Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 195.60 | 198.52 | 192.20 | 194.24 | 1,025,082 | -1.03(-0.53%) |
Sep 29, 2022 | 196.41 | 197.02 | 192.16 | 195.27 | 989,240 | -2.84(-1.44%) |
Sep 28, 2022 | 195.39 | 199.56 | 194.09 | 198.11 | 647,823 | +4.20(+2.17%) |
Sep 27, 2022 | 195.47 | 197.84 | 191.26 | 193.91 | 1,053,209 | +0.47(+0.24%) |
Sep 26, 2022 | 193.96 | 197.20 | 193.22 | 193.44 | 678,288 | -1.26(-0.65%) |
Sep 23, 2022 | 195.11 | 195.12 | 191.59 | 194.70 | 808,875 | -2.90(-1.47%) |
Sep 22, 2022 | 201.19 | 202.34 | 197.60 | 197.60 | 817,480 | -3.55(-1.76%) |
Sep 21, 2022 | 204.49 | 206.37 | 201.13 | 201.15 | 919,277 | -1.84(-0.91%) |
Sep 20, 2022 | 203.77 | 204.08 | 201.66 | 203.00 | 599,162 | -2.31(-1.13%) |
Sep 19, 2022 | 199.59 | 205.62 | 199.32 | 205.31 | 531,587 | +3.74(+1.86%) |
Sep 16, 2022 | 200.20 | 202.40 | 198.94 | 201.56 | 1,352,590 | -0.31(-0.15%) |
Sep 15, 2022 | 202.85 | 204.78 | 201.09 | 201.87 | 659,645 | -1.67(-0.82%) |
Sep 14, 2022 | 203.19 | 204.47 | 201.22 | 203.54 | 673,214 | +0.55(+0.27%) |
Sep 13, 2022 | 205.24 | 207.10 | 201.92 | 202.99 | 880,380 | -6.61(-3.16%) |
Sep 12, 2022 | 209.79 | 211.67 | 208.77 | 209.60 | 668,260 | +1.09(+0.52%) |
Sep 09, 2022 | 207.88 | 209.34 | 206.66 | 208.51 | 622,845 | +3.50(+1.71%) |
Sep 08, 2022 | 204.17 | 205.23 | 201.62 | 205.01 | 614,351 | -1.15(-0.56%) |
Sep 07, 2022 | 202.47 | 206.78 | 201.56 | 206.16 | 717,531 | +3.40(+1.68%) |
Sep 06, 2022 | 204.39 | 205.85 | 201.63 | 202.76 | 670,998 | -0.41(-0.20%) |
Sep 02, 2022 | 207.89 | 208.59 | 202.28 | 203.17 | 592,233 | -1.96(-0.95%) |
Sep 01, 2022 | 204.13 | 205.39 | 202.45 | 205.12 | 696,356 | -0.43(-0.21%) |
Aug 31, 2022 | 207.83 | 208.14 | 204.18 | 205.55 | 1,201,160 | -2.66(-1.28%) |
Aug 30, 2022 | 211.79 | 211.97 | 206.85 | 208.22 | 761,690 | -2.99(-1.41%) |
Aug 29, 2022 | 210.50 | 212.41 | 209.82 | 211.20 | 783,011 | -1.16(-0.54%) |
Aug 26, 2022 | 219.70 | 219.82 | 212.22 | 212.36 | 904,666 | -6.17(-2.83%) |
Aug 25, 2022 | 216.42 | 218.69 | 215.75 | 218.53 | 666,947 | +3.51(+1.63%) |
Aug 24, 2022 | 214.36 | 215.35 | 213.27 | 215.02 | 670,995 | +0.26(+0.12%) |
Aug 23, 2022 | 214.49 | 217.14 | 213.27 | 214.76 | 898,764 | +0.59(+0.28%) |
Aug 22, 2022 | 214.85 | 215.52 | 213.28 | 214.17 | 717,483 | -3.99(-1.83%) |
Aug 19, 2022 | 218.86 | 219.13 | 217.06 | 218.16 | 625,646 | -1.55(-0.70%) |
Aug 18, 2022 | 219.12 | 220.21 | 218.18 | 219.71 | 501,912 | +1.43(+0.66%) |
Aug 17, 2022 | 217.30 | 220.51 | 216.63 | 218.28 | 971,331 | -2.02(-0.92%) |
Aug 16, 2022 | 218.18 | 221.67 | 218.18 | 220.30 | 863,154 | +1.57(+0.72%) |
Aug 15, 2022 | 214.06 | 219.06 | 213.75 | 218.72 | 871,843 | +2.83(+1.31%) |
Aug 12, 2022 | 212.46 | 215.99 | 211.62 | 215.90 | 759,234 | +3.68(+1.73%) |
Aug 11, 2022 | 212.49 | 213.86 | 211.33 | 212.22 | 958,135 | +1.89(+0.90%) |
Aug 10, 2022 | 210.19 | 211.34 | 209.62 | 210.33 | 685,550 | +3.57(+1.73%) |
Aug 09, 2022 | 207.85 | 208.05 | 205.66 | 206.76 | 624,002 | -1.32(-0.63%) |
Aug 08, 2022 | 211.21 | 211.57 | 207.18 | 208.08 | 790,838 | -0.48(-0.23%) |
Aug 05, 2022 | 206.61 | 208.97 | 206.13 | 208.56 | 694,486 | +0.46(+0.22%) |
Aug 04, 2022 | 205.21 | 209.74 | 205.03 | 208.11 | 709,082 | +1.68(+0.81%) |
Aug 03, 2022 | 208.18 | 208.54 | 205.70 | 206.43 | 944,544 | -0.80(-0.38%) |
Aug 02, 2022 | 207.58 | 212.28 | 204.47 | 207.22 | 1,461,325 | +0.73(+0.35%) |
Aug 01, 2022 | 206.91 | 208.82 | 205.01 | 206.49 | 1,111,191 | -3.29(-1.57%) |
Jul 29, 2022 | 205.17 | 210.00 | 204.40 | 209.78 | 1,132,374 | +5.80(+2.84%) |
Jul 28, 2022 | 199.51 | 204.80 | 199.10 | 203.98 | 1,319,742 | +5.71(+2.88%) |
Jul 27, 2022 | 194.33 | 199.56 | 192.86 | 198.28 | 1,043,558 | +4.47(+2.31%) |
Jul 26, 2022 | 194.76 | 197.29 | 192.32 | 193.80 | 682,933 | -1.74(-0.89%) |
Jul 25, 2022 | 195.58 | 196.80 | 193.58 | 195.55 | 741,224 | +1.03(+0.53%) |
Jul 22, 2022 | 196.05 | 196.63 | 192.97 | 194.51 | 734,506 | -0.88(-0.45%) |
Jul 21, 2022 | 193.54 | 195.49 | 192.70 | 195.39 | 685,249 | +0.43(+0.22%) |
Jul 20, 2022 | 190.89 | 196.01 | 189.91 | 194.97 | 1,049,083 | +0.60(+0.31%) |
Jul 19, 2022 | 189.53 | 195.01 | 189.18 | 194.37 | 1,394,155 | +7.04(+3.76%) |
Jul 18, 2022 | 188.16 | 189.04 | 185.64 | 187.33 | 961,939 | +1.19(+0.64%) |
Jul 15, 2022 | 187.78 | 188.52 | 185.13 | 186.13 | 3,032,343 | +1.45(+0.79%) |
Jul 14, 2022 | 185.74 | 185.86 | 181.62 | 184.68 | 1,094,106 | -4.51(-2.38%) |
Jul 13, 2022 | 188.19 | 192.29 | 187.29 | 189.19 | 1,087,163 | -1.50(-0.79%) |
Jul 12, 2022 | 186.45 | 193.31 | 186.13 | 190.69 | 1,142,637 | +4.15(+2.23%) |
Jul 11, 2022 | 189.06 | 190.88 | 186.13 | 186.54 | 709,738 | -3.55(-1.86%) |
Jul 08, 2022 | 190.85 | 191.66 | 187.69 | 190.09 | 1,076,987 | -0.71(-0.37%) |
Jul 07, 2022 | 190.69 | 193.00 | 189.51 | 190.80 | 1,153,401 | +6.41(+3.48%) |
Jul 06, 2022 | 183.50 | 185.91 | 181.54 | 184.39 | 716,209 | +0.42(+0.23%) |
Jul 05, 2022 | 179.91 | 184.09 | 178.13 | 183.97 | 806,082 | -0.03(-0.02%) |
Jul 01, 2022 | 184.07 | 186.72 | 180.81 | 184.00 | 802,968 | +0.55(+0.30%) |
Jun 30, 2022 | 181.23 | 184.28 | 179.25 | 183.45 | 754,589 | -0.21(-0.11%) |
Jun 29, 2022 | 186.14 | 186.14 | 182.70 | 183.66 | 727,624 | -2.19(-1.18%) |
Jun 28, 2022 | 187.05 | 190.77 | 185.32 | 185.85 | 771,897 | +0.64(+0.35%) |
Jun 27, 2022 | 186.69 | 188.53 | 183.15 | 185.20 | 615,552 | +0.34(+0.18%) |
Jun 24, 2022 | 178.23 | 184.94 | 178.14 | 184.86 | 1,192,604 | +8.66(+4.91%) |
Jun 23, 2022 | 182.65 | 184.33 | 174.68 | 176.21 | 1,294,676 | -7.56(-4.12%) |
Jun 22, 2022 | 181.77 | 185.49 | 181.60 | 183.77 | 791,095 | -2.20(-1.18%) |
Jun 21, 2022 | 185.32 | 186.86 | 182.58 | 185.97 | 766,894 | +4.40(+2.42%) |
Jun 17, 2022 | 178.30 | 182.53 | 176.99 | 181.57 | 2,139,241 | +2.28(+1.27%) |
Jun 16, 2022 | 185.01 | 185.97 | 176.47 | 179.30 | 1,498,486 | -9.49(-5.03%) |
Jun 15, 2022 | 187.32 | 191.38 | 186.92 | 188.79 | 745,904 | +2.42(+1.30%) |
Jun 14, 2022 | 185.85 | 188.77 | 184.83 | 186.37 | 890,768 | +0.39(+0.21%) |
Jun 13, 2022 | 190.45 | 190.81 | 184.74 | 185.98 | 1,258,843 | -8.82(-4.53%) |
Jun 10, 2022 | 196.90 | 197.41 | 193.79 | 194.80 | 732,949 | -5.69(-2.84%) |
Jun 09, 2022 | 201.23 | 203.13 | 200.08 | 200.48 | 813,755 | -2.16(-1.07%) |
Jun 08, 2022 | 203.46 | 205.60 | 201.81 | 202.65 | 694,991 | -1.40(-0.69%) |
Jun 07, 2022 | 199.85 | 204.25 | 197.47 | 204.05 | 713,383 | +2.47(+1.23%) |
Jun 06, 2022 | 200.96 | 203.03 | 200.04 | 201.57 | 830,748 | +1.55(+0.77%) |
Jun 03, 2022 | 198.96 | 200.88 | 198.39 | 200.03 | 683,975 | -0.59(-0.29%) |
Jun 02, 2022 | 198.49 | 200.76 | 196.85 | 200.62 | 596,735 | +3.59(+1.82%) |
Jun 01, 2022 | 200.10 | 200.16 | 193.71 | 197.02 | 706,047 | -1.20(-0.61%) |
May 31, 2022 | 195.04 | 199.38 | 193.44 | 198.23 | 1,312,814 | +1.09(+0.55%) |
May 27, 2022 | 195.77 | 198.00 | 195.43 | 197.14 | 678,211 | +4.19(+2.17%) |
May 26, 2022 | 194.32 | 196.84 | 192.35 | 192.95 | 729,233 | +0.88(+0.46%) |
May 25, 2022 | 186.37 | 192.91 | 185.67 | 192.07 | 1,196,892 | +5.79(+3.11%) |
May 24, 2022 | 188.01 | 188.09 | 182.54 | 186.28 | 923,801 | -2.11(-1.12%) |
May 23, 2022 | 190.10 | 192.28 | 187.66 | 188.39 | 675,842 | +1.36(+0.73%) |
May 20, 2022 | 191.43 | 191.80 | 183.59 | 187.03 | 864,092 | -4.33(-2.26%) |
May 19, 2022 | 189.61 | 194.24 | 186.65 | 191.37 | 982,810 | -0.79(-0.41%) |
May 18, 2022 | 195.55 | 197.61 | 191.60 | 192.15 | 1,525,703 | -3.80(-1.94%) |
May 17, 2022 | 194.34 | 196.40 | 191.71 | 195.96 | 877,041 | +5.19(+2.72%) |
May 16, 2022 | 188.91 | 192.23 | 186.62 | 190.77 | 797,668 | +1.48(+0.78%) |
May 13, 2022 | 188.79 | 191.12 | 186.60 | 189.29 | 1,108,501 | +1.58(+0.84%) |
May 12, 2022 | 183.53 | 187.88 | 183.11 | 187.71 | 1,130,452 | +3.07(+1.66%) |
May 11, 2022 | 186.82 | 188.61 | 183.14 | 184.64 | 1,162,371 | -1.16(-0.62%) |
May 10, 2022 | 192.88 | 193.02 | 182.88 | 185.80 | 1,094,079 | -4.99(-2.61%) |
May 09, 2022 | 187.19 | 192.47 | 186.88 | 190.79 | 1,113,077 | +0.93(+0.49%) |
May 06, 2022 | 192.32 | 192.32 | 186.47 | 189.86 | 941,555 | -2.17(-1.13%) |
May 05, 2022 | 193.52 | 195.15 | 190.19 | 192.03 | 858,537 | -4.44(-2.26%) |
May 04, 2022 | 189.03 | 196.75 | 187.85 | 196.47 | 1,249,372 | +6.23(+3.27%) |
May 03, 2022 | 183.53 | 193.56 | 183.53 | 190.24 | 1,628,287 | +6.78(+3.69%) |
May 02, 2022 | 178.15 | 184.01 | 176.68 | 183.47 | 1,356,222 | +5.40(+3.03%) |
Apr 29, 2022 | 182.05 | 184.33 | 177.34 | 178.06 | 910,719 | -4.98(-2.72%) |
Apr 28, 2022 | 184.55 | 185.20 | 181.21 | 183.04 | 972,216 | -0.37(-0.20%) |
Apr 27, 2022 | 179.32 | 185.54 | 179.22 | 183.41 | 985,225 | +4.03(+2.25%) |
Apr 26, 2022 | 183.40 | 186.29 | 179.25 | 179.38 | 995,470 | -5.23(-2.83%) |
Apr 25, 2022 | 186.35 | 186.35 | 180.11 | 184.61 | 1,504,022 | -2.87(-1.53%) |
Apr 22, 2022 | 192.80 | 193.52 | 187.16 | 187.48 | 908,700 | -7.21(-3.70%) |
Apr 21, 2022 | 195.01 | 197.29 | 193.99 | 194.69 | 1,031,925 | +1.93(+1.00%) |
Apr 20, 2022 | 191.53 | 193.65 | 190.93 | 192.76 | 939,197 | +3.32(+1.75%) |
Apr 19, 2022 | 185.78 | 190.06 | 185.78 | 189.44 | 1,248,319 | +4.30(+2.32%) |
Apr 18, 2022 | 184.13 | 186.95 | 184.13 | 185.14 | 622,155 | +0.72(+0.39%) |
Apr 14, 2022 | 183.64 | 185.43 | 182.52 | 184.42 | 1,057,903 | +1.26(+0.69%) |
Apr 13, 2022 | 180.48 | 183.88 | 180.28 | 183.15 | 901,373 | +1.90(+1.05%) |
Apr 12, 2022 | 181.78 | 185.63 | 180.87 | 181.25 | 1,075,219 | -0.33(-0.18%) |
Apr 11, 2022 | 183.24 | 186.68 | 181.40 | 181.58 | 1,189,595 | -1.66(-0.90%) |
Apr 08, 2022 | 184.17 | 186.18 | 181.96 | 183.24 | 1,337,953 | -1.34(-0.72%) |
Apr 07, 2022 | 186.00 | 186.16 | 182.98 | 184.58 | 937,015 | -2.26(-1.21%) |
Apr 06, 2022 | 186.40 | 187.16 | 183.66 | 186.84 | 1,297,467 | -1.49(-0.79%) |
Apr 05, 2022 | 189.96 | 191.09 | 186.17 | 188.32 | 1,254,693 | -2.07(-1.09%) |
Apr 04, 2022 | 188.36 | 190.92 | 182.59 | 190.39 | 2,036,139 | +1.19(+0.63%) |
Apr 01, 2022 | 194.70 | 194.93 | 186.74 | 189.21 | 1,430,703 | -3.84(-1.99%) |
Mar 31, 2022 | 196.15 | 197.21 | 192.94 | 193.05 | 1,181,450 | -4.20(-2.13%) |
Mar 30, 2022 | 199.64 | 199.64 | 195.89 | 197.24 | 760,802 | -2.65(-1.32%) |
Mar 29, 2022 | 196.91 | 200.48 | 196.66 | 199.89 | 753,927 | +4.39(+2.24%) |
Mar 28, 2022 | 196.57 | 196.57 | 192.67 | 195.50 | 683,106 | -1.83(-0.93%) |
Mar 25, 2022 | 196.93 | 197.83 | 195.37 | 197.33 | 592,626 | +0.40(+0.20%) |
Mar 24, 2022 | 196.92 | 199.38 | 195.31 | 196.93 | 854,459 | +1.14(+0.58%) |
Mar 23, 2022 | 195.35 | 198.12 | 194.42 | 195.79 | 1,127,082 | -1.54(-0.78%) |
Mar 22, 2022 | 195.94 | 198.63 | 195.51 | 197.34 | 1,195,566 | +3.31(+1.71%) |
Mar 21, 2022 | 193.52 | 197.06 | 192.42 | 194.03 | 1,032,742 | -0.56(-0.29%) |
Mar 18, 2022 | 190.56 | 194.90 | 187.56 | 194.59 | 3,669,459 | +1.26(+0.65%) |
Mar 17, 2022 | 190.36 | 194.36 | 190.22 | 193.33 | 778,344 | +0.14(+0.07%) |
Mar 16, 2022 | 187.83 | 193.38 | 186.75 | 193.19 | 1,396,364 | +6.39(+3.42%) |
Mar 15, 2022 | 187.52 | 188.79 | 184.88 | 186.80 | 999,143 | +0.66(+0.35%) |
Mar 14, 2022 | 185.79 | 189.36 | 184.69 | 186.14 | 1,183,611 | +2.33(+1.27%) |
Mar 11, 2022 | 187.12 | 187.79 | 183.58 | 183.80 | 1,260,463 | -1.80(-0.97%) |
Mar 10, 2022 | 184.24 | 185.60 | 1,070,945 | -1.17(-0.62%) | ||
Mar 09, 2022 | 185.12 | 189.06 | 184.91 | 186.77 | 1,495,904 | +5.11(+2.81%) |
Mar 08, 2022 | 180.21 | 189.19 | 178.47 | 181.66 | 1,781,572 | +3.21(+1.80%) |
Mar 07, 2022 | 189.66 | 190.27 | 178.35 | 178.45 | 2,854,757 | -11.71(-6.16%) |
Mar 04, 2022 | 192.15 | 193.81 | 187.53 | 190.16 | 1,944,584 | -6.54(-3.33%) |
Mar 03, 2022 | 195.99 | 199.62 | 193.78 | 196.70 | 1,343,647 | +1.80(+0.92%) |
Mar 02, 2022 | 186.38 | 196.95 | 186.17 | 194.90 | 2,362,614 | +10.36(+5.62%) |
Mar 01, 2022 | 191.70 | 192.94 | 180.73 | 184.54 | 2,351,319 | -7.58(-3.94%) |
Feb 28, 2022 | 189.27 | 194.01 | 188.92 | 192.12 | 2,078,553 | +0.25(+0.13%) |
Feb 25, 2022 | 191.92 | 194.51 | 190.65 | 191.86 | 1,642,102 | +0.55(+0.28%) |
Feb 24, 2022 | 190.19 | 192.00 | 186.48 | 191.31 | 1,614,137 | -2.41(-1.24%) |
Feb 23, 2022 | 201.89 | 202.61 | 192.94 | 193.72 | 1,973,007 | -7.77(-3.86%) |
Feb 22, 2022 | 207.74 | 207.74 | 200.91 | 201.50 | 1,653,852 | -3.73(-1.82%) |
Feb 18, 2022 | 205.22 | 0 | -0.60(-0.29%) | |||
Feb 17, 2022 | 207.51 | 210.35 | 204.78 | 205.83 | 1,034,408 | -2.98(-1.43%) |
Feb 16, 2022 | 207.09 | 211.64 | 206.42 | 208.81 | 1,380,615 | +0.87(+0.42%) |
Feb 15, 2022 | 206.63 | 209.70 | 206.26 | 207.94 | 961,080 | +2.75(+1.34%) |
Feb 14, 2022 | 209.34 | 209.46 | 203.85 | 205.19 | 1,068,384 | -2.55(-1.23%) |
Feb 11, 2022 | 208.49 | 211.72 | 206.32 | 207.75 | 944,960 | -0.98(-0.47%) |
Feb 10, 2022 | 208.79 | 213.76 | 207.76 | 208.73 | 1,077,090 | -2.13(-1.01%) |
Feb 09, 2022 | 209.28 | 212.05 | 208.63 | 210.86 | 1,124,170 | +1.86(+0.89%) |
Feb 08, 2022 | 213.32 | 214.48 | 206.13 | 209.00 | 1,452,514 | -2.83(-1.34%) |
Feb 07, 2022 | 214.24 | 214.51 | 211.07 | 211.83 | 1,355,825 | -1.93(-0.90%) |
Feb 04, 2022 | 211.48 | 215.86 | 208.23 | 213.76 | 1,321,700 | +1.26(+0.59%) |
Feb 03, 2022 | 204.78 | 218.99 | 212.50 | 1,966,104 | +0.73(+0.34%) | |
Feb 02, 2022 | 210.76 | 211.70 | 207.47 | 211.77 | 1,963,569 | +0.88(+0.42%) |
Feb 01, 2022 | 206.03 | 211.77 | 205.70 | 210.89 | 998,515 | +4.35(+2.11%) |
Jan 31, 2022 | 204.98 | 206.67 | 206.54 | 1,184,888 | -0.10(-0.05%) | |
Jan 28, 2022 | 207.78 | 208.39 | 200.38 | 206.64 | 1,158,485 | -2.89(-1.38%) |
Jan 27, 2022 | 212.96 | 215.16 | 207.83 | 209.53 | 849,163 | -1.66(-0.78%) |
Jan 26, 2022 | 213.35 | 217.82 | 210.12 | 211.19 | 1,673,301 | -0.76(-0.36%) |
Jan 25, 2022 | 206.84 | 213.97 | 201.26 | 211.94 | 1,441,403 | +2.49(+1.19%) |
Jan 24, 2022 | 205.61 | 210.36 | 202.84 | 209.46 | 1,693,968 | +0.60(+0.29%) |
Jan 21, 2022 | 212.11 | 212.73 | 208.29 | 208.86 | 1,052,077 | -3.14(-1.48%) |
Jan 20, 2022 | 216.26 | 217.40 | 211.27 | 212.00 | 1,236,832 | -4.09(-1.89%) |
Jan 19, 2022 | 221.51 | 221.63 | 215.36 | 216.09 | 1,340,062 | -4.58(-2.08%) |
Jan 18, 2022 | 220.48 | 221.75 | 217.45 | 220.68 | 1,257,690 | -1.44(-0.65%) |
Jan 14, 2022 | 222.12 | 0 | +1.46(+0.66%) | |||
Jan 13, 2022 | 217.12 | 222.59 | 217.12 | 220.66 | 836,374 | +4.04(+1.87%) |
Jan 12, 2022 | 217.42 | 218.65 | 215.14 | 216.62 | 815,271 | -0.68(-0.31%) |
Jan 11, 2022 | 216.94 | 218.07 | 213.67 | 217.30 | 1,097,239 | +0.94(+0.44%) |
Jan 10, 2022 | 220.22 | 221.05 | 214.51 | 216.36 | 1,112,564 | -2.78(-1.27%) |
Jan 07, 2022 | 215.07 | 219.74 | 214.59 | 219.13 | 1,403,017 | +3.89(+1.81%) |
Jan 06, 2022 | 214.17 | 217.87 | 212.97 | 215.24 | 1,135,760 | +3.03(+1.43%) |
Jan 05, 2022 | 213.43 | 217.24 | 212.19 | 212.22 | 1,598,794 | -0.90(-0.42%) |
Jan 04, 2022 | 207.15 | 213.79 | 206.43 | 213.11 | 1,091,524 | +7.84(+3.82%) |
Jan 03, 2022 | 204.51 | 206.44 | 204.10 | 205.28 | 924,028 | +1.30(+0.64%) |
Dec 31, 2021 | 202.93 | 204.89 | 202.93 | 203.98 | 714,518 | +0.28(+0.14%) |
Dec 30, 2021 | 205.08 | 206.25 | 203.53 | 203.70 | 475,078 | -0.82(-0.40%) |
Dec 29, 2021 | 203.33 | 205.42 | 202.91 | 204.52 | 598,343 | +1.11(+0.55%) |
Dec 28, 2021 | 201.49 | 204.64 | 201.49 | 203.41 | 576,872 | +1.23(+0.61%) |
Dec 27, 2021 | 199.55 | 202.28 | 199.34 | 202.17 | 514,086 | +2.09(+1.05%) |
Dec 23, 2021 | 198.58 | 200.64 | 197.57 | 200.08 | 694,140 | +2.85(+1.45%) |
Dec 22, 2021 | 198.41 | 198.79 | 196.77 | 197.23 | 807,682 | -0.78(-0.40%) |
Dec 21, 2021 | 195.07 | 198.97 | 194.69 | 198.01 | 1,110,135 | +4.46(+2.30%) |
Dec 20, 2021 | 194.79 | 195.51 | 190.18 | 193.55 | 1,409,851 | -3.78(-1.91%) |
Dec 17, 2021 | 203.29 | 203.29 | 196.51 | 197.33 | 2,611,149 | -6.79(-3.33%) |
Dec 16, 2021 | 205.72 | 206.43 | 203.14 | 204.12 | 1,011,131 | -0.29(-0.14%) |
Dec 15, 2021 | 204.75 | 205.33 | 203.00 | 204.41 | 1,056,645 | +1.89(+0.93%) |
Dec 14, 2021 | 201.38 | 204.84 | 201.04 | 202.52 | 1,043,435 | +0.43(+0.21%) |
Dec 13, 2021 | 203.09 | 203.81 | 201.07 | 202.09 | 1,078,597 | -1.85(-0.91%) |
Dec 10, 2021 | 206.82 | 207.12 | 203.36 | 203.94 | 809,235 | -1.38(-0.67%) |
Dec 09, 2021 | 205.15 | 206.11 | 203.29 | 205.32 | 919,076 | -1.15(-0.56%) |
Dec 08, 2021 | 205.72 | 207.07 | 204.92 | 206.47 | 696,260 | +0.97(+0.47%) |
Dec 07, 2021 | 206.59 | 207.95 | 205.19 | 205.50 | 821,517 | +0.47(+0.23%) |
Dec 06, 2021 | 204.57 | 208.12 | 203.12 | 205.03 | 1,269,443 | +2.09(+1.03%) |
Dec 03, 2021 | 202.73 | 205.28 | 201.41 | 202.94 | 1,316,558 | +1.07(+0.53%) |
Dec 02, 2021 | 196.72 | 202.86 | 195.54 | 201.87 | 1,699,450 | +6.33(+3.24%) |
Dec 01, 2021 | 199.42 | 201.88 | 195.51 | 195.54 | 1,547,715 | -0.59(-0.30%) |
Nov 30, 2021 | 201.52 | 202.37 | 195.51 | 196.13 | 2,605,489 | -7.03(-3.46%) |
Nov 29, 2021 | 206.65 | 206.65 | 202.15 | 203.16 | 1,191,737 | -2.25(-1.10%) |
Nov 26, 2021 | 205.72 | 206.65 | 202.66 | 205.42 | 744,749 | -5.78(-2.74%) |
Nov 24, 2021 | 212.84 | 214.09 | 210.51 | 211.20 | 1,223,252 | -1.85(-0.87%) |
Nov 23, 2021 | 213.86 | 214.88 | 211.27 | 213.05 | 1,336,053 | -0.13(-0.06%) |
Nov 22, 2021 | 210.24 | 215.75 | 207.90 | 213.18 | 1,419,174 | +3.82(+1.83%) |
Nov 19, 2021 | 212.58 | 212.71 | 209.29 | 209.35 | 1,510,969 | -3.94(-1.85%) |
Nov 18, 2021 | 216.06 | 213.79 | 213.07 | 213.29 | 977,718 | -2.19(-1.02%) |
Nov 17, 2021 | 219.00 | 219.00 | 213.97 | 215.48 | 1,287,542 | -3.28(-1.50%) |
Nov 16, 2021 | 219.99 | 221.70 | 218.63 | 218.76 | 997,934 | -0.57(-0.26%) |
Nov 15, 2021 | 220.23 | 220.87 | 217.84 | 219.32 | 588,179 | -0.29(-0.13%) |
Nov 12, 2021 | 220.07 | 220.71 | 217.48 | 219.61 | 811,775 | +0.04(+0.02%) |
Nov 11, 2021 | 221.16 | 221.72 | 217.22 | 219.58 | 706,172 | -1.31(-0.59%) |
Nov 10, 2021 | 219.16 | 220.89 | 991,782 | +1.40(+0.64%) | ||
Nov 09, 2021 | 220.84 | 221.94 | 217.20 | 219.48 | 949,563 | -1.73(-0.78%) |
Nov 08, 2021 | 221.16 | 222.83 | 219.20 | 221.21 | 666,415 | +0.92(+0.42%) |
Nov 05, 2021 | 219.34 | 221.69 | 218.50 | 220.29 | 735,331 | +1.78(+0.81%) |
Nov 04, 2021 | 219.18 | 221.32 | 217.93 | 218.52 | 795,790 | -0.30(-0.14%) |
Nov 03, 2021 | 222.56 | 223.33 | 216.97 | 218.81 | 1,330,692 | -6.32(-2.81%) |
Nov 02, 2021 | 228.34 | 228.34 | 221.68 | 225.13 | 1,200,558 | -2.83(-1.24%) |
Nov 01, 2021 | 223.85 | 229.97 | 225.36 | 227.97 | 987,756 | +5.10(+2.29%) |
Oct 29, 2021 | 225.80 | 226.04 | 221.67 | 222.87 | 1,151,780 | -2.69(-1.19%) |
Oct 28, 2021 | 218.43 | 225.63 | 218.37 | 225.56 | 817,292 | +7.33(+3.36%) |
Oct 27, 2021 | 221.76 | 221.34 | 217.66 | 218.23 | 849,388 | -3.76(-1.70%) |
Oct 26, 2021 | 224.91 | 221.99 | 221.99 | 808,214 | -2.29(-1.02%) | |
Oct 25, 2021 | 222.74 | 225.78 | 221.85 | 224.28 | 714,197 | +0.60(+0.27%) |
Oct 22, 2021 | 223.94 | 225.20 | 222.24 | 223.67 | 710,342 | +0.00(+0.00%) |
Oct 21, 2021 | 224.87 | 225.00 | 222.07 | 223.67 | 562,003 | -1.97(-0.87%) |
Oct 20, 2021 | 223.13 | 226.01 | 222.29 | 225.64 | 976,973 | +2.52(+1.13%) |
Oct 19, 2021 | 222.17 | 223.62 | 220.63 | 223.13 | 831,399 | +2.86(+1.30%) |
Oct 18, 2021 | 219.19 | 220.98 | 218.87 | 220.26 | 802,630 | -1.15(-0.52%) |
Oct 15, 2021 | 224.32 | 224.41 | 221.18 | 221.42 | 724,329 | -0.51(-0.23%) |
Oct 14, 2021 | 216.13 | 222.62 | 215.18 | 221.93 | 877,425 | +6.77(+3.15%) |
Oct 13, 2021 | 214.72 | 215.89 | 211.15 | 215.15 | 787,627 | +1.30(+0.61%) |
Oct 12, 2021 | 216.04 | 217.55 | 213.28 | 213.85 | 931,702 | -2.14(-0.99%) |
Oct 11, 2021 | 220.32 | 220.93 | 215.85 | 215.99 | 1,053,551 | -3.31(-1.51%) |
Oct 08, 2021 | 217.84 | 221.12 | 216.99 | 219.30 | 671,238 | +1.06(+0.49%) |
Oct 07, 2021 | 220.11 | 221.60 | 217.90 | 218.24 | 978,043 | +0.25(+0.12%) |
Oct 06, 2021 | 215.45 | 218.38 | 211.97 | 217.99 | 1,143,309 | -0.07(-0.03%) |
Oct 05, 2021 | 209.66 | 219.49 | 207.76 | 218.06 | 1,707,477 | +6.64(+3.14%) |
Oct 04, 2021 | 212.17 | 212.98 | 210.19 | 211.42 | 995,274 | -0.41(-0.19%) |