | +7.17(+3.42%) |
Jul 18, 2022 | 210.96 | 213.50 | 209.03 | 209.87 | 1,571,826 | +0.14(+0.07%) |
Jul 15, 2022 | 209.19 | 210.59 | 207.01 | 209.73 | 1,309,448 | +3.41(+1.65%) |
Jul 14, 2022 | 203.93 | 206.48 | 202.58 | 206.32 | 1,592,853 | -1.77(-0.85%) |
Jul 13, 2022 | 212.45 | 212.70 | 206.89 | 208.09 | 2,069,079 | -6.59(-3.07%) |
Jul 12, 2022 | 215.02 | 219.06 | 213.55 | 214.69 | 2,137,698 | -1.16(-0.54%) |
Jul 11, 2022 | 220.15 | 222.65 | 215.51 | 215.85 | 1,784,672 | -6.07(-2.73%) |
Jul 08, 2022 | 223.57 | 224.27 | 219.52 | 221.92 | 1,135,029 | -0.83(-0.37%) |
Jul 07, 2022 | 221.63 | 223.24 | 217.34 | 222.75 | 1,688,831 | +3.50(+1.59%) |
Jul 06, 2022 | 219.46 | 221.61 | 216.64 | 219.25 | 1,738,725 | -1.82(-0.82%) |
Jul 05, 2022 | 212.40 | 222.38 | 210.59 | 221.07 | 2,974,616 | +5.78(+2.68%) |
Jul 01, 2022 | 214.31 | 216.23 | 209.61 | 215.29 | 2,693,814 | -2.98(-1.37%) |
Jun 30, 2022 | 221.09 | 222.32 | 214.69 | 218.28 | 3,818,488 | -6.84(-3.04%) |
Jun 29, 2022 | 232.04 | 233.00 | 218.27 | 225.11 | 3,880,948 | -6.05(-2.62%) |
Jun 28, 2022 | 234.92 | 238.92 | 230.71 | 231.16 | 2,688,115 | -0.37(-0.16%) |
Jun 27, 2022 | 237.75 | 238.71 | 231.27 | 231.53 | 2,632,881 | -2.67(-1.14%) |
Jun 24, 2022 | 228.20 | 239.51 | 227.55 | 234.19 | 8,719,587 | +15.66(+7.16%) |
Jun 23, 2022 | 219.85 | 220.56 | 214.93 | 218.54 | 4,478,155 | -0.85(-0.39%) |
Jun 22, 2022 | 217.60 | 222.00 | 217.59 | 219.39 | 2,124,648 | -1.44(-0.65%) |
Jun 21, 2022 | 224.30 | 226.56 | 219.24 | 220.83 | 2,445,297 | +0.59(+0.27%) |
Jun 17, 2022 | 214.68 | 221.70 | 213.49 | 220.23 | 5,522,687 | +4.40(+2.04%) |
Jun 16, 2022 | 216.83 | 217.86 | 214.02 | 215.84 | 3,197,652 | -7.16(-3.21%) |
Jun 15, 2022 | 221.05 | 229.15 | 219.71 | 222.99 | 5,256,421 | +2.71(+1.23%) |
Jun 14, 2022 | 211.13 | 222.52 | 210.35 | 220.28 | 13,578,045 | +27.75(+14.41%) |
Jun 13, 2022 | 193.03 | 196.43 | 190.08 | 192.53 | 2,070,121 | -5.55(-2.80%) |
Jun 10, 2022 | 205.14 | 206.07 | 197.94 | 198.08 | 2,365,565 | -9.80(-4.71%) |
Jun 09, 2022 | 208.07 | 212.05 | 206.34 | 207.88 | 1,927,889 | -0.16(-0.08%) |
Jun 08, 2022 | 208.72 | 211.26 | 206.66 | 208.04 | 1,623,859 | -4.02(-1.90%) |
Jun 07, 2022 | 209.72 | 212.64 | 207.48 | 212.06 | 1,164,112 | -1.42(-0.66%) |
Jun 06, 2022 | 211.71 | 215.68 | 210.70 | 213.48 | 1,631,543 | +3.98(+1.90%) |
Jun 03, 2022 | 210.64 | 211.97 | 208.58 | 209.50 | 1,440,195 | -2.70(-1.27%) |
Jun 02, 2022 | 209.40 | 214.97 | 209.07 | 212.21 | 1,714,299 | +2.73(+1.30%) |
Jun 01, 2022 | 215.54 | 216.81 | 207.17 | 209.47 | 2,080,867 | -5.66(-2.63%) |
May 31, 2022 | 208.62 | 216.41 | 206.12 | 215.14 | 3,193,471 | +4.70(+2.24%) |
May 27, 2022 | 203.94 | 210.84 | 203.94 | 210.43 | 2,240,773 | +7.07(+3.48%) |
May 26, 2022 | 198.54 | 204.62 | 198.11 | 203.36 | 1,841,585 | +7.64(+3.91%) |
May 25, 2022 | 194.21 | 196.81 | 190.46 | 195.72 | 2,293,479 | -0.90(-0.46%) |
May 24, 2022 | 194.13 | 197.34 | 188.99 | 196.62 | 2,013,321 | +0.54(+0.27%) |
May 23, 2022 | 193.69 | 198.27 | 192.20 | 196.08 | 1,770,783 | +3.63(+1.89%) |
May 20, 2022 | 193.47 | 193.47 | 187.22 | 192.45 | 2,349,300 | +1.77(+0.93%) |
May 19, 2022 | 192.63 | 194.63 | 187.32 | 190.68 | 2,712,351 | -4.33(-2.22%) |
May 18, 2022 | 208.09 | 209.36 | 194.09 | 195.01 | 3,881,949 | -17.18(-8.09%) |
May 17, 2022 | 205.45 | 213.16 | 204.94 | 212.19 | 3,055,504 | +11.28(+5.62%) |
May 16, 2022 | 201.62 | 203.03 | 199.59 | 200.90 | 1,359,869 | -1.50(-0.74%) |
May 13, 2022 | 199.91 | 206.02 | 199.85 | 202.41 | 2,168,482 | +2.96(+1.48%) |
May 12, 2022 | 196.69 | 199.58 | 193.80 | 199.44 | 2,448,463 | +0.96(+0.48%) |
May 11, 2022 | 198.98 | 203.25 | 197.75 | 198.49 | 2,930,535 | -0.82(-0.41%) |
May 10, 2022 | 201.44 | 202.66 | 194.37 | 199.31 | 2,378,508 | -0.20(-0.10%) |
May 09, 2022 | 198.60 | 203.64 | 197.03 | 199.51 | 2,420,550 | -1.86(-0.92%) |
May 06, 2022 | 197.74 | 203.50 | 194.70 | 201.37 | 2,461,267 | +2.84(+1.43%) |
May 05, 2022 | 198.30 | 201.70 | 196.31 | 198.53 | 2,763,747 | -2.16(-1.07%) |
May 04, 2022 | 192.16 | 201.20 | 190.76 | 200.68 | 2,561,719 | +9.63(+5.04%) |
May 03, 2022 | 188.97 | 192.16 | 187.38 | 191.05 | 2,043,755 | +2.33(+1.23%) |
May 02, 2022 | 190.57 | 192.05 | 184.71 | 188.73 | 2,323,158 | -1.66(-0.87%) |
Apr 29, 2022 | 196.71 | 200.09 | 189.67 | 190.38 | 2,446,405 | -7.77(-3.92%) |
Apr 28, 2022 | 193.33 | 198.36 | 192.16 | 198.15 | 2,360,861 | +7.27(+3.81%) |
Apr 27, 2022 | 189.88 | 193.08 | 187.90 | 190.88 | 1,684,721 | -0.71(-0.37%) |
Apr 26, 2022 | 195.87 | 196.66 | 189.90 | 191.59 | 2,016,199 | -5.17(-2.63%) |
Apr 25, 2022 | 195.47 | 197.15 | 189.39 | 196.76 | 2,257,529 | +0.18(+0.09%) |
Apr 22, 2022 | 196.97 | 199.17 | 195.67 | 196.58 | 2,207,621 | -1.58(-0.80%) |
Apr 21, 2022 | 201.15 | 201.89 | 196.85 | 198.16 | 2,191,667 | -2.23(-1.11%) |
Apr 20, 2022 | 201.69 | 205.07 | 200.29 | 200.39 | 1,903,808 | +0.36(+0.18%) |
Apr 19, 2022 | 195.95 | 201.26 | 195.68 | 200.03 | 1,838,601 | +5.32(+2.73%) |
Apr 18, 2022 | 196.88 | 198.28 | 193.48 | 194.71 | 1,576,277 | -2.38(-1.21%) |
Apr 14, 2022 | 198.34 | 199.73 | 196.33 | 197.09 | 2,006,665 | -0.55(-0.28%) |
Apr 13, 2022 | 195.81 | 198.82 | 194.55 | 197.63 | 1,425,505 | +1.85(+0.94%) |
Apr 12, 2022 | 195.55 | 198.46 | 193.82 | 195.79 | 2,120,792 | +0.25(+0.13%) |
Apr 11, 2022 | 191.22 | 198.92 | 191.22 | 195.54 | 2,172,063 | +2.49(+1.29%) |
Apr 08, 2022 | 193.59 | 195.11 | 191.20 | 193.05 | 2,423,056 | -2.16(-1.10%) |
Apr 07, 2022 | 195.15 | 196.42 | 190.83 | 195.20 | 3,364,670 | -0.22(-0.11%) |
Apr 06, 2022 | 200.69 | 200.69 | 194.99 | 195.42 | 3,643,435 | -6.73(-3.33%) |
Apr 05, 2022 | 206.28 | 209.64 | 201.81 | 202.16 | 3,277,618 | -6.67(-3.19%) |
Apr 04, 2022 | 209.21 | 211.57 | 207.63 | 208.82 | 3,634,463 | -3.12(-1.47%) |
Apr 01, 2022 | 221.66 | 221.94 | 211.71 | 211.95 | 3,586,480 | -9.71(-4.38%) |
Mar 31, 2022 | 223.51 | 225.91 | 221.56 | 221.66 | 1,856,304 | -3.70(-1.64%) |
Mar 30, 2022 | 227.27 | 228.17 | 224.30 | 225.36 | 2,204,016 | -3.18(-1.39%) |
Mar 29, 2022 | 226.79 | 231.41 | 226.12 | 228.54 | 4,233,526 | +8.16(+3.70%) |
Mar 28, 2022 | 217.30 | 220.48 | 216.13 | 220.38 | 1,801,959 | +3.34(+1.54%) |
Mar 25, 2022 | 216.49 | 217.50 | 214.54 | 217.03 | 1,516,944 | +1.38(+0.64%) |
Mar 24, 2022 | 213.32 | 215.97 | 211.33 | 215.65 | 2,094,725 | +3.50(+1.65%) |
Mar 23, 2022 | 215.29 | 216.56 | 211.76 | 212.16 | 1,809,480 | -4.89(-2.25%) |
Mar 22, 2022 | 213.71 | 219.08 | 213.13 | 217.04 | 2,745,658 | +4.22(+1.99%) |
Mar 21, 2022 | 208.56 | 213.82 | 208.33 | 212.82 | 3,585,112 | +3.11(+1.48%) |
Mar 18, 2022 | 210.75 | 210.93 | 203.98 | 209.71 | 9,675,282 | -8.69(-3.98%) |
Mar 17, 2022 | 212.41 | 219.77 | 211.13 | 218.39 | 5,922,092 | +1.96(+0.91%) |
Mar 16, 2022 | 209.72 | 216.52 | 209.55 | 216.43 | 3,223,171 | +9.29(+4.49%) |
Mar 15, 2022 | 205.76 | 208.43 | 203.02 | 207.14 | 1,939,790 | +4.89(+2.42%) |
Mar 14, 2022 | 203.57 | 205.88 | 200.03 | 202.25 | 2,276,394 | -1.96(-0.96%) |
Mar 11, 2022 | 210.75 | 211.14 | 203.78 | 204.22 | 2,449,290 | -5.84(-2.78%) |
Mar 10, 2022 | 203.85 | 210.48 | 210.06 | 2,645,821 | +2.45(+1.18%) | |
Mar 09, 2022 | 200.21 | 209.23 | 200.21 | 207.61 | 3,332,061 | +12.19(+6.24%) |
Mar 08, 2022 | 194.06 | 200.57 | 190.66 | 195.41 | 3,055,433 | +2.78(+1.44%) |
Mar 07, 2022 | 203.09 | 204.40 | 192.20 | 192.63 | 3,621,530 | -12.89(-6.27%) |
Mar 04, 2022 | 208.83 | 209.79 | 203.37 | 205.52 | 2,565,970 | -5.77(-2.73%) |
Mar 03, 2022 | 212.55 | 214.76 | 210.23 | 211.29 | 2,583,312 | +1.97(+0.94%) |
Mar 02, 2022 | 206.64 | 212.50 | 204.59 | 209.32 | 2,377,886 | +4.14(+2.02%) |
Mar 01, 2022 | 211.03 | 211.90 | 203.01 | 205.18 | 2,179,536 | -7.03(-3.31%) |
Feb 28, 2022 | 207.34 | 212.56 | 205.94 | 212.20 | 2,593,933 | +1.48(+0.70%) |
Feb 25, 2022 | 206.73 | 212.56 | 206.37 | 210.72 | 2,057,064 | +4.58(+2.22%) |
Feb 24, 2022 | 198.58 | 206.76 | 196.97 | 206.14 | 3,144,181 | +1.03(+0.50%) |
Feb 23, 2022 | 208.78 | 210.07 | 205.02 | 205.11 | 2,358,934 | -2.82(-1.35%) |
Feb 22, 2022 | 210.18 | 211.61 | 206.53 | 207.93 | 2,641,088 | -4.24(-2.00%) |
Feb 18, 2022 | 212.16 | 0 | -2.04(-0.95%) | |||
Feb 17, 2022 | 217.13 | 217.53 | 213.95 | 214.21 | 1,482,679 | -4.43(-2.03%) |
Feb 16, 2022 | 218.63 | 219.95 | 214.25 | 218.64 | 2,559,491 | -1.33(-0.60%) |
Feb 15, 2022 | 221.22 | 223.56 | 219.59 | 219.96 | 2,741,180 | +1.85(+0.85%) |
Feb 14, 2022 | 220.85 | 221.70 | 216.69 | 218.11 | 2,629,120 | -3.58(-1.61%) |
Feb 11, 2022 | 229.18 | 229.61 | 220.76 | 221.69 | 4,903,075 | -7.83(-3.41%) |
Feb 10, 2022 | 231.40 | 232.77 | 228.69 | 229.52 | 2,737,903 | -3.66(-1.57%) |
Feb 09, 2022 | 234.66 | 237.34 | 232.58 | 233.18 | 1,810,088 | +0.36(+0.16%) |
Feb 08, 2022 | 233.65 | 235.16 | 231.99 | 232.81 | 2,076,606 | +0.12(+0.05%) |
Feb 07, 2022 | 233.81 | 234.42 | 231.63 | 232.69 | 1,699,546 | -0.36(-0.16%) |
Feb 04, 2022 | 235.09 | 235.88 | 231.08 | 233.05 | 2,243,619 | -3.06(-1.30%) |
Feb 03, 2022 | 238.56 | 235.87 | 236.12 | 1,888,856 | -4.30(-1.79%) | |
Feb 02, 2022 | 241.96 | 242.02 | 237.58 | 240.41 | 1,827,920 | -0.17(-0.07%) |
Feb 01, 2022 | 243.24 | 244.87 | 240.09 | 240.59 | 4,812,628 | +5.86(+2.50%) |
Jan 31, 2022 | 232.98 | 235.01 | 234.72 | 3,555,066 | +1.03(+0.44%) | |
Jan 28, 2022 | 230.22 | 233.82 | 228.30 | 233.69 | 2,396,230 | +2.72(+1.18%) |
Jan 27, 2022 | 234.14 | 236.42 | 228.82 | 230.97 | 1,954,231 | -1.17(-0.51%) |
Jan 26, 2022 | 234.68 | 237.00 | 230.29 | 232.15 | 2,105,903 | -0.84(-0.36%) |
Jan 25, 2022 | 230.79 | 235.17 | 228.18 | 232.99 | 2,126,705 | -1.60(-0.68%) |
Jan 24, 2022 | 228.71 | 234.81 | 226.12 | 234.59 | 3,196,310 | +0.77(+0.33%) |
Jan 21, 2022 | 238.32 | 238.67 | 232.90 | 233.82 | 3,208,993 | -5.57(-2.33%) |
Jan 20, 2022 | 242.23 | 244.40 | 239.29 | 239.38 | 1,749,316 | -1.38(-0.57%) |
Jan 19, 2022 | 241.85 | 244.22 | 240.76 | 240.77 | 1,371,928 | -1.09(-0.45%) |
Jan 18, 2022 | 241.22 | 242.72 | 238.91 | 241.85 | 2,009,729 | -2.76(-1.13%) |
Jan 14, 2022 | 244.61 | 0 | -1.38(-0.56%) | |||
Jan 13, 2022 | 245.56 | 248.33 | 244.69 | 246.00 | 1,737,074 | +1.39(+0.57%) |
Jan 12, 2022 | 244.48 | 247.27 | 243.24 | 244.60 | 1,483,031 | +0.64(+0.26%) |
Jan 11, 2022 | 244.93 | 245.73 | 240.72 | 243.97 | 2,118,275 | -0.97(-0.39%) |
Jan 10, 2022 | 250.72 | 250.72 | 241.07 | 244.93 | 4,769,219 | -7.10(-2.82%) |
Jan 07, 2022 | 250.79 | 254.53 | 250.71 | 252.03 | 1,724,055 | +0.76(+0.30%) |
Jan 06, 2022 | 250.12 | 253.01 | 248.35 | 251.27 | 1,945,904 | +1.01(+0.40%) |
Jan 05, 2022 | 253.00 | 254.71 | 250.00 | 250.26 | 2,551,138 | -2.65(-1.05%) |
Jan 04, 2022 | 247.89 | 253.89 | 247.56 | 252.91 | 2,708,128 | +6.07(+2.46%) |
Jan 03, 2022 | 248.03 | 249.84 | 245.32 | 246.84 | 1,839,956 | -0.09(-0.03%) |
Dec 31, 2021 | 245.90 | 248.46 | 245.29 | 246.93 | 1,332,672 | +0.08(+0.03%) |
Dec 30, 2021 | 246.21 | 248.42 | 245.84 | 246.85 | 1,870,035 | +1.02(+0.42%) |
Dec 29, 2021 | 244.86 | 246.80 | 244.63 | 245.83 | 1,534,809 | +1.00(+0.41%) |
Dec 28, 2021 | 244.42 | 246.66 | 243.91 | 244.82 | 1,406,166 | +0.18(+0.07%) |
Dec 27, 2021 | 243.44 | 245.55 | 242.83 | 244.64 | 1,548,798 | +2.32(+0.96%) |
Dec 23, 2021 | 239.51 | 244.62 | 239.30 | 242.32 | 2,198,923 | +3.69(+1.54%) |
Dec 22, 2021 | 240.92 | 241.29 | 238.01 | 238.64 | 2,432,486 | -1.90(-0.79%) |
Dec 21, 2021 | 237.03 | 241.31 | 236.59 | 240.54 | 2,646,446 | +6.11(+2.61%) |
Dec 20, 2021 | 238.96 | 241.43 | 234.33 | 234.43 | 2,888,397 | -4.55(-1.91%) |
Dec 17, 2021 | 242.25 | 248.70 | 236.82 | 238.98 | 10,628,669 | +11.27(+4.95%) |
Dec 16, 2021 | 231.58 | 233.66 | 227.62 | 227.72 | 4,593,800 | -2.16(-0.94%) |
Dec 15, 2021 | 229.17 | 231.27 | 228.18 | 229.87 | 1,778,445 | +0.71(+0.31%) |
Dec 14, 2021 | 229.13 | 233.79 | 228.52 | 229.17 | 1,767,313 | -0.82(-0.36%) |
Dec 13, 2021 | 233.63 | 234.36 | 229.60 | 229.99 | 1,769,618 | -5.14(-2.18%) |
Dec 10, 2021 | 234.66 | 237.05 | 233.43 | 235.12 | 1,335,822 | +1.70(+0.73%) |
Dec 09, 2021 | 231.76 | 235.44 | 231.38 | 233.43 | 1,343,039 | +0.48(+0.20%) |
Dec 08, 2021 | 235.61 | 235.61 | 232.03 | 232.95 | 1,360,746 | -2.20(-0.94%) |
Dec 07, 2021 | 235.22 | 236.99 | 234.33 | 235.15 | 1,781,375 | +1.91(+0.82%) |
Dec 06, 2021 | 231.28 | 235.07 | 230.54 | 233.24 | 1,921,361 | +4.01(+1.75%) |
Dec 03, 2021 | 225.22 | 229.72 | 224.98 | 229.23 | 2,563,325 | +5.27(+2.35%) |
Dec 02, 2021 | 216.81 | 225.79 | 216.44 | 223.96 | 2,250,803 | +7.16(+3.30%) |
Dec 01, 2021 | 223.67 | 226.71 | 216.64 | 216.80 | 2,455,669 | -2.47(-1.12%) |
Nov 30, 2021 | 226.72 | 227.49 | 218.82 | 219.26 | 3,532,672 | -9.71(-4.24%) |
Nov 29, 2021 | 228.43 | 229.94 | 225.65 | 228.97 | 1,780,133 | +2.30(+1.02%) |
Nov 26, 2021 | 225.87 | 227.87 | 224.16 | 226.67 | 1,865,760 | -5.16(-2.22%) |
Nov 24, 2021 | 233.19 | 234.99 | 231.82 | 231.83 | 1,729,424 | -2.72(-1.16%) |
Nov 23, 2021 | 235.09 | 235.76 | 232.59 | 234.55 | 1,494,658 | -1.48(-0.63%) |
Nov 22, 2021 | 230.99 | 238.99 | 230.37 | 236.03 | 2,296,397 | +5.04(+2.18%) |
Nov 19, 2021 | 233.17 | 234.33 | 230.85 | 230.99 | 2,133,681 | -1.93(-0.83%) |
Nov 18, 2021 | 235.99 | 233.76 | 232.84 | 232.92 | 2,454,116 | -2.50(-1.06%) |
Nov 17, 2021 | 240.43 | 241.11 | 235.25 | 235.42 | 2,209,718 | -5.55(-2.30%) |
Nov 16, 2021 | 239.85 | 242.99 | 239.54 | 240.97 | 1,632,191 | +0.84(+0.35%) |
Nov 15, 2021 | 242.23 | 242.94 | 238.18 | 240.13 | 2,093,453 | -1.50(-0.62%) |
Nov 12, 2021 | 239.79 | 242.59 | 238.86 | 241.64 | 2,222,686 | +2.75(+1.15%) |
Nov 11, 2021 | 237.39 | 240.99 | 236.74 | 238.89 | 2,154,215 | +1.37(+0.58%) |
Nov 10, 2021 | 235.77 | 237.52 | 1,954,222 | +0.07(+0.03%) | ||
Nov 09, 2021 | 237.95 | 238.41 | 234.23 | 237.45 | 1,923,955 | +0.90(+0.38%) |
Nov 08, 2021 | 233.02 | 237.60 | 232.83 | 236.55 | 2,743,755 | +5.48(+2.37%) |
Nov 05, 2021 | 234.67 | 234.88 | 229.80 | 231.06 | 2,085,137 | -2.13(-0.91%) |
Nov 04, 2021 | 230.09 | 233.71 | 229.07 | 233.20 | 3,035,351 | +4.75(+2.08%) |
Nov 03, 2021 | 224.07 | 228.88 | 223.31 | 228.45 | 2,132,141 | +4.05(+1.80%) |
Nov 02, 2021 | 225.07 | 225.94 | 223.67 | 224.40 | 1,564,911 | +0.12(+0.05%) |
Nov 01, 2021 | 225.84 | 223.94 | 223.37 | 224.28 | 1,503,938 | +0.10(+0.05%) |
Oct 29, 2021 | 222.64 | 226.88 | 222.29 | 224.17 | 2,101,177 | -0.41(-0.18%) |
Oct 28, 2021 | 224.20 | 224.75 | 221.91 | 224.58 | 1,810,411 | +0.64(+0.28%) |
Oct 27, 2021 | 227.00 | 228.43 | 223.75 | 223.95 | 2,812,503 | -2.42(-1.07%) |
Oct 26, 2021 | 227.47 | 226.36 | 3,220,000 | +2.31(+1.03%) | ||
Oct 25, 2021 | 222.09 | 224.83 | 221.29 | 224.05 | 2,673,876 | +2.30(+1.04%) |
Oct 22, 2021 | 221.64 | 223.38 | 221.16 | 221.75 | 2,708,012 | +0.13(+0.06%) |
Oct 21, 2021 | 220.15 | 222.11 | 219.59 | 221.61 | 4,025,548 | +1.47(+0.67%) |
Oct 20, 2021 | 219.22 | 220.77 | 218.11 | 220.15 | 2,643,615 | +1.88(+0.86%) |
Oct 19, 2021 | 218.10 | 219.28 | 216.70 | 218.26 | 2,193,143 | +1.28(+0.59%) |
Oct 18, 2021 | 217.03 | 218.67 | 215.75 | 216.99 | 2,809,277 | -1.09(-0.50%) |
Oct 15, 2021 | 217.34 | 218.44 | 216.37 | 218.07 | 4,389,583 | +1.59(+0.73%) |
Oct 14, 2021 | 215.48 | 217.55 | 215.01 | 216.48 | 2,986,131 | +3.54(+1.66%) |
Oct 13, 2021 | 211.31 | 214.56 | 208.93 | 212.94 | 4,828,970 | +2.29(+1.09%) |
Oct 12, 2021 | 209.22 | 211.37 | 209.09 | 210.65 | 2,670,157 | +1.43(+0.68%) |
Oct 11, 2021 | 213.23 | 213.75 | 208.78 | 209.22 | 3,029,539 | -3.45(-1.62%) |
Oct 08, 2021 | 211.68 | 213.14 | 210.74 | 212.67 | 2,484,805 | +0.47(+0.22%) |
Oct 07, 2021 | 216.06 | 216.68 | 211.75 | 212.20 | 4,154,160 | -1.19(-0.56%) |
Oct 06, 2021 | 211.37 | 214.09 | 209.23 | 213.39 | 3,837,269 | -0.07(-0.03%) |
Oct 05, 2021 | 207.01 | 215.54 | 205.91 | 213.46 | 5,595,193 | +6.09(+2.94%) |
Oct 04, 2021 | 210.57 | 213.20 | 206.78 | 207.37 | 4,121,380 | -4.44(-2.09%) |