Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 220.36 | 222.21 | 218.59 | 218.83 | 2,971,939 | -1.51(-0.68%) |
Sep 29, 2022 | 223.30 | 223.32 | 218.00 | 220.34 | 2,088,447 | -4.06(-1.81%) |
Sep 28, 2022 | 221.77 | 225.75 | 219.74 | 224.41 | 2,416,493 | +4.19(+1.90%) |
Sep 27, 2022 | 222.92 | 224.41 | 218.19 | 220.22 | 1,935,666 | -0.99(-0.45%) |
Sep 26, 2022 | 222.49 | 224.84 | 220.41 | 221.20 | 1,743,328 | -1.59(-0.71%) |
Sep 23, 2022 | 222.75 | 223.37 | 220.28 | 222.79 | 2,018,161 | -0.18(-0.08%) |
Sep 22, 2022 | 222.37 | 224.93 | 221.41 | 222.97 | 1,682,995 | +0.05(+0.02%) |
Sep 21, 2022 | 227.95 | 229.38 | 222.85 | 222.93 | 1,478,587 | -3.02(-1.34%) |
Sep 20, 2022 | 226.84 | 227.06 | 224.10 | 225.94 | 1,805,345 | -2.11(-0.92%) |
Sep 19, 2022 | 223.31 | 228.15 | 223.30 | 228.05 | 1,521,151 | +2.01(+0.89%) |
Sep 16, 2022 | 222.44 | 226.66 | 220.82 | 226.04 | 2,811,141 | +2.83(+1.27%) |
Sep 15, 2022 | 225.95 | 227.12 | 222.12 | 223.21 | 2,166,938 | -3.65(-1.61%) |
Sep 14, 2022 | 228.32 | 229.01 | 225.07 | 226.85 | 2,617,375 | -0.56(-0.25%) |
Sep 13, 2022 | 232.14 | 233.26 | 226.60 | 227.41 | 2,690,111 | -8.60(-3.64%) |
Sep 12, 2022 | 237.11 | 237.76 | 235.40 | 236.01 | 1,706,721 | -0.34(-0.14%) |
Sep 09, 2022 | 235.26 | 237.11 | 233.27 | 236.35 | 2,145,902 | +2.28(+0.98%) |
Sep 08, 2022 | 228.99 | 234.20 | 228.11 | 234.07 | 1,759,927 | +1.22(+0.52%) |
Sep 07, 2022 | 228.37 | 233.41 | 228.07 | 232.85 | 2,134,057 | +3.45(+1.50%) |
Sep 06, 2022 | 229.64 | 231.61 | 228.05 | 229.40 | 2,262,473 | -0.33(-0.14%) |
Sep 02, 2022 | 236.28 | 237.94 | 228.39 | 229.73 | 2,542,340 | -7.21(-3.04%) |
Sep 01, 2022 | 234.17 | 237.07 | 233.25 | 236.94 | 1,347,603 | +1.49(+0.63%) |
Aug 31, 2022 | 239.06 | 239.24 | 234.62 | 235.44 | 2,167,333 | -1.14(-0.48%) |
Aug 30, 2022 | 239.65 | 239.77 | 235.17 | 236.58 | 1,302,148 | -3.17(-1.32%) |
Aug 29, 2022 | 239.83 | 241.71 | 238.45 | 239.75 | 1,222,821 | -1.54(-0.64%) |
Aug 26, 2022 | 249.02 | 249.29 | 241.02 | 241.29 | 1,784,241 | -7.45(-2.99%) |
Aug 25, 2022 | 247.26 | 248.88 | 246.37 | 248.74 | 978,541 | +1.99(+0.81%) |
Aug 24, 2022 | 246.79 | 247.90 | 245.88 | 246.74 | 897,204 | +0.36(+0.14%) |
Aug 23, 2022 | 246.75 | 247.64 | 245.64 | 246.39 | 1,092,572 | -0.59(-0.24%) |
Aug 22, 2022 | 249.50 | 249.50 | 246.07 | 246.97 | 1,425,697 | -3.31(-1.32%) |
Aug 19, 2022 | 249.79 | 250.80 | 249.21 | 250.29 | 2,294,255 | -1.08(-0.43%) |
Aug 18, 2022 | 250.82 | 251.99 | 250.03 | 251.37 | 1,088,878 | +0.24(+0.10%) |
Aug 17, 2022 | 248.98 | 251.94 | 248.47 | 251.13 | 1,231,802 | +0.63(+0.25%) |
Aug 16, 2022 | 248.76 | 251.09 | 248.26 | 250.50 | 1,142,838 | +0.32(+0.13%) |
Aug 15, 2022 | 246.10 | 250.38 | 245.68 | 250.18 | 1,109,740 | +2.82(+1.14%) |
Aug 12, 2022 | 242.56 | 247.72 | 241.79 | 247.36 | 1,306,319 | +6.31(+2.62%) |
Aug 11, 2022 | 243.38 | 244.04 | 240.81 | 241.05 | 1,637,916 | -2.16(-0.89%) |
Aug 10, 2022 | 245.60 | 245.64 | 241.80 | 243.21 | 1,670,171 | +2.57(+1.07%) |
Aug 09, 2022 | 239.61 | 242.34 | 238.28 | 240.63 | 1,111,185 | +1.15(+0.48%) |
Aug 08, 2022 | 240.46 | 242.16 | 238.20 | 239.49 | 1,135,622 | +1.36(+0.57%) |
Aug 05, 2022 | 232.24 | 238.36 | 232.24 | 238.13 | 1,213,370 | +3.09(+1.32%) |
Aug 04, 2022 | 235.71 | 236.00 | 233.40 | 235.04 | 1,240,904 | -0.32(-0.14%) |
Aug 03, 2022 | 232.38 | 236.56 | 231.25 | 235.36 | 1,296,339 | +3.56(+1.54%) |
Aug 02, 2022 | 232.89 | 233.69 | 229.94 | 231.79 | 1,170,322 | -0.67(-0.29%) |
Aug 01, 2022 | 231.30 | 233.61 | 230.77 | 232.47 | 1,260,651 | +0.19(+0.08%) |
Jul 29, 2022 | 230.96 | 233.16 | 229.09 | 232.27 | 1,884,712 | +1.58(+0.68%) |
Jul 28, 2022 | 226.38 | 231.46 | 224.48 | 230.69 | 1,904,596 | +5.24(+2.32%) |
Jul 27, 2022 | 211.87 | 226.08 | 210.57 | 225.45 | 2,990,993 | +15.54(+7.40%) |
Jul 26, 2022 | 210.15 | 211.93 | 208.42 | 209.91 | 1,617,905 | -0.45(-0.22%) |
Jul 25, 2022 | 212.89 | 213.10 | 208.89 | 210.37 | 906,049 | -1.89(-0.89%) |
Jul 22, 2022 | 211.07 | 214.21 | 210.74 | 212.26 | 1,710,658 | +2.17(+1.03%) |
Jul 21, 2022 | 207.82 | 210.37 | 206.84 | 210.09 | 2,459,266 | +1.97(+0.94%) |
Jul 20, 2022 | 210.44 | 211.02 | 206.78 | 208.12 | 2,314,532 | -2.78(-1.32%) |
Jul 19, 2022 | 206.39 | 211.34 | 205.40 | 210.91 | 1,767,420 | +7.35(+3.61%) |
Jul 18, 2022 | 206.42 | 207.70 | 202.78 | 203.56 | 1,284,096 | -2.72(-1.32%) |
Jul 15, 2022 | 205.51 | 207.14 | 205.17 | 206.27 | 1,182,950 | +2.82(+1.39%) |
Jul 14, 2022 | 200.96 | 204.02 | 199.28 | 203.45 | 990,525 | +0.16(+0.08%) |
Jul 13, 2022 | 201.40 | 205.23 | 200.47 | 203.29 | 1,120,214 | -1.21(-0.59%) |
Jul 12, 2022 | 207.84 | 209.29 | 203.55 | 204.50 | 1,310,688 | -2.50(-1.21%) |
Jul 11, 2022 | 208.93 | 209.45 | 206.39 | 207.01 | 1,183,212 | -2.29(-1.10%) |
Jul 08, 2022 | 207.21 | 209.86 | 206.83 | 209.30 | 1,197,257 | +0.72(+0.35%) |
Jul 07, 2022 | 209.38 | 210.31 | 207.82 | 208.58 | 1,775,214 | -0.71(-0.34%) |
Jul 06, 2022 | 206.12 | 210.82 | 205.55 | 209.29 | 1,402,746 | +4.60(+2.25%) |
Jul 05, 2022 | 202.91 | 204.71 | 198.07 | 204.68 | 1,511,008 | -0.72(-0.35%) |
Jul 01, 2022 | 202.24 | 205.69 | 201.43 | 205.41 | 1,615,432 | +3.07(+1.52%) |
Jun 30, 2022 | 202.61 | 205.23 | 201.50 | 202.33 | 2,311,521 | -2.07(-1.01%) |
Jun 29, 2022 | 206.26 | 207.81 | 202.46 | 204.41 | 1,676,235 | -1.80(-0.87%) |
Jun 28, 2022 | 210.69 | 212.31 | 206.06 | 206.21 | 1,466,786 | -4.09(-1.95%) |
Jun 27, 2022 | 210.26 | 212.41 | 208.05 | 210.30 | 1,680,668 | -0.46(-0.22%) |
Jun 24, 2022 | 204.31 | 210.82 | 204.19 | 210.76 | 1,984,771 | +7.91(+3.90%) |
Jun 23, 2022 | 201.82 | 203.42 | 200.55 | 202.85 | 1,409,306 | +3.06(+1.53%) |
Jun 22, 2022 | 197.01 | 202.08 | 196.50 | 199.79 | 1,563,070 | +0.54(+0.27%) |
Jun 21, 2022 | 195.97 | 199.82 | 195.47 | 199.25 | 1,837,447 | +6.32(+3.28%) |
Jun 17, 2022 | 192.12 | 194.09 | 189.40 | 192.93 | 3,472,881 | +0.33(+0.17%) |
Jun 16, 2022 | 196.11 | 197.65 | 191.26 | 192.60 | 1,864,399 | -6.95(-3.48%) |
Jun 15, 2022 | 198.42 | 202.43 | 196.19 | 199.55 | 1,852,675 | +2.91(+1.48%) |
Jun 14, 2022 | 197.98 | 197.98 | 194.58 | 196.64 | 1,848,169 | -0.61(-0.31%) |
Jun 13, 2022 | 199.29 | 201.27 | 196.61 | 197.25 | 1,864,482 | -6.61(-3.24%) |
Jun 10, 2022 | 205.14 | 206.36 | 202.74 | 203.86 | 1,909,025 | -3.93(-1.89%) |
Jun 09, 2022 | 210.46 | 212.90 | 207.65 | 207.79 | 1,121,532 | -3.13(-1.48%) |
Jun 08, 2022 | 211.77 | 212.66 | 209.56 | 210.92 | 1,074,710 | -2.19(-1.03%) |
Jun 07, 2022 | 208.84 | 213.55 | 208.84 | 213.11 | 1,127,528 | +2.66(+1.26%) |
Jun 06, 2022 | 213.31 | 214.97 | 210.06 | 210.46 | 1,469,252 | -1.12(-0.53%) |
Jun 03, 2022 | 213.49 | 213.70 | 210.45 | 211.58 | 1,507,255 | -2.91(-1.35%) |
Jun 02, 2022 | 210.57 | 214.64 | 208.62 | 214.48 | 1,472,967 | +4.21(+2.00%) |
Jun 01, 2022 | 214.79 | 215.43 | 209.90 | 210.28 | 1,458,907 | -3.47(-1.62%) |
May 31, 2022 | 214.91 | 215.94 | 212.19 | 213.75 | 3,136,588 | -1.65(-0.77%) |
May 27, 2022 | 210.93 | 215.44 | 210.58 | 215.39 | 1,527,590 | +6.12(+2.92%) |
May 26, 2022 | 206.13 | 210.84 | 205.72 | 209.28 | 1,406,268 | +4.20(+2.05%) |
May 25, 2022 | 203.43 | 205.84 | 202.62 | 205.08 | 1,397,148 | +1.12(+0.55%) |
May 24, 2022 | 203.27 | 204.79 | 201.13 | 203.96 | 1,943,831 | -0.22(-0.11%) |
May 23, 2022 | 202.58 | 204.30 | 201.08 | 204.18 | 1,552,175 | +4.14(+2.07%) |
May 20, 2022 | 200.25 | 201.21 | 195.23 | 200.03 | 2,754,839 | +1.72(+0.87%) |
May 19, 2022 | 199.50 | 200.91 | 197.06 | 198.32 | 1,687,524 | -1.58(-0.79%) |
May 18, 2022 | 204.68 | 204.77 | 199.23 | 199.90 | 1,698,902 | -6.19(-3.00%) |
May 17, 2022 | 203.06 | 206.69 | 202.16 | 206.09 | 1,915,524 | +6.10(+3.05%) |
May 16, 2022 | 200.02 | 201.26 | 197.27 | 200.00 | 2,024,748 | -0.18(-0.09%) |
May 13, 2022 | 200.64 | 201.32 | 198.34 | 200.18 | 2,493,692 | +1.26(+0.63%) |
May 12, 2022 | 198.79 | 200.25 | 195.89 | 198.92 | 1,994,874 | -1.01(-0.50%) |
May 11, 2022 | 201.95 | 205.20 | 199.20 | 199.93 | 2,201,930 | -3.65(-1.79%) |
May 10, 2022 | 203.90 | 206.01 | 200.71 | 203.58 | 2,636,087 | +2.44(+1.22%) |
May 09, 2022 | 205.21 | 206.35 | 200.51 | 201.14 | 2,714,661 | -6.85(-3.30%) |
May 06, 2022 | 208.21 | 209.20 | 205.09 | 207.99 | 1,649,657 | -1.55(-0.74%) |
May 05, 2022 | 218.88 | 218.88 | 207.23 | 209.55 | 2,193,956 | -9.89(-4.51%) |
May 04, 2022 | 212.67 | 219.95 | 211.22 | 219.44 | 1,701,727 | +7.04(+3.31%) |
May 03, 2022 | 210.90 | 213.75 | 210.09 | 212.40 | 2,041,610 | +2.13(+1.01%) |
May 02, 2022 | 210.72 | 212.88 | 206.26 | 210.28 | 2,381,440 | +1.09(+0.52%) |
Apr 29, 2022 | 219.25 | 219.71 | 208.51 | 209.18 | 2,742,881 | -11.03(-5.01%) |
Apr 28, 2022 | 219.77 | 222.13 | 218.19 | 220.21 | 2,346,406 | +1.61(+0.74%) |
Apr 27, 2022 | 215.72 | 223.18 | 214.26 | 218.60 | 2,390,921 | +5.49(+2.57%) |
Apr 26, 2022 | 215.38 | 217.85 | 213.01 | 213.11 | 2,269,138 | -4.58(-2.11%) |
Apr 25, 2022 | 213.97 | 218.03 | 212.57 | 217.69 | 1,888,166 | +3.39(+1.58%) |
Apr 22, 2022 | 221.08 | 222.62 | 214.09 | 214.30 | 1,782,762 | -6.39(-2.89%) |
Apr 21, 2022 | 223.75 | 225.55 | 220.10 | 220.69 | 1,400,854 | -2.34(-1.05%) |
Apr 20, 2022 | 222.21 | 223.50 | 221.56 | 223.03 | 1,612,195 | +2.90(+1.32%) |
Apr 19, 2022 | 217.83 | 220.96 | 216.09 | 220.13 | 2,360,792 | +2.30(+1.06%) |
Apr 18, 2022 | 218.60 | 220.30 | 216.09 | 217.83 | 2,362,871 | -1.92(-0.87%) |
Apr 14, 2022 | 224.10 | 224.99 | 219.19 | 219.75 | 2,308,781 | -4.35(-1.94%) |
Apr 13, 2022 | 222.29 | 224.51 | 222.22 | 224.10 | 1,633,569 | +2.57(+1.16%) |
Apr 12, 2022 | 224.60 | 225.24 | 221.09 | 221.53 | 1,777,082 | +0.10(+0.04%) |
Apr 11, 2022 | 227.93 | 228.87 | 221.06 | 221.43 | 2,177,215 | -6.47(-2.84%) |
Apr 08, 2022 | 228.55 | 229.79 | 227.00 | 227.91 | 1,532,503 | -0.76(-0.33%) |
Apr 07, 2022 | 226.82 | 229.68 | 226.79 | 228.66 | 2,259,586 | +0.68(+0.30%) |
Apr 06, 2022 | 225.97 | 229.19 | 225.67 | 227.98 | 2,407,919 | -0.20(-0.09%) |
Apr 05, 2022 | 225.24 | 230.71 | 224.88 | 228.18 | 2,627,705 | +2.70(+1.20%) |
Apr 04, 2022 | 224.12 | 226.39 | 223.75 | 225.48 | 2,047,225 | +1.61(+0.72%) |
Apr 01, 2022 | 218.85 | 224.25 | 217.72 | 223.87 | 2,018,087 | +5.71(+2.62%) |
Mar 31, 2022 | 219.73 | 222.50 | 218.15 | 218.16 | 3,449,040 | -0.21(-0.10%) |
Mar 30, 2022 | 214.46 | 219.09 | 213.46 | 218.37 | 1,698,879 | +2.69(+1.25%) |
Mar 29, 2022 | 213.67 | 216.14 | 212.84 | 215.67 | 1,627,931 | +4.12(+1.95%) |
Mar 28, 2022 | 210.05 | 211.57 | 209.12 | 211.55 | 1,254,575 | +1.54(+0.74%) |
Mar 25, 2022 | 208.73 | 210.03 | 207.59 | 210.01 | 1,303,573 | +2.00(+0.96%) |
Mar 24, 2022 | 205.02 | 208.14 | 203.94 | 208.00 | 1,202,890 | +4.20(+2.06%) |
Mar 23, 2022 | 206.88 | 206.89 | 203.71 | 203.80 | 1,168,500 | -2.53(-1.23%) |
Mar 22, 2022 | 203.89 | 206.66 | 202.65 | 206.33 | 1,980,151 | +2.57(+1.26%) |
Mar 21, 2022 | 205.41 | 206.40 | 201.68 | 203.76 | 2,153,352 | -2.07(-1.01%) |
Mar 18, 2022 | 205.10 | 208.50 | 203.48 | 205.84 | 6,433,815 | +0.74(+0.36%) |
Mar 17, 2022 | 202.99 | 205.17 | 202.63 | 205.10 | 1,516,276 | +1.40(+0.69%) |
Mar 16, 2022 | 204.21 | 205.71 | 199.29 | 203.70 | 2,176,064 | +0.14(+0.07%) |
Mar 15, 2022 | 201.34 | 204.10 | 200.04 | 203.55 | 2,315,663 | +5.09(+2.57%) |
Mar 14, 2022 | 199.01 | 201.07 | 197.71 | 198.46 | 2,152,915 | -0.26(-0.13%) |
Mar 11, 2022 | 201.94 | 203.59 | 198.18 | 198.72 | 1,736,411 | -2.07(-1.03%) |
Mar 10, 2022 | 197.99 | 201.45 | 196.56 | 200.79 | 2,502,493 | +0.74(+0.37%) |
Mar 09, 2022 | 200.66 | 201.42 | 196.59 | 200.05 | 1,877,964 | +4.12(+2.10%) |
Mar 08, 2022 | 198.28 | 203.26 | 195.51 | 195.93 | 2,438,482 | -2.87(-1.44%) |
Mar 07, 2022 | 198.16 | 202.06 | 196.97 | 198.80 | 2,657,158 | -0.07(-0.03%) |
Mar 04, 2022 | 194.21 | 199.01 | 193.30 | 198.87 | 1,564,230 | +3.59(+1.84%) |
Mar 03, 2022 | 199.25 | 199.97 | 194.59 | 195.28 | 2,297,245 | -1.52(-0.77%) |
Mar 02, 2022 | 193.62 | 197.79 | 192.92 | 196.80 | 1,755,335 | +3.80(+1.97%) |
Mar 01, 2022 | 194.18 | 195.14 | 191.90 | 193.00 | 1,575,704 | -2.03(-1.04%) |
Feb 28, 2022 | 194.07 | 195.45 | 191.94 | 195.04 | 2,341,083 | +0.08(+0.04%) |
Feb 25, 2022 | 191.78 | 195.13 | 192.34 | 194.96 | 1,400,798 | +3.95(+2.07%) |
Feb 24, 2022 | 184.60 | 191.48 | 183.42 | 191.01 | 2,058,021 | +3.75(+2.00%) |
Feb 23, 2022 | 191.75 | 192.78 | 186.87 | 187.26 | 1,726,058 | -3.44(-1.81%) |
Feb 22, 2022 | 191.23 | 193.14 | 189.32 | 190.71 | 1,771,660 | -0.52(-0.27%) |
Feb 18, 2022 | 191.23 | 0 | -0.01(-0.00%) | |||
Feb 17, 2022 | 193.58 | 194.36 | 190.79 | 191.24 | 1,677,843 | -3.61(-1.85%) |
Feb 16, 2022 | 194.05 | 195.78 | 192.07 | 194.84 | 1,922,359 | +0.21(+0.11%) |
Feb 15, 2022 | 195.07 | 195.39 | 193.23 | 194.63 | 1,480,080 | +1.95(+1.01%) |
Feb 14, 2022 | 194.98 | 195.28 | 190.50 | 192.69 | 1,991,144 | -1.73(-0.89%) |
Feb 11, 2022 | 196.91 | 197.86 | 194.32 | 194.42 | 2,808,071 | -1.67(-0.85%) |
Feb 10, 2022 | 197.72 | 198.73 | 194.79 | 196.09 | 2,379,809 | -5.36(-2.66%) |
Feb 09, 2022 | 200.79 | 201.67 | 199.64 | 201.45 | 2,178,929 | +2.62(+1.32%) |
Feb 08, 2022 | 195.29 | 199.29 | 194.62 | 198.82 | 1,576,296 | +2.32(+1.18%) |
Feb 07, 2022 | 197.37 | 198.41 | 195.80 | 196.50 | 1,658,153 | -0.26(-0.13%) |
Feb 04, 2022 | 194.51 | 197.79 | 191.97 | 196.76 | 2,113,792 | +1.07(+0.55%) |
Feb 03, 2022 | 194.93 | 198.10 | 195.69 | 2,029,288 | -2.64(-1.33%) | |
Feb 02, 2022 | 196.10 | 198.74 | 195.78 | 198.34 | 2,253,555 | +2.23(+1.14%) |
Feb 01, 2022 | 196.98 | 197.73 | 193.26 | 196.10 | 2,223,837 | -0.58(-0.30%) |
Jan 31, 2022 | 190.17 | 197.82 | 196.69 | 3,263,375 | +6.58(+3.46%) | |
Jan 28, 2022 | 187.88 | 190.12 | 183.83 | 190.10 | 2,371,096 | +2.72(+1.45%) |
Jan 27, 2022 | 189.13 | 191.35 | 185.61 | 187.38 | 3,696,604 | -0.99(-0.53%) |
Jan 26, 2022 | 196.04 | 198.69 | 187.52 | 188.38 | 5,960,418 | -18.53(-8.95%) |
Jan 25, 2022 | 203.29 | 208.62 | 202.95 | 206.90 | 2,607,219 | -1.30(-0.62%) |
Jan 24, 2022 | 205.95 | 209.28 | 201.32 | 208.20 | 3,125,381 | +1.06(+0.51%) |
Jan 21, 2022 | 210.42 | 211.53 | 206.86 | 207.14 | 2,268,790 | -3.03(-1.44%) |
Jan 20, 2022 | 216.18 | 217.87 | 209.62 | 210.18 | 2,150,255 | -4.31(-2.01%) |
Jan 19, 2022 | 217.17 | 218.90 | 214.39 | 214.49 | 1,691,760 | -1.54(-0.71%) |
Jan 18, 2022 | 215.60 | 217.34 | 212.51 | 216.02 | 2,033,023 | -2.20(-1.01%) |
Jan 14, 2022 | 218.23 | 0 | -3.03(-1.37%) | |||
Jan 13, 2022 | 224.06 | 225.19 | 220.66 | 221.26 | 1,164,125 | -2.57(-1.15%) |
Jan 12, 2022 | 224.31 | 225.27 | 222.48 | 223.84 | 1,260,499 | -0.62(-0.28%) |
Jan 11, 2022 | 222.91 | 224.59 | 219.52 | 224.46 | 1,355,307 | +2.28(+1.03%) |
Jan 10, 2022 | 225.47 | 226.98 | 221.26 | 222.18 | 2,022,352 | -5.68(-2.49%) |
Jan 07, 2022 | 229.71 | 230.14 | 227.75 | 227.85 | 1,532,481 | -2.43(-1.06%) |
Jan 06, 2022 | 231.31 | 233.44 | 229.56 | 230.29 | 2,040,350 | -1.59(-0.69%) |
Jan 05, 2022 | 233.33 | 235.15 | 231.66 | 231.88 | 2,286,020 | -1.99(-0.85%) |
Jan 04, 2022 | 231.99 | 235.68 | 231.99 | 233.87 | 2,226,819 | +1.09(+0.47%) |
Jan 03, 2022 | 233.79 | 236.08 | 230.32 | 232.79 | 1,464,329 | -2.45(-1.04%) |
Dec 31, 2021 | 234.16 | 236.35 | 233.34 | 235.24 | 926,870 | +0.97(+0.42%) |
Dec 30, 2021 | 236.83 | 236.91 | 234.07 | 234.26 | 789,593 | -2.34(-0.99%) |
Dec 29, 2021 | 236.15 | 237.51 | 233.44 | 236.60 | 981,992 | +1.85(+0.79%) |
Dec 28, 2021 | 234.94 | 235.55 | 234.14 | 234.75 | 969,006 | -0.21(-0.09%) |
Dec 27, 2021 | 231.92 | 235.36 | 231.35 | 234.96 | 1,069,864 | +4.09(+1.77%) |
Dec 23, 2021 | 226.98 | 232.55 | 226.93 | 230.87 | 1,606,443 | +4.18(+1.84%) |
Dec 22, 2021 | 221.17 | 226.82 | 221.00 | 226.69 | 1,405,255 | +5.41(+2.44%) |
Dec 21, 2021 | 220.59 | 221.50 | 218.71 | 221.28 | 1,158,677 | +2.47(+1.13%) |
Dec 20, 2021 | 216.06 | 219.06 | 214.79 | 218.81 | 1,192,709 | -0.05(-0.02%) |
Dec 17, 2021 | 219.56 | 222.13 | 218.21 | 218.86 | 2,589,385 | -2.33(-1.05%) |
Dec 16, 2021 | 223.16 | 223.76 | 220.41 | 221.19 | 1,674,386 | -1.97(-0.89%) |
Dec 15, 2021 | 218.90 | 223.29 | 218.90 | 223.16 | 1,610,512 | +4.01(+1.83%) |
Dec 14, 2021 | 223.09 | 223.90 | 217.21 | 219.15 | 1,573,634 | -5.06(-2.26%) |
Dec 13, 2021 | 225.47 | 226.38 | 223.99 | 224.21 | 1,687,970 | -1.63(-0.72%) |
Dec 10, 2021 | 223.28 | 225.97 | 222.71 | 225.84 | 1,337,676 | +3.81(+1.71%) |
Dec 09, 2021 | 222.53 | 223.15 | 220.94 | 222.03 | 1,390,091 | -0.50(-0.22%) |
Dec 08, 2021 | 221.55 | 223.81 | 220.54 | 222.53 | 1,101,020 | -0.79(-0.35%) |
Dec 07, 2021 | 223.15 | 224.28 | 221.52 | 223.32 | 1,846,139 | +2.78(+1.26%) |
Dec 06, 2021 | 220.71 | 221.60 | 219.09 | 220.54 | 2,410,728 | +2.19(+1.00%) |
Dec 03, 2021 | 220.54 | 221.44 | 216.32 | 218.34 | 1,644,262 | -2.41(-1.09%) |
Dec 02, 2021 | 216.92 | 222.34 | 216.92 | 220.75 | 2,233,958 | +5.28(+2.45%) |
Dec 01, 2021 | 218.36 | 220.56 | 213.27 | 215.47 | 2,520,192 | -3.82(-1.74%) |
Nov 30, 2021 | 224.63 | 224.67 | 217.81 | 219.29 | 4,605,511 | -4.76(-2.12%) |
Nov 29, 2021 | 219.50 | 225.27 | 218.09 | 224.05 | 2,205,090 | +5.96(+2.73%) |
Nov 26, 2021 | 222.00 | 222.53 | 217.56 | 218.09 | 1,438,981 | -4.51(-2.03%) |
Nov 24, 2021 | 223.16 | 223.96 | 220.79 | 222.60 | 1,590,995 | -1.68(-0.75%) |
Nov 23, 2021 | 223.78 | 224.65 | 222.34 | 224.28 | 1,533,844 | -0.65(-0.29%) |
Nov 22, 2021 | 225.55 | 229.06 | 224.08 | 224.92 | 1,137,784 | -1.03(-0.46%) |
Nov 19, 2021 | 227.07 | 227.24 | 225.03 | 225.96 | 1,370,597 | -0.04(-0.02%) |
Nov 18, 2021 | 225.06 | 226.28 | 225.73 | 226.00 | 1,211,925 | +1.02(+0.45%) |
Nov 17, 2021 | 222.36 | 225.24 | 221.87 | 224.98 | 1,137,399 | +1.55(+0.69%) |
Nov 16, 2021 | 222.27 | 225.15 | 222.25 | 223.43 | 1,425,687 | +2.08(+0.94%) |
Nov 15, 2021 | 220.16 | 221.52 | 218.23 | 221.35 | 1,083,189 | +2.02(+0.92%) |
Nov 12, 2021 | 218.07 | 220.22 | 217.19 | 219.33 | 1,271,461 | +2.26(+1.04%) |
Nov 11, 2021 | 217.34 | 218.19 | 216.24 | 217.07 | 747,250 | -1.04(-0.48%) |
Nov 10, 2021 | 218.40 | 218.10 | 1,138,292 | +0.42(+0.19%) | ||
Nov 09, 2021 | 216.59 | 217.98 | 214.35 | 217.69 | 1,150,882 | +1.62(+0.75%) |
Nov 08, 2021 | 218.64 | 218.64 | 215.10 | 216.06 | 1,451,092 | -2.00(-0.92%) |
Nov 05, 2021 | 217.74 | 218.56 | 216.34 | 218.07 | 1,468,510 | +3.22(+1.50%) |
Nov 04, 2021 | 214.33 | 215.89 | 213.76 | 214.85 | 1,253,330 | +0.44(+0.20%) |
Nov 03, 2021 | 211.16 | 214.73 | 211.00 | 214.41 | 1,136,433 | +0.55(+0.26%) |
Nov 02, 2021 | 212.03 | 213.93 | 210.96 | 213.86 | 1,315,142 | +2.88(+1.36%) |
Nov 01, 2021 | 212.85 | 211.85 | 209.96 | 210.98 | 1,235,014 | -2.23(-1.05%) |
Oct 29, 2021 | 210.93 | 213.70 | 210.93 | 213.21 | 1,694,861 | +1.48(+0.70%) |
Oct 28, 2021 | 211.21 | 211.73 | 1,503,714 | +0.93(+0.44%) | ||
Oct 27, 2021 | 211.95 | 213.47 | 209.46 | 210.80 | 2,151,579 | +2.99(+1.44%) |
Oct 26, 2021 | 207.19 | 209.06 | 207.81 | 1,916,314 | +0.69(+0.33%) | |
Oct 25, 2021 | 206.90 | 207.12 | 908,960 | +0.30(+0.15%) | ||
Oct 22, 2021 | 204.68 | 207.77 | 204.36 | 206.81 | 1,433,370 | +2.89(+1.42%) |
Oct 21, 2021 | 202.38 | 204.20 | 201.42 | 203.93 | 989,664 | +1.58(+0.78%) |
Oct 20, 2021 | 204.19 | 204.49 | 201.83 | 202.35 | 1,104,125 | -0.88(-0.43%) |
Oct 19, 2021 | 202.54 | 203.33 | 201.09 | 203.23 | 878,397 | +1.34(+0.66%) |
Oct 18, 2021 | 200.94 | 202.92 | 199.93 | 201.89 | 1,379,995 | -0.39(-0.19%) |
Oct 15, 2021 | 199.45 | 202.35 | 198.63 | 202.28 | 1,839,571 | +4.24(+2.14%) |
Oct 14, 2021 | 195.99 | 198.45 | 195.99 | 198.04 | 1,433,955 | +3.16(+1.62%) |
Oct 13, 2021 | 194.86 | 195.42 | 192.09 | 194.88 | 1,189,585 | +1.28(+0.66%) |
Oct 12, 2021 | 193.82 | 194.36 | 192.81 | 193.60 | 1,192,710 | +0.09(+0.04%) |
Oct 11, 2021 | 195.23 | 195.42 | 193.40 | 193.51 | 860,136 | -2.29(-1.17%) |
Oct 08, 2021 | 197.48 | 197.76 | 195.59 | 195.80 | 1,055,549 | -1.34(-0.68%) |
Oct 07, 2021 | 196.15 | 198.32 | 195.68 | 197.14 | 1,515,747 | +2.46(+1.26%) |
Oct 06, 2021 | 192.17 | 194.90 | 192.17 | 194.68 | 1,564,661 | +1.16(+0.60%) |
Oct 05, 2021 | 190.02 | 194.43 | 189.32 | 193.53 | 1,093,936 | +3.48(+1.83%) |
Oct 04, 2021 | 190.32 | 192.49 | 189.20 | 190.05 | 1,530,398 | -1.81(-0.94%) |