Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 144.73 | 144.89 | 142.75 | 142.91 | 547,383 | -2.35(-1.62%) |
Oct 28, 2022 | 140.47 | 145.42 | 139.81 | 145.26 | 695,733 | +5.65(+4.05%) |
Oct 27, 2022 | 143.59 | 144.24 | 139.43 | 139.61 | 973,548 | -2.78(-1.95%) |
Oct 26, 2022 | 140.89 | 142.82 | 135.18 | 142.39 | 2,176,226 | -11.08(-7.22%) |
Oct 25, 2022 | 149.45 | 153.94 | 148.88 | 153.47 | 880,896 | +4.89(+3.29%) |
Oct 24, 2022 | 147.81 | 149.21 | 145.79 | 148.58 | 422,336 | +0.96(+0.65%) |
Oct 21, 2022 | 144.07 | 148.13 | 142.99 | 147.62 | 545,554 | +4.66(+3.26%) |
Oct 20, 2022 | 142.26 | 145.46 | 140.99 | 142.96 | 892,215 | +0.56(+0.39%) |
Oct 19, 2022 | 142.50 | 143.92 | 140.73 | 142.40 | 351,713 | -2.02(-1.40%) |
Oct 18, 2022 | 145.75 | 146.51 | 142.92 | 144.42 | 346,083 | +1.79(+1.25%) |
Oct 17, 2022 | 143.43 | 144.33 | 142.22 | 142.63 | 386,009 | +2.19(+1.56%) |
Oct 14, 2022 | 142.33 | 142.83 | 139.87 | 140.44 | 521,334 | -0.96(-0.68%) |
Oct 13, 2022 | 136.54 | 143.19 | 135.10 | 141.40 | 529,726 | +2.21(+1.59%) |
Oct 12, 2022 | 139.98 | 141.81 | 139.11 | 139.19 | 477,489 | +0.15(+0.11%) |
Oct 11, 2022 | 140.63 | 142.44 | 137.92 | 139.04 | 688,649 | -4.50(-3.14%) |
Oct 10, 2022 | 144.13 | 144.69 | 140.79 | 143.54 | 622,529 | -0.63(-0.44%) |
Oct 07, 2022 | 150.95 | 150.95 | 143.43 | 144.17 | 591,205 | -8.07(-5.30%) |
Oct 06, 2022 | 156.28 | 156.88 | 151.91 | 152.24 | 708,454 | -4.04(-2.59%) |
Oct 05, 2022 | 154.11 | 157.00 | 153.65 | 156.28 | 271,463 | +0.86(+0.55%) |
Oct 04, 2022 | 152.13 | 155.47 | 151.76 | 155.42 | 413,378 | +4.66(+3.09%) |
Oct 03, 2022 | 146.96 | 151.42 | 146.32 | 150.76 | 422,506 | +6.03(+4.17%) |
Sep 30, 2022 | 147.18 | 149.31 | 144.54 | 144.73 | 638,172 | -2.08(-1.42%) |
Sep 29, 2022 | 147.26 | 148.94 | 145.49 | 146.81 | 397,155 | -2.07(-1.39%) |
Sep 28, 2022 | 146.59 | 149.04 | 146.45 | 148.88 | 520,186 | +2.71(+1.85%) |
Sep 27, 2022 | 144.70 | 147.26 | 144.40 | 146.17 | 619,525 | +2.26(+1.57%) |
Sep 26, 2022 | 143.68 | 145.54 | 142.27 | 143.91 | 674,617 | -0.20(-0.14%) |
Sep 23, 2022 | 145.37 | 145.91 | 141.91 | 144.11 | 567,952 | -1.55(-1.06%) |
Sep 22, 2022 | 145.05 | 146.83 | 144.05 | 145.66 | 612,997 | -0.59(-0.40%) |
Sep 21, 2022 | 147.27 | 149.76 | 145.85 | 146.25 | 480,904 | -0.58(-0.40%) |
Sep 20, 2022 | 147.03 | 147.03 | 145.13 | 146.83 | 413,460 | -1.70(-1.14%) |
Sep 19, 2022 | 146.83 | 148.91 | 146.31 | 148.53 | 323,961 | -0.35(-0.24%) |
Sep 16, 2022 | 149.76 | 149.92 | 146.15 | 148.88 | 816,651 | -1.75(-1.16%) |
Sep 15, 2022 | 152.44 | 153.31 | 150.12 | 150.63 | 586,078 | -2.80(-1.82%) |
Sep 14, 2022 | 156.05 | 156.82 | 152.12 | 153.43 | 386,430 | -2.63(-1.69%) |
Sep 13, 2022 | 158.74 | 159.46 | 155.79 | 156.06 | 437,647 | -7.01(-4.30%) |
Sep 12, 2022 | 161.94 | 164.26 | 161.20 | 163.07 | 310,539 | +2.87(+1.79%) |
Sep 09, 2022 | 158.91 | 160.49 | 158.37 | 160.20 | 305,588 | +2.41(+1.53%) |
Sep 08, 2022 | 156.09 | 158.21 | 155.10 | 157.79 | 429,260 | +0.75(+0.48%) |
Sep 07, 2022 | 155.07 | 157.47 | 154.24 | 157.04 | 330,697 | +2.03(+1.31%) |
Sep 06, 2022 | 156.53 | 157.62 | 153.92 | 155.01 | 414,789 | -1.10(-0.70%) |
Sep 02, 2022 | 156.47 | 158.82 | 155.13 | 156.11 | 709,859 | +0.81(+0.52%) |
Sep 01, 2022 | 155.34 | 155.45 | 152.69 | 155.30 | 349,509 | -1.76(-1.12%) |
Aug 31, 2022 | 160.19 | 160.72 | 156.10 | 157.06 | 448,693 | -1.79(-1.13%) |
Aug 30, 2022 | 160.87 | 161.34 | 157.81 | 158.85 | 311,558 | -1.86(-1.16%) |
Aug 29, 2022 | 158.78 | 162.37 | 158.29 | 160.71 | 338,079 | +0.54(+0.34%) |
Aug 26, 2022 | 167.43 | 167.43 | 160.14 | 160.17 | 351,644 | -7.26(-4.34%) |
Aug 25, 2022 | 165.67 | 167.43 | 164.98 | 167.43 | 267,072 | +2.61(+1.58%) |
Aug 24, 2022 | 165.01 | 165.72 | 164.10 | 164.82 | 244,328 | -0.97(-0.59%) |
Aug 23, 2022 | 166.17 | 167.41 | 165.64 | 165.79 | 251,380 | -0.28(-0.17%) |
Aug 22, 2022 | 169.06 | 169.81 | 165.66 | 166.07 | 310,910 | -5.47(-3.19%) |
Aug 19, 2022 | 171.66 | 172.56 | 169.96 | 171.54 | 423,424 | -2.16(-1.24%) |
Aug 18, 2022 | 170.68 | 174.38 | 170.68 | 173.70 | 465,870 | +3.45(+2.03%) |
Aug 17, 2022 | 171.64 | 171.64 | 169.38 | 170.25 | 260,987 | -2.70(-1.56%) |
Aug 16, 2022 | 171.73 | 173.80 | 171.04 | 172.95 | 360,472 | -0.31(-0.18%) |
Aug 15, 2022 | 171.95 | 173.66 | 170.51 | 173.26 | 220,564 | +0.61(+0.35%) |
Aug 12, 2022 | 170.88 | 172.88 | 170.55 | 172.65 | 363,793 | +2.41(+1.42%) |
Aug 11, 2022 | 170.77 | 172.47 | 169.82 | 170.24 | 364,259 | -0.08(-0.05%) |
Aug 10, 2022 | 170.51 | 171.63 | 169.41 | 170.32 | 582,440 | +2.91(+1.74%) |
Aug 09, 2022 | 170.30 | 170.72 | 165.45 | 167.41 | 467,227 | -3.44(-2.01%) |
Aug 08, 2022 | 173.11 | 173.42 | 169.82 | 170.85 | 356,219 | -1.53(-0.89%) |
Aug 05, 2022 | 170.27 | 173.19 | 170.10 | 172.38 | 425,640 | +0.13(+0.08%) |
Aug 04, 2022 | 171.15 | 172.66 | 170.80 | 172.25 | 553,177 | +0.61(+0.36%) |
Aug 03, 2022 | 165.56 | 171.94 | 165.20 | 171.64 | 644,173 | +6.24(+3.77%) |
Aug 02, 2022 | 164.90 | 165.79 | 162.28 | 165.40 | 478,718 | -0.15(-0.09%) |
Aug 01, 2022 | 166.00 | 167.32 | 164.74 | 165.55 | 381,852 | -1.90(-1.13%) |
Jul 29, 2022 | 165.40 | 167.73 | 164.78 | 167.45 | 537,873 | +1.66(+1.00%) |
Jul 28, 2022 | 165.08 | 167.13 | 162.96 | 165.79 | 578,928 | +1.09(+0.66%) |
Jul 27, 2022 | 160.50 | 165.91 | 159.33 | 164.70 | 1,113,397 | +5.39(+3.38%) |
Jul 26, 2022 | 165.87 | 166.73 | 157.36 | 159.31 | 2,539,458 | +4.90(+3.17%) |
Jul 25, 2022 | 154.42 | 154.59 | 151.70 | 154.41 | 1,697,904 | +0.50(+0.32%) |
Jul 22, 2022 | 156.81 | 157.43 | 152.68 | 153.91 | 604,510 | -2.92(-1.86%) |
Jul 21, 2022 | 153.50 | 156.91 | 152.18 | 156.83 | 796,453 | +4.83(+3.18%) |
Jul 20, 2022 | 149.49 | 154.16 | 148.89 | 152.00 | 996,422 | +0.32(+0.21%) |
Jul 19, 2022 | 149.49 | 151.94 | 148.56 | 151.68 | 527,864 | +4.40(+2.99%) |
Jul 18, 2022 | 149.07 | 150.82 | 146.42 | 147.28 | 410,303 | -1.05(-0.71%) |
Jul 15, 2022 | 146.36 | 148.97 | 145.48 | 148.33 | 453,337 | +3.48(+2.40%) |
Jul 14, 2022 | 145.43 | 146.00 | 142.43 | 144.85 | 823,472 | -4.54(-3.04%) |
Jul 13, 2022 | 145.46 | 150.44 | 145.16 | 149.39 | 521,739 | -0.59(-0.39%) |
Jul 12, 2022 | 152.90 | 153.11 | 148.16 | 149.98 | 540,012 | -2.64(-1.73%) |
Jul 11, 2022 | 156.48 | 157.32 | 152.42 | 152.62 | 493,601 | -5.24(-3.32%) |
Jul 08, 2022 | 157.14 | 159.50 | 155.35 | 157.86 | 581,719 | -0.81(-0.51%) |
Jul 07, 2022 | 155.63 | 159.74 | 155.63 | 158.67 | 398,478 | +3.28(+2.11%) |
Jul 06, 2022 | 155.79 | 156.60 | 153.05 | 155.39 | 578,424 | +0.06(+0.04%) |
Jul 05, 2022 | 151.41 | 155.45 | 148.31 | 155.33 | 454,392 | +1.99(+1.30%) |
Jul 01, 2022 | 152.62 | 153.71 | 149.70 | 153.34 | 328,549 | +0.30(+0.20%) |
Jun 30, 2022 | 151.31 | 154.87 | 150.37 | 153.04 | 599,209 | +0.29(+0.19%) |
Jun 29, 2022 | 152.74 | 153.57 | 151.38 | 152.75 | 282,791 | -0.43(-0.28%) |
Jun 28, 2022 | 157.62 | 158.75 | 153.07 | 153.18 | 283,770 | -4.05(-2.58%) |
Jun 27, 2022 | 158.47 | 158.62 | 156.00 | 157.23 | 291,740 | -1.24(-0.78%) |
Jun 24, 2022 | 155.21 | 158.55 | 154.83 | 158.47 | 420,805 | +4.96(+3.23%) |
Jun 23, 2022 | 153.01 | 153.63 | 151.66 | 153.51 | 204,521 | +1.12(+0.73%) |
Jun 22, 2022 | 150.99 | 154.00 | 150.49 | 152.39 | 435,380 | -0.44(-0.29%) |
Jun 21, 2022 | 152.22 | 153.93 | 151.42 | 152.83 | 413,169 | +2.19(+1.45%) |
Jun 17, 2022 | 151.06 | 152.96 | 150.08 | 150.64 | 831,124 | +1.50(+1.01%) |
Jun 16, 2022 | 149.65 | 150.65 | 147.47 | 149.14 | 419,171 | -4.13(-2.69%) |
Jun 15, 2022 | 152.57 | 156.09 | 151.06 | 153.27 | 359,539 | +2.48(+1.64%) |
Jun 14, 2022 | 151.01 | 151.63 | 148.12 | 150.79 | 365,673 | +0.41(+0.27%) |
Jun 13, 2022 | 153.10 | 153.82 | 149.80 | 150.38 | 456,628 | -6.27(-4.00%) |
Jun 10, 2022 | 159.38 | 159.75 | 156.41 | 156.65 | 264,176 | -5.34(-3.30%) |
Jun 09, 2022 | 165.47 | 166.43 | 161.88 | 161.99 | 308,871 | -4.14(-2.49%) |
Jun 08, 2022 | 164.98 | 166.73 | 163.82 | 166.13 | 333,460 | +0.06(+0.04%) |
Jun 07, 2022 | 165.00 | 167.07 | 164.61 | 166.07 | 236,960 | -0.42(-0.25%) |
Jun 06, 2022 | 168.71 | 169.03 | 165.89 | 166.49 | 332,136 | -0.02(-0.01%) |
Jun 03, 2022 | 165.46 | 167.22 | 165.01 | 166.51 | 289,801 | -1.76(-1.05%) |
Jun 02, 2022 | 162.32 | 168.47 | 161.89 | 168.27 | 248,488 | +6.38(+3.94%) |
Jun 01, 2022 | 164.24 | 165.99 | 160.14 | 161.89 | 315,537 | -1.15(-0.71%) |
May 31, 2022 | 165.88 | 165.88 | 162.77 | 163.04 | 592,787 | -4.25(-2.54%) |
May 27, 2022 | 163.25 | 167.38 | 159.35 | 167.29 | 314,119 | +4.96(+3.06%) |
May 26, 2022 | 157.89 | 163.16 | 157.89 | 162.33 | 365,604 | +5.04(+3.20%) |
May 25, 2022 | 156.34 | 158.81 | 155.20 | 157.29 | 322,763 | -0.31(-0.20%) |
May 24, 2022 | 157.68 | 158.08 | 154.39 | 157.60 | 327,014 | -0.79(-0.50%) |
May 23, 2022 | 157.14 | 159.43 | 156.25 | 158.39 | 410,796 | +2.11(+1.35%) |
May 20, 2022 | 156.87 | 157.68 | 151.66 | 156.28 | 868,008 | +0.97(+0.62%) |
May 19, 2022 | 157.71 | 159.29 | 154.74 | 155.31 | 1,017,012 | -5.99(-3.71%) |
May 18, 2022 | 166.98 | 167.52 | 158.25 | 161.30 | 681,812 | -7.78(-4.60%) |
May 17, 2022 | 170.00 | 171.45 | 167.73 | 169.08 | 927,715 | +1.97(+1.18%) |
May 16, 2022 | 168.40 | 168.84 | 165.95 | 167.11 | 327,573 | -1.46(-0.87%) |
May 13, 2022 | 164.07 | 168.99 | 163.13 | 168.57 | 420,903 | +5.45(+3.34%) |
May 12, 2022 | 163.27 | 165.78 | 160.28 | 163.12 | 523,131 | -0.90(-0.55%) |
May 11, 2022 | 169.33 | 171.81 | 163.68 | 164.02 | 712,528 | -6.61(-3.87%) |
May 10, 2022 | 168.68 | 173.03 | 166.24 | 170.63 | 818,441 | +4.19(+2.52%) |
May 09, 2022 | 167.80 | 170.10 | 166.06 | 166.44 | 652,415 | -4.06(-2.38%) |
May 06, 2022 | 168.12 | 172.17 | 167.44 | 170.50 | 750,682 | -0.13(-0.08%) |
May 05, 2022 | 175.39 | 176.08 | 168.84 | 170.63 | 698,861 | -7.29(-4.10%) |
May 04, 2022 | 172.55 | 178.32 | 171.75 | 177.92 | 758,362 | +4.70(+2.71%) |
May 03, 2022 | 171.33 | 175.36 | 170.53 | 173.22 | 677,044 | +0.98(+0.57%) |
May 02, 2022 | 166.41 | 172.80 | 166.02 | 172.24 | 945,767 | +4.83(+2.89%) |
Apr 29, 2022 | 175.67 | 177.17 | 166.81 | 167.41 | 841,608 | -8.50(-4.83%) |
Apr 28, 2022 | 169.69 | 177.99 | 169.69 | 175.91 | 1,152,185 | +6.90(+4.08%) |
Apr 27, 2022 | 172.79 | 175.86 | 167.17 | 169.01 | 2,619,926 | -24.90(-12.84%) |
Apr 26, 2022 | 201.09 | 202.94 | 193.48 | 193.91 | 1,039,994 | -9.09(-4.48%) |
Apr 25, 2022 | 200.18 | 203.00 | 195.40 | 203.00 | 487,376 | +2.54(+1.27%) |
Apr 22, 2022 | 202.50 | 203.66 | 199.75 | 200.46 | 469,613 | -2.76(-1.36%) |
Apr 21, 2022 | 206.00 | 207.72 | 202.75 | 203.22 | 361,097 | -1.35(-0.66%) |
Apr 20, 2022 | 203.07 | 207.28 | 203.07 | 204.57 | 346,308 | +2.11(+1.04%) |
Apr 19, 2022 | 196.13 | 202.69 | 195.87 | 202.46 | 514,820 | +5.13(+2.60%) |
Apr 18, 2022 | 198.17 | 200.19 | 196.32 | 197.33 | 343,068 | -2.20(-1.10%) |
Apr 14, 2022 | 208.88 | 210.00 | 199.49 | 199.53 | 438,443 | -9.58(-4.58%) |
Apr 13, 2022 | 206.82 | 209.37 | 205.95 | 209.11 | 421,681 | +3.03(+1.47%) |
Apr 12, 2022 | 205.17 | 209.24 | 203.26 | 206.08 | 699,170 | -1.41(-0.68%) |
Apr 11, 2022 | 209.01 | 209.86 | 206.92 | 207.49 | 416,391 | -2.72(-1.29%) |
Apr 08, 2022 | 213.95 | 213.95 | 209.88 | 210.21 | 260,468 | -3.71(-1.73%) |
Apr 07, 2022 | 211.38 | 214.61 | 210.00 | 213.92 | 440,239 | +2.40(+1.13%) |
Apr 06, 2022 | 212.17 | 213.62 | 208.07 | 211.52 | 525,852 | -1.98(-0.93%) |
Apr 05, 2022 | 211.45 | 215.28 | 210.98 | 213.50 | 690,706 | +1.50(+0.71%) |
Apr 04, 2022 | 210.30 | 212.17 | 209.66 | 212.00 | 309,145 | +2.83(+1.35%) |
Apr 01, 2022 | 209.94 | 209.94 | 206.21 | 209.17 | 252,681 | +0.22(+0.11%) |
Mar 31, 2022 | 212.91 | 214.90 | 208.31 | 208.95 | 489,087 | -3.83(-1.80%) |
Mar 30, 2022 | 215.86 | 217.41 | 211.50 | 212.78 | 252,696 | -2.76(-1.28%) |
Mar 29, 2022 | 214.38 | 216.34 | 213.05 | 215.54 | 240,815 | +3.37(+1.59%) |
Mar 28, 2022 | 209.90 | 212.29 | 207.94 | 212.17 | 337,628 | +2.31(+1.10%) |
Mar 25, 2022 | 208.59 | 210.46 | 207.14 | 209.86 | 327,438 | +1.20(+0.58%) |
Mar 24, 2022 | 205.00 | 208.76 | 204.30 | 208.66 | 245,388 | +3.92(+1.91%) |
Mar 23, 2022 | 208.12 | 209.15 | 204.69 | 204.74 | 430,464 | -4.75(-2.27%) |
Mar 22, 2022 | 206.06 | 210.08 | 205.46 | 209.49 | 431,991 | +3.36(+1.63%) |
Mar 21, 2022 | 203.23 | 206.16 | 203.09 | 206.13 | 470,339 | +2.16(+1.06%) |
Mar 18, 2022 | 199.69 | 205.78 | 199.42 | 203.97 | 1,424,995 | +3.52(+1.76%) |
Mar 17, 2022 | 196.89 | 201.12 | 196.26 | 200.45 | 313,080 | +3.19(+1.62%) |
Mar 16, 2022 | 194.96 | 198.34 | 192.04 | 197.26 | 364,561 | +3.03(+1.56%) |
Mar 15, 2022 | 190.40 | 194.52 | 189.79 | 194.23 | 352,388 | +5.04(+2.66%) |
Mar 14, 2022 | 195.97 | 196.51 | 188.57 | 189.19 | 446,148 | -5.24(-2.70%) |
Mar 11, 2022 | 198.12 | 199.18 | 194.43 | 194.43 | 387,763 | -2.14(-1.09%) |
Mar 10, 2022 | 196.75 | 199.45 | 195.86 | 196.57 | 545,210 | -3.03(-1.52%) |
Mar 09, 2022 | 199.56 | 200.83 | 197.75 | 199.60 | 526,245 | +5.01(+2.57%) |
Mar 08, 2022 | 196.85 | 198.88 | 192.55 | 194.59 | 600,923 | -1.70(-0.87%) |
Mar 07, 2022 | 201.00 | 201.73 | 195.39 | 196.29 | 464,196 | -5.49(-2.72%) |
Mar 04, 2022 | 200.61 | 202.11 | 198.17 | 201.78 | 476,819 | +0.15(+0.07%) |
Mar 03, 2022 | 203.83 | 204.11 | 198.79 | 201.63 | 477,052 | -1.01(-0.50%) |
Mar 02, 2022 | 196.54 | 203.36 | 196.54 | 202.64 | 430,021 | +6.15(+3.13%) |
Mar 01, 2022 | 198.95 | 201.99 | 195.41 | 196.49 | 621,591 | -4.36(-2.17%) |
Feb 28, 2022 | 199.50 | 201.49 | 197.78 | 200.85 | 709,506 | -1.49(-0.74%) |
Feb 25, 2022 | 198.56 | 202.56 | 198.49 | 202.34 | 376,236 | +3.91(+1.97%) |
Feb 24, 2022 | 190.71 | 198.85 | 189.84 | 198.43 | 725,343 | +3.85(+1.98%) |
Feb 23, 2022 | 198.46 | 199.42 | 194.08 | 194.58 | 657,035 | -2.71(-1.37%) |
Feb 22, 2022 | 200.81 | 202.81 | 195.24 | 197.29 | 540,569 | -4.40(-2.18%) |
Feb 18, 2022 | 201.69 | 0 | +1.04(+0.52%) | |||
Feb 17, 2022 | 202.78 | 203.95 | 200.31 | 200.65 | 597,354 | -3.42(-1.68%) |
Feb 16, 2022 | 200.27 | 204.80 | 199.10 | 204.07 | 447,780 | +2.42(+1.20%) |
Feb 15, 2022 | 195.93 | 201.78 | 195.93 | 201.65 | 551,136 | +7.85(+4.05%) |
Feb 14, 2022 | 197.60 | 198.76 | 192.49 | 193.80 | 624,795 | -2.02(-1.03%) |
Feb 11, 2022 | 200.44 | 202.67 | 194.80 | 195.82 | 629,321 | -4.91(-2.45%) |
Feb 10, 2022 | 201.50 | 205.00 | 199.10 | 200.73 | 913,240 | -4.52(-2.20%) |
Feb 09, 2022 | 204.77 | 206.69 | 203.44 | 205.25 | 731,073 | +2.17(+1.07%) |
Feb 08, 2022 | 202.05 | 204.78 | 200.95 | 203.08 | 468,435 | +0.04(+0.02%) |
Feb 07, 2022 | 204.00 | 206.90 | 201.98 | 203.04 | 341,017 | -0.12(-0.06%) |
Feb 04, 2022 | 203.39 | 206.24 | 201.69 | 203.16 | 637,898 | -1.08(-0.53%) |
Feb 03, 2022 | 199.95 | 204.24 | 1,018,159 | -4.94(-2.36%) | ||
Feb 02, 2022 | 206.93 | 211.52 | 206.82 | 209.18 | 689,304 | +3.22(+1.56%) |
Feb 01, 2022 | 206.75 | 207.50 | 202.34 | 205.96 | 787,119 | -1.66(-0.80%) |
Jan 31, 2022 | 199.19 | 207.62 | 1,192,193 | +8.11(+4.06%) | ||
Jan 28, 2022 | 201.34 | 203.21 | 193.50 | 199.51 | 1,490,290 | -2.60(-1.29%) |
Jan 27, 2022 | 202.57 | 208.99 | 198.50 | 202.11 | 1,869,792 | -0.38(-0.19%) |
Jan 26, 2022 | 195.00 | 207.65 | 188.50 | 202.49 | 5,232,436 | -18.65(-8.43%) |
Jan 25, 2022 | 222.54 | 225.26 | 219.41 | 221.14 | 1,254,556 | -5.53(-2.44%) |
Jan 24, 2022 | 218.30 | 227.24 | 216.16 | 226.67 | 1,089,641 | +5.41(+2.45%) |
Jan 21, 2022 | 226.70 | 229.85 | 220.35 | 221.26 | 679,072 | -5.53(-2.44%) |
Jan 20, 2022 | 225.37 | 234.13 | 225.37 | 226.79 | 714,920 | +3.99(+1.79%) |
Jan 19, 2022 | 225.12 | 227.06 | 222.13 | 222.80 | 542,498 | -0.70(-0.31%) |
Jan 18, 2022 | 232.41 | 233.40 | 222.88 | 223.50 | 641,620 | -12.63(-5.35%) |
Jan 14, 2022 | 236.13 | 0 | -0.25(-0.11%) | |||
Jan 13, 2022 | 240.82 | 241.79 | 235.85 | 236.38 | 269,816 | -3.29(-1.37%) |
Jan 12, 2022 | 243.22 | 245.59 | 239.36 | 239.67 | 354,765 | -2.99(-1.23%) |
Jan 11, 2022 | 238.13 | 242.78 | 236.12 | 242.66 | 576,913 | +5.32(+2.24%) |
Jan 10, 2022 | 235.04 | 238.45 | 231.93 | 237.34 | 535,579 | +5.39(+2.32%) |
Jan 07, 2022 | 235.21 | 235.83 | 229.28 | 231.95 | 330,839 | -3.75(-1.59%) |
Jan 06, 2022 | 231.75 | 237.22 | 230.46 | 235.70 | 378,517 | +3.39(+1.46%) |
Jan 05, 2022 | 239.36 | 240.53 | 232.19 | 232.31 | 403,462 | -7.59(-3.16%) |
Jan 04, 2022 | 242.24 | 244.97 | 239.71 | 239.90 | 348,071 | -2.85(-1.17%) |
Jan 03, 2022 | 244.74 | 244.82 | 240.18 | 242.75 | 324,093 | -1.96(-0.80%) |
Dec 31, 2021 | 245.40 | 247.42 | 244.38 | 244.71 | 175,657 | -0.69(-0.28%) |
Dec 30, 2021 | 247.78 | 248.02 | 245.25 | 245.40 | 200,631 | -2.38(-0.96%) |
Dec 29, 2021 | 246.21 | 249.00 | 245.90 | 247.78 | 261,579 | +1.07(+0.43%) |
Dec 28, 2021 | 245.00 | 247.29 | 242.10 | 246.71 | 388,316 | +3.39(+1.39%) |
Dec 27, 2021 | 235.57 | 243.46 | 234.15 | 243.32 | 330,065 | +8.48(+3.61%) |
Dec 23, 2021 | 231.41 | 236.00 | 229.85 | 234.84 | 370,003 | +3.93(+1.70%) |
Dec 22, 2021 | 233.44 | 234.15 | 229.37 | 230.91 | 679,989 | -1.91(-0.82%) |
Dec 21, 2021 | 232.88 | 234.58 | 229.46 | 232.82 | 615,917 | +2.54(+1.10%) |
Dec 20, 2021 | 230.44 | 232.53 | 227.24 | 230.28 | 297,325 | -2.72(-1.17%) |
Dec 17, 2021 | 232.87 | 236.20 | 230.87 | 233.00 | 729,281 | -0.93(-0.40%) |
Dec 16, 2021 | 235.89 | 238.65 | 232.90 | 233.93 | 506,608 | -1.96(-0.83%) |
Dec 15, 2021 | 230.73 | 236.49 | 229.72 | 235.89 | 340,734 | +6.57(+2.86%) |
Dec 14, 2021 | 229.32 | 230.47 | 224.99 | 229.32 | 547,491 | -0.71(-0.31%) |
Dec 13, 2021 | 229.54 | 232.36 | 224.17 | 230.03 | 332,664 | +0.57(+0.25%) |
Dec 10, 2021 | 228.03 | 230.46 | 227.57 | 229.46 | 275,195 | +2.50(+1.10%) |
Dec 09, 2021 | 229.72 | 233.85 | 226.82 | 226.96 | 565,738 | -2.65(-1.15%) |
Dec 08, 2021 | 233.00 | 233.31 | 227.73 | 229.61 | 390,894 | -2.59(-1.12%) |
Dec 07, 2021 | 228.02 | 233.53 | 227.96 | 232.20 | 462,189 | +7.61(+3.39%) |
Dec 06, 2021 | 225.75 | 226.40 | 222.77 | 224.59 | 471,168 | +0.91(+0.41%) |
Dec 03, 2021 | 228.43 | 228.96 | 221.51 | 223.68 | 396,237 | -3.79(-1.67%) |
Dec 02, 2021 | 223.68 | 230.69 | 222.49 | 227.47 | 618,134 | +3.59(+1.60%) |
Dec 01, 2021 | 230.92 | 232.90 | 223.71 | 223.88 | 507,151 | -3.70(-1.63%) |
Nov 30, 2021 | 230.20 | 230.38 | 223.66 | 227.58 | 706,627 | -3.49(-1.51%) |
Nov 29, 2021 | 228.76 | 231.98 | 226.88 | 231.07 | 456,926 | +4.82(+2.13%) |
Nov 26, 2021 | 229.56 | 231.99 | 225.48 | 226.25 | 283,665 | -5.82(-2.51%) |
Nov 24, 2021 | 231.18 | 233.65 | 229.38 | 232.07 | 292,927 | +1.12(+0.48%) |
Nov 23, 2021 | 227.39 | 232.16 | 225.21 | 230.95 | 342,659 | +2.27(+0.99%) |
Nov 22, 2021 | 232.41 | 235.10 | 228.60 | 228.68 | 476,297 | -3.26(-1.41%) |
Nov 19, 2021 | 238.28 | 238.28 | 230.99 | 231.94 | 526,749 | -6.32(-2.65%) |
Nov 18, 2021 | 236.27 | 238.62 | 237.71 | 238.26 | 636,147 | +1.51(+0.64%) |
Nov 17, 2021 | 233.86 | 237.44 | 232.17 | 236.75 | 430,034 | +1.79(+0.76%) |
Nov 16, 2021 | 230.31 | 235.84 | 230.31 | 234.96 | 447,695 | +3.99(+1.73%) |
Nov 15, 2021 | 228.46 | 231.30 | 228.26 | 230.97 | 377,127 | +1.52(+0.66%) |
Nov 12, 2021 | 225.79 | 230.94 | 225.41 | 229.45 | 492,633 | +4.02(+1.78%) |
Nov 11, 2021 | 226.72 | 227.74 | 224.93 | 225.43 | 248,539 | -0.03(-0.01%) |
Nov 10, 2021 | 224.83 | 225.46 | 502,942 | -0.10(-0.04%) | ||
Nov 09, 2021 | 223.14 | 226.59 | 221.35 | 225.56 | 361,408 | +2.40(+1.08%) |
Nov 08, 2021 | 222.89 | 225.22 | 220.86 | 223.16 | 383,801 | +1.48(+0.67%) |
Nov 05, 2021 | 223.78 | 225.64 | 219.96 | 221.68 | 361,375 | -0.95(-0.43%) |
Nov 04, 2021 | 221.70 | 223.87 | 219.61 | 222.63 | 350,743 | +0.65(+0.29%) |
Nov 03, 2021 | 220.68 | 223.28 | 217.49 | 221.98 | 505,341 | -0.64(-0.29%) |
Nov 02, 2021 | 213.18 | 222.64 | 211.97 | 222.62 | 835,876 | +7.50(+3.49%) |