Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 138.70 | 140.55 | 137.06 | 137.23 | 118,676 | -1.47(-1.06%) |
Sep 29, 2022 | 138.99 | 139.61 | 137.52 | 138.70 | 106,458 | -1.97(-1.40%) |
Sep 28, 2022 | 138.12 | 141.42 | 137.84 | 140.67 | 162,470 | +2.73(+1.98%) |
Sep 27, 2022 | 140.82 | 141.41 | 136.84 | 137.94 | 173,282 | -1.26(-0.91%) |
Sep 26, 2022 | 140.23 | 141.58 | 138.35 | 139.20 | 106,315 | -2.23(-1.58%) |
Sep 23, 2022 | 142.24 | 142.58 | 139.34 | 141.43 | 155,659 | -2.69(-1.86%) |
Sep 22, 2022 | 147.28 | 147.28 | 143.78 | 144.12 | 176,541 | -3.04(-2.07%) |
Sep 21, 2022 | 151.04 | 151.71 | 147.08 | 147.16 | 75,413 | -3.17(-2.11%) |
Sep 20, 2022 | 151.17 | 151.45 | 149.11 | 150.33 | 71,775 | -2.16(-1.42%) |
Sep 19, 2022 | 149.47 | 152.70 | 149.47 | 152.49 | 71,891 | +1.23(+0.81%) |
Sep 16, 2022 | 151.01 | 151.47 | 149.51 | 151.26 | 144,391 | -1.57(-1.03%) |
Sep 15, 2022 | 152.34 | 154.81 | 152.34 | 152.84 | 160,672 | +0.16(+0.11%) |
Sep 14, 2022 | 153.51 | 153.90 | 151.39 | 152.67 | 68,182 | -0.38(-0.25%) |
Sep 13, 2022 | 155.85 | 156.22 | 152.48 | 153.05 | 72,523 | -6.40(-4.02%) |
Sep 12, 2022 | 158.81 | 160.32 | 158.49 | 159.45 | 40,970 | +1.39(+0.88%) |
Sep 09, 2022 | 156.90 | 158.34 | 156.90 | 158.06 | 25,639 | +2.11(+1.35%) |
Sep 08, 2022 | 152.19 | 156.05 | 151.78 | 155.96 | 88,770 | +2.68(+1.75%) |
Sep 07, 2022 | 149.98 | 153.51 | 149.98 | 153.27 | 61,540 | +2.81(+1.87%) |
Sep 06, 2022 | 151.37 | 151.78 | 148.66 | 150.46 | 83,382 | -0.31(-0.20%) |
Sep 02, 2022 | 153.70 | 154.83 | 150.09 | 150.77 | 46,751 | -1.20(-0.79%) |
Sep 01, 2022 | 150.99 | 152.08 | 149.05 | 151.97 | 48,672 | +0.25(+0.17%) |
Aug 31, 2022 | 153.27 | 153.92 | 151.63 | 151.72 | 55,625 | -1.04(-0.68%) |
Aug 30, 2022 | 154.11 | 154.38 | 151.68 | 152.76 | 58,082 | -0.55(-0.36%) |
Aug 29, 2022 | 153.40 | 154.45 | 152.80 | 153.31 | 30,933 | -1.22(-0.79%) |
Aug 26, 2022 | 160.66 | 160.66 | 154.46 | 154.53 | 55,992 | -5.45(-3.40%) |
Aug 25, 2022 | 157.97 | 160.01 | 157.94 | 159.97 | 22,251 | +2.50(+1.59%) |
Aug 24, 2022 | 156.56 | 158.16 | 156.42 | 157.47 | 27,976 | +0.48(+0.31%) |
Aug 23, 2022 | 157.42 | 158.50 | 156.92 | 156.99 | 41,665 | -0.68(-0.43%) |
Aug 22, 2022 | 158.67 | 158.67 | 157.32 | 157.67 | 34,389 | -3.40(-2.11%) |
Aug 19, 2022 | 163.48 | 163.48 | 160.59 | 161.07 | 21,739 | -3.35(-2.04%) |
Aug 18, 2022 | 163.96 | 164.65 | 163.50 | 164.42 | 21,115 | +0.16(+0.09%) |
Aug 17, 2022 | 163.77 | 164.95 | 163.07 | 164.26 | 35,622 | -1.35(-0.82%) |
Aug 16, 2022 | 164.12 | 166.15 | 163.86 | 165.61 | 20,881 | +0.86(+0.52%) |
Aug 15, 2022 | 162.64 | 165.18 | 162.55 | 164.75 | 33,328 | +0.64(+0.39%) |
Aug 12, 2022 | 162.85 | 164.21 | 162.19 | 164.12 | 25,560 | +2.19(+1.35%) |
Aug 11, 2022 | 162.12 | 163.13 | 161.50 | 161.93 | 33,846 | +1.38(+0.86%) |
Aug 10, 2022 | 158.91 | 161.15 | 158.91 | 160.54 | 52,315 | +4.09(+2.62%) |
Aug 09, 2022 | 156.50 | 156.56 | 155.84 | 156.45 | 23,232 | -0.16(-0.10%) |
Aug 08, 2022 | 157.95 | 158.34 | 156.56 | 156.60 | 40,702 | -0.81(-0.52%) |
Aug 05, 2022 | 154.95 | 157.71 | 154.95 | 157.41 | 106,906 | +1.43(+0.92%) |
Aug 04, 2022 | 155.80 | 156.49 | 155.29 | 155.99 | 43,632 | +0.16(+0.11%) |
Aug 03, 2022 | 154.53 | 156.25 | 154.27 | 155.82 | 45,931 | +2.44(+1.59%) |
Aug 02, 2022 | 154.14 | 155.05 | 152.70 | 153.38 | 65,479 | -2.08(-1.34%) |
Aug 01, 2022 | 154.84 | 156.12 | 153.69 | 155.45 | 37,203 | -0.70(-0.45%) |
Jul 29, 2022 | 154.41 | 156.59 | 154.41 | 156.15 | 54,661 | +1.82(+1.18%) |
Jul 28, 2022 | 152.73 | 154.52 | 151.17 | 154.33 | 54,061 | +1.67(+1.09%) |
Jul 27, 2022 | 151.10 | 153.37 | 150.02 | 152.66 | 75,908 | +2.10(+1.39%) |
Jul 26, 2022 | 152.14 | 152.91 | 150.22 | 150.57 | 39,404 | -2.37(-1.55%) |
Jul 25, 2022 | 153.16 | 153.52 | 152.29 | 152.93 | 45,188 | +0.66(+0.43%) |
Jul 22, 2022 | 153.84 | 154.64 | 151.19 | 152.28 | 38,556 | -1.20(-0.78%) |
Jul 21, 2022 | 151.63 | 153.54 | 150.91 | 153.47 | 45,066 | +1.15(+0.75%) |
Jul 20, 2022 | 151.21 | 152.45 | 150.97 | 152.32 | 34,570 | +0.80(+0.53%) |
Jul 19, 2022 | 148.58 | 151.92 | 148.58 | 151.52 | 39,793 | +4.67(+3.18%) |
Jul 18, 2022 | 148.96 | 150.43 | 146.29 | 146.85 | 42,259 | -0.25(-0.17%) |
Jul 15, 2022 | 143.88 | 147.76 | 143.58 | 147.10 | 67,990 | +5.55(+3.92%) |
Jul 14, 2022 | 140.51 | 141.88 | 139.12 | 141.55 | 53,383 | -1.94(-1.35%) |
Jul 13, 2022 | 143.03 | 144.11 | 141.45 | 143.49 | 67,869 | -1.40(-0.97%) |
Jul 12, 2022 | 144.36 | 147.10 | 144.36 | 144.89 | 68,348 | -0.61(-0.42%) |
Jul 11, 2022 | 145.34 | 146.22 | 144.73 | 145.50 | 57,907 | -1.18(-0.80%) |
Jul 08, 2022 | 146.98 | 147.51 | 145.59 | 146.68 | 56,826 | -0.37(-0.25%) |
Jul 07, 2022 | 145.71 | 147.28 | 145.71 | 147.04 | 52,964 | +2.60(+1.80%) |
Jul 06, 2022 | 144.64 | 145.54 | 143.28 | 144.44 | 131,499 | -0.77(-0.53%) |
Jul 05, 2022 | 142.52 | 145.22 | 140.89 | 145.22 | 52,355 | +0.31(+0.21%) |
Jul 01, 2022 | 142.62 | 145.24 | 141.35 | 144.91 | 60,312 | +1.76(+1.23%) |
Jun 30, 2022 | 142.92 | 144.58 | 140.28 | 143.15 | 111,748 | -2.00(-1.38%) |
Jun 29, 2022 | 146.08 | 146.57 | 144.58 | 145.15 | 76,698 | -0.84(-0.58%) |
Jun 28, 2022 | 149.29 | 150.87 | 145.82 | 145.99 | 97,924 | -1.84(-1.25%) |
Jun 27, 2022 | 149.60 | 149.60 | 147.21 | 147.83 | 59,193 | -0.87(-0.58%) |
Jun 24, 2022 | 143.89 | 148.74 | 143.88 | 148.70 | 63,367 | +5.47(+3.82%) |
Jun 23, 2022 | 143.73 | 143.88 | 140.88 | 143.24 | 81,393 | -0.10(-0.07%) |
Jun 22, 2022 | 141.49 | 144.47 | 141.49 | 143.33 | 58,295 | -0.39(-0.27%) |
Jun 21, 2022 | 143.84 | 144.63 | 143.06 | 143.72 | 73,391 | +3.08(+2.19%) |
Jun 17, 2022 | 140.18 | 142.21 | 139.19 | 140.64 | 175,605 | +0.76(+0.55%) |
Jun 16, 2022 | 140.76 | 140.76 | 138.74 | 139.88 | 123,717 | -4.30(-2.98%) |
Jun 15, 2022 | 144.04 | 146.31 | 141.70 | 144.17 | 95,378 | +1.98(+1.39%) |
Jun 14, 2022 | 143.51 | 144.68 | 141.10 | 142.19 | 151,166 | -0.79(-0.55%) |
Jun 13, 2022 | 144.12 | 145.36 | 142.29 | 142.99 | 1,030,220 | -5.39(-3.63%) |
Jun 10, 2022 | 151.35 | 151.61 | 148.32 | 148.38 | 101,160 | -6.22(-4.02%) |
Jun 09, 2022 | 158.59 | 158.63 | 154.57 | 154.59 | 55,726 | -4.37(-2.75%) |
Jun 08, 2022 | 160.17 | 160.84 | 158.44 | 158.97 | 72,917 | -2.60(-1.61%) |
Jun 07, 2022 | 158.99 | 161.81 | 158.99 | 161.56 | 46,238 | +1.26(+0.79%) |
Jun 06, 2022 | 161.77 | 163.20 | 160.18 | 160.30 | 51,030 | +0.34(+0.21%) |
Jun 03, 2022 | 160.92 | 161.27 | 159.90 | 159.97 | 83,660 | -2.45(-1.51%) |
Jun 02, 2022 | 159.68 | 162.47 | 159.05 | 162.42 | 105,935 | +2.88(+1.81%) |
Jun 01, 2022 | 161.50 | 162.21 | 158.16 | 159.53 | 103,699 | -2.65(-1.64%) |
May 31, 2022 | 160.85 | 163.18 | 160.21 | 162.19 | 179,028 | -0.16(-0.10%) |
May 27, 2022 | 160.54 | 162.45 | 160.26 | 162.35 | 64,223 | +2.74(+1.72%) |
May 26, 2022 | 157.20 | 160.28 | 157.20 | 159.61 | 48,275 | +4.11(+2.64%) |
May 25, 2022 | 152.95 | 156.54 | 152.95 | 155.50 | 71,525 | +1.83(+1.19%) |
May 24, 2022 | 153.73 | 154.10 | 150.59 | 153.68 | 111,943 | -1.27(-0.82%) |
May 23, 2022 | 151.95 | 155.84 | 151.95 | 154.95 | 93,346 | +5.40(+3.61%) |
May 20, 2022 | 150.53 | 151.46 | 146.22 | 149.54 | 130,206 | +0.40(+0.27%) |
May 19, 2022 | 148.01 | 150.44 | 147.70 | 149.14 | 706,828 | -0.81(-0.54%) |
May 18, 2022 | 152.28 | 152.96 | 149.31 | 149.95 | 1,130,804 | -4.13(-2.68%) |
May 17, 2022 | 152.51 | 154.44 | 151.67 | 154.08 | 1,073,987 | +4.82(+3.23%) |
May 16, 2022 | 150.30 | 150.70 | 148.10 | 149.27 | 748,189 | -1.68(-1.11%) |
May 13, 2022 | 150.00 | 152.25 | 149.74 | 150.95 | 142,928 | +3.25(+2.20%) |
May 12, 2022 | 147.16 | 149.18 | 144.67 | 147.70 | 168,078 | -0.95(-0.64%) |
May 11, 2022 | 149.93 | 153.24 | 148.52 | 148.65 | 133,412 | -1.36(-0.91%) |
May 10, 2022 | 153.01 | 154.16 | 148.04 | 150.02 | 1,005,746 | -1.45(-0.96%) |
May 09, 2022 | 153.99 | 154.54 | 150.77 | 151.47 | 191,050 | -5.07(-3.24%) |
May 06, 2022 | 157.47 | 157.47 | 154.25 | 156.53 | 114,660 | -1.97(-1.24%) |
May 05, 2022 | 162.07 | 162.09 | 156.81 | 158.50 | 97,672 | -5.47(-3.34%) |
May 04, 2022 | 159.72 | 164.30 | 158.22 | 163.97 | 106,030 | +4.85(+3.05%) |
May 03, 2022 | 157.95 | 160.25 | 157.43 | 159.12 | 190,971 | +1.77(+1.12%) |
May 02, 2022 | 157.05 | 157.69 | 154.03 | 157.35 | 164,283 | +0.70(+0.45%) |
Apr 29, 2022 | 161.24 | 162.34 | 156.29 | 156.65 | 119,283 | -5.59(-3.45%) |
Apr 28, 2022 | 161.09 | 163.02 | 159.39 | 162.24 | 123,067 | +3.13(+1.97%) |
Apr 27, 2022 | 159.31 | 161.53 | 158.78 | 159.11 | 174,979 | +1.27(+0.80%) |
Apr 26, 2022 | 160.68 | 161.84 | 157.84 | 157.84 | 194,192 | -4.87(-3.00%) |
Apr 25, 2022 | 160.54 | 162.90 | 158.74 | 162.72 | 99,709 | +0.55(+0.34%) |
Apr 22, 2022 | 167.11 | 167.11 | 161.99 | 162.17 | 112,981 | -5.09(-3.04%) |
Apr 21, 2022 | 171.97 | 172.87 | 166.86 | 167.25 | 74,276 | -3.21(-1.88%) |
Apr 20, 2022 | 170.52 | 172.26 | 170.21 | 170.46 | 92,717 | +1.16(+0.69%) |
Apr 19, 2022 | 166.44 | 169.65 | 166.44 | 169.30 | 79,579 | +3.31(+1.99%) |
Apr 18, 2022 | 164.36 | 166.81 | 164.36 | 165.99 | 81,352 | +0.80(+0.48%) |
Apr 14, 2022 | 166.61 | 167.74 | 165.18 | 165.20 | 85,540 | -1.84(-1.10%) |
Apr 13, 2022 | 164.42 | 167.23 | 164.16 | 167.03 | 79,090 | +0.94(+0.57%) |
Apr 12, 2022 | 168.66 | 169.58 | 165.31 | 166.09 | 170,784 | -1.93(-1.15%) |
Apr 11, 2022 | 168.41 | 169.95 | 167.86 | 168.02 | 163,680 | -1.13(-0.67%) |
Apr 08, 2022 | 168.00 | 170.33 | 167.78 | 169.16 | 63,970 | +1.23(+0.73%) |
Apr 07, 2022 | 168.48 | 168.77 | 165.54 | 167.93 | 136,497 | -1.00(-0.59%) |
Apr 06, 2022 | 170.18 | 170.18 | 168.38 | 168.93 | 143,830 | -2.77(-1.61%) |
Apr 05, 2022 | 173.03 | 174.07 | 171.36 | 171.69 | 71,413 | -2.00(-1.15%) |
Apr 04, 2022 | 173.08 | 174.69 | 172.04 | 173.69 | 76,059 | +0.35(+0.20%) |
Apr 01, 2022 | 174.83 | 174.83 | 172.29 | 173.35 | 111,793 | -0.01(-0.01%) |
Mar 31, 2022 | 177.37 | 177.66 | 173.36 | 173.36 | 120,518 | -4.10(-2.31%) |
Mar 30, 2022 | 179.75 | 179.93 | 176.60 | 177.46 | 70,883 | -2.79(-1.55%) |
Mar 29, 2022 | 180.31 | 181.50 | 179.02 | 180.25 | 162,237 | +2.69(+1.52%) |
Mar 28, 2022 | 177.70 | 177.70 | 175.19 | 177.56 | 89,096 | -0.46(-0.26%) |
Mar 25, 2022 | 177.40 | 178.74 | 177.07 | 178.02 | 75,755 | +1.41(+0.80%) |
Mar 24, 2022 | 176.21 | 176.73 | 175.63 | 176.61 | 68,035 | +1.25(+0.72%) |
Mar 23, 2022 | 178.09 | 178.09 | 175.18 | 175.35 | 658,611 | -4.15(-2.31%) |
Mar 22, 2022 | 178.14 | 180.28 | 178.14 | 179.50 | 143,999 | +3.41(+1.94%) |
Mar 21, 2022 | 177.84 | 178.12 | 175.00 | 176.09 | 114,374 | -1.44(-0.81%) |
Mar 18, 2022 | 175.58 | 177.98 | 174.79 | 177.53 | 80,309 | +1.42(+0.80%) |
Mar 17, 2022 | 173.38 | 176.11 | 172.37 | 176.11 | 84,872 | +1.35(+0.77%) |
Mar 16, 2022 | 171.10 | 175.23 | 171.01 | 174.76 | 123,649 | +6.10(+3.62%) |
Mar 15, 2022 | 167.34 | 168.95 | 166.81 | 168.66 | 90,405 | +2.44(+1.47%) |
Mar 14, 2022 | 166.38 | 169.41 | 165.64 | 166.22 | 138,479 | +1.72(+1.05%) |
Mar 11, 2022 | 167.98 | 168.55 | 164.43 | 164.49 | 78,362 | -1.63(-0.98%) |
Mar 10, 2022 | 164.80 | 164.18 | 166.12 | 141,018 | -1.62(-0.96%) | |
Mar 09, 2022 | 166.57 | 169.07 | 166.33 | 167.74 | 137,336 | +6.78(+4.21%) |
Mar 08, 2022 | 161.55 | 165.40 | 159.26 | 160.96 | 159,082 | +0.14(+0.09%) |
Mar 07, 2022 | 167.73 | 167.75 | 160.82 | 160.82 | 205,875 | -8.37(-4.95%) |
Mar 04, 2022 | 171.09 | 171.09 | 167.36 | 169.19 | 180,844 | -4.77(-2.74%) |
Mar 03, 2022 | 176.44 | 176.80 | 172.91 | 173.95 | 491,014 | -1.48(-0.85%) |
Mar 02, 2022 | 172.59 | 176.36 | 172.50 | 175.44 | 102,365 | +3.95(+2.31%) |
Mar 01, 2022 | 178.00 | 178.00 | 170.51 | 171.48 | 176,940 | -7.54(-4.21%) |
Feb 28, 2022 | 178.00 | 180.60 | 177.43 | 179.03 | 113,853 | -3.16(-1.73%) |
Feb 25, 2022 | 178.07 | 182.60 | 179.45 | 182.19 | 473,080 | +4.92(+2.78%) |
Feb 24, 2022 | 171.55 | 177.59 | 171.17 | 177.27 | 183,776 | -1.35(-0.76%) |
Feb 23, 2022 | 183.84 | 183.84 | 178.22 | 178.62 | 68,921 | -3.51(-1.92%) |
Feb 22, 2022 | 182.15 | 184.37 | 180.81 | 182.12 | 70,791 | -1.28(-0.70%) |
Feb 18, 2022 | 183.41 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.76 | 187.92 | 183.62 | 184.03 | 86,086 | -5.80(-3.06%) |
Feb 16, 2022 | 188.58 | 190.38 | 188.21 | 189.83 | 68,564 | +0.41(+0.22%) |
Feb 15, 2022 | 188.80 | 189.71 | 188.15 | 189.42 | 74,527 | +3.15(+1.69%) |
Feb 14, 2022 | 187.41 | 188.24 | 184.71 | 186.27 | 124,427 | -1.35(-0.72%) |
Feb 11, 2022 | 190.44 | 192.43 | 186.50 | 187.62 | 210,122 | -3.42(-1.79%) |
Feb 10, 2022 | 192.04 | 194.62 | 190.16 | 191.04 | 106,694 | -2.00(-1.04%) |
Feb 09, 2022 | 192.61 | 194.14 | 192.28 | 193.04 | 110,492 | +1.78(+0.93%) |
Feb 08, 2022 | 190.30 | 191.56 | 189.96 | 191.26 | 60,269 | +2.02(+1.07%) |
Feb 07, 2022 | 189.36 | 190.46 | 188.37 | 189.24 | 57,960 | +0.11(+0.06%) |
Feb 04, 2022 | 186.99 | 190.44 | 186.21 | 189.12 | 85,823 | +2.69(+1.44%) |
Feb 03, 2022 | 188.18 | 186.24 | 186.43 | 112,024 | -2.58(-1.36%) | |
Feb 02, 2022 | 188.19 | 189.28 | 186.87 | 189.01 | 58,972 | +0.73(+0.39%) |
Feb 01, 2022 | 185.16 | 188.54 | 184.83 | 188.28 | 81,340 | +3.56(+1.93%) |
Jan 31, 2022 | 181.73 | 184.77 | 184.72 | 71,547 | +2.08(+1.14%) | |
Jan 28, 2022 | 178.86 | 182.77 | 176.57 | 182.64 | 84,912 | +4.52(+2.54%) |
Jan 27, 2022 | 181.16 | 182.38 | 177.27 | 178.12 | 115,103 | -0.83(-0.47%) |
Jan 26, 2022 | 180.35 | 182.24 | 176.88 | 178.95 | 117,439 | +0.74(+0.41%) |
Jan 25, 2022 | 175.83 | 179.44 | 172.99 | 178.22 | 145,408 | +0.30(+0.17%) |
Jan 24, 2022 | 174.37 | 178.09 | 170.38 | 177.92 | 243,474 | -0.37(-0.21%) |
Jan 21, 2022 | 181.58 | 182.29 | 177.68 | 178.29 | 191,334 | -4.27(-2.34%) |
Jan 20, 2022 | 184.42 | 187.13 | 182.37 | 182.56 | 105,571 | -1.06(-0.58%) |
Jan 19, 2022 | 188.11 | 188.11 | 183.56 | 183.62 | 77,644 | -3.00(-1.61%) |
Jan 18, 2022 | 189.86 | 189.88 | 185.95 | 186.62 | 102,783 | -4.48(-2.35%) |
Jan 14, 2022 | 191.10 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.79 | 196.18 | 192.81 | 193.25 | 81,760 | -1.08(-0.56%) |
Jan 12, 2022 | 194.69 | 195.66 | 193.71 | 194.33 | 139,335 | +0.27(+0.14%) |
Jan 11, 2022 | 192.56 | 194.14 | 191.02 | 194.06 | 145,604 | +2.23(+1.16%) |
Jan 10, 2022 | 193.65 | 193.65 | 189.11 | 191.83 | 97,216 | -1.10(-0.57%) |
Jan 07, 2022 | 191.73 | 193.54 | 191.19 | 192.93 | 99,140 | +1.16(+0.60%) |
Jan 06, 2022 | 190.55 | 191.92 | 189.09 | 191.77 | 400,722 | +2.45(+1.29%) |
Jan 05, 2022 | 192.73 | 193.69 | 189.22 | 189.32 | 158,074 | -2.70(-1.41%) |
Jan 04, 2022 | 190.09 | 193.04 | 190.09 | 192.02 | 469,327 | +4.00(+2.13%) |
Jan 03, 2022 | 186.12 | 188.35 | 186.12 | 188.02 | 148,491 | +3.14(+1.70%) |
Dec 31, 2021 | 184.80 | 185.67 | 184.61 | 184.88 | 38,591 | -0.35(-0.19%) |
Dec 30, 2021 | 185.88 | 186.70 | 185.13 | 185.23 | 59,628 | -0.42(-0.22%) |
Dec 29, 2021 | 186.61 | 186.61 | 185.38 | 185.65 | 43,681 | -0.39(-0.21%) |
Dec 28, 2021 | 186.06 | 187.61 | 185.96 | 186.04 | 36,473 | -0.15(-0.08%) |
Dec 27, 2021 | 185.25 | 186.22 | 184.41 | 186.20 | 46,171 | +1.42(+0.77%) |
Dec 23, 2021 | 184.65 | 185.56 | 184.65 | 184.78 | 33,649 | +1.33(+0.73%) |
Dec 22, 2021 | 181.72 | 183.58 | 181.42 | 183.45 | 51,145 | +1.47(+0.81%) |
Dec 21, 2021 | 179.56 | 182.35 | 179.56 | 181.97 | 70,748 | +4.54(+2.56%) |
Dec 20, 2021 | 178.26 | 178.26 | 175.68 | 177.44 | 139,049 | -3.97(-2.19%) |
Dec 17, 2021 | 183.67 | 183.67 | 179.96 | 181.41 | 58,004 | -3.66(-1.98%) |
Dec 16, 2021 | 185.70 | 186.53 | 184.31 | 185.07 | 82,322 | +1.74(+0.95%) |
Dec 15, 2021 | 183.14 | 183.59 | 180.44 | 183.32 | 60,867 | +1.02(+0.56%) |
Dec 14, 2021 | 181.46 | 184.37 | 181.46 | 182.31 | 71,475 | +0.20(+0.11%) |
Dec 13, 2021 | 184.21 | 184.21 | 181.76 | 182.11 | 58,704 | -2.90(-1.57%) |
Dec 10, 2021 | 186.09 | 186.09 | 183.82 | 185.01 | 38,185 | +0.03(+0.02%) |
Dec 09, 2021 | 184.48 | 185.89 | 183.99 | 184.98 | 40,937 | -0.44(-0.24%) |
Dec 08, 2021 | 186.19 | 186.63 | 184.91 | 185.42 | 62,651 | -0.58(-0.31%) |
Dec 07, 2021 | 184.65 | 186.71 | 184.46 | 186.00 | 49,406 | +3.81(+2.09%) |
Dec 06, 2021 | 181.63 | 184.06 | 180.66 | 182.20 | 255,940 | +3.00(+1.68%) |
Dec 03, 2021 | 183.08 | 183.08 | 177.85 | 179.19 | 204,700 | -3.57(-1.95%) |
Dec 02, 2021 | 178.31 | 183.39 | 178.16 | 182.76 | 328,516 | +5.89(+3.33%) |
Dec 01, 2021 | 182.47 | 183.47 | 176.86 | 176.87 | 154,274 | -2.47(-1.38%) |
Nov 30, 2021 | 181.40 | 182.12 | 179.02 | 179.34 | 102,858 | -4.41(-2.40%) |
Nov 29, 2021 | 185.25 | 185.87 | 182.14 | 183.74 | 61,872 | +0.61(+0.33%) |
Nov 26, 2021 | 183.50 | 184.04 | 181.14 | 183.13 | 50,533 | -6.94(-3.65%) |
Nov 24, 2021 | 189.04 | 190.45 | 188.51 | 190.08 | 57,364 | +0.74(+0.39%) |
Nov 23, 2021 | 187.52 | 189.53 | 187.17 | 189.33 | 105,171 | +2.81(+1.50%) |
Nov 22, 2021 | 187.78 | 188.47 | 186.49 | 186.53 | 76,054 | +0.78(+0.42%) |
Nov 19, 2021 | 186.36 | 186.85 | 184.65 | 185.75 | 79,260 | -2.48(-1.32%) |
Nov 18, 2021 | 189.77 | 188.65 | 188.14 | 188.23 | 67,173 | -1.17(-0.62%) |
Nov 17, 2021 | 191.28 | 191.28 | 188.49 | 189.40 | 65,075 | -2.89(-1.50%) |
Nov 16, 2021 | 192.32 | 193.23 | 191.27 | 192.29 | 119,836 | +0.30(+0.15%) |
Nov 15, 2021 | 192.73 | 193.30 | 191.64 | 191.99 | 43,261 | +0.08(+0.04%) |
Nov 12, 2021 | 191.74 | 191.98 | 190.50 | 191.92 | 44,425 | +0.74(+0.38%) |
Nov 11, 2021 | 191.46 | 191.77 | 190.61 | 191.18 | 53,247 | +0.23(+0.12%) |
Nov 10, 2021 | 191.09 | 190.95 | 73,678 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.48 | 191.65 | 189.75 | 191.09 | 158,330 | -1.31(-0.68%) |
Nov 08, 2021 | 192.64 | 193.48 | 192.00 | 192.39 | 66,584 | +0.98(+0.51%) |
Nov 05, 2021 | 191.86 | 193.05 | 190.64 | 191.41 | 52,093 | +1.14(+0.60%) |
Nov 04, 2021 | 192.12 | 192.12 | 189.04 | 190.28 | 61,192 | -1.80(-0.94%) |
Nov 03, 2021 | 191.07 | 192.71 | 190.72 | 192.08 | 109,940 | +0.82(+0.43%) |
Nov 02, 2021 | 191.29 | 191.76 | 190.49 | 191.26 | 53,723 | +0.06(+0.03%) |
Nov 01, 2021 | 191.98 | 190.53 | 190.61 | 191.20 | 44,833 | +0.68(+0.36%) |
Oct 29, 2021 | 190.70 | 191.24 | 190.12 | 190.53 | 34,908 | +0.03(+0.02%) |
Oct 28, 2021 | 190.00 | 190.69 | 189.58 | 190.50 | 43,837 | +1.75(+0.93%) |
Oct 27, 2021 | 192.45 | 192.63 | 188.69 | 188.74 | 60,463 | -5.38(-2.77%) |
Oct 26, 2021 | 195.07 | 194.12 | 194.12 | 68,741 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.13 | 195.13 | 193.78 | 194.16 | 44,368 | +0.26(+0.13%) |
Oct 22, 2021 | 192.11 | 194.03 | 192.11 | 193.90 | 35,306 | +2.38(+1.24%) |
Oct 21, 2021 | 192.28 | 192.29 | 190.53 | 191.53 | 41,202 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 192.26 | 190.49 | 192.15 | 42,414 | +0.93(+0.49%) |
Oct 19, 2021 | 190.39 | 191.21 | 189.52 | 191.21 | 106,288 | +1.85(+0.98%) |
Oct 18, 2021 | 188.53 | 189.96 | 187.96 | 189.36 | 49,535 | +0.64(+0.34%) |
Oct 15, 2021 | 187.26 | 189.61 | 187.07 | 188.72 | 58,323 | +3.47(+1.87%) |
Oct 14, 2021 | 184.36 | 185.32 | 182.88 | 185.25 | 84,118 | +3.08(+1.69%) |
Oct 13, 2021 | 183.52 | 183.52 | 180.30 | 182.17 | 56,503 | -1.08(-0.59%) |
Oct 12, 2021 | 183.70 | 184.47 | 182.71 | 183.25 | 69,604 | -0.47(-0.25%) |
Oct 11, 2021 | 186.60 | 187.48 | 183.66 | 183.72 | 52,337 | -2.48(-1.33%) |
Oct 08, 2021 | 185.57 | 187.06 | 185.57 | 186.19 | 39,786 | +0.79(+0.43%) |
Oct 07, 2021 | 185.70 | 187.15 | 185.16 | 185.40 | 52,878 | +1.56(+0.85%) |
Oct 06, 2021 | 181.86 | 183.95 | 180.62 | 183.84 | 95,512 | +0.29(+0.16%) |
Oct 05, 2021 | 182.24 | 184.61 | 181.20 | 183.55 | 103,102 | +2.67(+1.48%) |
Oct 04, 2021 | 182.77 | 184.15 | 180.09 | 180.88 | 229,599 | -2.19(-1.20%) |