Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 180.15 | 181.69 | 175.67 | 180.00 | 1,256,878 | -1.56(-0.86%) |
Sep 29, 2022 | 185.44 | 185.96 | 180.55 | 181.56 | 1,068,614 | -4.62(-2.48%) |
Sep 28, 2022 | 183.72 | 186.68 | 181.87 | 186.18 | 1,371,781 | +3.57(+1.96%) |
Sep 27, 2022 | 182.26 | 184.81 | 180.64 | 182.61 | 1,586,382 | +2.40(+1.33%) |
Sep 26, 2022 | 179.74 | 182.65 | 179.07 | 180.21 | 990,196 | +0.48(+0.27%) |
Sep 23, 2022 | 180.86 | 182.30 | 177.27 | 179.72 | 1,099,128 | -2.73(-1.50%) |
Sep 22, 2022 | 183.30 | 183.42 | 180.43 | 182.45 | 1,512,001 | -1.50(-0.82%) |
Sep 21, 2022 | 186.42 | 188.14 | 183.86 | 183.96 | 1,116,908 | -0.43(-0.23%) |
Sep 20, 2022 | 185.02 | 185.52 | 181.92 | 184.38 | 1,346,082 | -2.50(-1.34%) |
Sep 19, 2022 | 182.89 | 187.11 | 182.62 | 186.88 | 1,191,508 | +2.87(+1.56%) |
Sep 16, 2022 | 180.91 | 185.79 | 179.42 | 184.01 | 1,641,516 | +2.00(+1.10%) |
Sep 15, 2022 | 183.03 | 184.77 | 180.16 | 182.02 | 1,100,689 | -1.02(-0.56%) |
Sep 14, 2022 | 188.33 | 189.49 | 181.66 | 183.03 | 1,476,882 | -4.46(-2.38%) |
Sep 13, 2022 | 193.71 | 193.86 | 187.12 | 187.49 | 1,276,696 | -8.75(-4.46%) |
Sep 12, 2022 | 196.12 | 198.95 | 194.33 | 196.24 | 1,429,263 | +1.68(+0.86%) |
Sep 09, 2022 | 193.19 | 195.61 | 192.71 | 194.57 | 1,136,040 | +1.09(+0.57%) |
Sep 08, 2022 | 188.52 | 193.69 | 187.57 | 193.47 | 1,140,408 | +3.42(+1.80%) |
Sep 07, 2022 | 183.25 | 190.68 | 183.25 | 190.06 | 1,298,413 | +7.96(+4.37%) |
Sep 06, 2022 | 182.36 | 185.04 | 179.46 | 182.10 | 1,177,382 | +0.43(+0.23%) |
Sep 02, 2022 | 184.62 | 185.24 | 180.26 | 181.67 | 795,217 | -0.53(-0.29%) |
Sep 01, 2022 | 178.03 | 182.31 | 177.17 | 182.20 | 1,094,799 | +2.91(+1.62%) |
Aug 31, 2022 | 182.20 | 182.92 | 179.29 | 179.30 | 1,265,247 | -2.85(-1.56%) |
Aug 30, 2022 | 184.83 | 185.91 | 180.67 | 182.14 | 764,926 | -1.98(-1.07%) |
Aug 29, 2022 | 183.38 | 187.17 | 181.60 | 184.12 | 940,346 | -0.90(-0.49%) |
Aug 26, 2022 | 194.30 | 194.81 | 185.02 | 185.02 | 863,511 | -8.98(-4.63%) |
Aug 25, 2022 | 192.55 | 194.10 | 191.19 | 194.00 | 818,424 | +1.32(+0.68%) |
Aug 24, 2022 | 193.68 | 195.21 | 192.24 | 192.68 | 773,473 | -1.03(-0.53%) |
Aug 23, 2022 | 194.78 | 195.85 | 192.61 | 193.71 | 984,200 | -0.89(-0.46%) |
Aug 22, 2022 | 195.66 | 196.58 | 194.06 | 194.60 | 1,066,828 | -2.27(-1.15%) |
Aug 19, 2022 | 197.22 | 197.55 | 194.49 | 196.86 | 949,006 | -0.97(-0.49%) |
Aug 18, 2022 | 197.63 | 199.40 | 196.72 | 197.83 | 918,322 | +0.31(+0.16%) |
Aug 17, 2022 | 196.64 | 198.14 | 195.09 | 197.52 | 1,006,663 | +0.16(+0.08%) |
Aug 16, 2022 | 191.43 | 199.28 | 191.43 | 197.37 | 1,259,670 | +6.28(+3.29%) |
Aug 15, 2022 | 190.33 | 192.33 | 188.99 | 191.08 | 1,205,642 | +1.23(+0.65%) |
Aug 12, 2022 | 189.47 | 189.92 | 187.28 | 189.85 | 738,755 | +1.96(+1.04%) |
Aug 11, 2022 | 185.93 | 188.27 | 185.54 | 187.89 | 1,010,149 | +2.51(+1.35%) |
Aug 10, 2022 | 186.09 | 189.12 | 184.96 | 185.39 | 1,186,972 | +1.57(+0.85%) |
Aug 09, 2022 | 185.80 | 185.80 | 181.86 | 183.81 | 1,050,825 | -1.21(-0.66%) |
Aug 08, 2022 | 184.06 | 187.71 | 183.46 | 185.03 | 1,142,069 | +2.48(+1.36%) |
Aug 05, 2022 | 179.28 | 182.85 | 178.86 | 182.55 | 933,620 | +1.47(+0.81%) |
Aug 04, 2022 | 184.20 | 184.77 | 180.66 | 181.09 | 1,060,348 | -2.97(-1.61%) |
Aug 03, 2022 | 182.00 | 185.39 | 182.00 | 184.06 | 1,053,495 | +2.43(+1.34%) |
Aug 02, 2022 | 186.03 | 186.88 | 181.59 | 181.63 | 1,261,655 | -5.29(-2.83%) |
Aug 01, 2022 | 184.15 | 188.63 | 183.57 | 186.92 | 1,229,838 | +2.32(+1.26%) |
Jul 29, 2022 | 183.14 | 185.37 | 181.53 | 184.60 | 1,243,348 | +0.65(+0.35%) |
Jul 28, 2022 | 181.54 | 185.41 | 179.19 | 183.95 | 1,245,566 | +3.74(+2.08%) |
Jul 27, 2022 | 178.23 | 181.86 | 175.91 | 180.21 | 1,407,229 | +3.17(+1.79%) |
Jul 26, 2022 | 182.51 | 183.87 | 175.91 | 177.04 | 1,878,074 | -9.86(-5.28%) |
Jul 25, 2022 | 189.89 | 189.89 | 184.78 | 186.90 | 1,229,112 | -0.98(-0.52%) |
Jul 22, 2022 | 191.84 | 193.48 | 186.04 | 187.88 | 1,579,610 | -3.40(-1.78%) |
Jul 21, 2022 | 191.29 | 192.83 | 185.11 | 191.29 | 2,575,195 | -8.57(-4.29%) |
Jul 20, 2022 | 198.72 | 200.84 | 196.02 | 199.86 | 1,757,196 | +1.62(+0.82%) |
Jul 19, 2022 | 198.57 | 199.62 | 196.22 | 198.24 | 1,095,879 | +2.06(+1.05%) |
Jul 18, 2022 | 196.96 | 198.75 | 195.32 | 196.17 | 1,291,207 | +0.28(+0.14%) |
Jul 15, 2022 | 195.63 | 196.94 | 194.50 | 195.89 | 1,013,343 | +1.37(+0.70%) |
Jul 14, 2022 | 190.49 | 194.88 | 189.11 | 194.53 | 1,482,209 | +4.10(+2.15%) |
Jul 13, 2022 | 187.24 | 191.78 | 186.55 | 190.43 | 1,267,537 | +0.96(+0.51%) |
Jul 12, 2022 | 196.70 | 197.63 | 188.84 | 189.46 | 1,509,087 | -6.62(-3.38%) |
Jul 11, 2022 | 196.28 | 198.27 | 194.66 | 196.09 | 913,269 | -0.54(-0.27%) |
Jul 08, 2022 | 196.13 | 197.32 | 194.58 | 196.63 | 716,187 | +0.50(+0.26%) |
Jul 07, 2022 | 190.46 | 196.66 | 190.46 | 196.13 | 940,727 | +5.68(+2.98%) |
Jul 06, 2022 | 191.81 | 192.26 | 187.57 | 190.45 | 1,129,541 | -0.46(-0.24%) |
Jul 05, 2022 | 188.84 | 191.59 | 185.88 | 190.91 | 1,204,996 | +1.66(+0.88%) |
Jul 01, 2022 | 187.42 | 190.07 | 185.54 | 189.25 | 927,518 | +2.37(+1.27%) |
Jun 30, 2022 | 187.54 | 188.93 | 185.09 | 186.88 | 974,245 | -1.65(-0.87%) |
Jun 29, 2022 | 189.22 | 189.79 | 186.22 | 188.53 | 746,241 | +0.30(+0.16%) |
Jun 28, 2022 | 195.55 | 197.99 | 187.91 | 188.23 | 921,362 | -7.00(-3.59%) |
Jun 27, 2022 | 196.50 | 197.85 | 194.45 | 195.23 | 812,833 | -0.44(-0.23%) |
Jun 24, 2022 | 192.43 | 196.21 | 192.43 | 195.67 | 1,212,756 | +4.04(+2.11%) |
Jun 23, 2022 | 186.46 | 191.73 | 185.34 | 191.63 | 927,145 | +6.53(+3.53%) |
Jun 22, 2022 | 185.89 | 188.47 | 184.39 | 185.11 | 824,749 | -3.26(-1.73%) |
Jun 21, 2022 | 184.52 | 189.66 | 182.81 | 188.37 | 1,259,842 | +6.42(+3.53%) |
Jun 17, 2022 | 183.08 | 185.51 | 179.47 | 181.94 | 2,043,748 | -1.84(-1.00%) |
Jun 16, 2022 | 186.12 | 186.62 | 182.50 | 183.79 | 1,332,437 | -5.29(-2.80%) |
Jun 15, 2022 | 185.13 | 191.81 | 185.12 | 189.08 | 1,081,130 | +3.82(+2.06%) |
Jun 14, 2022 | 189.14 | 190.30 | 184.07 | 185.26 | 1,370,621 | +0.13(+0.07%) |
Jun 13, 2022 | 183.17 | 187.32 | 181.78 | 185.13 | 1,289,714 | -3.15(-1.67%) |
Jun 10, 2022 | 192.23 | 192.88 | 187.66 | 188.28 | 1,013,752 | -6.12(-3.15%) |
Jun 09, 2022 | 189.72 | 197.32 | 189.14 | 194.40 | 1,184,507 | +3.18(+1.66%) |
Jun 08, 2022 | 193.02 | 195.02 | 190.31 | 191.22 | 867,201 | -2.66(-1.37%) |
Jun 07, 2022 | 189.93 | 194.51 | 187.41 | 193.88 | 1,149,463 | +1.95(+1.01%) |
Jun 06, 2022 | 188.74 | 192.14 | 186.67 | 191.93 | 826,820 | +4.48(+2.39%) |
Jun 03, 2022 | 187.24 | 189.62 | 186.07 | 187.45 | 1,174,120 | -0.83(-0.44%) |
Jun 02, 2022 | 184.26 | 188.37 | 183.28 | 188.28 | 795,873 | +4.47(+2.43%) |
Jun 01, 2022 | 182.21 | 186.93 | 181.77 | 183.81 | 1,623,790 | +3.18(+1.76%) |
May 31, 2022 | 184.13 | 184.88 | 179.84 | 180.62 | 1,750,427 | -4.89(-2.63%) |
May 27, 2022 | 180.83 | 185.52 | 180.82 | 185.51 | 1,206,301 | +6.30(+3.51%) |
May 26, 2022 | 175.18 | 179.83 | 175.07 | 179.22 | 1,628,266 | +8.80(+5.16%) |
May 25, 2022 | 163.33 | 172.17 | 160.50 | 170.41 | 1,881,628 | +6.02(+3.66%) |
May 24, 2022 | 167.24 | 167.80 | 161.86 | 164.40 | 2,398,934 | -5.20(-3.06%) |
May 23, 2022 | 172.31 | 172.57 | 166.87 | 169.59 | 1,420,180 | -2.99(-1.73%) |
May 20, 2022 | 177.10 | 177.34 | 166.35 | 172.59 | 2,051,822 | -3.65(-2.07%) |
May 19, 2022 | 172.22 | 180.06 | 170.53 | 176.23 | 1,674,369 | +2.04(+1.17%) |
May 18, 2022 | 186.93 | 187.26 | 168.21 | 174.19 | 3,247,578 | -24.93(-12.52%) |
May 17, 2022 | 197.75 | 199.90 | 193.62 | 199.11 | 1,124,778 | +1.93(+0.98%) |
May 16, 2022 | 194.35 | 198.81 | 190.75 | 197.19 | 908,095 | +3.61(+1.86%) |
May 13, 2022 | 190.62 | 193.70 | 190.05 | 193.58 | 807,191 | +5.10(+2.71%) |
May 12, 2022 | 182.69 | 189.13 | 182.69 | 188.48 | 933,818 | +4.77(+2.59%) |
May 11, 2022 | 189.25 | 191.38 | 183.37 | 183.71 | 1,068,146 | -6.24(-3.29%) |
May 10, 2022 | 191.94 | 192.33 | 185.15 | 189.96 | 1,268,387 | -0.16(-0.09%) |
May 09, 2022 | 192.16 | 194.23 | 189.21 | 190.12 | 1,428,289 | -4.14(-2.13%) |
May 06, 2022 | 194.00 | 196.38 | 191.04 | 194.26 | 1,222,582 | -1.59(-0.81%) |
May 05, 2022 | 203.38 | 204.33 | 193.63 | 195.85 | 1,076,882 | -8.07(-3.96%) |
May 04, 2022 | 197.56 | 204.33 | 196.83 | 203.92 | 1,114,318 | +6.67(+3.38%) |
May 03, 2022 | 197.69 | 198.92 | 195.63 | 197.25 | 1,169,441 | -0.61(-0.31%) |
May 02, 2022 | 193.86 | 198.85 | 193.18 | 197.87 | 1,304,293 | +4.67(+2.42%) |
Apr 29, 2022 | 198.23 | 200.29 | 192.71 | 193.20 | 1,393,061 | -6.74(-3.37%) |
Apr 28, 2022 | 198.82 | 202.20 | 194.52 | 199.94 | 1,060,289 | +3.05(+1.55%) |
Apr 27, 2022 | 197.19 | 200.03 | 195.58 | 196.89 | 963,543 | -0.55(-0.28%) |
Apr 26, 2022 | 201.13 | 202.38 | 197.32 | 197.44 | 1,047,278 | -3.92(-1.95%) |
Apr 25, 2022 | 196.61 | 201.86 | 195.37 | 201.36 | 1,911,528 | +3.17(+1.60%) |
Apr 22, 2022 | 207.56 | 208.11 | 198.05 | 198.18 | 2,236,228 | -12.02(-5.72%) |
Apr 21, 2022 | 209.80 | 211.95 | 207.15 | 210.20 | 2,380,827 | -1.83(-0.86%) |
Apr 20, 2022 | 213.15 | 214.03 | 210.29 | 212.03 | 1,279,510 | -0.54(-0.25%) |
Apr 19, 2022 | 208.64 | 213.07 | 208.43 | 212.57 | 1,263,622 | +3.95(+1.89%) |
Apr 18, 2022 | 217.47 | 218.30 | 205.88 | 208.62 | 2,288,559 | -10.26(-4.69%) |
Apr 14, 2022 | 226.87 | 229.09 | 218.71 | 218.88 | 1,156,901 | -8.78(-3.85%) |
Apr 13, 2022 | 227.39 | 229.92 | 225.87 | 227.66 | 806,319 | +0.66(+0.29%) |
Apr 12, 2022 | 227.48 | 231.51 | 225.22 | 226.99 | 852,336 | +1.51(+0.67%) |
Apr 11, 2022 | 224.82 | 227.92 | 223.28 | 225.48 | 788,594 | -1.22(-0.54%) |
Apr 08, 2022 | 221.04 | 228.50 | 221.04 | 226.70 | 887,938 | +5.18(+2.34%) |
Apr 07, 2022 | 214.57 | 223.79 | 214.36 | 221.52 | 1,344,387 | +5.81(+2.69%) |
Apr 06, 2022 | 213.82 | 216.51 | 210.61 | 215.71 | 1,174,098 | +0.40(+0.19%) |
Apr 05, 2022 | 218.08 | 223.27 | 213.75 | 215.30 | 1,174,075 | -3.05(-1.40%) |
Apr 04, 2022 | 217.70 | 218.50 | 215.42 | 218.35 | 1,060,967 | +0.93(+0.43%) |
Apr 01, 2022 | 224.13 | 224.90 | 217.03 | 217.42 | 1,172,063 | -6.39(-2.85%) |
Mar 31, 2022 | 224.10 | 231.64 | 222.88 | 223.81 | 2,332,401 | +0.50(+0.22%) |
Mar 30, 2022 | 221.63 | 223.45 | 220.12 | 223.31 | 627,543 | -0.48(-0.21%) |
Mar 29, 2022 | 223.91 | 224.94 | 220.84 | 223.79 | 782,324 | +1.07(+0.48%) |
Mar 28, 2022 | 222.09 | 223.16 | 219.82 | 222.72 | 621,909 | +0.03(+0.01%) |
Mar 25, 2022 | 225.37 | 226.07 | 219.97 | 222.69 | 677,025 | -1.08(-0.48%) |
Mar 24, 2022 | 223.66 | 225.13 | 222.50 | 223.77 | 643,927 | +1.16(+0.52%) |
Mar 23, 2022 | 222.58 | 224.22 | 220.69 | 222.61 | 891,441 | +0.30(+0.13%) |
Mar 22, 2022 | 222.71 | 223.19 | 219.51 | 222.31 | 530,149 | +0.21(+0.10%) |
Mar 21, 2022 | 223.78 | 225.91 | 220.16 | 222.10 | 571,224 | -1.86(-0.83%) |
Mar 18, 2022 | 225.82 | 225.85 | 220.24 | 223.96 | 1,372,662 | +0.89(+0.40%) |
Mar 17, 2022 | 217.34 | 223.31 | 216.38 | 223.07 | 764,736 | +5.26(+2.41%) |
Mar 16, 2022 | 220.09 | 221.53 | 212.77 | 217.81 | 835,131 | -0.73(-0.33%) |
Mar 15, 2022 | 216.56 | 218.76 | 212.41 | 218.54 | 772,083 | +3.40(+1.58%) |
Mar 14, 2022 | 217.97 | 221.68 | 214.63 | 215.15 | 981,153 | -2.09(-0.96%) |
Mar 11, 2022 | 220.59 | 222.12 | 216.53 | 217.24 | 951,608 | -2.33(-1.06%) |
Mar 10, 2022 | 213.59 | 219.94 | 211.55 | 219.57 | 1,050,748 | +3.93(+1.82%) |
Mar 09, 2022 | 212.44 | 217.92 | 209.55 | 215.64 | 1,024,235 | +5.33(+2.54%) |
Mar 08, 2022 | 217.11 | 224.46 | 209.41 | 210.31 | 1,892,986 | -7.85(-3.60%) |
Mar 07, 2022 | 212.48 | 226.94 | 212.48 | 218.16 | 2,526,475 | +5.32(+2.50%) |
Mar 04, 2022 | 206.19 | 213.32 | 204.50 | 212.84 | 1,580,024 | +6.97(+3.39%) |
Mar 03, 2022 | 200.29 | 207.34 | 199.60 | 205.87 | 1,147,338 | +6.68(+3.35%) |
Mar 02, 2022 | 197.24 | 199.66 | 194.86 | 199.19 | 937,588 | +2.42(+1.23%) |
Mar 01, 2022 | 195.42 | 198.87 | 195.26 | 196.77 | 1,205,685 | +1.33(+0.68%) |
Feb 28, 2022 | 190.46 | 195.92 | 190.05 | 195.44 | 1,399,577 | +2.99(+1.55%) |
Feb 25, 2022 | 187.46 | 192.63 | 186.47 | 192.45 | 878,025 | +5.07(+2.71%) |
Feb 24, 2022 | 179.33 | 188.21 | 179.02 | 187.38 | 1,874,039 | +3.44(+1.87%) |
Feb 23, 2022 | 193.60 | 193.88 | 183.37 | 183.93 | 1,561,299 | -8.22(-4.28%) |
Feb 22, 2022 | 204.42 | 204.76 | 191.70 | 192.15 | 1,850,366 | -13.25(-6.45%) |
Feb 18, 2022 | 205.41 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 204.45 | 205.96 | 202.59 | 204.73 | 943,513 | -0.62(-0.30%) |
Feb 16, 2022 | 208.55 | 210.06 | 203.07 | 205.36 | 1,003,308 | -4.26(-2.03%) |
Feb 15, 2022 | 209.61 | 212.06 | 208.54 | 209.62 | 771,862 | +1.51(+0.72%) |
Feb 14, 2022 | 210.08 | 211.00 | 204.86 | 208.11 | 744,930 | -1.44(-0.69%) |
Feb 11, 2022 | 210.17 | 211.75 | 208.34 | 209.55 | 762,481 | -1.09(-0.52%) |
Feb 10, 2022 | 211.52 | 215.32 | 209.80 | 210.64 | 878,537 | -3.70(-1.73%) |
Feb 09, 2022 | 213.90 | 216.11 | 212.79 | 214.34 | 761,088 | +2.40(+1.13%) |
Feb 08, 2022 | 208.12 | 212.82 | 208.12 | 211.95 | 1,060,140 | +4.14(+1.99%) |
Feb 07, 2022 | 207.83 | 209.81 | 206.03 | 207.80 | 1,065,787 | +0.65(+0.31%) |
Feb 04, 2022 | 209.51 | 209.53 | 204.79 | 207.15 | 687,037 | -2.42(-1.15%) |
Feb 03, 2022 | 209.53 | 209.57 | 701,153 | -1.37(-0.65%) | ||
Feb 02, 2022 | 210.93 | 214.26 | 209.84 | 210.93 | 1,055,534 | +0.55(+0.26%) |
Feb 01, 2022 | 208.62 | 212.75 | 207.93 | 210.38 | 932,444 | +1.91(+0.92%) |
Jan 31, 2022 | 205.02 | 208.47 | 1,138,892 | +3.31(+1.61%) | ||
Jan 28, 2022 | 202.82 | 205.26 | 197.79 | 205.16 | 1,242,061 | +5.34(+2.67%) |
Jan 27, 2022 | 209.54 | 209.54 | 198.21 | 199.82 | 1,847,271 | +2.03(+1.03%) |
Jan 26, 2022 | 204.40 | 204.40 | 195.67 | 197.78 | 1,147,958 | -5.00(-2.47%) |
Jan 25, 2022 | 204.37 | 205.93 | 198.63 | 202.79 | 1,037,315 | -4.59(-2.21%) |
Jan 24, 2022 | 196.51 | 207.64 | 195.54 | 207.38 | 1,455,041 | +7.70(+3.85%) |
Jan 21, 2022 | 200.79 | 203.42 | 197.95 | 199.69 | 1,274,591 | -0.75(-0.37%) |
Jan 20, 2022 | 212.85 | 214.60 | 200.07 | 200.43 | 1,395,794 | -10.28(-4.88%) |
Jan 19, 2022 | 212.68 | 214.95 | 210.54 | 210.72 | 807,127 | -0.73(-0.35%) |
Jan 18, 2022 | 209.35 | 212.06 | 205.77 | 211.45 | 997,066 | -0.52(-0.24%) |
Jan 14, 2022 | 211.97 | 0 | -8.42(-3.82%) | |||
Jan 13, 2022 | 221.16 | 223.74 | 219.59 | 220.39 | 571,665 | +1.80(+0.82%) |
Jan 12, 2022 | 216.21 | 220.42 | 215.83 | 218.59 | 597,844 | +2.97(+1.38%) |
Jan 11, 2022 | 217.31 | 217.68 | 211.60 | 215.62 | 1,057,656 | -1.52(-0.70%) |
Jan 10, 2022 | 215.22 | 217.17 | 210.69 | 217.14 | 1,026,298 | -0.95(-0.43%) |
Jan 07, 2022 | 220.44 | 221.14 | 215.09 | 218.09 | 892,263 | -2.80(-1.27%) |
Jan 06, 2022 | 218.85 | 222.35 | 217.72 | 220.88 | 809,548 | +1.49(+0.68%) |
Jan 05, 2022 | 225.94 | 227.18 | 219.12 | 219.40 | 816,497 | -6.25(-2.77%) |
Jan 04, 2022 | 225.20 | 228.79 | 224.15 | 225.65 | 647,434 | +0.55(+0.25%) |
Jan 03, 2022 | 227.61 | 229.05 | 223.59 | 225.10 | 546,003 | -2.75(-1.21%) |
Dec 31, 2021 | 225.94 | 228.74 | 224.62 | 227.85 | 322,049 | +1.80(+0.79%) |
Dec 30, 2021 | 228.05 | 228.57 | 225.58 | 226.05 | 378,848 | -0.04(-0.02%) |
Dec 29, 2021 | 221.37 | 227.72 | 221.10 | 226.09 | 549,779 | +5.34(+2.42%) |
Dec 28, 2021 | 222.21 | 222.60 | 220.12 | 220.75 | 359,567 | -0.29(-0.13%) |
Dec 27, 2021 | 219.37 | 221.25 | 218.47 | 221.04 | 399,497 | +3.06(+1.40%) |
Dec 23, 2021 | 217.73 | 219.31 | 217.29 | 217.98 | 346,283 | +0.90(+0.41%) |
Dec 22, 2021 | 213.53 | 217.13 | 212.90 | 217.08 | 481,097 | +4.10(+1.92%) |
Dec 21, 2021 | 212.62 | 214.84 | 209.16 | 212.99 | 776,238 | +0.71(+0.33%) |
Dec 20, 2021 | 212.53 | 213.58 | 207.76 | 212.28 | 1,163,743 | -4.15(-1.92%) |
Dec 17, 2021 | 222.15 | 222.82 | 214.12 | 216.44 | 1,283,701 | -6.12(-2.75%) |
Dec 16, 2021 | 226.27 | 227.54 | 221.33 | 222.56 | 631,071 | -3.73(-1.65%) |
Dec 15, 2021 | 222.12 | 226.91 | 220.66 | 226.29 | 790,188 | +2.65(+1.19%) |
Dec 14, 2021 | 222.40 | 224.39 | 220.48 | 223.63 | 926,012 | +0.98(+0.44%) |
Dec 13, 2021 | 227.16 | 227.16 | 219.26 | 222.65 | 653,690 | -1.10(-0.49%) |
Dec 10, 2021 | 220.79 | 223.89 | 219.92 | 223.75 | 456,269 | +3.89(+1.77%) |
Dec 09, 2021 | 224.26 | 224.38 | 219.76 | 219.86 | 533,284 | -4.72(-2.10%) |
Dec 08, 2021 | 223.05 | 224.78 | 221.31 | 224.58 | 603,095 | +1.76(+0.79%) |
Dec 07, 2021 | 219.15 | 224.31 | 218.39 | 222.82 | 577,940 | +5.62(+2.59%) |
Dec 06, 2021 | 218.77 | 220.00 | 215.62 | 217.21 | 586,561 | -0.48(-0.22%) |
Dec 03, 2021 | 218.96 | 220.50 | 215.88 | 217.69 | 736,126 | +0.30(+0.14%) |
Dec 02, 2021 | 214.21 | 219.32 | 213.55 | 217.39 | 781,199 | +3.56(+1.67%) |
Dec 01, 2021 | 215.92 | 218.69 | 213.83 | 213.83 | 782,315 | -1.35(-0.63%) |
Nov 30, 2021 | 216.48 | 221.81 | 213.33 | 215.17 | 1,627,552 | -1.31(-0.60%) |
Nov 29, 2021 | 218.53 | 220.13 | 216.02 | 216.48 | 618,890 | -1.59(-0.73%) |
Nov 26, 2021 | 213.27 | 219.98 | 213.24 | 218.07 | 620,560 | +2.43(+1.13%) |
Nov 24, 2021 | 213.25 | 215.92 | 212.02 | 215.64 | 447,626 | +0.50(+0.23%) |
Nov 23, 2021 | 218.93 | 219.02 | 211.99 | 215.15 | 722,312 | -3.52(-1.61%) |
Nov 22, 2021 | 221.55 | 221.97 | 218.20 | 218.67 | 605,763 | -1.50(-0.68%) |
Nov 19, 2021 | 218.32 | 221.42 | 217.71 | 220.17 | 985,766 | +1.77(+0.81%) |
Nov 18, 2021 | 218.36 | 218.55 | 217.59 | 218.40 | 669,807 | +2.76(+1.28%) |
Nov 17, 2021 | 218.62 | 219.96 | 214.28 | 215.64 | 765,200 | -2.62(-1.20%) |
Nov 16, 2021 | 214.46 | 219.36 | 213.04 | 218.26 | 1,054,258 | +5.90(+2.78%) |
Nov 15, 2021 | 211.92 | 213.04 | 210.72 | 212.36 | 536,651 | +1.65(+0.78%) |
Nov 12, 2021 | 208.75 | 211.06 | 207.98 | 210.71 | 516,412 | +2.41(+1.16%) |
Nov 11, 2021 | 207.75 | 209.05 | 206.55 | 208.30 | 486,059 | +1.30(+0.63%) |
Nov 10, 2021 | 209.02 | 207.00 | 496,016 | -3.43(-1.63%) | ||
Nov 09, 2021 | 211.03 | 214.21 | 209.20 | 210.43 | 624,891 | -0.52(-0.24%) |
Nov 08, 2021 | 210.26 | 211.20 | 207.57 | 210.94 | 886,917 | +1.29(+0.61%) |
Nov 05, 2021 | 208.87 | 210.05 | 206.73 | 209.66 | 826,559 | +1.89(+0.91%) |
Nov 04, 2021 | 206.14 | 209.22 | 205.18 | 207.77 | 551,631 | +2.19(+1.07%) |
Nov 03, 2021 | 205.63 | 206.87 | 203.23 | 205.58 | 619,671 | +0.12(+0.06%) |
Nov 02, 2021 | 204.24 | 206.29 | 204.24 | 205.45 | 581,610 | +1.72(+0.85%) |
Nov 01, 2021 | 208.06 | 205.84 | 203.21 | 203.73 | 676,173 | -3.18(-1.54%) |
Oct 29, 2021 | 199.75 | 207.44 | 199.75 | 206.91 | 1,134,072 | +6.75(+3.37%) |
Oct 28, 2021 | 197.34 | 201.13 | 197.11 | 200.17 | 726,697 | +3.03(+1.54%) |
Oct 27, 2021 | 197.70 | 198.81 | 196.18 | 197.14 | 645,296 | +0.09(+0.04%) |
Oct 26, 2021 | 201.77 | 196.99 | 197.05 | 841,379 | -4.01(-1.99%) | |
Oct 25, 2021 | 199.42 | 203.57 | 198.84 | 201.06 | 800,999 | +2.69(+1.35%) |
Oct 22, 2021 | 202.46 | 204.14 | 198.30 | 198.38 | 820,821 | -2.10(-1.05%) |
Oct 21, 2021 | 201.52 | 202.82 | 197.31 | 200.48 | 1,574,256 | +7.74(+4.01%) |
Oct 20, 2021 | 193.92 | 195.66 | 192.47 | 192.74 | 836,682 | -1.17(-0.60%) |
Oct 19, 2021 | 195.64 | 196.17 | 193.51 | 193.92 | 641,631 | -0.92(-0.47%) |
Oct 18, 2021 | 187.59 | 195.52 | 187.19 | 194.84 | 1,257,950 | +6.89(+3.67%) |
Oct 15, 2021 | 189.98 | 190.91 | 187.76 | 187.95 | 713,617 | -0.02(-0.01%) |
Oct 14, 2021 | 187.41 | 189.58 | 186.46 | 187.97 | 595,207 | +2.24(+1.20%) |
Oct 13, 2021 | 185.14 | 186.61 | 184.00 | 185.73 | 621,925 | +1.57(+0.85%) |
Oct 12, 2021 | 184.54 | 186.02 | 183.31 | 184.16 | 559,840 | -0.23(-0.12%) |
Oct 11, 2021 | 186.05 | 187.53 | 184.31 | 184.39 | 820,777 | -1.13(-0.61%) |
Oct 08, 2021 | 189.16 | 189.98 | 185.30 | 185.52 | 709,662 | -3.12(-1.66%) |
Oct 07, 2021 | 187.12 | 190.71 | 187.02 | 188.65 | 1,019,070 | +1.29(+0.69%) |
Oct 06, 2021 | 186.97 | 188.42 | 185.90 | 187.36 | 843,727 | -0.86(-0.46%) |
Oct 05, 2021 | 186.78 | 189.20 | 186.64 | 188.22 | 776,742 | +1.48(+0.79%) |
Oct 04, 2021 | 187.76 | 189.99 | 183.79 | 186.74 | 1,465,520 | -5.11(-2.66%) |