Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.46 | 115.17 | 111.26 | 114.35 | 4,321,162 | +2.49(+2.23%) |
Jul 28, 2022 | 110.90 | 113.09 | 108.42 | 111.86 | 2,230,182 | +0.31(+0.28%) |
Jul 27, 2022 | 109.22 | 112.39 | 108.95 | 111.54 | 2,196,372 | +3.07(+2.83%) |
Jul 26, 2022 | 110.23 | 110.45 | 108.17 | 108.47 | 1,480,329 | -2.87(-2.58%) |
Jul 25, 2022 | 112.97 | 113.02 | 110.82 | 111.34 | 1,396,455 | -0.79(-0.70%) |
Jul 22, 2022 | 113.97 | 114.45 | 111.03 | 112.13 | 1,070,707 | -1.48(-1.30%) |
Jul 21, 2022 | 112.20 | 113.72 | 111.17 | 113.61 | 1,240,267 | +1.46(+1.30%) |
Jul 20, 2022 | 110.34 | 112.94 | 109.72 | 112.15 | 1,497,440 | +1.90(+1.72%) |
Jul 19, 2022 | 107.24 | 110.49 | 106.97 | 110.25 | 1,556,461 | +4.96(+4.71%) |
Jul 18, 2022 | 107.71 | 108.54 | 104.73 | 105.29 | 1,253,432 | -1.56(-1.46%) |
Jul 15, 2022 | 105.06 | 107.46 | 103.95 | 106.85 | 1,589,472 | +3.47(+3.36%) |
Jul 14, 2022 | 101.99 | 103.59 | 100.25 | 103.38 | 1,667,319 | +0.09(+0.09%) |
Jul 13, 2022 | 103.23 | 103.89 | 100.74 | 103.29 | 2,125,709 | -2.08(-1.97%) |
Jul 12, 2022 | 105.33 | 108.22 | 104.89 | 105.36 | 1,308,451 | +0.62(+0.59%) |
Jul 11, 2022 | 105.53 | 106.29 | 104.04 | 104.74 | 1,659,070 | -2.65(-2.47%) |
Jul 08, 2022 | 109.99 | 111.13 | 107.11 | 107.39 | 1,328,108 | -2.74(-2.49%) |
Jul 07, 2022 | 108.84 | 110.30 | 107.75 | 110.13 | 1,670,046 | +1.95(+1.80%) |
Jul 06, 2022 | 108.46 | 109.40 | 107.45 | 108.19 | 1,279,297 | -0.24(-0.22%) |
Jul 05, 2022 | 104.93 | 108.47 | 104.02 | 108.43 | 1,203,948 | +1.64(+1.53%) |
Jul 01, 2022 | 105.22 | 107.13 | 104.78 | 106.79 | 1,417,255 | +1.57(+1.50%) |
Jun 30, 2022 | 104.97 | 106.70 | 102.30 | 105.22 | 2,034,302 | -1.75(-1.64%) |
Jun 29, 2022 | 107.33 | 108.69 | 106.02 | 106.97 | 1,998,586 | -2.19(-2.01%) |
Jun 28, 2022 | 112.33 | 113.63 | 108.62 | 109.16 | 1,961,863 | -2.45(-2.19%) |
Jun 27, 2022 | 112.98 | 113.53 | 111.19 | 111.61 | 1,797,663 | -0.92(-0.81%) |
Jun 24, 2022 | 107.48 | 112.55 | 107.13 | 112.52 | 4,321,979 | +6.02(+5.65%) |
Jun 23, 2022 | 103.27 | 106.51 | 103.27 | 106.50 | 1,857,081 | +3.40(+3.30%) |
Jun 22, 2022 | 100.81 | 103.89 | 100.44 | 103.10 | 1,750,319 | +1.33(+1.31%) |
Jun 21, 2022 | 101.33 | 102.31 | 100.97 | 101.77 | 1,606,710 | +2.97(+3.01%) |
Jun 17, 2022 | 98.25 | 100.52 | 97.56 | 98.80 | 3,323,368 | +0.55(+0.56%) |
Jun 16, 2022 | 99.30 | 99.50 | 96.98 | 98.25 | 2,312,051 | -3.69(-3.62%) |
Jun 15, 2022 | 100.91 | 103.73 | 100.13 | 101.94 | 2,150,260 | +2.21(+2.22%) |
Jun 14, 2022 | 99.55 | 101.41 | 98.73 | 99.72 | 1,744,098 | +0.91(+0.92%) |
Jun 13, 2022 | 101.20 | 101.44 | 97.66 | 98.82 | 3,309,126 | -6.36(-6.05%) |
Jun 10, 2022 | 108.23 | 109.37 | 105.02 | 105.18 | 2,687,893 | -5.82(-5.25%) |
Jun 09, 2022 | 112.78 | 113.92 | 110.99 | 111.00 | 1,105,759 | -1.78(-1.57%) |
Jun 08, 2022 | 114.62 | 114.97 | 112.41 | 112.78 | 954,497 | -2.71(-2.35%) |
Jun 07, 2022 | 113.84 | 115.76 | 112.99 | 115.49 | 1,173,145 | +0.72(+0.63%) |
Jun 06, 2022 | 116.09 | 117.14 | 114.55 | 114.77 | 1,064,532 | +0.25(+0.22%) |
Jun 03, 2022 | 114.54 | 115.41 | 114.01 | 114.52 | 1,077,860 | -1.87(-1.61%) |
Jun 02, 2022 | 113.49 | 116.41 | 112.98 | 116.39 | 1,380,151 | +2.93(+2.58%) |
Jun 01, 2022 | 117.10 | 117.44 | 112.62 | 113.46 | 1,574,636 | -2.93(-2.52%) |
May 31, 2022 | 118.20 | 118.39 | 114.51 | 116.39 | 2,628,984 | -2.56(-2.16%) |
May 27, 2022 | 117.91 | 120.31 | 117.31 | 118.95 | 1,714,681 | +1.98(+1.69%) |
May 26, 2022 | 113.15 | 117.36 | 113.15 | 116.98 | 1,960,909 | +4.34(+3.85%) |
May 25, 2022 | 109.91 | 112.92 | 109.45 | 112.64 | 1,754,079 | +2.43(+2.20%) |
May 24, 2022 | 110.51 | 110.69 | 106.11 | 110.21 | 2,082,063 | -0.89(-0.80%) |
May 23, 2022 | 113.10 | 113.24 | 110.41 | 111.10 | 1,831,067 | -0.43(-0.39%) |
May 20, 2022 | 110.93 | 113.65 | 108.98 | 111.53 | 2,052,683 | +1.51(+1.37%) |
May 19, 2022 | 109.90 | 111.47 | 109.21 | 110.02 | 2,299,352 | -1.08(-0.97%) |
May 18, 2022 | 113.46 | 114.12 | 110.78 | 111.10 | 1,714,816 | -3.99(-3.47%) |
May 17, 2022 | 113.54 | 115.55 | 111.77 | 115.09 | 1,932,259 | +4.19(+3.78%) |
May 16, 2022 | 111.43 | 112.37 | 108.92 | 110.89 | 1,384,182 | -0.80(-0.71%) |
May 13, 2022 | 111.16 | 113.07 | 110.26 | 111.69 | 1,862,483 | +2.49(+2.28%) |
May 12, 2022 | 104.32 | 109.71 | 103.17 | 109.20 | 2,628,722 | +4.08(+3.89%) |
May 11, 2022 | 111.17 | 111.99 | 105.01 | 105.12 | 3,119,727 | -7.44(-6.61%) |
May 10, 2022 | 114.22 | 115.25 | 110.83 | 112.55 | 1,725,333 | +0.42(+0.38%) |
May 09, 2022 | 113.26 | 115.47 | 111.78 | 112.13 | 1,923,891 | -3.11(-2.69%) |
May 06, 2022 | 116.63 | 117.13 | 113.06 | 115.24 | 1,631,242 | -1.39(-1.19%) |
May 05, 2022 | 121.36 | 121.79 | 115.40 | 116.63 | 2,203,897 | -6.79(-5.50%) |
May 04, 2022 | 117.58 | 123.99 | 116.88 | 123.41 | 1,923,111 | +5.63(+4.78%) |
May 03, 2022 | 115.10 | 119.87 | 114.94 | 117.78 | 1,996,143 | +3.05(+2.66%) |
May 02, 2022 | 113.83 | 115.11 | 111.93 | 114.73 | 2,173,166 | +2.05(+1.82%) |
Apr 29, 2022 | 117.10 | 118.80 | 112.31 | 112.68 | 4,372,962 | -5.79(-4.88%) |
Apr 28, 2022 | 119.97 | 121.26 | 116.25 | 118.47 | 3,145,501 | -1.56(-1.30%) |
Apr 27, 2022 | 120.39 | 122.13 | 119.65 | 120.03 | 1,877,720 | -0.36(-0.30%) |
Apr 26, 2022 | 124.38 | 124.64 | 120.36 | 120.38 | 1,750,829 | -5.26(-4.18%) |
Apr 25, 2022 | 122.72 | 125.72 | 120.59 | 125.64 | 1,818,641 | +2.69(+2.19%) |
Apr 22, 2022 | 127.56 | 127.95 | 122.82 | 122.95 | 2,005,333 | -4.88(-3.82%) |
Apr 21, 2022 | 132.92 | 133.74 | 126.98 | 127.83 | 1,540,384 | -3.50(-2.66%) |
Apr 20, 2022 | 133.40 | 133.58 | 130.69 | 131.33 | 1,578,347 | -1.58(-1.19%) |
Apr 19, 2022 | 127.83 | 133.07 | 127.83 | 132.90 | 1,106,040 | +5.32(+4.17%) |
Apr 18, 2022 | 126.89 | 128.04 | 125.87 | 127.58 | 1,018,975 | +0.32(+0.25%) |
Apr 14, 2022 | 132.36 | 132.72 | 127.04 | 127.26 | 1,114,507 | -4.23(-3.22%) |
Apr 13, 2022 | 131.34 | 131.76 | 129.64 | 131.49 | 1,335,007 | -0.27(-0.20%) |
Apr 12, 2022 | 131.23 | 136.40 | 131.08 | 131.76 | 1,599,821 | +0.73(+0.56%) |
Apr 11, 2022 | 133.17 | 133.65 | 130.87 | 131.02 | 1,402,200 | -2.82(-2.11%) |
Apr 08, 2022 | 134.01 | 135.70 | 132.77 | 133.84 | 1,219,660 | -0.32(-0.24%) |
Apr 07, 2022 | 135.07 | 135.79 | 132.21 | 134.16 | 1,897,555 | -1.72(-1.27%) |
Apr 06, 2022 | 139.64 | 140.13 | 135.30 | 135.89 | 2,071,666 | -5.93(-4.18%) |
Apr 05, 2022 | 142.04 | 143.00 | 140.81 | 141.81 | 2,022,941 | -0.83(-0.58%) |
Apr 04, 2022 | 140.12 | 144.49 | 139.94 | 142.65 | 1,695,909 | +2.66(+1.90%) |
Apr 01, 2022 | 139.57 | 140.61 | 138.90 | 139.99 | 1,318,747 | +1.53(+1.11%) |
Mar 31, 2022 | 140.73 | 141.46 | 138.38 | 138.46 | 1,913,238 | -1.75(-1.25%) |
Mar 30, 2022 | 142.09 | 142.83 | 139.42 | 140.21 | 1,204,609 | -1.74(-1.23%) |
Mar 29, 2022 | 139.88 | 142.51 | 139.38 | 141.95 | 1,377,143 | +4.33(+3.15%) |
Mar 28, 2022 | 135.54 | 137.68 | 135.15 | 137.62 | 1,150,426 | +1.24(+0.91%) |
Mar 25, 2022 | 136.75 | 137.97 | 135.43 | 136.38 | 1,062,689 | +0.14(+0.10%) |
Mar 24, 2022 | 134.96 | 136.42 | 133.43 | 136.24 | 1,022,992 | +2.14(+1.60%) |
Mar 23, 2022 | 135.95 | 136.13 | 133.85 | 134.10 | 1,190,049 | -2.76(-2.01%) |
Mar 22, 2022 | 134.38 | 137.15 | 133.81 | 136.86 | 1,588,857 | +3.45(+2.59%) |
Mar 21, 2022 | 134.42 | 135.44 | 132.20 | 133.41 | 1,367,352 | -0.99(-0.74%) |
Mar 18, 2022 | 134.41 | 135.53 | 133.01 | 134.39 | 5,573,970 | -0.22(-0.16%) |
Mar 17, 2022 | 131.96 | 134.95 | 131.64 | 134.61 | 2,158,464 | +1.69(+1.27%) |
Mar 16, 2022 | 129.94 | 134.53 | 129.12 | 132.93 | 2,309,539 | +5.28(+4.13%) |
Mar 15, 2022 | 126.41 | 128.70 | 125.70 | 127.65 | 1,937,386 | +2.24(+1.79%) |
Mar 14, 2022 | 125.13 | 127.21 | 124.14 | 125.41 | 1,819,213 | +1.66(+1.34%) |
Mar 11, 2022 | 126.76 | 127.18 | 123.65 | 123.75 | 1,363,893 | -1.99(-1.58%) |
Mar 10, 2022 | 124.28 | 126.18 | 122.64 | 125.74 | 1,821,358 | -0.33(-0.26%) |
Mar 09, 2022 | 125.86 | 127.62 | 125.60 | 126.07 | 1,821,441 | +3.63(+2.97%) |
Mar 08, 2022 | 121.99 | 126.03 | 120.79 | 122.44 | 1,908,799 | +0.38(+0.31%) |
Mar 07, 2022 | 126.19 | 126.60 | 121.79 | 122.06 | 2,161,884 | -3.89(-3.09%) |
Mar 04, 2022 | 128.51 | 128.72 | 125.05 | 125.95 | 2,255,347 | -3.79(-2.92%) |
Mar 03, 2022 | 130.80 | 131.01 | 127.29 | 129.74 | 1,453,782 | -0.05(-0.04%) |
Mar 02, 2022 | 128.34 | 130.69 | 127.36 | 129.79 | 1,359,622 | +3.10(+2.45%) |
Mar 01, 2022 | 130.50 | 131.17 | 125.96 | 126.69 | 2,131,075 | -4.54(-3.46%) |
Feb 28, 2022 | 129.39 | 131.72 | 128.67 | 131.22 | 1,709,612 | -0.64(-0.48%) |
Feb 25, 2022 | 131.08 | 132.25 | 130.39 | 131.86 | 1,972,323 | +2.29(+1.77%) |
Feb 24, 2022 | 122.95 | 130.26 | 121.76 | 129.57 | 3,191,964 | +2.77(+2.18%) |
Feb 23, 2022 | 130.44 | 131.73 | 126.42 | 126.80 | 1,827,952 | -2.29(-1.77%) |
Feb 22, 2022 | 129.57 | 131.78 | 128.25 | 129.09 | 1,573,824 | -1.14(-0.88%) |
Feb 18, 2022 | 130.23 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.19 | 132.54 | 129.64 | 130.19 | 2,472,085 | -2.48(-1.87%) |
Feb 16, 2022 | 131.99 | 133.51 | 131.76 | 132.67 | 1,567,926 | -0.39(-0.29%) |
Feb 15, 2022 | 133.26 | 134.98 | 132.48 | 133.06 | 2,037,484 | +2.21(+1.69%) |
Feb 14, 2022 | 131.00 | 132.45 | 129.63 | 130.84 | 2,266,284 | -0.10(-0.08%) |
Feb 11, 2022 | 135.05 | 135.68 | 130.21 | 130.94 | 2,476,984 | -3.25(-2.42%) |
Feb 10, 2022 | 137.12 | 140.00 | 133.56 | 134.19 | 2,996,205 | -4.93(-3.54%) |
Feb 09, 2022 | 139.55 | 141.61 | 138.83 | 139.12 | 2,501,269 | +1.80(+1.31%) |
Feb 08, 2022 | 137.81 | 138.56 | 135.40 | 137.32 | 2,968,707 | -0.51(-0.37%) |
Feb 07, 2022 | 135.70 | 140.01 | 134.59 | 137.83 | 3,698,521 | +2.85(+2.11%) |
Feb 04, 2022 | 135.39 | 136.57 | 133.47 | 134.98 | 2,291,393 | +0.66(+0.49%) |
Feb 03, 2022 | 138.79 | 134.06 | 134.32 | 2,325,725 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.84 | 142.88 | 140.11 | 142.38 | 1,790,033 | +1.00(+0.71%) |
Feb 01, 2022 | 140.01 | 141.99 | 138.38 | 141.38 | 2,368,502 | +1.20(+0.85%) |
Jan 31, 2022 | 135.99 | 140.39 | 140.18 | 3,582,755 | +4.19(+3.08%) | |
Jan 28, 2022 | 135.68 | 136.22 | 130.39 | 135.99 | 2,911,212 | -0.04(-0.03%) |
Jan 27, 2022 | 141.98 | 142.06 | 132.34 | 136.03 | 3,868,386 | -6.15(-4.32%) |
Jan 26, 2022 | 145.38 | 147.79 | 140.90 | 142.17 | 2,542,207 | -0.94(-0.65%) |
Jan 25, 2022 | 141.58 | 145.24 | 138.82 | 143.11 | 1,770,856 | -1.52(-1.05%) |
Jan 24, 2022 | 140.92 | 145.18 | 136.79 | 144.62 | 3,376,672 | -0.33(-0.22%) |
Jan 21, 2022 | 147.61 | 148.41 | 144.76 | 144.95 | 2,179,335 | -4.64(-3.10%) |
Jan 20, 2022 | 154.24 | 155.71 | 149.04 | 149.59 | 1,511,263 | -2.72(-1.79%) |
Jan 19, 2022 | 156.40 | 156.94 | 152.17 | 152.31 | 1,718,819 | -2.70(-1.74%) |
Jan 18, 2022 | 157.30 | 157.75 | 153.65 | 155.01 | 2,730,734 | -3.82(-2.41%) |
Jan 14, 2022 | 158.83 | 0 | -2.12(-1.32%) | |||
Jan 13, 2022 | 164.71 | 165.48 | 160.54 | 160.95 | 2,082,522 | -3.19(-1.95%) |
Jan 12, 2022 | 175.19 | 175.19 | 163.80 | 164.15 | 3,134,943 | -11.67(-6.63%) |
Jan 11, 2022 | 172.24 | 175.94 | 170.11 | 175.81 | 953,794 | +4.06(+2.36%) |
Jan 10, 2022 | 172.73 | 173.24 | 168.13 | 171.75 | 1,289,726 | -2.15(-1.24%) |
Jan 07, 2022 | 172.93 | 174.58 | 170.60 | 173.91 | 1,074,682 | +1.42(+0.82%) |
Jan 06, 2022 | 172.02 | 173.28 | 169.95 | 172.49 | 1,187,187 | +2.31(+1.35%) |
Jan 05, 2022 | 178.50 | 179.62 | 169.89 | 170.18 | 1,566,073 | -6.94(-3.92%) |
Jan 04, 2022 | 174.34 | 178.63 | 174.31 | 177.12 | 1,192,414 | +0.49(+0.28%) |
Jan 03, 2022 | 179.04 | 180.52 | 175.76 | 176.63 | 1,028,339 | -1.87(-1.05%) |
Dec 31, 2021 | 179.75 | 180.83 | 178.37 | 178.50 | 612,091 | -1.36(-0.76%) |
Dec 30, 2021 | 179.81 | 181.39 | 179.15 | 179.86 | 597,854 | +0.54(+0.30%) |
Dec 29, 2021 | 180.88 | 182.37 | 178.79 | 179.32 | 752,951 | -1.70(-0.94%) |
Dec 28, 2021 | 181.27 | 182.29 | 179.81 | 181.01 | 693,752 | +0.08(+0.05%) |
Dec 27, 2021 | 178.02 | 181.02 | 177.88 | 180.93 | 582,358 | +3.66(+2.06%) |
Dec 23, 2021 | 175.02 | 178.33 | 174.79 | 177.27 | 772,595 | +2.94(+1.69%) |
Dec 22, 2021 | 173.44 | 174.69 | 172.08 | 174.33 | 696,467 | +1.33(+0.77%) |
Dec 21, 2021 | 175.22 | 175.22 | 171.90 | 173.00 | 1,048,402 | +1.58(+0.92%) |
Dec 20, 2021 | 172.62 | 173.78 | 169.57 | 171.42 | 1,148,977 | -4.10(-2.34%) |
Dec 17, 2021 | 175.09 | 177.50 | 171.23 | 175.52 | 2,801,125 | +2.49(+1.44%) |
Dec 16, 2021 | 178.50 | 178.69 | 172.94 | 173.03 | 1,723,149 | -2.79(-1.59%) |
Dec 15, 2021 | 171.68 | 176.44 | 170.27 | 175.82 | 1,433,780 | +4.31(+2.51%) |
Dec 14, 2021 | 173.37 | 174.24 | 170.35 | 171.51 | 1,617,893 | -3.70(-2.11%) |
Dec 13, 2021 | 176.91 | 177.10 | 172.92 | 175.21 | 1,139,279 | -1.85(-1.04%) |
Dec 10, 2021 | 181.14 | 181.33 | 175.00 | 177.06 | 1,830,385 | -2.92(-1.62%) |
Dec 09, 2021 | 183.22 | 183.22 | 179.10 | 179.98 | 1,274,081 | -3.84(-2.09%) |
Dec 08, 2021 | 184.62 | 184.74 | 182.38 | 183.83 | 877,835 | -0.50(-0.27%) |
Dec 07, 2021 | 180.90 | 184.67 | 180.64 | 184.33 | 1,048,018 | +6.22(+3.49%) |
Dec 06, 2021 | 178.55 | 179.57 | 175.93 | 178.11 | 1,161,121 | +1.56(+0.88%) |
Dec 03, 2021 | 182.41 | 182.64 | 174.33 | 176.54 | 1,554,145 | -5.52(-3.03%) |
Dec 02, 2021 | 176.93 | 183.31 | 176.93 | 182.07 | 1,110,491 | +5.14(+2.90%) |
Dec 01, 2021 | 183.59 | 184.66 | 176.80 | 176.93 | 1,236,484 | -3.54(-1.96%) |
Nov 30, 2021 | 184.86 | 186.86 | 179.42 | 180.47 | 2,318,978 | -6.38(-3.41%) |
Nov 29, 2021 | 185.82 | 188.01 | 182.90 | 186.85 | 1,014,246 | +3.95(+2.16%) |
Nov 26, 2021 | 181.93 | 185.06 | 180.02 | 182.90 | 955,975 | -4.57(-2.44%) |
Nov 24, 2021 | 186.62 | 188.32 | 184.28 | 187.47 | 1,151,878 | -0.60(-0.32%) |
Nov 23, 2021 | 187.67 | 189.89 | 186.15 | 188.07 | 1,068,217 | +1.07(+0.57%) |
Nov 22, 2021 | 190.72 | 192.16 | 186.89 | 187.00 | 1,018,048 | -3.03(-1.60%) |
Nov 19, 2021 | 189.71 | 192.08 | 186.78 | 190.03 | 1,100,674 | +0.52(+0.27%) |
Nov 18, 2021 | 191.27 | 190.70 | 189.35 | 189.51 | 660,518 | -1.01(-0.53%) |
Nov 17, 2021 | 193.66 | 193.66 | 190.15 | 190.53 | 752,900 | -3.66(-1.88%) |
Nov 16, 2021 | 194.77 | 196.08 | 193.52 | 194.18 | 643,818 | -0.70(-0.36%) |
Nov 15, 2021 | 196.12 | 197.14 | 194.41 | 194.88 | 539,969 | -0.97(-0.49%) |
Nov 12, 2021 | 193.86 | 196.26 | 193.28 | 195.84 | 749,661 | +2.63(+1.36%) |
Nov 11, 2021 | 193.88 | 194.60 | 192.16 | 193.22 | 704,913 | +0.91(+0.47%) |
Nov 10, 2021 | 196.76 | 192.30 | 1,282,040 | -5.96(-3.01%) | ||
Nov 09, 2021 | 199.54 | 200.82 | 196.57 | 198.26 | 660,380 | -1.47(-0.74%) |
Nov 08, 2021 | 200.81 | 201.03 | 198.47 | 199.73 | 795,444 | +0.20(+0.10%) |
Nov 05, 2021 | 199.96 | 201.60 | 198.78 | 199.53 | 958,847 | +1.30(+0.66%) |
Nov 04, 2021 | 198.83 | 200.15 | 195.57 | 198.23 | 827,570 | +0.14(+0.07%) |
Nov 03, 2021 | 190.04 | 198.34 | 190.00 | 198.09 | 961,947 | +2.38(+1.22%) |
Nov 02, 2021 | 195.50 | 197.63 | 194.50 | 195.71 | 1,048,010 | +0.88(+0.45%) |
Nov 01, 2021 | 196.95 | 196.22 | 190.83 | 194.83 | 1,300,851 | -0.92(-0.47%) |
Oct 29, 2021 | 193.81 | 199.89 | 192.93 | 195.75 | 1,932,561 | +1.44(+0.74%) |
Oct 28, 2021 | 183.06 | 194.99 | 182.32 | 194.32 | 2,093,992 | +10.42(+5.66%) |
Oct 27, 2021 | 188.00 | 189.05 | 183.76 | 183.90 | 1,195,534 | -4.84(-2.56%) |
Oct 26, 2021 | 187.70 | 188.74 | 777,404 | +2.18(+1.17%) | ||
Oct 25, 2021 | 186.09 | 186.56 | 825,196 | -0.08(-0.04%) | ||
Oct 22, 2021 | 183.68 | 187.29 | 183.68 | 186.65 | 892,637 | +1.96(+1.06%) |
Oct 21, 2021 | 184.42 | 185.00 | 183.46 | 184.69 | 907,082 | +0.01(+0.00%) |
Oct 20, 2021 | 182.84 | 185.08 | 182.76 | 184.68 | 893,046 | +1.72(+0.94%) |
Oct 19, 2021 | 182.01 | 183.49 | 181.46 | 182.95 | 994,899 | +2.34(+1.29%) |
Oct 18, 2021 | 178.43 | 182.05 | 178.43 | 180.62 | 870,176 | +0.32(+0.18%) |
Oct 15, 2021 | 179.32 | 181.74 | 179.07 | 180.30 | 2,997,521 | +2.12(+1.19%) |
Oct 14, 2021 | 175.50 | 178.27 | 174.06 | 178.18 | 1,714,457 | +5.47(+3.17%) |
Oct 13, 2021 | 170.58 | 173.25 | 169.71 | 172.71 | 1,569,471 | +2.57(+1.51%) |
Oct 12, 2021 | 175.38 | 175.81 | 169.73 | 170.14 | 2,077,122 | -5.75(-3.27%) |
Oct 11, 2021 | 176.59 | 179.15 | 175.86 | 175.89 | 1,291,539 | -0.44(-0.25%) |
Oct 08, 2021 | 175.52 | 177.74 | 174.47 | 176.33 | 1,098,484 | +0.70(+0.40%) |
Oct 07, 2021 | 176.69 | 178.90 | 175.34 | 175.62 | 1,125,034 | +0.72(+0.41%) |
Oct 06, 2021 | 173.93 | 175.57 | 171.88 | 174.90 | 1,224,194 | -1.16(-0.66%) |
Oct 05, 2021 | 175.89 | 177.78 | 174.45 | 176.07 | 1,167,743 | +1.34(+0.76%) |
Oct 04, 2021 | 177.93 | 178.89 | 173.49 | 174.73 | 2,039,170 | -4.47(-2.49%) |
Oct 01, 2021 | 177.67 | 180.74 | 176.35 | 179.20 | 1,458,869 | +1.66(+0.94%) |
Sep 30, 2021 | 182.94 | 183.10 | 175.69 | 177.54 | 2,368,373 | -4.69(-2.58%) |
Sep 29, 2021 | 183.62 | 184.35 | 181.09 | 182.23 | 1,293,523 | -0.06(-0.03%) |
Sep 28, 2021 | 189.84 | 190.64 | 181.88 | 182.29 | 1,631,325 | -8.94(-4.68%) |
Sep 27, 2021 | 190.41 | 191.74 | 189.70 | 191.24 | 872,269 | +0.59(+0.31%) |
Sep 24, 2021 | 190.57 | 191.97 | 189.90 | 190.64 | 607,335 | -0.76(-0.40%) |
Sep 23, 2021 | 187.84 | 192.28 | 187.18 | 191.40 | 1,031,603 | +4.63(+2.48%) |
Sep 22, 2021 | 186.15 | 188.07 | 184.63 | 186.77 | 1,064,830 | +3.01(+1.64%) |
Sep 21, 2021 | 186.64 | 187.40 | 183.31 | 183.77 | 1,354,318 | -1.74(-0.94%) |
Sep 20, 2021 | 188.83 | 188.96 | 182.95 | 185.51 | 1,600,385 | -7.20(-3.74%) |
Sep 17, 2021 | 193.22 | 195.59 | 191.35 | 192.71 | 1,859,627 | -1.37(-0.71%) |
Sep 16, 2021 | 194.68 | 194.91 | 192.51 | 194.08 | 783,904 | -0.07(-0.04%) |
Sep 15, 2021 | 192.15 | 195.59 | 191.38 | 194.16 | 1,009,025 | +2.00(+1.04%) |
Sep 14, 2021 | 195.23 | 196.03 | 191.80 | 192.15 | 870,320 | -2.49(-1.28%) |
Sep 13, 2021 | 195.85 | 197.11 | 192.74 | 194.64 | 915,020 | +0.12(+0.06%) |
Sep 10, 2021 | 196.68 | 197.19 | 194.11 | 194.53 | 972,512 | -0.55(-0.28%) |
Sep 09, 2021 | 194.50 | 196.64 | 193.83 | 195.07 | 589,206 | +0.10(+0.05%) |
Sep 08, 2021 | 193.03 | 195.09 | 191.96 | 194.97 | 647,782 | +1.85(+0.96%) |
Sep 07, 2021 | 196.23 | 196.28 | 191.71 | 193.12 | 888,988 | -3.17(-1.62%) |
Sep 03, 2021 | 199.08 | 199.10 | 196.14 | 196.29 | 1,405,029 | -2.55(-1.28%) |
Sep 02, 2021 | 199.77 | 200.21 | 198.18 | 198.84 | 856,766 | +0.37(+0.19%) |
Sep 01, 2021 | 200.86 | 200.90 | 197.49 | 198.48 | 1,130,192 | -2.58(-1.28%) |
Aug 31, 2021 | 199.83 | 201.21 | 196.46 | 201.06 | 1,084,600 | +1.58(+0.79%) |
Aug 30, 2021 | 201.67 | 201.67 | 199.42 | 199.47 | 522,265 | -0.49(-0.24%) |
Aug 27, 2021 | 196.54 | 200.05 | 196.48 | 199.96 | 682,416 | +3.69(+1.88%) |
Aug 26, 2021 | 196.70 | 197.63 | 195.66 | 196.27 | 661,621 | -0.70(-0.36%) |
Aug 25, 2021 | 195.82 | 198.39 | 195.24 | 196.97 | 650,003 | +2.08(+1.07%) |
Aug 24, 2021 | 193.77 | 195.45 | 193.73 | 194.88 | 495,347 | +1.20(+0.62%) |
Aug 23, 2021 | 194.32 | 195.62 | 193.30 | 193.68 | 719,663 | +0.17(+0.09%) |
Aug 20, 2021 | 191.32 | 193.77 | 190.93 | 193.51 | 557,733 | +2.69(+1.41%) |
Aug 19, 2021 | 187.04 | 191.10 | 186.22 | 190.82 | 756,908 | +2.03(+1.07%) |
Aug 18, 2021 | 192.31 | 192.30 | 188.66 | 188.79 | 772,953 | -2.35(-1.23%) |
Aug 17, 2021 | 191.86 | 191.86 | 189.99 | 191.14 | 717,435 | -2.95(-1.52%) |
Aug 16, 2021 | 192.77 | 194.09 | 190.47 | 194.09 | 545,074 | +1.13(+0.59%) |
Aug 13, 2021 | 193.32 | 194.04 | 191.31 | 192.95 | 573,032 | -0.66(-0.34%) |
Aug 12, 2021 | 194.68 | 194.68 | 192.28 | 193.62 | 684,876 | -1.44(-0.74%) |
Aug 11, 2021 | 195.13 | 197.11 | 194.56 | 195.06 | 642,428 | -0.09(-0.05%) |
Aug 10, 2021 | 193.99 | 196.61 | 193.34 | 195.15 | 794,007 | +1.55(+0.80%) |
Aug 09, 2021 | 192.40 | 194.24 | 191.17 | 193.60 | 660,365 | +1.41(+0.73%) |
Aug 06, 2021 | 191.57 | 192.75 | 190.65 | 192.19 | 691,735 | +1.55(+0.81%) |
Aug 05, 2021 | 189.85 | 190.87 | 189.15 | 190.64 | 636,789 | +2.19(+1.16%) |
Aug 04, 2021 | 187.30 | 189.58 | 185.32 | 188.44 | 750,049 | +0.15(+0.08%) |
Aug 03, 2021 | 185.64 | 188.75 | 184.20 | 188.29 | 804,949 | +3.07(+1.66%) |