Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 179.25 | 181.01 | 178.85 | 179.71 | 123,750 | -0.70(-0.39%) |
Oct 28, 2022 | 177.08 | 180.58 | 176.07 | 180.41 | 214,246 | +3.42(+1.93%) |
Oct 27, 2022 | 178.52 | 179.63 | 176.70 | 176.99 | 132,398 | -0.33(-0.18%) |
Oct 26, 2022 | 176.60 | 180.55 | 176.40 | 177.32 | 208,034 | +0.01(+0.01%) |
Oct 25, 2022 | 173.00 | 177.48 | 173.00 | 177.31 | 257,593 | +4.88(+2.83%) |
Oct 24, 2022 | 171.95 | 172.87 | 169.50 | 172.43 | 164,086 | +1.28(+0.74%) |
Oct 21, 2022 | 167.65 | 171.27 | 166.02 | 171.15 | 178,429 | +2.97(+1.76%) |
Oct 20, 2022 | 169.68 | 172.02 | 167.63 | 168.19 | 181,111 | -1.33(-0.79%) |
Oct 19, 2022 | 170.66 | 171.45 | 168.19 | 169.52 | 119,768 | -2.63(-1.53%) |
Oct 18, 2022 | 173.81 | 174.72 | 170.56 | 172.15 | 267,399 | +2.65(+1.56%) |
Oct 17, 2022 | 167.51 | 170.45 | 167.51 | 169.50 | 269,307 | +5.61(+3.42%) |
Oct 14, 2022 | 171.14 | 171.79 | 163.75 | 163.89 | 187,791 | -5.92(-3.49%) |
Oct 13, 2022 | 163.42 | 170.75 | 161.62 | 169.81 | 327,820 | +2.39(+1.43%) |
Oct 12, 2022 | 168.26 | 168.44 | 166.24 | 167.41 | 203,958 | -0.67(-0.40%) |
Oct 11, 2022 | 169.28 | 170.65 | 166.51 | 168.09 | 248,104 | -2.21(-1.30%) |
Oct 10, 2022 | 173.75 | 173.75 | 169.13 | 170.30 | 288,228 | -2.69(-1.55%) |
Oct 07, 2022 | 176.57 | 176.57 | 172.14 | 172.99 | 168,886 | -5.71(-3.20%) |
Oct 06, 2022 | 179.27 | 181.28 | 178.04 | 178.70 | 177,930 | -1.05(-0.58%) |
Oct 05, 2022 | 177.89 | 180.92 | 176.46 | 179.75 | 220,850 | -0.63(-0.35%) |
Oct 04, 2022 | 176.86 | 180.43 | 176.49 | 180.38 | 274,503 | +7.02(+4.05%) |
Oct 03, 2022 | 170.65 | 174.43 | 169.49 | 173.36 | 202,692 | +4.83(+2.87%) |
Sep 30, 2022 | 169.76 | 172.74 | 168.36 | 168.53 | 230,115 | -1.37(-0.81%) |
Sep 29, 2022 | 170.99 | 171.00 | 168.00 | 169.91 | 187,796 | -3.18(-1.84%) |
Sep 28, 2022 | 169.48 | 173.90 | 168.93 | 173.09 | 226,503 | +4.72(+2.81%) |
Sep 27, 2022 | 170.60 | 171.31 | 167.26 | 168.36 | 288,513 | +0.25(+0.15%) |
Sep 26, 2022 | 169.82 | 172.22 | 167.86 | 168.12 | 215,660 | -2.21(-1.30%) |
Sep 23, 2022 | 170.96 | 171.27 | 167.81 | 170.33 | 266,641 | -2.85(-1.65%) |
Sep 22, 2022 | 177.50 | 177.63 | 172.94 | 173.18 | 195,439 | -4.60(-2.59%) |
Sep 21, 2022 | 181.64 | 183.50 | 177.71 | 177.78 | 267,638 | -2.57(-1.43%) |
Sep 20, 2022 | 181.79 | 181.89 | 179.41 | 180.35 | 181,578 | -3.05(-1.66%) |
Sep 19, 2022 | 180.72 | 183.51 | 180.69 | 183.40 | 136,185 | +0.82(+0.45%) |
Sep 16, 2022 | 182.90 | 183.10 | 180.79 | 182.58 | 151,858 | -2.77(-1.50%) |
Sep 15, 2022 | 186.89 | 189.38 | 184.77 | 185.35 | 202,654 | -2.67(-1.42%) |
Sep 14, 2022 | 187.78 | 188.66 | 186.30 | 188.02 | 106,512 | +0.79(+0.42%) |
Sep 13, 2022 | 189.99 | 190.62 | 172.57 | 187.24 | 222,739 | -8.28(-4.24%) |
Sep 12, 2022 | 194.72 | 195.52 | 193.85 | 195.52 | 127,653 | +1.60(+0.82%) |
Sep 09, 2022 | 191.70 | 194.29 | 191.38 | 193.92 | 77,575 | +3.87(+2.03%) |
Sep 08, 2022 | 186.00 | 190.06 | 185.45 | 190.06 | 141,758 | +2.66(+1.42%) |
Sep 07, 2022 | 182.85 | 187.85 | 182.38 | 187.39 | 133,599 | +4.57(+2.50%) |
Sep 06, 2022 | 183.94 | 184.34 | 181.40 | 182.82 | 171,581 | -0.47(-0.26%) |
Sep 02, 2022 | 187.18 | 187.48 | 182.48 | 183.29 | 92,416 | -1.45(-0.78%) |
Sep 01, 2022 | 184.40 | 184.86 | 181.26 | 184.74 | 161,158 | -2.04(-1.09%) |
Aug 31, 2022 | 189.18 | 190.11 | 186.47 | 186.78 | 118,981 | -1.18(-0.63%) |
Aug 30, 2022 | 190.67 | 190.96 | 186.66 | 187.96 | 148,042 | -1.90(-1.00%) |
Aug 29, 2022 | 189.78 | 191.74 | 189.34 | 189.87 | 96,153 | -1.72(-0.90%) |
Aug 26, 2022 | 199.14 | 199.14 | 191.58 | 191.58 | 139,675 | -7.50(-3.77%) |
Aug 25, 2022 | 196.96 | 199.09 | 196.43 | 199.09 | 72,874 | +3.46(+1.77%) |
Aug 24, 2022 | 194.31 | 196.54 | 194.09 | 195.63 | 123,409 | +1.46(+0.75%) |
Aug 23, 2022 | 194.72 | 196.39 | 193.91 | 194.17 | 100,119 | -0.12(-0.06%) |
Aug 22, 2022 | 195.58 | 196.24 | 193.99 | 194.28 | 101,071 | -4.14(-2.09%) |
Aug 19, 2022 | 200.48 | 200.56 | 197.97 | 198.43 | 81,960 | -4.19(-2.07%) |
Aug 18, 2022 | 202.71 | 203.04 | 201.62 | 202.62 | 246,018 | +0.44(+0.22%) |
Aug 17, 2022 | 202.94 | 203.68 | 200.92 | 202.17 | 131,177 | -3.11(-1.51%) |
Aug 16, 2022 | 205.03 | 206.26 | 203.47 | 205.28 | 143,038 | -0.54(-0.26%) |
Aug 15, 2022 | 203.88 | 206.23 | 203.47 | 205.82 | 164,034 | +0.46(+0.23%) |
Aug 12, 2022 | 202.80 | 205.39 | 201.91 | 205.36 | 226,249 | +3.94(+1.95%) |
Aug 11, 2022 | 203.96 | 205.56 | 201.12 | 201.43 | 137,949 | -0.89(-0.44%) |
Aug 10, 2022 | 200.00 | 202.40 | 199.85 | 202.31 | 178,848 | +6.65(+3.40%) |
Aug 09, 2022 | 197.64 | 197.70 | 194.96 | 195.67 | 162,354 | -2.83(-1.43%) |
Aug 08, 2022 | 198.61 | 200.96 | 198.15 | 198.50 | 106,422 | +0.61(+0.31%) |
Aug 05, 2022 | 194.03 | 197.95 | 193.65 | 197.88 | 98,920 | +1.39(+0.71%) |
Aug 04, 2022 | 196.29 | 196.73 | 195.13 | 196.49 | 123,588 | +0.08(+0.04%) |
Aug 03, 2022 | 195.03 | 196.98 | 194.20 | 196.41 | 124,970 | +2.76(+1.43%) |
Aug 02, 2022 | 192.38 | 195.87 | 192.01 | 193.65 | 124,488 | +0.66(+0.34%) |
Aug 01, 2022 | 191.77 | 194.19 | 190.54 | 192.99 | 136,238 | -0.29(-0.15%) |
Jul 29, 2022 | 190.86 | 193.68 | 190.19 | 193.28 | 136,141 | +1.82(+0.95%) |
Jul 28, 2022 | 187.81 | 191.69 | 186.50 | 191.46 | 177,051 | +4.18(+2.23%) |
Jul 27, 2022 | 183.51 | 187.97 | 183.35 | 187.27 | 143,237 | +6.04(+3.34%) |
Jul 26, 2022 | 183.33 | 183.53 | 180.76 | 181.23 | 145,591 | -2.75(-1.50%) |
Jul 25, 2022 | 184.57 | 184.57 | 182.43 | 183.98 | 126,609 | -0.34(-0.18%) |
Jul 22, 2022 | 187.79 | 188.28 | 183.31 | 184.32 | 143,476 | -3.61(-1.92%) |
Jul 21, 2022 | 184.86 | 187.93 | 184.37 | 187.93 | 207,005 | +2.67(+1.44%) |
Jul 20, 2022 | 181.91 | 185.96 | 181.77 | 185.25 | 177,326 | +3.62(+1.99%) |
Jul 19, 2022 | 178.12 | 181.89 | 177.51 | 181.63 | 181,699 | +5.81(+3.30%) |
Jul 18, 2022 | 178.32 | 179.26 | 175.22 | 175.82 | 460,243 | -0.64(-0.36%) |
Jul 15, 2022 | 174.99 | 176.51 | 173.58 | 176.47 | 172,420 | +3.68(+2.13%) |
Jul 14, 2022 | 172.42 | 173.28 | 169.75 | 172.79 | 211,351 | -1.32(-0.76%) |
Jul 13, 2022 | 171.91 | 175.70 | 171.05 | 174.11 | 232,359 | -0.86(-0.49%) |
Jul 12, 2022 | 177.51 | 178.98 | 173.88 | 174.97 | 388,408 | -2.61(-1.47%) |
Jul 11, 2022 | 179.12 | 179.48 | 177.07 | 177.58 | 196,299 | -3.32(-1.84%) |
Jul 08, 2022 | 179.99 | 182.06 | 178.71 | 180.90 | 171,741 | -0.27(-0.15%) |
Jul 07, 2022 | 178.39 | 181.61 | 177.81 | 181.17 | 184,902 | +3.93(+2.22%) |
Jul 06, 2022 | 177.25 | 178.39 | 175.62 | 177.24 | 334,629 | -0.06(-0.03%) |
Jul 05, 2022 | 172.59 | 177.31 | 170.96 | 177.29 | 430,717 | +2.01(+1.15%) |
Jul 01, 2022 | 172.86 | 175.50 | 171.90 | 175.28 | 188,854 | +2.34(+1.35%) |
Jun 30, 2022 | 172.79 | 174.97 | 170.42 | 172.95 | 228,828 | -1.80(-1.03%) |
Jun 29, 2022 | 175.79 | 175.79 | 172.81 | 174.75 | 231,630 | -1.14(-0.65%) |
Jun 28, 2022 | 181.31 | 182.29 | 175.57 | 175.89 | 249,699 | -4.49(-2.49%) |
Jun 27, 2022 | 181.50 | 181.84 | 178.92 | 180.38 | 372,944 | -0.56(-0.31%) |
Jun 24, 2022 | 177.13 | 180.95 | 176.71 | 180.94 | 266,158 | +5.77(+3.29%) |
Jun 23, 2022 | 172.61 | 175.60 | 171.38 | 175.17 | 285,100 | +3.97(+2.32%) |
Jun 22, 2022 | 169.14 | 173.08 | 168.21 | 171.20 | 389,947 | +0.20(+0.12%) |
Jun 21, 2022 | 170.31 | 172.61 | 170.31 | 171.01 | 470,416 | +3.70(+2.21%) |
Jun 17, 2022 | 165.95 | 168.88 | 164.88 | 167.31 | 701,531 | +1.96(+1.18%) |
Jun 16, 2022 | 168.94 | 169.06 | 164.15 | 165.35 | 290,230 | -7.91(-4.57%) |
Jun 15, 2022 | 171.95 | 175.81 | 170.28 | 173.26 | 556,437 | +3.29(+1.93%) |
Jun 14, 2022 | 171.58 | 172.05 | 168.46 | 169.97 | 335,292 | -0.35(-0.21%) |
Jun 13, 2022 | 174.25 | 174.89 | 169.68 | 170.33 | 492,355 | -9.21(-5.13%) |
Jun 10, 2022 | 182.47 | 182.59 | 179.09 | 179.54 | 296,804 | -6.41(-3.45%) |
Jun 09, 2022 | 189.77 | 190.60 | 185.92 | 185.95 | 204,144 | -4.89(-2.56%) |
Jun 08, 2022 | 192.04 | 193.30 | 190.29 | 190.84 | 148,858 | -2.17(-1.12%) |
Jun 07, 2022 | 188.68 | 193.28 | 188.32 | 193.01 | 190,683 | +2.61(+1.37%) |
Jun 06, 2022 | 192.19 | 192.29 | 189.75 | 190.40 | 231,267 | +0.86(+0.45%) |
Jun 03, 2022 | 190.98 | 191.49 | 188.93 | 189.54 | 156,175 | -3.30(-1.71%) |
Jun 02, 2022 | 186.07 | 192.96 | 185.62 | 192.84 | 194,068 | +7.17(+3.86%) |
Jun 01, 2022 | 189.20 | 190.15 | 184.24 | 185.67 | 250,999 | -2.52(-1.34%) |
May 31, 2022 | 190.82 | 190.99 | 187.20 | 188.19 | 263,599 | -3.29(-1.72%) |
May 27, 2022 | 186.64 | 191.48 | 186.64 | 191.48 | 238,061 | +6.73(+3.64%) |
May 26, 2022 | 180.47 | 185.68 | 180.47 | 184.75 | 247,895 | +4.83(+2.69%) |
May 25, 2022 | 176.60 | 181.01 | 176.31 | 179.91 | 266,061 | +2.79(+1.57%) |
May 24, 2022 | 179.71 | 179.71 | 175.11 | 177.13 | 219,656 | -4.56(-2.51%) |
May 23, 2022 | 181.82 | 182.15 | 178.60 | 181.69 | 220,811 | +1.28(+0.71%) |
May 20, 2022 | 181.84 | 182.43 | 175.45 | 180.41 | 326,628 | +1.03(+0.58%) |
May 19, 2022 | 175.32 | 181.64 | 175.32 | 179.37 | 292,502 | +2.80(+1.58%) |
May 18, 2022 | 182.03 | 182.53 | 175.71 | 176.58 | 194,612 | -7.51(-4.08%) |
May 17, 2022 | 183.93 | 184.84 | 180.45 | 184.09 | 329,195 | +3.61(+2.00%) |
May 16, 2022 | 182.75 | 183.83 | 180.22 | 180.48 | 258,013 | -3.38(-1.84%) |
May 13, 2022 | 178.80 | 184.66 | 178.58 | 183.85 | 309,425 | +7.62(+4.32%) |
May 12, 2022 | 172.87 | 178.21 | 171.30 | 176.23 | 665,377 | +2.33(+1.34%) |
May 11, 2022 | 177.43 | 181.06 | 173.60 | 173.90 | 519,156 | -4.53(-2.54%) |
May 10, 2022 | 181.48 | 182.49 | 174.25 | 178.43 | 546,906 | +0.82(+0.46%) |
May 09, 2022 | 184.43 | 185.19 | 176.71 | 177.61 | 487,122 | -10.29(-5.47%) |
May 06, 2022 | 191.11 | 191.11 | 185.01 | 187.90 | 500,995 | -4.76(-2.47%) |
May 05, 2022 | 199.39 | 199.67 | 190.53 | 192.66 | 294,716 | -8.86(-4.40%) |
May 04, 2022 | 196.45 | 201.86 | 192.19 | 201.52 | 309,093 | +5.26(+2.68%) |
May 03, 2022 | 195.97 | 197.69 | 195.09 | 196.27 | 228,433 | +0.20(+0.10%) |
May 02, 2022 | 194.14 | 196.53 | 191.22 | 196.07 | 583,608 | +1.68(+0.87%) |
Apr 29, 2022 | 199.82 | 202.79 | 194.09 | 194.39 | 247,186 | -6.95(-3.45%) |
Apr 28, 2022 | 198.88 | 202.50 | 195.16 | 201.34 | 289,548 | +4.50(+2.29%) |
Apr 27, 2022 | 197.51 | 200.59 | 196.09 | 196.84 | 811,809 | -0.16(-0.08%) |
Apr 26, 2022 | 203.02 | 203.22 | 196.88 | 197.00 | 332,941 | -6.94(-3.40%) |
Apr 25, 2022 | 200.44 | 204.09 | 199.43 | 203.94 | 330,617 | +2.49(+1.24%) |
Apr 22, 2022 | 206.69 | 206.90 | 201.41 | 201.44 | 288,166 | -5.23(-2.53%) |
Apr 21, 2022 | 214.97 | 216.02 | 206.16 | 206.67 | 193,894 | -6.46(-3.03%) |
Apr 20, 2022 | 214.93 | 214.93 | 212.64 | 213.13 | 102,979 | -0.70(-0.33%) |
Apr 19, 2022 | 208.40 | 214.23 | 208.00 | 213.83 | 140,058 | +5.53(+2.66%) |
Apr 18, 2022 | 209.62 | 209.93 | 206.86 | 208.30 | 186,274 | -2.13(-1.01%) |
Apr 14, 2022 | 214.31 | 214.84 | 210.35 | 210.42 | 123,801 | -3.73(-1.74%) |
Apr 13, 2022 | 210.39 | 214.42 | 209.87 | 214.15 | 138,084 | +4.20(+2.00%) |
Apr 12, 2022 | 213.87 | 215.79 | 209.19 | 209.95 | 269,291 | -1.50(-0.71%) |
Apr 11, 2022 | 212.65 | 213.87 | 211.19 | 211.45 | 178,103 | -2.95(-1.38%) |
Apr 08, 2022 | 215.41 | 216.64 | 213.65 | 214.40 | 164,685 | -1.83(-0.85%) |
Apr 07, 2022 | 215.20 | 217.31 | 212.78 | 216.23 | 200,851 | +0.77(+0.36%) |
Apr 06, 2022 | 216.79 | 216.79 | 213.20 | 215.46 | 208,345 | -3.52(-1.61%) |
Apr 05, 2022 | 223.65 | 224.21 | 218.58 | 218.99 | 173,284 | -4.68(-2.09%) |
Apr 04, 2022 | 221.75 | 223.92 | 221.07 | 223.66 | 164,850 | +2.89(+1.31%) |
Apr 01, 2022 | 220.16 | 221.39 | 218.85 | 220.77 | 134,879 | +1.43(+0.65%) |
Mar 31, 2022 | 222.31 | 223.65 | 219.34 | 219.34 | 117,554 | -2.77(-1.25%) |
Mar 30, 2022 | 224.34 | 225.05 | 221.16 | 222.11 | 166,265 | -3.33(-1.48%) |
Mar 29, 2022 | 222.43 | 226.09 | 221.81 | 225.44 | 641,525 | +5.50(+2.50%) |
Mar 28, 2022 | 217.65 | 220.01 | 216.14 | 219.93 | 162,163 | +2.14(+0.98%) |
Mar 25, 2022 | 219.68 | 219.74 | 215.18 | 217.80 | 193,981 | -1.11(-0.51%) |
Mar 24, 2022 | 216.45 | 218.91 | 214.39 | 218.91 | 118,019 | +3.56(+1.66%) |
Mar 23, 2022 | 217.85 | 218.89 | 215.07 | 215.34 | 143,194 | -4.05(-1.84%) |
Mar 22, 2022 | 216.13 | 219.99 | 215.69 | 219.39 | 133,569 | +3.54(+1.64%) |
Mar 21, 2022 | 217.31 | 218.13 | 213.66 | 215.85 | 187,332 | -2.14(-0.98%) |
Mar 18, 2022 | 212.24 | 218.17 | 211.88 | 218.00 | 610,694 | +4.85(+2.27%) |
Mar 17, 2022 | 207.70 | 213.24 | 207.08 | 213.15 | 142,927 | +4.55(+2.18%) |
Mar 16, 2022 | 203.43 | 208.66 | 201.97 | 208.60 | 208,857 | +7.76(+3.86%) |
Mar 15, 2022 | 197.12 | 201.20 | 196.62 | 200.84 | 203,320 | +4.46(+2.27%) |
Mar 14, 2022 | 200.29 | 201.30 | 195.27 | 196.38 | 196,480 | -3.76(-1.88%) |
Mar 11, 2022 | 207.00 | 207.00 | 200.03 | 200.13 | 133,247 | -4.90(-2.39%) |
Mar 10, 2022 | 203.77 | 205.46 | 201.98 | 205.03 | 149,497 | -1.69(-0.82%) |
Mar 09, 2022 | 204.66 | 207.67 | 203.50 | 206.72 | 223,045 | +7.04(+3.53%) |
Mar 08, 2022 | 200.51 | 204.53 | 198.14 | 199.68 | 334,531 | -1.05(-0.52%) |
Mar 07, 2022 | 209.60 | 209.60 | 200.66 | 200.73 | 246,128 | -8.41(-4.02%) |
Mar 04, 2022 | 210.83 | 211.73 | 206.62 | 209.15 | 183,266 | -2.74(-1.29%) |
Mar 03, 2022 | 217.07 | 217.07 | 210.96 | 211.89 | 155,480 | -4.18(-1.93%) |
Mar 02, 2022 | 214.69 | 216.74 | 212.24 | 216.07 | 199,665 | +3.15(+1.48%) |
Mar 01, 2022 | 215.28 | 216.25 | 211.31 | 212.92 | 217,703 | -2.48(-1.15%) |
Feb 28, 2022 | 213.74 | 216.83 | 212.50 | 215.40 | 161,037 | +0.31(+0.14%) |
Feb 25, 2022 | 211.13 | 215.35 | 210.64 | 215.09 | 224,136 | +4.26(+2.02%) |
Feb 24, 2022 | 197.15 | 211.43 | 196.34 | 210.84 | 547,454 | +8.05(+3.97%) |
Feb 23, 2022 | 209.54 | 209.87 | 202.46 | 202.79 | 290,475 | -5.00(-2.41%) |
Feb 22, 2022 | 209.37 | 211.68 | 206.18 | 207.79 | 430,578 | -2.78(-1.32%) |
Feb 18, 2022 | 210.57 | 0 | -2.87(-1.35%) | |||
Feb 17, 2022 | 218.44 | 218.44 | 213.03 | 213.44 | 158,670 | -6.85(-3.11%) |
Feb 16, 2022 | 219.11 | 220.87 | 216.94 | 220.30 | 143,960 | -0.24(-0.11%) |
Feb 15, 2022 | 218.52 | 220.89 | 218.05 | 220.53 | 149,187 | +5.09(+2.36%) |
Feb 14, 2022 | 216.67 | 218.40 | 213.80 | 215.44 | 258,757 | -1.34(-0.62%) |
Feb 11, 2022 | 222.88 | 224.04 | 215.55 | 216.78 | 283,711 | -5.52(-2.49%) |
Feb 10, 2022 | 222.23 | 228.07 | 220.96 | 222.30 | 199,631 | -3.85(-1.70%) |
Feb 09, 2022 | 222.99 | 226.24 | 222.57 | 226.16 | 140,524 | +6.16(+2.80%) |
Feb 08, 2022 | 216.52 | 220.43 | 215.71 | 219.99 | 169,404 | +2.62(+1.20%) |
Feb 07, 2022 | 218.16 | 220.90 | 216.96 | 217.38 | 209,723 | -0.45(-0.21%) |
Feb 04, 2022 | 214.73 | 219.56 | 213.83 | 217.83 | 257,899 | +3.19(+1.49%) |
Feb 03, 2022 | 216.76 | 214.13 | 214.63 | 564,818 | -6.06(-2.74%) | |
Feb 02, 2022 | 221.99 | 221.99 | 218.52 | 220.69 | 419,605 | +0.33(+0.15%) |
Feb 01, 2022 | 218.86 | 220.61 | 215.72 | 220.35 | 390,859 | +2.43(+1.11%) |
Jan 31, 2022 | 210.17 | 218.13 | 217.93 | 281,070 | +7.92(+3.77%) | |
Jan 28, 2022 | 203.92 | 209.84 | 201.21 | 210.00 | 471,859 | +6.32(+3.10%) |
Jan 27, 2022 | 209.48 | 210.67 | 202.87 | 203.68 | 407,830 | -2.97(-1.44%) |
Jan 26, 2022 | 212.75 | 214.49 | 204.53 | 206.65 | 1,244,995 | -2.27(-1.09%) |
Jan 25, 2022 | 212.59 | 212.59 | 206.90 | 208.92 | 521,605 | -6.34(-2.95%) |
Jan 24, 2022 | 207.94 | 215.59 | 202.28 | 215.26 | 706,969 | +3.90(+1.85%) |
Jan 21, 2022 | 216.08 | 217.69 | 211.36 | 211.36 | 580,270 | -5.28(-2.44%) |
Jan 20, 2022 | 220.70 | 224.40 | 216.47 | 216.64 | 262,253 | -2.37(-1.08%) |
Jan 19, 2022 | 221.95 | 223.69 | 218.95 | 219.01 | 303,398 | -1.27(-0.58%) |
Jan 18, 2022 | 223.18 | 224.15 | 220.07 | 220.28 | 290,694 | -6.28(-2.77%) |
Jan 14, 2022 | 226.56 | 0 | -0.92(-0.41%) | |||
Jan 13, 2022 | 235.12 | 235.12 | 227.24 | 227.48 | 185,354 | -6.58(-2.81%) |
Jan 12, 2022 | 235.94 | 237.09 | 232.67 | 234.06 | 203,570 | -0.07(-0.03%) |
Jan 11, 2022 | 230.63 | 234.43 | 229.35 | 234.13 | 181,152 | +3.42(+1.48%) |
Jan 10, 2022 | 228.96 | 230.81 | 223.89 | 230.71 | 429,085 | -0.65(-0.28%) |
Jan 07, 2022 | 234.85 | 236.52 | 231.28 | 231.35 | 207,291 | -3.52(-1.50%) |
Jan 06, 2022 | 234.38 | 237.16 | 231.43 | 234.88 | 226,660 | +0.51(+0.22%) |
Jan 05, 2022 | 243.00 | 243.00 | 234.36 | 234.36 | 380,116 | -9.25(-3.80%) |
Jan 04, 2022 | 247.96 | 247.96 | 241.11 | 243.61 | 299,048 | -3.50(-1.42%) |
Jan 03, 2022 | 250.98 | 250.98 | 245.77 | 247.11 | 246,720 | -3.19(-1.28%) |
Dec 31, 2021 | 250.90 | 251.74 | 250.23 | 250.31 | 192,758 | -0.76(-0.30%) |
Dec 30, 2021 | 251.66 | 253.14 | 250.98 | 251.07 | 286,927 | +0.15(+0.06%) |
Dec 29, 2021 | 250.85 | 251.36 | 249.41 | 250.92 | 116,208 | +0.66(+0.26%) |
Dec 28, 2021 | 253.15 | 253.29 | 250.05 | 250.26 | 92,241 | -2.15(-0.85%) |
Dec 27, 2021 | 249.96 | 252.54 | 249.51 | 252.41 | 98,276 | +2.73(+1.09%) |
Dec 23, 2021 | 248.45 | 250.19 | 248.11 | 249.68 | 100,632 | +2.11(+0.85%) |
Dec 22, 2021 | 245.28 | 247.66 | 244.66 | 247.57 | 171,513 | +1.99(+0.81%) |
Dec 21, 2021 | 241.32 | 245.58 | 240.14 | 245.58 | 196,430 | +6.80(+2.85%) |
Dec 20, 2021 | 238.04 | 239.13 | 236.43 | 238.78 | 223,485 | -2.86(-1.18%) |
Dec 17, 2021 | 239.37 | 243.98 | 237.37 | 241.63 | 130,205 | +1.01(+0.42%) |
Dec 16, 2021 | 246.45 | 246.46 | 239.25 | 240.62 | 98,496 | -4.35(-1.78%) |
Dec 15, 2021 | 240.29 | 245.26 | 238.53 | 244.97 | 122,969 | +4.70(+1.96%) |
Dec 14, 2021 | 241.79 | 242.26 | 238.14 | 240.27 | 152,165 | -4.06(-1.66%) |
Dec 13, 2021 | 245.84 | 246.11 | 243.19 | 244.33 | 114,920 | -1.47(-0.60%) |
Dec 10, 2021 | 247.59 | 247.83 | 244.52 | 245.81 | 139,311 | +0.27(+0.11%) |
Dec 09, 2021 | 250.39 | 250.79 | 245.44 | 245.54 | 155,711 | -5.33(-2.12%) |
Dec 08, 2021 | 248.87 | 250.95 | 247.05 | 250.87 | 171,278 | +3.35(+1.35%) |
Dec 07, 2021 | 245.14 | 248.50 | 245.14 | 247.52 | 174,366 | +7.49(+3.12%) |
Dec 06, 2021 | 240.02 | 241.36 | 236.38 | 240.03 | 150,116 | +0.77(+0.32%) |
Dec 03, 2021 | 245.25 | 245.65 | 236.61 | 239.27 | 196,206 | -4.49(-1.84%) |
Dec 02, 2021 | 239.16 | 244.71 | 238.51 | 243.75 | 135,232 | +4.90(+2.05%) |
Dec 01, 2021 | 248.68 | 248.78 | 238.76 | 238.85 | 169,159 | -6.88(-2.80%) |
Nov 30, 2021 | 251.04 | 251.67 | 245.33 | 245.74 | 142,786 | -5.97(-2.37%) |
Nov 29, 2021 | 251.31 | 252.79 | 249.37 | 251.71 | 119,680 | +3.60(+1.45%) |
Nov 26, 2021 | 249.77 | 251.65 | 247.90 | 248.10 | 96,827 | -5.13(-2.03%) |
Nov 24, 2021 | 249.47 | 253.24 | 247.99 | 253.24 | 95,208 | +2.90(+1.16%) |
Nov 23, 2021 | 251.48 | 252.91 | 247.61 | 250.34 | 236,325 | -1.66(-0.66%) |
Nov 22, 2021 | 257.79 | 257.79 | 251.62 | 252.00 | 340,253 | -4.67(-1.82%) |
Nov 19, 2021 | 258.17 | 258.57 | 256.60 | 256.67 | 622,607 | -0.99(-0.38%) |
Nov 18, 2021 | 259.81 | 257.52 | 257.24 | 257.66 | 105,962 | -1.12(-0.43%) |
Nov 17, 2021 | 260.83 | 260.83 | 258.11 | 258.78 | 284,623 | -2.16(-0.83%) |
Nov 16, 2021 | 257.72 | 261.02 | 257.43 | 260.94 | 81,195 | +3.28(+1.27%) |
Nov 15, 2021 | 258.77 | 258.77 | 256.93 | 257.66 | 77,514 | +0.00(+0.00%) |
Nov 12, 2021 | 255.86 | 257.76 | 255.25 | 257.66 | 75,761 | +2.83(+1.11%) |
Nov 11, 2021 | 255.57 | 255.68 | 254.52 | 254.84 | 70,934 | +1.01(+0.40%) |
Nov 10, 2021 | 257.52 | 253.83 | 176,396 | -5.13(-1.98%) | ||
Nov 09, 2021 | 259.04 | 259.55 | 257.00 | 258.95 | 109,140 | +0.55(+0.21%) |
Nov 08, 2021 | 257.95 | 258.59 | 256.86 | 258.40 | 297,560 | +2.80(+1.09%) |
Nov 05, 2021 | 258.57 | 258.57 | 254.66 | 255.60 | 181,442 | -0.52(-0.20%) |
Nov 04, 2021 | 255.18 | 256.90 | 254.57 | 256.12 | 168,119 | +1.62(+0.64%) |
Nov 03, 2021 | 253.63 | 254.50 | 252.24 | 254.50 | 85,094 | +0.53(+0.21%) |
Nov 02, 2021 | 254.07 | 254.11 | 252.91 | 253.97 | 131,951 | +0.32(+0.13%) |