Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.89 | 184.89 | 176.72 | 177.37 | 183,857 | +0.25(+0.14%) |
Sep 29, 2022 | 177.80 | 179.42 | 171.04 | 177.12 | 202,044 | -3.04(-1.69%) |
Sep 28, 2022 | 176.62 | 181.53 | 174.39 | 180.16 | 209,053 | +5.69(+3.26%) |
Sep 27, 2022 | 176.65 | 177.99 | 172.11 | 174.47 | 206,075 | +1.62(+0.94%) |
Sep 26, 2022 | 171.25 | 176.25 | 170.81 | 172.85 | 245,709 | +1.26(+0.73%) |
Sep 23, 2022 | 167.94 | 172.23 | 164.49 | 171.59 | 337,869 | +0.91(+0.53%) |
Sep 22, 2022 | 179.37 | 179.37 | 166.71 | 170.68 | 417,964 | -10.32(-5.70%) |
Sep 21, 2022 | 187.59 | 189.99 | 180.91 | 181.00 | 200,202 | -3.32(-1.80%) |
Sep 20, 2022 | 186.32 | 187.60 | 182.74 | 184.32 | 221,201 | -3.72(-1.98%) |
Sep 19, 2022 | 188.45 | 189.05 | 182.12 | 188.04 | 260,064 | -3.56(-1.86%) |
Sep 16, 2022 | 193.69 | 194.28 | 190.06 | 191.60 | 685,549 | -6.85(-3.45%) |
Sep 15, 2022 | 202.50 | 208.62 | 196.88 | 198.45 | 330,319 | -6.68(-3.26%) |
Sep 14, 2022 | 200.33 | 207.16 | 199.05 | 205.13 | 222,535 | +4.00(+1.99%) |
Sep 13, 2022 | 201.54 | 204.80 | 199.04 | 201.13 | 245,077 | -9.79(-4.64%) |
Sep 12, 2022 | 208.22 | 212.12 | 206.39 | 210.92 | 196,617 | +2.73(+1.31%) |
Sep 09, 2022 | 197.24 | 208.94 | 197.24 | 208.19 | 513,474 | +10.99(+5.57%) |
Sep 08, 2022 | 186.34 | 198.36 | 184.26 | 197.20 | 278,382 | +8.46(+4.48%) |
Sep 07, 2022 | 182.67 | 190.91 | 182.10 | 188.74 | 312,880 | +5.93(+3.24%) |
Sep 06, 2022 | 186.89 | 190.37 | 181.49 | 182.81 | 295,503 | -2.47(-1.33%) |
Sep 02, 2022 | 188.15 | 189.65 | 182.76 | 185.28 | 210,724 | -0.78(-0.42%) |
Sep 01, 2022 | 188.66 | 189.78 | 178.44 | 186.06 | 385,328 | -5.43(-2.84%) |
Aug 31, 2022 | 197.44 | 200.90 | 190.20 | 191.49 | 316,725 | -4.44(-2.27%) |
Aug 30, 2022 | 204.78 | 206.85 | 194.18 | 195.93 | 280,040 | -7.80(-3.83%) |
Aug 29, 2022 | 202.27 | 205.51 | 202.04 | 203.73 | 174,843 | -1.29(-0.63%) |
Aug 26, 2022 | 212.60 | 214.28 | 202.92 | 205.02 | 175,647 | -8.86(-4.14%) |
Aug 25, 2022 | 213.00 | 214.51 | 209.98 | 213.88 | 109,600 | +2.03(+0.96%) |
Aug 24, 2022 | 206.53 | 215.37 | 206.53 | 211.85 | 178,803 | +4.21(+2.03%) |
Aug 23, 2022 | 207.29 | 211.11 | 205.64 | 207.64 | 136,520 | -0.03(-0.01%) |
Aug 22, 2022 | 212.11 | 214.24 | 206.27 | 207.67 | 191,568 | -7.46(-3.47%) |
Aug 19, 2022 | 219.67 | 219.67 | 212.55 | 215.13 | 148,094 | -6.06(-2.74%) |
Aug 18, 2022 | 216.09 | 222.54 | 214.60 | 221.19 | 163,529 | +6.05(+2.81%) |
Aug 17, 2022 | 215.00 | 218.48 | 214.28 | 215.14 | 214,903 | -0.32(-0.15%) |
Aug 16, 2022 | 222.64 | 222.64 | 215.00 | 215.46 | 388,691 | -8.47(-3.78%) |
Aug 15, 2022 | 220.00 | 226.10 | 217.16 | 223.93 | 421,655 | +3.96(+1.80%) |
Aug 12, 2022 | 214.53 | 221.61 | 213.40 | 219.97 | 990,838 | -6.49(-2.87%) |
Aug 11, 2022 | 225.00 | 231.41 | 225.00 | 226.46 | 237,992 | +2.92(+1.31%) |
Aug 10, 2022 | 216.90 | 223.57 | 214.22 | 223.54 | 191,577 | +11.69(+5.52%) |
Aug 09, 2022 | 217.64 | 218.61 | 209.81 | 211.85 | 173,228 | -6.30(-2.89%) |
Aug 08, 2022 | 219.21 | 221.52 | 215.61 | 218.15 | 207,049 | +0.65(+0.30%) |
Aug 05, 2022 | 213.59 | 223.24 | 212.99 | 217.50 | 306,771 | -0.39(-0.18%) |
Aug 04, 2022 | 219.26 | 223.76 | 216.06 | 217.89 | 226,460 | -0.38(-0.17%) |
Aug 03, 2022 | 223.25 | 230.40 | 209.16 | 218.27 | 610,308 | +1.44(+0.66%) |
Aug 02, 2022 | 205.99 | 220.46 | 205.99 | 216.83 | 436,334 | +7.75(+3.71%) |
Aug 01, 2022 | 206.51 | 211.72 | 206.24 | 209.08 | 301,191 | +0.09(+0.04%) |
Jul 29, 2022 | 209.07 | 211.19 | 201.37 | 208.99 | 310,872 | +0.49(+0.24%) |
Jul 28, 2022 | 212.37 | 212.37 | 204.51 | 208.50 | 175,470 | +0.13(+0.06%) |
Jul 27, 2022 | 206.45 | 210.97 | 203.66 | 208.37 | 200,388 | +4.44(+2.18%) |
Jul 26, 2022 | 201.95 | 206.76 | 199.33 | 203.93 | 177,387 | +2.94(+1.46%) |
Jul 25, 2022 | 203.43 | 203.52 | 199.04 | 200.99 | 140,594 | -2.99(-1.47%) |
Jul 22, 2022 | 208.64 | 210.93 | 202.10 | 203.98 | 169,745 | -3.52(-1.70%) |
Jul 21, 2022 | 201.84 | 209.07 | 201.50 | 207.50 | 181,180 | +3.28(+1.61%) |
Jul 20, 2022 | 201.81 | 207.72 | 201.05 | 204.22 | 188,936 | +3.92(+1.96%) |
Jul 19, 2022 | 199.81 | 202.48 | 196.24 | 200.30 | 171,950 | +4.93(+2.52%) |
Jul 18, 2022 | 201.84 | 204.39 | 194.79 | 195.37 | 138,870 | -4.51(-2.26%) |
Jul 15, 2022 | 201.48 | 202.30 | 194.35 | 199.88 | 182,554 | +2.66(+1.35%) |
Jul 14, 2022 | 192.12 | 197.75 | 188.78 | 197.22 | 171,394 | +2.09(+1.07%) |
Jul 13, 2022 | 188.52 | 200.11 | 187.39 | 195.13 | 184,169 | +1.85(+0.96%) |
Jul 12, 2022 | 193.86 | 199.27 | 188.06 | 193.28 | 217,132 | -0.58(-0.30%) |
Jul 11, 2022 | 201.07 | 205.29 | 192.14 | 193.86 | 276,448 | -9.50(-4.67%) |
Jul 08, 2022 | 200.34 | 208.77 | 200.06 | 203.36 | 149,066 | -0.35(-0.17%) |
Jul 07, 2022 | 202.72 | 210.46 | 201.68 | 203.71 | 184,894 | +2.12(+1.05%) |
Jul 06, 2022 | 202.00 | 206.76 | 198.77 | 201.59 | 193,900 | +0.58(+0.29%) |
Jul 05, 2022 | 184.62 | 201.71 | 183.88 | 201.01 | 221,646 | +11.86(+6.27%) |
Jul 01, 2022 | 183.42 | 190.15 | 182.65 | 189.15 | 175,351 | +6.48(+3.55%) |
Jun 30, 2022 | 183.66 | 186.17 | 177.19 | 182.67 | 419,739 | -5.12(-2.73%) |
Jun 29, 2022 | 188.60 | 189.44 | 182.35 | 187.79 | 146,756 | -0.61(-0.32%) |
Jun 28, 2022 | 202.54 | 202.54 | 187.29 | 188.40 | 180,751 | -12.51(-6.23%) |
Jun 27, 2022 | 200.64 | 202.46 | 194.54 | 200.91 | 233,212 | +2.62(+1.32%) |
Jun 24, 2022 | 193.68 | 199.97 | 193.17 | 198.29 | 466,664 | +6.95(+3.63%) |
Jun 23, 2022 | 182.11 | 191.62 | 181.00 | 191.34 | 283,277 | +9.64(+5.31%) |
Jun 22, 2022 | 172.41 | 184.64 | 172.41 | 181.70 | 266,723 | +6.12(+3.49%) |
Jun 21, 2022 | 170.88 | 178.25 | 170.55 | 175.58 | 414,587 | +9.19(+5.52%) |
Jun 17, 2022 | 164.96 | 167.96 | 160.93 | 166.39 | 513,109 | +4.50(+2.78%) |
Jun 16, 2022 | 161.11 | 162.23 | 157.04 | 161.89 | 399,309 | -5.64(-3.37%) |
Jun 15, 2022 | 166.14 | 172.74 | 162.01 | 167.53 | 525,233 | +4.29(+2.63%) |
Jun 14, 2022 | 173.69 | 173.69 | 160.01 | 163.24 | 421,727 | -9.98(-5.76%) |
Jun 13, 2022 | 175.78 | 177.10 | 170.44 | 173.22 | 256,874 | -10.65(-5.79%) |
Jun 10, 2022 | 181.35 | 185.82 | 177.43 | 183.87 | 199,018 | -2.52(-1.35%) |
Jun 09, 2022 | 187.20 | 190.85 | 185.81 | 186.39 | 148,383 | -3.66(-1.93%) |
Jun 08, 2022 | 189.97 | 193.20 | 187.97 | 190.05 | 122,308 | -1.69(-0.88%) |
Jun 07, 2022 | 182.98 | 191.96 | 182.72 | 191.74 | 220,468 | +7.00(+3.79%) |
Jun 06, 2022 | 180.92 | 185.36 | 178.20 | 184.74 | 291,742 | +7.37(+4.16%) |
Jun 03, 2022 | 182.53 | 184.90 | 177.08 | 177.37 | 240,744 | -7.98(-4.31%) |
Jun 02, 2022 | 176.28 | 187.60 | 173.75 | 185.35 | 202,380 | +10.99(+6.30%) |
Jun 01, 2022 | 178.58 | 180.98 | 170.88 | 174.36 | 200,003 | -2.47(-1.40%) |
May 31, 2022 | 182.79 | 183.47 | 175.27 | 176.83 | 159,032 | -7.09(-3.85%) |
May 27, 2022 | 181.05 | 186.10 | 181.05 | 183.92 | 124,533 | +4.93(+2.75%) |
May 26, 2022 | 174.57 | 179.74 | 173.56 | 178.99 | 244,888 | +4.89(+2.81%) |
May 25, 2022 | 168.71 | 175.89 | 168.40 | 174.10 | 203,906 | +3.96(+2.33%) |
May 24, 2022 | 173.15 | 178.15 | 166.38 | 170.14 | 191,838 | -7.03(-3.97%) |
May 23, 2022 | 177.70 | 179.97 | 173.22 | 177.17 | 167,821 | +1.27(+0.72%) |
May 20, 2022 | 175.19 | 176.33 | 167.24 | 175.90 | 335,850 | +4.18(+2.43%) |
May 19, 2022 | 165.54 | 174.66 | 164.09 | 171.72 | 320,367 | +4.43(+2.65%) |
May 18, 2022 | 169.53 | 173.74 | 165.19 | 167.29 | 217,563 | -7.04(-4.04%) |
May 17, 2022 | 167.37 | 175.40 | 162.22 | 174.33 | 431,908 | +10.64(+6.50%) |
May 16, 2022 | 162.34 | 170.31 | 161.98 | 163.69 | 419,827 | -1.41(-0.85%) |
May 13, 2022 | 159.27 | 169.50 | 157.47 | 165.10 | 490,664 | +12.51(+8.20%) |
May 12, 2022 | 148.03 | 155.43 | 146.54 | 152.59 | 461,765 | +2.66(+1.77%) |
May 11, 2022 | 155.44 | 166.71 | 149.57 | 149.93 | 819,276 | -4.63(-3.00%) |
May 10, 2022 | 150.00 | 156.79 | 142.74 | 154.56 | 704,843 | +7.03(+4.77%) |
May 09, 2022 | 170.58 | 170.84 | 143.93 | 147.53 | 826,162 | -26.18(-15.07%) |
May 06, 2022 | 188.00 | 188.69 | 170.13 | 173.71 | 669,778 | -14.30(-7.61%) |
May 05, 2022 | 202.60 | 203.77 | 179.82 | 188.01 | 543,990 | -18.83(-9.10%) |
May 04, 2022 | 213.56 | 213.62 | 194.02 | 206.84 | 785,974 | -6.72(-3.15%) |
May 03, 2022 | 214.67 | 220.77 | 211.44 | 213.56 | 267,094 | -2.92(-1.35%) |
May 02, 2022 | 206.11 | 217.00 | 202.42 | 216.48 | 364,404 | +10.72(+5.21%) |
Apr 29, 2022 | 209.54 | 214.62 | 204.93 | 205.76 | 270,795 | -5.53(-2.62%) |
Apr 28, 2022 | 212.42 | 212.42 | 199.66 | 211.29 | 302,890 | +2.07(+0.99%) |
Apr 27, 2022 | 218.43 | 221.10 | 207.60 | 209.22 | 250,164 | -10.26(-4.67%) |
Apr 26, 2022 | 225.38 | 229.11 | 218.85 | 219.48 | 317,506 | -9.17(-4.01%) |
Apr 25, 2022 | 222.51 | 232.00 | 221.51 | 228.65 | 246,820 | +4.78(+2.14%) |
Apr 22, 2022 | 237.55 | 237.55 | 222.47 | 223.87 | 322,171 | -14.86(-6.22%) |
Apr 21, 2022 | 256.88 | 258.40 | 238.14 | 238.73 | 220,800 | -15.14(-5.96%) |
Apr 20, 2022 | 258.71 | 259.89 | 253.70 | 253.87 | 193,854 | -2.96(-1.15%) |
Apr 19, 2022 | 245.66 | 257.20 | 245.03 | 256.83 | 242,928 | +11.18(+4.55%) |
Apr 18, 2022 | 245.61 | 253.75 | 239.04 | 245.65 | 320,362 | -0.39(-0.16%) |
Apr 14, 2022 | 260.89 | 260.89 | 244.37 | 246.04 | 321,587 | -14.83(-5.68%) |
Apr 13, 2022 | 258.15 | 266.14 | 256.85 | 260.87 | 194,655 | +5.67(+2.22%) |
Apr 12, 2022 | 260.58 | 263.93 | 251.69 | 255.20 | 209,319 | -0.68(-0.27%) |
Apr 11, 2022 | 250.89 | 257.58 | 248.39 | 255.88 | 172,322 | +1.80(+0.71%) |
Apr 08, 2022 | 251.54 | 256.46 | 245.11 | 254.08 | 148,607 | -0.37(-0.15%) |
Apr 07, 2022 | 256.06 | 258.90 | 249.17 | 254.45 | 174,190 | -1.77(-0.69%) |
Apr 06, 2022 | 255.99 | 258.60 | 250.00 | 256.22 | 218,223 | -5.90(-2.25%) |
Apr 05, 2022 | 263.69 | 268.73 | 260.17 | 262.12 | 217,026 | -1.95(-0.74%) |
Apr 04, 2022 | 266.84 | 272.04 | 259.27 | 264.07 | 216,891 | -2.53(-0.95%) |
Apr 01, 2022 | 259.46 | 270.22 | 255.99 | 266.60 | 423,586 | +9.91(+3.86%) |
Mar 31, 2022 | 257.46 | 262.15 | 256.19 | 256.69 | 420,570 | -1.31(-0.51%) |
Mar 30, 2022 | 259.72 | 263.83 | 255.63 | 258.00 | 245,050 | -3.91(-1.49%) |
Mar 29, 2022 | 250.00 | 262.54 | 248.25 | 261.91 | 491,630 | +12.33(+4.94%) |
Mar 28, 2022 | 246.42 | 250.01 | 242.25 | 249.58 | 166,893 | +3.56(+1.45%) |
Mar 25, 2022 | 248.62 | 250.16 | 242.87 | 246.02 | 210,600 | -1.98(-0.80%) |
Mar 24, 2022 | 237.83 | 248.23 | 232.17 | 248.00 | 175,212 | +10.50(+4.42%) |
Mar 23, 2022 | 241.51 | 248.28 | 235.10 | 237.50 | 233,604 | -7.05(-2.88%) |
Mar 22, 2022 | 232.52 | 246.19 | 232.52 | 244.55 | 186,436 | +12.26(+5.28%) |
Mar 21, 2022 | 234.02 | 236.22 | 229.23 | 232.29 | 108,261 | -4.38(-1.85%) |
Mar 18, 2022 | 235.15 | 244.72 | 235.15 | 236.67 | 282,701 | +3.66(+1.57%) |
Mar 17, 2022 | 221.29 | 233.25 | 221.29 | 233.01 | 144,770 | +8.54(+3.80%) |
Mar 16, 2022 | 211.37 | 224.97 | 211.37 | 224.47 | 210,237 | +17.06(+8.23%) |
Mar 15, 2022 | 199.24 | 207.52 | 196.30 | 207.41 | 163,548 | +9.39(+4.74%) |
Mar 14, 2022 | 213.96 | 214.39 | 194.67 | 198.02 | 318,108 | -15.93(-7.45%) |
Mar 11, 2022 | 225.94 | 228.20 | 212.72 | 213.95 | 222,894 | -9.03(-4.05%) |
Mar 10, 2022 | 223.68 | 225.81 | 217.11 | 222.98 | 132,206 | -7.33(-3.18%) |
Mar 09, 2022 | 226.61 | 233.98 | 224.39 | 230.31 | 178,585 | +8.35(+3.76%) |
Mar 08, 2022 | 222.02 | 227.96 | 215.01 | 221.96 | 155,945 | -1.70(-0.76%) |
Mar 07, 2022 | 234.78 | 235.37 | 223.22 | 223.66 | 228,418 | -10.17(-4.35%) |
Mar 04, 2022 | 238.84 | 238.84 | 229.77 | 233.83 | 163,637 | -4.97(-2.08%) |
Mar 03, 2022 | 248.85 | 249.99 | 236.57 | 238.80 | 172,690 | -9.73(-3.92%) |
Mar 02, 2022 | 245.20 | 249.64 | 240.20 | 248.53 | 205,943 | +6.23(+2.57%) |
Mar 01, 2022 | 243.45 | 249.50 | 241.08 | 242.30 | 338,399 | -1.76(-0.72%) |
Feb 28, 2022 | 239.00 | 246.39 | 233.22 | 244.06 | 253,651 | +5.10(+2.13%) |
Feb 25, 2022 | 234.75 | 239.24 | 229.72 | 238.96 | 213,035 | +4.34(+1.85%) |
Feb 24, 2022 | 206.61 | 235.93 | 206.57 | 234.62 | 300,010 | +22.55(+10.63%) |
Feb 23, 2022 | 221.67 | 225.54 | 210.65 | 212.07 | 260,985 | -7.98(-3.63%) |
Feb 22, 2022 | 216.21 | 224.83 | 213.38 | 220.05 | 236,260 | +1.82(+0.83%) |
Feb 18, 2022 | 218.23 | 0 | -8.36(-3.69%) | |||
Feb 17, 2022 | 242.53 | 242.80 | 226.59 | 226.59 | 325,468 | -14.80(-6.13%) |
Feb 16, 2022 | 232.92 | 242.00 | 225.71 | 241.39 | 276,415 | +7.62(+3.26%) |
Feb 15, 2022 | 229.83 | 235.66 | 227.52 | 233.77 | 236,147 | +8.85(+3.93%) |
Feb 14, 2022 | 226.38 | 231.17 | 222.19 | 224.92 | 236,406 | -2.61(-1.15%) |
Feb 11, 2022 | 236.32 | 239.54 | 223.59 | 227.53 | 235,752 | -7.28(-3.10%) |
Feb 10, 2022 | 229.53 | 240.51 | 225.00 | 234.81 | 285,111 | -3.57(-1.50%) |
Feb 09, 2022 | 240.00 | 246.25 | 230.40 | 238.38 | 619,659 | +4.67(+2.00%) |
Feb 08, 2022 | 224.56 | 236.89 | 224.56 | 233.71 | 416,892 | +7.50(+3.32%) |
Feb 07, 2022 | 222.38 | 232.78 | 222.38 | 226.21 | 376,165 | +3.21(+1.44%) |
Feb 04, 2022 | 211.38 | 226.43 | 209.88 | 223.00 | 310,425 | +9.88(+4.64%) |
Feb 03, 2022 | 214.72 | 212.13 | 213.12 | 222,705 | -6.38(-2.91%) | |
Feb 02, 2022 | 221.96 | 223.88 | 216.03 | 219.50 | 245,593 | -3.19(-1.43%) |
Feb 01, 2022 | 222.52 | 227.12 | 218.34 | 222.69 | 306,852 | +1.40(+0.63%) |
Jan 31, 2022 | 208.95 | 223.97 | 221.29 | 316,156 | +13.29(+6.39%) | |
Jan 28, 2022 | 196.58 | 208.78 | 189.24 | 208.00 | 292,157 | +12.84(+6.58%) |
Jan 27, 2022 | 201.50 | 204.53 | 193.91 | 195.16 | 251,672 | -2.87(-1.45%) |
Jan 26, 2022 | 198.93 | 206.94 | 194.60 | 198.03 | 387,660 | +4.09(+2.11%) |
Jan 25, 2022 | 204.33 | 207.27 | 191.16 | 193.94 | 423,985 | -16.58(-7.88%) |
Jan 24, 2022 | 202.18 | 211.48 | 192.00 | 210.52 | 384,400 | +3.84(+1.86%) |
Jan 21, 2022 | 210.59 | 212.51 | 204.03 | 206.68 | 220,227 | -5.50(-2.59%) |
Jan 20, 2022 | 219.62 | 226.67 | 211.31 | 212.18 | 175,165 | -4.36(-2.01%) |
Jan 19, 2022 | 220.95 | 225.06 | 212.95 | 216.54 | 192,798 | -4.39(-1.99%) |
Jan 18, 2022 | 233.94 | 236.43 | 220.92 | 220.93 | 385,554 | -16.61(-6.99%) |
Jan 14, 2022 | 237.54 | 0 | +1.99(+0.84%) | |||
Jan 13, 2022 | 235.38 | 238.72 | 227.99 | 235.55 | 270,307 | +1.28(+0.55%) |
Jan 12, 2022 | 235.38 | 244.07 | 232.41 | 234.27 | 233,454 | +1.62(+0.70%) |
Jan 11, 2022 | 222.98 | 232.79 | 220.93 | 232.65 | 215,721 | +5.09(+2.24%) |
Jan 10, 2022 | 225.00 | 228.14 | 212.52 | 227.56 | 276,281 | -1.16(-0.51%) |
Jan 07, 2022 | 237.01 | 239.50 | 225.34 | 228.72 | 238,134 | -9.00(-3.79%) |
Jan 06, 2022 | 234.42 | 250.51 | 234.31 | 237.72 | 305,520 | +0.60(+0.25%) |
Jan 05, 2022 | 242.00 | 255.96 | 232.63 | 237.12 | 543,711 | +4.47(+1.92%) |
Jan 04, 2022 | 240.00 | 240.00 | 228.66 | 232.65 | 176,954 | -5.32(-2.24%) |
Jan 03, 2022 | 230.60 | 238.50 | 224.00 | 237.97 | 152,375 | +7.91(+3.44%) |
Dec 31, 2021 | 229.54 | 235.59 | 228.43 | 230.06 | 163,230 | -0.18(-0.08%) |
Dec 30, 2021 | 228.12 | 234.98 | 227.32 | 230.24 | 115,933 | +2.32(+1.02%) |
Dec 29, 2021 | 228.54 | 230.53 | 221.87 | 227.92 | 88,897 | -1.39(-0.61%) |
Dec 28, 2021 | 235.02 | 235.02 | 224.50 | 229.31 | 189,857 | -6.05(-2.57%) |
Dec 27, 2021 | 240.00 | 240.00 | 234.05 | 235.36 | 121,039 | -3.82(-1.60%) |
Dec 23, 2021 | 236.20 | 240.00 | 234.01 | 239.18 | 189,116 | +3.81(+1.62%) |
Dec 22, 2021 | 220.90 | 235.47 | 218.65 | 235.37 | 382,036 | +15.24(+6.92%) |
Dec 21, 2021 | 212.04 | 220.39 | 208.70 | 220.13 | 255,999 | +12.14(+5.84%) |
Dec 20, 2021 | 207.86 | 212.44 | 198.00 | 207.99 | 282,526 | -5.69(-2.66%) |
Dec 17, 2021 | 209.68 | 214.93 | 201.97 | 213.68 | 428,796 | +5.54(+2.66%) |
Dec 16, 2021 | 218.43 | 219.63 | 206.15 | 208.14 | 157,066 | -8.26(-3.82%) |
Dec 15, 2021 | 213.31 | 217.33 | 202.96 | 216.40 | 256,618 | +3.03(+1.42%) |
Dec 14, 2021 | 217.87 | 221.94 | 210.67 | 213.37 | 286,550 | -7.71(-3.49%) |
Dec 13, 2021 | 221.00 | 223.99 | 216.14 | 221.08 | 192,056 | +1.07(+0.49%) |
Dec 10, 2021 | 220.28 | 225.39 | 217.21 | 220.01 | 246,108 | +0.52(+0.24%) |
Dec 09, 2021 | 231.09 | 233.61 | 218.88 | 219.49 | 202,644 | -12.92(-5.56%) |
Dec 08, 2021 | 226.00 | 235.25 | 217.06 | 232.41 | 251,200 | +8.11(+3.62%) |
Dec 07, 2021 | 214.95 | 225.35 | 211.20 | 224.30 | 387,654 | +11.79(+5.55%) |
Dec 06, 2021 | 207.94 | 214.95 | 203.95 | 212.51 | 371,606 | +4.94(+2.38%) |
Dec 03, 2021 | 224.75 | 224.75 | 205.75 | 207.57 | 258,191 | -15.41(-6.91%) |
Dec 02, 2021 | 226.40 | 232.60 | 219.53 | 222.98 | 393,681 | -2.19(-0.97%) |
Dec 01, 2021 | 227.25 | 233.18 | 221.36 | 225.17 | 295,303 | +1.90(+0.85%) |
Nov 30, 2021 | 227.00 | 231.13 | 220.87 | 223.27 | 192,001 | -3.37(-1.49%) |
Nov 29, 2021 | 234.37 | 236.49 | 225.71 | 226.64 | 164,787 | -2.09(-0.91%) |
Nov 26, 2021 | 239.00 | 241.05 | 227.70 | 228.73 | 207,224 | -15.65(-6.40%) |
Nov 24, 2021 | 240.98 | 246.00 | 236.86 | 244.38 | 146,087 | +0.23(+0.09%) |
Nov 23, 2021 | 253.71 | 256.06 | 238.87 | 244.15 | 269,606 | -11.59(-4.53%) |
Nov 22, 2021 | 264.25 | 264.25 | 254.81 | 255.74 | 183,159 | -7.56(-2.87%) |
Nov 19, 2021 | 265.19 | 267.50 | 261.75 | 263.30 | 93,368 | -2.20(-0.83%) |
Nov 18, 2021 | 271.91 | 266.38 | 264.52 | 265.50 | 141,544 | -6.35(-2.34%) |
Nov 17, 2021 | 276.36 | 283.15 | 270.74 | 271.85 | 101,187 | -4.99(-1.80%) |
Nov 16, 2021 | 277.15 | 284.33 | 274.02 | 276.84 | 158,648 | -0.81(-0.29%) |
Nov 15, 2021 | 278.49 | 283.67 | 275.69 | 277.65 | 190,288 | -1.46(-0.52%) |
Nov 12, 2021 | 276.96 | 280.42 | 271.78 | 279.11 | 110,991 | +4.95(+1.81%) |
Nov 11, 2021 | 270.28 | 274.44 | 267.44 | 274.16 | 78,065 | +4.98(+1.85%) |
Nov 10, 2021 | 276.33 | 269.18 | 203,581 | -9.06(-3.26%) | ||
Nov 09, 2021 | 280.59 | 283.49 | 275.19 | 278.24 | 107,792 | -1.93(-0.69%) |
Nov 08, 2021 | 277.70 | 285.54 | 274.95 | 280.17 | 182,127 | +3.78(+1.37%) |
Nov 05, 2021 | 277.27 | 282.53 | 274.26 | 276.39 | 189,724 | -2.20(-0.79%) |
Nov 04, 2021 | 270.65 | 286.29 | 270.65 | 278.59 | 175,521 | +9.66(+3.59%) |
Nov 03, 2021 | 274.08 | 284.50 | 258.44 | 268.93 | 697,048 | -3.74(-1.37%) |
Nov 02, 2021 | 266.35 | 280.00 | 262.05 | 272.67 | 445,288 | +7.17(+2.70%) |
Nov 01, 2021 | 269.32 | 271.48 | 264.18 | 265.50 | 260,942 | -4.08(-1.51%) |
Oct 29, 2021 | 259.00 | 272.15 | 256.29 | 269.58 | 239,774 | +9.64(+3.71%) |
Oct 28, 2021 | 260.26 | 264.15 | 258.48 | 259.94 | 162,951 | +0.85(+0.33%) |
Oct 27, 2021 | 263.16 | 267.51 | 258.21 | 259.09 | 156,373 | -5.50(-2.08%) |
Oct 26, 2021 | 263.53 | 264.59 | 125,482 | +3.88(+1.49%) | ||
Oct 25, 2021 | 263.72 | 266.21 | 259.81 | 260.71 | 96,032 | -3.32(-1.26%) |
Oct 22, 2021 | 256.20 | 265.50 | 254.27 | 264.03 | 203,359 | +7.44(+2.90%) |
Oct 21, 2021 | 251.03 | 257.53 | 250.45 | 256.59 | 86,169 | +5.05(+2.01%) |
Oct 20, 2021 | 253.17 | 256.87 | 249.67 | 251.54 | 87,972 | +1.03(+0.41%) |
Oct 19, 2021 | 249.48 | 253.51 | 246.16 | 250.51 | 138,848 | +2.75(+1.11%) |
Oct 18, 2021 | 244.22 | 249.85 | 242.59 | 247.76 | 108,880 | +2.58(+1.05%) |
Oct 15, 2021 | 248.06 | 249.41 | 243.43 | 245.18 | 244,723 | +0.50(+0.20%) |
Oct 14, 2021 | 240.64 | 244.80 | 239.62 | 244.68 | 138,910 | +6.61(+2.78%) |
Oct 13, 2021 | 242.66 | 243.51 | 237.74 | 238.07 | 67,730 | -1.82(-0.76%) |
Oct 12, 2021 | 236.36 | 244.64 | 233.58 | 239.89 | 139,052 | +6.42(+2.75%) |
Oct 11, 2021 | 231.32 | 238.17 | 230.71 | 233.47 | 156,494 | +2.43(+1.05%) |
Oct 08, 2021 | 246.17 | 246.17 | 229.27 | 231.04 | 165,249 | -14.25(-5.81%) |
Oct 07, 2021 | 243.70 | 247.81 | 242.03 | 245.29 | 143,575 | +4.47(+1.86%) |
Oct 06, 2021 | 232.94 | 240.85 | 232.94 | 240.82 | 108,622 | +5.29(+2.25%) |
Oct 05, 2021 | 233.74 | 240.44 | 231.33 | 235.53 | 177,233 | +0.35(+0.15%) |
Oct 04, 2021 | 238.25 | 238.25 | 227.62 | 235.18 | 100,017 | -3.83(-1.60%) |