Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 167.38 | 168.61 | 165.18 | 165.34 | 496,277 | -2.03(-1.21%) |
Oct 28, 2022 | 164.60 | 168.27 | 163.02 | 167.37 | 579,727 | +3.12(+1.90%) |
Oct 27, 2022 | 158.34 | 166.60 | 158.34 | 164.25 | 1,216,264 | +5.06(+3.18%) |
Oct 26, 2022 | 170.89 | 173.20 | 158.66 | 159.19 | 1,486,800 | -13.43(-7.78%) |
Oct 25, 2022 | 168.70 | 173.32 | 167.50 | 172.61 | 638,056 | +3.31(+1.95%) |
Oct 24, 2022 | 168.10 | 169.85 | 165.85 | 169.31 | 601,766 | +2.52(+1.51%) |
Oct 21, 2022 | 164.82 | 167.30 | 164.37 | 166.79 | 488,285 | +2.26(+1.38%) |
Oct 20, 2022 | 167.44 | 169.58 | 163.94 | 164.53 | 361,959 | -2.49(-1.49%) |
Oct 19, 2022 | 168.11 | 169.58 | 166.04 | 167.02 | 221,877 | -1.87(-1.11%) |
Oct 18, 2022 | 169.30 | 171.18 | 167.87 | 168.89 | 396,170 | +3.60(+2.18%) |
Oct 17, 2022 | 165.09 | 166.40 | 164.33 | 165.29 | 354,865 | +2.92(+1.80%) |
Oct 14, 2022 | 163.58 | 165.00 | 161.56 | 162.37 | 904,478 | +0.16(+0.10%) |
Oct 13, 2022 | 155.14 | 163.37 | 153.37 | 162.21 | 458,654 | +2.81(+1.76%) |
Oct 12, 2022 | 162.69 | 163.97 | 159.33 | 159.40 | 263,847 | -2.84(-1.75%) |
Oct 11, 2022 | 160.27 | 164.29 | 160.19 | 162.24 | 461,017 | +0.97(+0.60%) |
Oct 10, 2022 | 162.80 | 163.18 | 159.72 | 161.27 | 338,957 | -0.15(-0.09%) |
Oct 07, 2022 | 163.96 | 164.67 | 160.31 | 161.42 | 319,491 | -4.46(-2.69%) |
Oct 06, 2022 | 167.26 | 168.16 | 164.79 | 165.88 | 309,303 | -1.71(-1.02%) |
Oct 05, 2022 | 166.70 | 168.88 | 165.19 | 167.58 | 460,792 | -1.89(-1.12%) |
Oct 04, 2022 | 166.68 | 171.00 | 166.68 | 169.47 | 602,581 | +5.55(+3.39%) |
Oct 03, 2022 | 160.15 | 165.01 | 159.29 | 163.93 | 844,691 | +5.27(+3.32%) |
Sep 30, 2022 | 159.95 | 161.78 | 158.21 | 158.66 | 532,641 | -0.88(-0.55%) |
Sep 29, 2022 | 160.41 | 160.41 | 157.42 | 159.54 | 422,849 | -2.98(-1.84%) |
Sep 28, 2022 | 160.16 | 163.28 | 158.12 | 162.52 | 563,415 | +3.57(+2.25%) |
Sep 27, 2022 | 161.82 | 163.15 | 157.26 | 158.95 | 385,249 | -0.65(-0.41%) |
Sep 26, 2022 | 161.19 | 162.17 | 158.48 | 159.60 | 418,389 | -1.90(-1.18%) |
Sep 23, 2022 | 162.88 | 164.46 | 158.97 | 161.51 | 701,315 | -3.21(-1.95%) |
Sep 22, 2022 | 168.39 | 168.39 | 164.67 | 164.72 | 354,195 | -3.93(-2.33%) |
Sep 21, 2022 | 172.97 | 174.53 | 168.62 | 168.65 | 362,356 | -2.82(-1.64%) |
Sep 20, 2022 | 172.52 | 172.52 | 169.63 | 171.46 | 280,295 | -3.33(-1.90%) |
Sep 19, 2022 | 168.20 | 175.41 | 168.14 | 174.79 | 403,209 | +5.72(+3.39%) |
Sep 16, 2022 | 170.94 | 171.01 | 165.98 | 169.06 | 981,700 | -5.84(-3.34%) |
Sep 15, 2022 | 175.52 | 178.74 | 174.53 | 174.91 | 647,758 | -0.81(-0.46%) |
Sep 14, 2022 | 179.70 | 180.48 | 173.90 | 175.72 | 537,470 | -4.37(-2.43%) |
Sep 13, 2022 | 182.81 | 183.94 | 179.72 | 180.08 | 386,042 | -7.20(-3.84%) |
Sep 12, 2022 | 187.05 | 188.69 | 186.68 | 187.28 | 526,610 | +0.97(+0.52%) |
Sep 09, 2022 | 185.63 | 187.07 | 184.76 | 186.31 | 480,674 | +1.95(+1.06%) |
Sep 08, 2022 | 182.26 | 184.87 | 181.42 | 184.35 | 294,160 | +0.37(+0.20%) |
Sep 07, 2022 | 178.95 | 184.34 | 178.06 | 183.98 | 334,889 | +5.01(+2.80%) |
Sep 06, 2022 | 181.50 | 182.24 | 178.50 | 178.97 | 331,894 | -1.17(-0.65%) |
Sep 02, 2022 | 181.62 | 183.77 | 179.38 | 180.14 | 445,399 | -0.03(-0.02%) |
Sep 01, 2022 | 177.76 | 180.66 | 176.63 | 180.17 | 414,086 | +1.84(+1.03%) |
Aug 31, 2022 | 180.25 | 180.25 | 177.72 | 178.34 | 473,413 | -0.51(-0.29%) |
Aug 30, 2022 | 180.52 | 181.79 | 177.25 | 178.85 | 458,536 | -1.79(-0.99%) |
Aug 29, 2022 | 181.93 | 182.91 | 180.63 | 180.64 | 303,763 | -2.71(-1.48%) |
Aug 26, 2022 | 190.40 | 190.40 | 182.90 | 183.35 | 288,702 | -6.72(-3.54%) |
Aug 25, 2022 | 189.00 | 190.69 | 188.64 | 190.07 | 238,095 | +1.92(+1.02%) |
Aug 24, 2022 | 188.13 | 189.50 | 187.04 | 188.15 | 219,444 | +0.22(+0.12%) |
Aug 23, 2022 | 189.44 | 189.98 | 187.18 | 187.92 | 226,038 | -0.86(-0.45%) |
Aug 22, 2022 | 188.68 | 189.94 | 188.11 | 188.78 | 224,039 | -2.60(-1.36%) |
Aug 19, 2022 | 193.45 | 194.16 | 189.49 | 191.38 | 361,192 | -2.38(-1.23%) |
Aug 18, 2022 | 195.22 | 195.22 | 193.35 | 193.76 | 447,066 | -1.41(-0.72%) |
Aug 17, 2022 | 196.11 | 197.78 | 194.95 | 195.17 | 359,702 | -3.08(-1.55%) |
Aug 16, 2022 | 194.73 | 198.49 | 194.34 | 198.25 | 237,588 | +2.86(+1.46%) |
Aug 15, 2022 | 195.07 | 196.80 | 194.85 | 195.39 | 294,090 | -1.25(-0.64%) |
Aug 12, 2022 | 194.14 | 196.80 | 193.26 | 196.64 | 305,640 | +3.60(+1.87%) |
Aug 11, 2022 | 193.02 | 194.90 | 192.54 | 193.04 | 407,856 | +1.41(+0.74%) |
Aug 10, 2022 | 192.19 | 194.29 | 191.05 | 191.63 | 393,425 | +3.53(+1.87%) |
Aug 09, 2022 | 191.25 | 191.81 | 187.77 | 188.11 | 387,672 | -3.32(-1.73%) |
Aug 08, 2022 | 189.39 | 192.09 | 189.39 | 191.43 | 520,738 | +3.70(+1.97%) |
Aug 05, 2022 | 186.21 | 188.32 | 185.74 | 187.73 | 388,262 | -0.23(-0.12%) |
Aug 04, 2022 | 187.38 | 188.70 | 186.49 | 187.96 | 392,395 | +0.40(+0.21%) |
Aug 03, 2022 | 185.62 | 187.97 | 183.93 | 187.56 | 542,085 | +2.57(+1.39%) |
Aug 02, 2022 | 183.97 | 187.32 | 182.81 | 184.99 | 731,876 | +0.04(+0.02%) |
Aug 01, 2022 | 183.40 | 185.86 | 182.49 | 184.95 | 445,810 | -0.03(-0.02%) |
Jul 29, 2022 | 184.97 | 185.13 | 181.46 | 184.98 | 613,383 | +1.28(+0.70%) |
Jul 28, 2022 | 180.34 | 183.77 | 180.03 | 183.70 | 513,073 | +4.81(+2.69%) |
Jul 27, 2022 | 175.31 | 180.50 | 169.59 | 178.89 | 945,901 | +12.07(+7.24%) |
Jul 26, 2022 | 168.65 | 168.66 | 165.74 | 166.82 | 727,176 | -2.93(-1.73%) |
Jul 25, 2022 | 170.38 | 170.38 | 168.29 | 169.75 | 356,707 | -0.50(-0.30%) |
Jul 22, 2022 | 171.14 | 172.02 | 168.91 | 170.25 | 342,608 | -0.71(-0.41%) |
Jul 21, 2022 | 168.26 | 171.11 | 167.99 | 170.96 | 349,645 | +2.63(+1.56%) |
Jul 20, 2022 | 167.02 | 168.79 | 166.18 | 168.33 | 380,262 | +1.62(+0.97%) |
Jul 19, 2022 | 162.79 | 167.01 | 162.39 | 166.71 | 450,244 | +6.21(+3.87%) |
Jul 18, 2022 | 163.30 | 164.07 | 160.04 | 160.50 | 352,295 | -1.70(-1.05%) |
Jul 15, 2022 | 161.72 | 163.88 | 160.27 | 162.20 | 394,458 | +2.89(+1.82%) |
Jul 14, 2022 | 155.70 | 159.47 | 155.04 | 159.31 | 303,799 | +0.95(+0.60%) |
Jul 13, 2022 | 158.60 | 160.36 | 157.85 | 158.36 | 398,682 | -2.90(-1.80%) |
Jul 12, 2022 | 158.53 | 163.38 | 158.53 | 161.25 | 373,027 | +2.22(+1.39%) |
Jul 11, 2022 | 158.88 | 161.44 | 158.36 | 159.04 | 528,236 | -1.17(-0.73%) |
Jul 08, 2022 | 162.05 | 162.43 | 160.19 | 160.20 | 383,383 | -2.15(-1.32%) |
Jul 07, 2022 | 161.77 | 163.18 | 159.07 | 162.35 | 402,439 | +1.39(+0.86%) |
Jul 06, 2022 | 158.97 | 162.09 | 158.36 | 160.96 | 560,784 | +2.54(+1.61%) |
Jul 05, 2022 | 157.37 | 158.49 | 155.44 | 158.42 | 517,273 | -1.29(-0.81%) |
Jul 01, 2022 | 156.88 | 160.41 | 155.82 | 159.71 | 514,976 | +2.50(+1.59%) |
Jun 30, 2022 | 157.24 | 158.08 | 154.99 | 157.21 | 634,550 | -2.07(-1.30%) |
Jun 29, 2022 | 159.51 | 160.64 | 156.72 | 159.28 | 394,011 | -0.12(-0.07%) |
Jun 28, 2022 | 162.82 | 164.37 | 159.20 | 159.40 | 423,749 | -2.75(-1.69%) |
Jun 27, 2022 | 161.19 | 163.68 | 159.56 | 162.15 | 507,940 | +1.55(+0.97%) |
Jun 24, 2022 | 152.39 | 160.62 | 152.39 | 160.59 | 767,402 | +9.58(+6.34%) |
Jun 23, 2022 | 150.86 | 151.78 | 148.54 | 151.01 | 715,133 | -0.20(-0.13%) |
Jun 22, 2022 | 148.78 | 152.68 | 148.49 | 151.22 | 664,571 | +0.34(+0.23%) |
Jun 21, 2022 | 152.04 | 152.72 | 150.17 | 150.88 | 550,546 | +0.43(+0.28%) |
Jun 17, 2022 | 148.95 | 152.90 | 148.89 | 150.45 | 907,279 | +1.55(+1.04%) |
Jun 16, 2022 | 152.57 | 153.08 | 147.26 | 148.90 | 720,564 | -7.56(-4.84%) |
Jun 15, 2022 | 157.65 | 158.45 | 153.74 | 156.46 | 519,441 | +0.01(+0.01%) |
Jun 14, 2022 | 156.37 | 157.89 | 155.22 | 156.45 | 591,560 | -0.11(-0.07%) |
Jun 13, 2022 | 160.04 | 160.65 | 155.53 | 156.56 | 655,140 | -7.47(-4.55%) |
Jun 10, 2022 | 164.97 | 166.18 | 162.02 | 164.03 | 634,550 | -4.91(-2.91%) |
Jun 09, 2022 | 172.43 | 173.46 | 168.74 | 168.94 | 414,146 | -4.70(-2.71%) |
Jun 08, 2022 | 175.79 | 175.97 | 173.18 | 173.64 | 585,161 | -2.75(-1.56%) |
Jun 07, 2022 | 174.33 | 176.97 | 172.30 | 176.39 | 546,056 | +1.56(+0.89%) |
Jun 06, 2022 | 173.04 | 175.69 | 172.51 | 174.83 | 484,706 | +2.61(+1.52%) |
Jun 03, 2022 | 170.97 | 172.87 | 170.26 | 172.22 | 365,734 | -0.17(-0.10%) |
Jun 02, 2022 | 169.24 | 172.52 | 167.63 | 172.39 | 400,971 | +4.30(+2.56%) |
Jun 01, 2022 | 167.82 | 169.39 | 164.90 | 168.09 | 533,850 | +0.50(+0.30%) |
May 31, 2022 | 166.13 | 168.99 | 163.88 | 167.59 | 1,135,802 | -0.29(-0.17%) |
May 27, 2022 | 164.74 | 167.93 | 164.45 | 167.88 | 360,910 | +4.60(+2.82%) |
May 26, 2022 | 162.22 | 164.19 | 161.39 | 163.28 | 456,660 | +3.39(+2.12%) |
May 25, 2022 | 156.40 | 160.96 | 155.24 | 159.90 | 695,819 | +2.44(+1.55%) |
May 24, 2022 | 159.72 | 160.30 | 153.39 | 157.46 | 727,305 | -3.74(-2.32%) |
May 23, 2022 | 160.83 | 162.05 | 156.52 | 161.20 | 528,435 | +2.13(+1.34%) |
May 20, 2022 | 163.84 | 164.19 | 155.72 | 159.07 | 721,882 | -3.21(-1.98%) |
May 19, 2022 | 161.45 | 163.67 | 159.72 | 162.29 | 574,590 | -0.63(-0.39%) |
May 18, 2022 | 169.69 | 170.10 | 162.37 | 162.91 | 568,146 | -9.36(-5.43%) |
May 17, 2022 | 171.03 | 172.52 | 168.91 | 172.28 | 432,438 | +4.53(+2.70%) |
May 16, 2022 | 167.20 | 169.24 | 164.96 | 167.75 | 439,593 | -0.79(-0.47%) |
May 13, 2022 | 167.92 | 171.54 | 167.64 | 168.54 | 483,728 | +1.78(+1.07%) |
May 12, 2022 | 165.56 | 169.20 | 163.41 | 166.76 | 644,417 | +0.69(+0.41%) |
May 11, 2022 | 166.43 | 168.75 | 165.25 | 166.08 | 680,926 | +0.00(+0.00%) |
May 10, 2022 | 171.44 | 172.46 | 163.57 | 166.08 | 667,801 | -4.52(-2.65%) |
May 09, 2022 | 168.70 | 173.10 | 168.66 | 170.59 | 530,388 | -0.90(-0.52%) |
May 06, 2022 | 171.84 | 172.93 | 169.00 | 171.49 | 400,874 | -1.87(-1.08%) |
May 05, 2022 | 176.17 | 177.87 | 171.49 | 173.36 | 540,720 | -5.94(-3.31%) |
May 04, 2022 | 175.35 | 179.86 | 173.94 | 179.30 | 515,613 | +4.10(+2.34%) |
May 03, 2022 | 173.47 | 177.00 | 173.25 | 175.20 | 499,445 | +1.86(+1.07%) |
May 02, 2022 | 175.48 | 176.36 | 170.03 | 173.34 | 702,638 | -1.31(-0.75%) |
Apr 29, 2022 | 177.98 | 179.28 | 174.27 | 174.65 | 779,643 | -2.87(-1.62%) |
Apr 28, 2022 | 175.86 | 178.16 | 172.95 | 177.52 | 748,123 | +2.17(+1.24%) |
Apr 27, 2022 | 171.10 | 177.68 | 170.45 | 175.35 | 1,261,425 | +6.88(+4.08%) |
Apr 26, 2022 | 170.19 | 174.04 | 165.91 | 168.47 | 1,167,236 | +5.35(+3.28%) |
Apr 25, 2022 | 160.73 | 163.23 | 157.15 | 163.13 | 836,023 | +1.23(+0.76%) |
Apr 22, 2022 | 166.07 | 167.20 | 161.68 | 161.90 | 683,020 | -4.95(-2.97%) |
Apr 21, 2022 | 167.77 | 169.91 | 166.26 | 166.85 | 633,854 | +1.41(+0.85%) |
Apr 20, 2022 | 164.97 | 167.27 | 164.73 | 165.44 | 462,342 | +1.98(+1.21%) |
Apr 19, 2022 | 159.24 | 164.26 | 158.30 | 163.46 | 561,643 | +4.69(+2.95%) |
Apr 18, 2022 | 160.13 | 162.01 | 158.02 | 158.77 | 505,799 | -2.23(-1.39%) |
Apr 14, 2022 | 167.37 | 168.45 | 160.93 | 161.00 | 652,056 | -5.82(-3.49%) |
Apr 13, 2022 | 166.70 | 167.32 | 162.58 | 166.82 | 1,276,251 | -0.95(-0.57%) |
Apr 12, 2022 | 170.37 | 171.61 | 166.50 | 167.77 | 418,034 | -2.02(-1.19%) |
Apr 11, 2022 | 170.20 | 172.48 | 169.26 | 169.79 | 538,668 | -0.21(-0.13%) |
Apr 08, 2022 | 168.66 | 171.26 | 166.97 | 170.00 | 647,144 | +1.99(+1.19%) |
Apr 07, 2022 | 167.49 | 169.03 | 165.25 | 168.01 | 568,870 | -0.53(-0.32%) |
Apr 06, 2022 | 167.96 | 169.37 | 164.85 | 168.54 | 758,066 | -1.08(-0.64%) |
Apr 05, 2022 | 168.50 | 170.73 | 167.68 | 169.63 | 821,864 | +0.81(+0.48%) |
Apr 04, 2022 | 168.67 | 169.20 | 167.00 | 168.81 | 828,435 | -0.46(-0.27%) |
Apr 01, 2022 | 170.70 | 170.70 | 165.69 | 169.27 | 740,076 | +1.03(+0.62%) |
Mar 31, 2022 | 170.37 | 171.71 | 168.22 | 168.23 | 780,033 | -2.77(-1.62%) |
Mar 30, 2022 | 172.33 | 174.13 | 169.80 | 171.00 | 826,610 | -2.00(-1.16%) |
Mar 29, 2022 | 170.00 | 174.65 | 169.41 | 173.00 | 1,019,862 | +5.22(+3.11%) |
Mar 28, 2022 | 167.12 | 168.34 | 164.53 | 167.78 | 821,365 | +0.35(+0.21%) |
Mar 25, 2022 | 162.46 | 167.47 | 162.27 | 167.43 | 869,208 | +6.11(+3.79%) |
Mar 24, 2022 | 160.47 | 162.49 | 159.13 | 161.32 | 728,136 | +2.15(+1.35%) |
Mar 23, 2022 | 164.10 | 164.13 | 159.09 | 159.17 | 759,443 | -6.04(-3.66%) |
Mar 22, 2022 | 166.60 | 168.21 | 164.20 | 165.22 | 841,595 | +0.08(+0.05%) |
Mar 21, 2022 | 164.38 | 166.90 | 163.19 | 165.14 | 705,124 | -0.34(-0.20%) |
Mar 18, 2022 | 165.08 | 167.09 | 162.62 | 165.48 | 1,527,026 | +0.04(+0.02%) |
Mar 17, 2022 | 163.07 | 166.04 | 162.83 | 165.44 | 555,111 | +0.95(+0.58%) |
Mar 16, 2022 | 163.61 | 165.62 | 160.58 | 164.49 | 578,825 | +2.87(+1.78%) |
Mar 15, 2022 | 161.76 | 162.50 | 158.79 | 161.62 | 495,912 | +1.16(+0.72%) |
Mar 14, 2022 | 159.18 | 164.46 | 158.19 | 160.46 | 588,179 | +3.43(+2.19%) |
Mar 11, 2022 | 160.00 | 161.65 | 156.95 | 157.03 | 541,829 | -1.23(-0.78%) |
Mar 10, 2022 | 156.75 | 155.60 | 158.25 | 500,958 | -2.08(-1.30%) | |
Mar 09, 2022 | 158.78 | 162.65 | 157.78 | 160.33 | 557,763 | +6.65(+4.33%) |
Mar 08, 2022 | 154.54 | 158.47 | 151.35 | 153.68 | 743,136 | +0.33(+0.21%) |
Mar 07, 2022 | 161.61 | 162.54 | 152.56 | 153.35 | 999,356 | -8.71(-5.38%) |
Mar 04, 2022 | 162.91 | 164.04 | 160.45 | 162.06 | 534,045 | -3.65(-2.20%) |
Mar 03, 2022 | 167.05 | 168.00 | 163.50 | 165.71 | 566,599 | -0.61(-0.37%) |
Mar 02, 2022 | 162.82 | 167.62 | 162.70 | 166.32 | 532,305 | +4.88(+3.02%) |
Mar 01, 2022 | 168.49 | 169.23 | 160.71 | 161.44 | 786,606 | -8.30(-4.89%) |
Feb 28, 2022 | 170.19 | 171.12 | 167.77 | 169.73 | 732,536 | -3.97(-2.28%) |
Feb 25, 2022 | 168.42 | 173.74 | 169.35 | 173.70 | 524,740 | +5.82(+3.47%) |
Feb 24, 2022 | 165.00 | 169.03 | 162.13 | 167.88 | 1,063,452 | -0.63(-0.38%) |
Feb 23, 2022 | 172.94 | 173.67 | 167.95 | 168.52 | 616,167 | -3.40(-1.98%) |
Feb 22, 2022 | 174.26 | 175.97 | 171.09 | 171.92 | 619,427 | -2.31(-1.33%) |
Feb 18, 2022 | 174.23 | 0 | -1.76(-1.00%) | |||
Feb 17, 2022 | 176.68 | 177.51 | 175.10 | 175.99 | 480,057 | -1.90(-1.07%) |
Feb 16, 2022 | 177.12 | 178.61 | 175.68 | 177.89 | 518,439 | +0.10(+0.05%) |
Feb 15, 2022 | 177.51 | 181.09 | 176.70 | 177.79 | 465,148 | +2.69(+1.54%) |
Feb 14, 2022 | 176.59 | 178.13 | 172.81 | 175.11 | 603,317 | -1.65(-0.93%) |
Feb 11, 2022 | 179.15 | 180.56 | 174.93 | 176.75 | 728,136 | -3.13(-1.74%) |
Feb 10, 2022 | 178.82 | 182.91 | 177.57 | 179.88 | 860,619 | -2.01(-1.11%) |
Feb 09, 2022 | 179.99 | 182.19 | 179.01 | 181.90 | 827,304 | +4.32(+2.44%) |
Feb 08, 2022 | 174.80 | 180.37 | 172.78 | 177.57 | 812,975 | +2.76(+1.58%) |
Feb 07, 2022 | 182.18 | 182.37 | 174.27 | 174.81 | 1,152,234 | -7.55(-4.14%) |
Feb 04, 2022 | 184.39 | 184.66 | 177.29 | 182.36 | 1,067,654 | -3.68(-1.98%) |
Feb 03, 2022 | 189.52 | 185.32 | 186.04 | 681,819 | -7.29(-3.77%) | |
Feb 02, 2022 | 194.84 | 198.35 | 187.70 | 193.33 | 1,203,356 | -5.48(-2.76%) |
Feb 01, 2022 | 197.97 | 202.21 | 196.94 | 198.81 | 782,950 | +0.94(+0.47%) |
Jan 31, 2022 | 189.98 | 198.44 | 197.88 | 859,987 | +5.70(+2.97%) | |
Jan 28, 2022 | 189.15 | 192.46 | 185.91 | 192.18 | 488,251 | +3.01(+1.59%) |
Jan 27, 2022 | 190.59 | 193.78 | 187.26 | 189.16 | 530,067 | +1.06(+0.56%) |
Jan 26, 2022 | 190.33 | 193.87 | 185.68 | 188.10 | 531,008 | -0.40(-0.21%) |
Jan 25, 2022 | 189.38 | 190.73 | 185.80 | 188.50 | 708,693 | -4.52(-2.34%) |
Jan 24, 2022 | 189.46 | 193.75 | 185.71 | 193.01 | 482,539 | -0.38(-0.19%) |
Jan 21, 2022 | 195.36 | 197.05 | 191.89 | 193.39 | 392,092 | -2.22(-1.13%) |
Jan 20, 2022 | 198.99 | 201.22 | 195.39 | 195.61 | 295,612 | -3.07(-1.55%) |
Jan 19, 2022 | 200.35 | 201.47 | 198.51 | 198.68 | 347,983 | -0.60(-0.30%) |
Jan 18, 2022 | 199.37 | 200.82 | 196.32 | 199.28 | 574,028 | -2.13(-1.06%) |
Jan 14, 2022 | 201.41 | 0 | -2.34(-1.15%) | |||
Jan 13, 2022 | 206.00 | 208.03 | 202.87 | 203.75 | 318,937 | -1.28(-0.62%) |
Jan 12, 2022 | 205.52 | 206.90 | 204.52 | 205.03 | 536,991 | +1.11(+0.54%) |
Jan 11, 2022 | 200.54 | 203.97 | 198.19 | 203.92 | 337,211 | +4.07(+2.04%) |
Jan 10, 2022 | 202.90 | 203.56 | 197.97 | 199.84 | 712,986 | -5.57(-2.71%) |
Jan 07, 2022 | 206.48 | 207.94 | 205.19 | 205.41 | 253,811 | -0.74(-0.36%) |
Jan 06, 2022 | 205.34 | 207.81 | 203.75 | 206.15 | 408,879 | +0.03(+0.01%) |
Jan 05, 2022 | 209.28 | 211.28 | 206.05 | 206.12 | 334,327 | -1.87(-0.90%) |
Jan 04, 2022 | 204.80 | 209.83 | 204.47 | 207.99 | 448,851 | +4.92(+2.42%) |
Jan 03, 2022 | 208.85 | 209.23 | 202.62 | 203.07 | 423,827 | -5.55(-2.66%) |
Dec 31, 2021 | 206.55 | 209.56 | 206.55 | 208.62 | 177,525 | +1.24(+0.60%) |
Dec 30, 2021 | 210.32 | 211.36 | 207.11 | 207.38 | 232,368 | -1.76(-0.84%) |
Dec 29, 2021 | 206.73 | 210.21 | 206.55 | 209.14 | 341,970 | +2.23(+1.08%) |
Dec 28, 2021 | 204.62 | 208.10 | 204.62 | 206.91 | 193,526 | +2.21(+1.08%) |
Dec 27, 2021 | 201.59 | 204.77 | 201.09 | 204.70 | 203,634 | +3.88(+1.93%) |
Dec 23, 2021 | 200.10 | 202.62 | 199.97 | 200.82 | 255,711 | +1.27(+0.64%) |
Dec 22, 2021 | 199.84 | 201.25 | 199.19 | 199.55 | 382,634 | -1.05(-0.52%) |
Dec 21, 2021 | 197.55 | 200.76 | 196.56 | 200.60 | 321,467 | +5.65(+2.90%) |
Dec 20, 2021 | 196.25 | 196.55 | 188.48 | 194.95 | 522,952 | -4.34(-2.18%) |
Dec 17, 2021 | 202.52 | 202.97 | 198.29 | 199.29 | 742,654 | -3.83(-1.89%) |
Dec 16, 2021 | 204.71 | 205.62 | 199.24 | 203.13 | 399,528 | +0.00(+0.00%) |
Dec 15, 2021 | 202.15 | 203.44 | 199.29 | 203.13 | 439,187 | +2.46(+1.22%) |
Dec 14, 2021 | 202.38 | 204.65 | 200.32 | 200.67 | 470,655 | -2.22(-1.10%) |
Dec 13, 2021 | 204.66 | 205.15 | 201.90 | 202.90 | 384,758 | -1.93(-0.94%) |
Dec 10, 2021 | 205.85 | 206.12 | 202.36 | 204.82 | 328,747 | +1.04(+0.51%) |
Dec 09, 2021 | 206.63 | 206.63 | 202.96 | 203.78 | 558,901 | -3.81(-1.84%) |
Dec 08, 2021 | 208.05 | 209.12 | 205.18 | 207.60 | 335,898 | +0.29(+0.14%) |
Dec 07, 2021 | 204.72 | 208.86 | 204.72 | 207.31 | 418,059 | +4.05(+1.99%) |
Dec 06, 2021 | 201.23 | 205.25 | 200.68 | 203.26 | 360,044 | +5.15(+2.60%) |
Dec 03, 2021 | 201.50 | 204.26 | 196.38 | 198.11 | 447,554 | -3.39(-1.68%) |
Dec 02, 2021 | 196.15 | 202.42 | 195.27 | 201.50 | 469,867 | +6.23(+3.19%) |
Dec 01, 2021 | 200.70 | 202.90 | 195.04 | 195.27 | 483,116 | -2.27(-1.15%) |
Nov 30, 2021 | 204.97 | 207.29 | 196.73 | 197.54 | 1,051,275 | -9.42(-4.55%) |
Nov 29, 2021 | 208.48 | 209.59 | 206.25 | 206.96 | 442,521 | +1.52(+0.74%) |
Nov 26, 2021 | 204.35 | 206.47 | 202.34 | 205.45 | 331,899 | -4.71(-2.24%) |
Nov 24, 2021 | 212.91 | 212.95 | 209.49 | 210.15 | 587,391 | -2.50(-1.17%) |
Nov 23, 2021 | 211.05 | 212.93 | 209.51 | 212.65 | 305,999 | +2.38(+1.13%) |
Nov 22, 2021 | 210.31 | 212.50 | 208.72 | 210.27 | 471,139 | +0.43(+0.21%) |
Nov 19, 2021 | 211.17 | 212.36 | 209.68 | 209.83 | 494,366 | -1.21(-0.57%) |
Nov 18, 2021 | 213.94 | 211.26 | 210.07 | 211.04 | 360,123 | -3.02(-1.41%) |
Nov 17, 2021 | 215.95 | 216.87 | 212.10 | 214.06 | 253,445 | -2.21(-1.02%) |
Nov 16, 2021 | 215.53 | 219.04 | 215.44 | 216.27 | 283,070 | +0.60(+0.28%) |
Nov 15, 2021 | 217.62 | 217.63 | 214.78 | 215.66 | 327,255 | -0.58(-0.27%) |
Nov 12, 2021 | 213.93 | 216.45 | 212.64 | 216.24 | 232,025 | +3.21(+1.51%) |
Nov 11, 2021 | 214.23 | 214.97 | 212.30 | 213.03 | 242,705 | -0.71(-0.33%) |
Nov 10, 2021 | 217.59 | 213.74 | 323,756 | -4.36(-2.00%) | ||
Nov 09, 2021 | 215.90 | 218.22 | 214.48 | 218.10 | 408,274 | +0.62(+0.29%) |
Nov 08, 2021 | 219.08 | 220.13 | 216.96 | 217.48 | 334,817 | +0.06(+0.03%) |
Nov 05, 2021 | 210.44 | 217.69 | 210.39 | 217.42 | 778,284 | +7.75(+3.70%) |
Nov 04, 2021 | 208.30 | 211.09 | 208.30 | 209.67 | 285,699 | +1.07(+0.51%) |
Nov 03, 2021 | 207.46 | 211.77 | 207.46 | 208.60 | 615,911 | +1.02(+0.49%) |
Nov 02, 2021 | 210.53 | 212.33 | 207.48 | 207.59 | 434,524 | -2.94(-1.40%) |