Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 229.39 | 230.76 | 227.81 | 228.20 | 1,002,949 | -1.14(-0.50%) |
Oct 28, 2022 | 224.46 | 229.89 | 224.21 | 229.34 | 903,064 | +5.29(+2.36%) |
Oct 27, 2022 | 223.24 | 225.88 | 222.68 | 224.05 | 1,017,109 | +1.57(+0.70%) |
Oct 26, 2022 | 224.60 | 225.55 | 221.53 | 222.48 | 916,505 | -1.27(-0.57%) |
Oct 25, 2022 | 222.68 | 223.96 | 221.67 | 223.75 | 1,119,342 | +2.06(+0.93%) |
Oct 24, 2022 | 219.82 | 222.64 | 219.71 | 221.69 | 683,501 | +3.57(+1.64%) |
Oct 21, 2022 | 214.69 | 218.34 | 213.62 | 218.12 | 737,824 | +3.33(+1.55%) |
Oct 20, 2022 | 216.80 | 217.06 | 213.94 | 214.79 | 655,094 | -1.45(-0.67%) |
Oct 19, 2022 | 217.41 | 218.34 | 214.14 | 216.24 | 955,622 | -1.00(-0.46%) |
Oct 18, 2022 | 217.51 | 218.36 | 215.61 | 217.25 | 1,060,893 | +1.52(+0.70%) |
Oct 17, 2022 | 214.24 | 215.97 | 214.05 | 215.73 | 789,732 | +2.88(+1.35%) |
Oct 14, 2022 | 218.21 | 218.21 | 211.95 | 212.85 | 894,079 | -4.87(-2.23%) |
Oct 13, 2022 | 212.39 | 218.59 | 211.25 | 217.72 | 845,134 | +3.13(+1.46%) |
Oct 12, 2022 | 215.93 | 217.32 | 214.54 | 214.59 | 987,381 | -0.89(-0.41%) |
Oct 11, 2022 | 213.62 | 216.70 | 213.43 | 215.48 | 878,287 | +1.83(+0.85%) |
Oct 10, 2022 | 211.71 | 214.31 | 211.42 | 213.65 | 622,013 | +2.90(+1.37%) |
Oct 07, 2022 | 210.92 | 211.75 | 209.47 | 210.76 | 991,169 | -0.12(-0.06%) |
Oct 06, 2022 | 214.88 | 216.46 | 210.03 | 210.88 | 790,511 | -4.24(-1.97%) |
Oct 05, 2022 | 215.35 | 216.63 | 212.09 | 215.12 | 874,262 | -0.55(-0.26%) |
Oct 04, 2022 | 215.34 | 218.11 | 214.39 | 215.68 | 993,761 | +1.06(+0.49%) |
Oct 03, 2022 | 212.24 | 215.30 | 210.52 | 214.62 | 1,238,011 | +3.91(+1.86%) |
Sep 30, 2022 | 214.21 | 214.72 | 210.38 | 210.71 | 1,311,042 | -3.18(-1.49%) |
Sep 29, 2022 | 215.99 | 216.89 | 212.55 | 213.89 | 885,485 | -2.39(-1.10%) |
Sep 28, 2022 | 212.83 | 217.47 | 210.69 | 216.28 | 878,506 | +4.65(+2.20%) |
Sep 27, 2022 | 214.87 | 216.42 | 210.45 | 211.63 | 826,358 | -2.25(-1.05%) |
Sep 26, 2022 | 213.32 | 216.77 | 212.31 | 213.87 | 999,941 | -0.15(-0.07%) |
Sep 23, 2022 | 214.32 | 215.12 | 211.75 | 214.03 | 757,245 | -1.51(-0.70%) |
Sep 22, 2022 | 213.43 | 216.84 | 212.95 | 215.54 | 795,741 | +2.02(+0.94%) |
Sep 21, 2022 | 213.31 | 216.62 | 213.31 | 213.52 | 790,222 | +0.90(+0.42%) |
Sep 20, 2022 | 211.66 | 213.19 | 210.66 | 212.62 | 889,514 | -0.38(-0.18%) |
Sep 19, 2022 | 209.68 | 213.31 | 208.96 | 213.00 | 705,182 | +2.85(+1.36%) |
Sep 16, 2022 | 209.04 | 210.89 | 209.02 | 210.16 | 1,366,937 | +0.26(+0.12%) |
Sep 15, 2022 | 211.79 | 211.79 | 208.04 | 209.90 | 1,179,275 | -2.04(-0.96%) |
Sep 14, 2022 | 212.42 | 213.35 | 211.12 | 211.93 | 769,246 | -1.10(-0.52%) |
Sep 13, 2022 | 215.32 | 216.72 | 212.27 | 213.03 | 1,002,931 | -4.09(-1.88%) |
Sep 12, 2022 | 216.68 | 217.85 | 215.78 | 217.12 | 680,718 | +0.89(+0.41%) |
Sep 09, 2022 | 215.78 | 217.99 | 214.64 | 216.23 | 747,117 | +0.74(+0.34%) |
Sep 08, 2022 | 216.13 | 217.08 | 213.29 | 215.50 | 783,745 | -2.65(-1.21%) |
Sep 07, 2022 | 212.79 | 218.52 | 212.79 | 218.15 | 898,270 | +5.26(+2.47%) |
Sep 06, 2022 | 216.01 | 216.83 | 212.50 | 212.89 | 1,040,431 | -1.24(-0.58%) |
Sep 02, 2022 | 218.28 | 219.56 | 213.51 | 214.13 | 753,925 | -3.35(-1.54%) |
Sep 01, 2022 | 214.04 | 217.51 | 212.32 | 217.49 | 917,685 | +2.76(+1.29%) |
Aug 31, 2022 | 215.69 | 218.67 | 214.70 | 214.72 | 889,955 | -1.47(-0.68%) |
Aug 30, 2022 | 217.06 | 218.18 | 215.73 | 216.19 | 574,953 | -1.61(-0.74%) |
Aug 29, 2022 | 217.09 | 218.99 | 215.53 | 217.80 | 792,791 | -0.75(-0.34%) |
Aug 26, 2022 | 222.47 | 222.90 | 218.23 | 218.55 | 536,321 | -4.48(-2.01%) |
Aug 25, 2022 | 223.27 | 223.33 | 221.03 | 223.03 | 568,248 | -0.02(-0.01%) |
Aug 24, 2022 | 223.00 | 224.18 | 222.04 | 223.05 | 775,658 | +0.78(+0.35%) |
Aug 23, 2022 | 220.87 | 222.51 | 220.34 | 222.26 | 1,057,593 | +1.09(+0.49%) |
Aug 22, 2022 | 222.17 | 223.27 | 220.13 | 221.17 | 635,838 | -1.68(-0.76%) |
Aug 19, 2022 | 221.02 | 223.91 | 220.31 | 222.86 | 959,275 | +2.42(+1.10%) |
Aug 18, 2022 | 219.43 | 220.97 | 218.88 | 220.44 | 594,808 | +1.15(+0.53%) |
Aug 17, 2022 | 219.50 | 220.29 | 218.92 | 219.29 | 469,245 | -0.23(-0.10%) |
Aug 16, 2022 | 218.36 | 220.68 | 218.36 | 219.51 | 634,815 | +0.38(+0.17%) |
Aug 15, 2022 | 214.13 | 219.52 | 214.13 | 219.13 | 1,188,934 | +4.34(+2.02%) |
Aug 12, 2022 | 214.70 | 215.31 | 213.02 | 214.79 | 800,171 | +0.55(+0.26%) |
Aug 11, 2022 | 215.97 | 216.69 | 213.99 | 214.24 | 806,212 | -1.22(-0.57%) |
Aug 10, 2022 | 217.88 | 218.01 | 214.23 | 215.46 | 662,077 | -1.74(-0.80%) |
Aug 09, 2022 | 216.01 | 217.81 | 215.69 | 217.20 | 590,778 | +1.85(+0.86%) |
Aug 08, 2022 | 216.33 | 216.92 | 214.64 | 215.35 | 550,404 | -0.73(-0.34%) |
Aug 05, 2022 | 214.25 | 216.18 | 212.12 | 216.08 | 704,419 | +1.78(+0.83%) |
Aug 04, 2022 | 216.71 | 217.27 | 214.12 | 214.30 | 681,668 | -2.74(-1.26%) |
Aug 03, 2022 | 217.10 | 217.50 | 214.86 | 217.04 | 979,358 | -0.99(-0.45%) |
Aug 02, 2022 | 219.63 | 220.69 | 217.68 | 218.03 | 1,459,343 | -0.59(-0.27%) |
Aug 01, 2022 | 216.49 | 219.74 | 216.30 | 218.62 | 917,942 | +1.73(+0.80%) |
Jul 29, 2022 | 214.00 | 220.31 | 213.89 | 216.89 | 1,610,963 | +3.51(+1.64%) |
Jul 28, 2022 | 209.48 | 213.69 | 208.90 | 213.38 | 1,290,529 | +5.75(+2.77%) |
Jul 27, 2022 | 207.34 | 207.91 | 204.01 | 207.63 | 1,173,427 | +0.21(+0.10%) |
Jul 26, 2022 | 205.49 | 207.68 | 204.66 | 207.42 | 1,172,944 | +1.09(+0.53%) |
Jul 25, 2022 | 205.95 | 207.33 | 205.22 | 206.33 | 956,702 | +0.89(+0.44%) |
Jul 22, 2022 | 206.04 | 206.29 | 204.41 | 205.43 | 880,038 | +0.01(+0.00%) |
Jul 21, 2022 | 205.00 | 206.38 | 204.26 | 205.42 | 757,115 | +0.50(+0.25%) |
Jul 20, 2022 | 205.75 | 206.47 | 203.69 | 204.92 | 743,947 | -0.69(-0.34%) |
Jul 19, 2022 | 205.69 | 206.27 | 204.81 | 205.61 | 676,705 | +1.00(+0.49%) |
Jul 18, 2022 | 205.65 | 206.41 | 203.96 | 204.62 | 1,022,699 | -1.66(-0.80%) |
Jul 15, 2022 | 208.55 | 208.55 | 205.53 | 206.27 | 738,941 | -1.02(-0.49%) |
Jul 14, 2022 | 205.23 | 207.56 | 204.98 | 207.29 | 626,881 | -1.82(-0.87%) |
Jul 13, 2022 | 208.81 | 211.00 | 208.64 | 209.11 | 932,072 | -0.33(-0.16%) |
Jul 12, 2022 | 209.79 | 211.71 | 208.44 | 209.44 | 809,244 | -0.35(-0.17%) |
Jul 11, 2022 | 209.06 | 211.51 | 209.06 | 209.79 | 612,242 | +0.68(+0.32%) |
Jul 08, 2022 | 210.20 | 211.07 | 208.50 | 209.12 | 704,833 | -0.13(-0.06%) |
Jul 07, 2022 | 209.78 | 210.40 | 207.35 | 209.25 | 1,012,234 | -0.68(-0.32%) |
Jul 06, 2022 | 208.35 | 211.04 | 208.22 | 209.92 | 1,344,715 | +2.19(+1.05%) |
Jul 05, 2022 | 209.50 | 210.52 | 205.00 | 207.74 | 864,140 | -2.53(-1.20%) |
Jul 01, 2022 | 204.93 | 210.42 | 204.28 | 210.27 | 1,165,298 | +5.56(+2.71%) |
Jun 30, 2022 | 207.41 | 208.34 | 203.82 | 204.71 | 2,151,518 | -3.57(-1.71%) |
Jun 29, 2022 | 208.40 | 209.72 | 207.54 | 208.28 | 1,786,683 | +0.47(+0.22%) |
Jun 28, 2022 | 210.43 | 211.68 | 207.17 | 207.81 | 1,112,988 | -2.42(-1.15%) |
Jun 27, 2022 | 210.17 | 211.84 | 208.86 | 210.23 | 1,103,889 | +0.00(+0.00%) |
Jun 24, 2022 | 207.41 | 210.27 | 206.67 | 210.23 | 1,213,284 | +2.71(+1.31%) |
Jun 23, 2022 | 205.54 | 208.48 | 204.59 | 207.52 | 845,331 | +3.05(+1.49%) |
Jun 22, 2022 | 203.58 | 206.30 | 201.66 | 204.46 | 1,042,585 | -0.16(-0.08%) |
Jun 21, 2022 | 197.93 | 205.40 | 197.93 | 204.62 | 1,247,665 | +8.60(+4.39%) |
Jun 17, 2022 | 193.04 | 196.46 | 192.62 | 196.02 | 2,104,321 | +3.59(+1.86%) |
Jun 16, 2022 | 194.09 | 196.37 | 191.84 | 192.44 | 1,074,224 | -3.74(-1.91%) |
Jun 15, 2022 | 197.59 | 200.01 | 194.84 | 196.18 | 1,004,883 | -0.57(-0.29%) |
Jun 14, 2022 | 201.26 | 201.65 | 195.13 | 196.75 | 1,246,211 | -3.11(-1.56%) |
Jun 13, 2022 | 200.90 | 202.64 | 199.23 | 199.86 | 1,543,432 | -3.13(-1.54%) |
Jun 10, 2022 | 197.56 | 204.16 | 196.75 | 202.99 | 1,521,410 | +3.71(+1.86%) |
Jun 09, 2022 | 200.71 | 202.42 | 199.19 | 199.28 | 809,166 | -1.05(-0.52%) |
Jun 08, 2022 | 200.65 | 201.82 | 199.58 | 200.32 | 627,565 | -1.16(-0.58%) |
Jun 07, 2022 | 198.99 | 201.57 | 198.99 | 201.49 | 867,689 | +0.34(+0.17%) |
Jun 06, 2022 | 199.86 | 201.68 | 199.36 | 201.14 | 791,648 | +2.12(+1.07%) |
Jun 03, 2022 | 198.23 | 199.74 | 197.22 | 199.02 | 759,821 | -0.05(-0.02%) |
Jun 02, 2022 | 199.77 | 199.87 | 194.57 | 199.07 | 1,056,341 | -0.44(-0.22%) |
Jun 01, 2022 | 201.70 | 201.99 | 197.71 | 199.51 | 1,088,139 | -1.92(-0.95%) |
May 31, 2022 | 201.81 | 202.69 | 198.16 | 201.43 | 1,569,273 | -0.86(-0.42%) |
May 27, 2022 | 199.42 | 202.28 | 199.22 | 202.28 | 963,785 | +2.92(+1.47%) |
May 26, 2022 | 201.34 | 202.99 | 199.12 | 199.36 | 1,220,384 | -1.80(-0.89%) |
May 25, 2022 | 203.08 | 203.38 | 200.17 | 201.16 | 1,234,231 | -1.92(-0.95%) |
May 24, 2022 | 200.10 | 203.40 | 199.56 | 203.08 | 903,616 | +4.00(+2.01%) |
May 23, 2022 | 199.38 | 200.57 | 197.48 | 199.09 | 1,026,134 | +2.16(+1.10%) |
May 20, 2022 | 196.44 | 197.57 | 193.03 | 196.93 | 1,387,517 | +1.77(+0.91%) |
May 19, 2022 | 194.53 | 196.74 | 191.64 | 195.16 | 1,718,896 | -1.59(-0.81%) |
May 18, 2022 | 212.88 | 213.23 | 196.22 | 196.75 | 1,846,642 | -16.79(-7.86%) |
May 17, 2022 | 216.77 | 216.93 | 210.53 | 213.53 | 1,316,460 | -3.70(-1.71%) |
May 16, 2022 | 215.17 | 217.53 | 213.69 | 217.24 | 1,120,868 | +3.23(+1.51%) |
May 13, 2022 | 211.59 | 214.34 | 209.68 | 214.00 | 1,944,644 | +3.20(+1.52%) |
May 12, 2022 | 212.20 | 213.94 | 209.36 | 210.80 | 1,475,693 | -1.99(-0.93%) |
May 11, 2022 | 210.52 | 215.35 | 210.43 | 212.79 | 1,059,279 | +1.40(+0.66%) |
May 10, 2022 | 211.94 | 213.96 | 210.16 | 211.39 | 1,506,223 | -0.05(-0.02%) |
May 09, 2022 | 212.91 | 214.85 | 210.59 | 211.44 | 1,339,738 | -2.70(-1.26%) |
May 06, 2022 | 211.27 | 214.92 | 211.27 | 214.14 | 1,526,315 | +2.09(+0.99%) |
May 05, 2022 | 212.67 | 215.20 | 210.97 | 212.04 | 1,498,605 | -1.41(-0.66%) |
May 04, 2022 | 208.55 | 213.60 | 208.55 | 213.46 | 1,358,650 | +4.98(+2.39%) |
May 03, 2022 | 206.57 | 210.11 | 206.57 | 208.47 | 1,547,945 | +2.41(+1.17%) |
May 02, 2022 | 214.78 | 215.99 | 204.39 | 206.07 | 1,725,930 | -7.81(-3.65%) |
Apr 29, 2022 | 215.20 | 217.13 | 213.66 | 213.87 | 1,445,287 | -2.09(-0.97%) |
Apr 28, 2022 | 216.22 | 216.54 | 211.00 | 215.97 | 1,453,167 | +5.44(+2.58%) |
Apr 27, 2022 | 209.66 | 212.65 | 207.87 | 210.53 | 1,464,031 | +2.00(+0.96%) |
Apr 26, 2022 | 212.87 | 214.31 | 208.39 | 208.53 | 1,253,191 | -4.59(-2.16%) |
Apr 25, 2022 | 212.33 | 213.81 | 209.42 | 213.12 | 1,380,814 | +0.79(+0.37%) |
Apr 22, 2022 | 216.72 | 217.69 | 212.16 | 212.33 | 1,227,746 | -4.41(-2.03%) |
Apr 21, 2022 | 217.36 | 219.39 | 216.05 | 216.73 | 909,162 | -0.84(-0.39%) |
Apr 20, 2022 | 214.97 | 218.82 | 214.97 | 217.58 | 939,617 | +2.56(+1.19%) |
Apr 19, 2022 | 212.35 | 215.41 | 212.22 | 215.02 | 929,113 | +2.44(+1.15%) |
Apr 18, 2022 | 213.62 | 215.25 | 212.01 | 212.58 | 694,993 | -1.49(-0.70%) |
Apr 14, 2022 | 214.38 | 216.42 | 213.15 | 214.07 | 898,066 | +0.38(+0.18%) |
Apr 13, 2022 | 213.82 | 215.50 | 211.30 | 213.69 | 922,471 | -0.42(-0.19%) |
Apr 12, 2022 | 212.23 | 215.68 | 210.80 | 214.11 | 1,328,458 | +1.98(+0.93%) |
Apr 11, 2022 | 213.08 | 214.52 | 210.96 | 212.13 | 787,468 | +0.20(+0.09%) |
Apr 08, 2022 | 211.38 | 212.91 | 209.23 | 211.93 | 1,132,991 | +0.96(+0.45%) |
Apr 07, 2022 | 210.25 | 211.68 | 209.74 | 210.97 | 1,162,766 | +0.91(+0.43%) |
Apr 06, 2022 | 207.45 | 210.12 | 207.00 | 210.06 | 1,270,255 | +3.16(+1.53%) |
Apr 05, 2022 | 205.01 | 209.83 | 205.01 | 206.90 | 974,360 | +1.79(+0.87%) |
Apr 04, 2022 | 206.81 | 206.88 | 202.83 | 205.11 | 1,104,977 | -2.13(-1.03%) |
Apr 01, 2022 | 205.40 | 207.37 | 204.67 | 207.24 | 1,194,265 | +2.03(+0.99%) |
Mar 31, 2022 | 205.22 | 206.98 | 204.89 | 205.21 | 1,135,170 | -0.02(-0.01%) |
Mar 30, 2022 | 203.24 | 205.30 | 202.04 | 205.23 | 635,886 | +1.81(+0.89%) |
Mar 29, 2022 | 203.34 | 203.83 | 201.06 | 203.42 | 945,554 | +0.09(+0.04%) |
Mar 28, 2022 | 202.88 | 203.59 | 201.18 | 203.34 | 568,331 | +0.26(+0.13%) |
Mar 25, 2022 | 200.64 | 203.52 | 200.56 | 203.07 | 837,856 | +2.97(+1.48%) |
Mar 24, 2022 | 198.04 | 200.22 | 197.13 | 200.11 | 768,133 | +3.30(+1.67%) |
Mar 23, 2022 | 197.88 | 199.22 | 195.68 | 196.81 | 688,450 | -0.51(-0.26%) |
Mar 22, 2022 | 197.37 | 197.72 | 195.68 | 197.32 | 740,800 | -0.06(-0.03%) |
Mar 21, 2022 | 196.41 | 198.60 | 195.51 | 197.38 | 699,825 | +1.54(+0.79%) |
Mar 18, 2022 | 196.08 | 196.14 | 193.41 | 195.84 | 2,039,755 | +0.02(+0.01%) |
Mar 17, 2022 | 195.59 | 197.41 | 194.13 | 195.82 | 1,137,658 | +0.96(+0.49%) |
Mar 16, 2022 | 197.99 | 198.53 | 192.00 | 194.86 | 1,326,337 | -2.96(-1.49%) |
Mar 15, 2022 | 196.80 | 197.85 | 194.09 | 197.82 | 983,676 | +2.00(+1.02%) |
Mar 14, 2022 | 194.98 | 196.71 | 193.66 | 195.82 | 999,771 | +1.91(+0.99%) |
Mar 11, 2022 | 194.59 | 197.19 | 193.83 | 193.90 | 860,774 | -0.43(-0.22%) |
Mar 10, 2022 | 193.38 | 192.26 | 194.33 | 958,169 | +0.25(+0.13%) | |
Mar 09, 2022 | 195.24 | 196.26 | 191.72 | 194.08 | 1,171,600 | +0.83(+0.43%) |
Mar 08, 2022 | 201.41 | 202.38 | 193.25 | 193.26 | 1,105,381 | -8.88(-4.39%) |
Mar 07, 2022 | 199.95 | 204.96 | 199.95 | 202.14 | 1,765,596 | +0.53(+0.26%) |
Mar 04, 2022 | 195.17 | 201.95 | 194.82 | 201.60 | 1,559,656 | +4.43(+2.25%) |
Mar 03, 2022 | 197.86 | 199.32 | 196.95 | 197.17 | 992,097 | +0.10(+0.05%) |
Mar 02, 2022 | 192.84 | 197.93 | 192.44 | 197.07 | 1,361,203 | +3.00(+1.55%) |
Mar 01, 2022 | 191.54 | 195.27 | 191.15 | 194.06 | 1,481,722 | +2.46(+1.29%) |
Feb 28, 2022 | 190.99 | 192.45 | 189.75 | 191.60 | 1,365,307 | -1.95(-1.01%) |
Feb 25, 2022 | 188.05 | 193.81 | 190.42 | 193.55 | 1,140,062 | +7.11(+3.82%) |
Feb 24, 2022 | 190.47 | 191.67 | 182.91 | 186.44 | 1,405,660 | -5.46(-2.84%) |
Feb 23, 2022 | 191.94 | 192.58 | 190.43 | 191.90 | 971,419 | +0.51(+0.27%) |
Feb 22, 2022 | 191.50 | 192.30 | 190.19 | 191.38 | 1,188,729 | -0.53(-0.28%) |
Feb 18, 2022 | 191.91 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 190.65 | 192.64 | 188.25 | 191.38 | 1,328,102 | +0.27(+0.14%) |
Feb 16, 2022 | 191.09 | 192.38 | 189.00 | 191.12 | 801,689 | -0.22(-0.11%) |
Feb 15, 2022 | 192.00 | 194.16 | 190.78 | 191.34 | 835,768 | -0.44(-0.23%) |
Feb 14, 2022 | 193.77 | 194.20 | 189.47 | 191.78 | 1,115,322 | -1.74(-0.90%) |
Feb 11, 2022 | 192.48 | 194.28 | 191.71 | 193.51 | 925,115 | +1.67(+0.87%) |
Feb 10, 2022 | 191.08 | 192.64 | 190.51 | 191.84 | 1,184,943 | -0.21(-0.11%) |
Feb 09, 2022 | 195.23 | 195.98 | 191.60 | 192.05 | 1,508,731 | -1.05(-0.54%) |
Feb 08, 2022 | 193.77 | 195.42 | 192.47 | 193.10 | 1,236,897 | +0.04(+0.02%) |
Feb 07, 2022 | 193.41 | 194.12 | 189.91 | 193.06 | 1,369,269 | +1.82(+0.95%) |
Feb 04, 2022 | 192.07 | 193.66 | 189.84 | 191.24 | 1,326,998 | -1.07(-0.56%) |
Feb 03, 2022 | 187.68 | 192.31 | 1,733,645 | +5.07(+2.71%) | ||
Feb 02, 2022 | 185.14 | 188.00 | 184.83 | 187.24 | 1,491,088 | +2.65(+1.44%) |
Feb 01, 2022 | 186.07 | 186.65 | 183.35 | 184.59 | 932,009 | -1.26(-0.68%) |
Jan 31, 2022 | 184.60 | 186.38 | 185.85 | 874,742 | +0.23(+0.12%) | |
Jan 28, 2022 | 182.51 | 185.78 | 180.13 | 185.63 | 943,006 | +2.32(+1.27%) |
Jan 27, 2022 | 184.53 | 186.47 | 181.31 | 183.31 | 1,253,340 | +0.23(+0.12%) |
Jan 26, 2022 | 183.41 | 184.75 | 181.94 | 183.08 | 1,327,157 | -0.60(-0.33%) |
Jan 25, 2022 | 187.15 | 187.64 | 183.22 | 183.69 | 1,646,027 | -4.86(-2.58%) |
Jan 24, 2022 | 188.73 | 190.50 | 184.76 | 188.54 | 1,992,492 | -0.41(-0.21%) |
Jan 21, 2022 | 189.59 | 191.34 | 188.57 | 188.95 | 1,072,461 | +1.12(+0.60%) |
Jan 20, 2022 | 188.28 | 189.08 | 187.06 | 187.83 | 937,841 | -0.45(-0.24%) |
Jan 19, 2022 | 187.82 | 189.98 | 187.54 | 188.28 | 1,473,279 | +1.25(+0.67%) |
Jan 18, 2022 | 186.85 | 187.73 | 184.24 | 187.03 | 1,510,204 | -1.14(-0.61%) |
Jan 14, 2022 | 188.18 | 0 | +2.63(+1.42%) | |||
Jan 13, 2022 | 184.69 | 186.07 | 184.14 | 185.54 | 751,234 | +0.85(+0.46%) |
Jan 12, 2022 | 182.96 | 185.08 | 182.09 | 184.69 | 832,089 | +1.71(+0.93%) |
Jan 11, 2022 | 183.12 | 183.33 | 180.95 | 182.99 | 769,653 | -0.57(-0.31%) |
Jan 10, 2022 | 185.04 | 186.44 | 182.43 | 183.56 | 897,239 | -1.14(-0.62%) |
Jan 07, 2022 | 185.27 | 185.98 | 184.21 | 184.71 | 1,058,487 | -0.68(-0.37%) |
Jan 06, 2022 | 186.34 | 187.33 | 184.98 | 185.38 | 753,426 | -0.41(-0.22%) |
Jan 05, 2022 | 184.56 | 186.89 | 184.55 | 185.79 | 1,021,572 | +2.02(+1.10%) |
Jan 04, 2022 | 182.38 | 185.02 | 182.10 | 183.77 | 765,131 | +1.56(+0.85%) |
Jan 03, 2022 | 181.90 | 182.46 | 180.06 | 182.22 | 872,096 | -0.25(-0.13%) |
Dec 31, 2021 | 180.08 | 182.97 | 180.08 | 182.46 | 570,454 | +2.08(+1.15%) |
Dec 30, 2021 | 181.63 | 181.63 | 180.17 | 180.38 | 332,727 | -0.52(-0.29%) |
Dec 29, 2021 | 180.14 | 181.73 | 179.66 | 180.90 | 438,374 | +0.80(+0.45%) |
Dec 28, 2021 | 179.10 | 180.40 | 179.10 | 180.10 | 425,632 | +1.03(+0.57%) |
Dec 27, 2021 | 177.95 | 179.12 | 177.46 | 179.07 | 299,307 | +1.34(+0.75%) |
Dec 23, 2021 | 178.51 | 179.23 | 177.57 | 177.74 | 309,740 | -0.39(-0.22%) |
Dec 22, 2021 | 177.28 | 178.43 | 176.62 | 178.12 | 582,666 | +1.45(+0.82%) |
Dec 21, 2021 | 177.06 | 178.63 | 175.50 | 176.67 | 635,724 | -0.43(-0.25%) |
Dec 20, 2021 | 176.04 | 177.33 | 175.15 | 177.10 | 602,450 | +0.16(+0.09%) |
Dec 17, 2021 | 180.49 | 181.70 | 176.61 | 176.94 | 1,829,320 | -4.25(-2.35%) |
Dec 16, 2021 | 178.97 | 181.70 | 178.59 | 181.20 | 1,016,936 | +2.22(+1.24%) |
Dec 15, 2021 | 177.25 | 179.58 | 177.25 | 178.97 | 844,561 | +1.96(+1.11%) |
Dec 14, 2021 | 178.20 | 178.64 | 176.22 | 177.01 | 817,069 | -0.91(-0.51%) |
Dec 13, 2021 | 175.60 | 178.72 | 174.63 | 177.91 | 775,815 | +2.02(+1.15%) |
Dec 10, 2021 | 174.15 | 176.14 | 173.52 | 175.90 | 698,843 | +2.84(+1.64%) |
Dec 09, 2021 | 172.73 | 174.15 | 172.12 | 173.06 | 743,735 | +0.26(+0.15%) |
Dec 08, 2021 | 171.60 | 173.07 | 170.30 | 172.79 | 1,071,233 | +1.15(+0.67%) |
Dec 07, 2021 | 170.49 | 172.84 | 169.65 | 171.64 | 779,465 | +1.23(+0.72%) |
Dec 06, 2021 | 170.88 | 171.65 | 170.01 | 170.42 | 1,034,106 | +1.03(+0.61%) |
Dec 03, 2021 | 167.90 | 169.69 | 167.62 | 169.39 | 1,001,491 | +2.75(+1.65%) |
Dec 02, 2021 | 166.16 | 168.09 | 165.77 | 166.63 | 977,131 | +1.11(+0.67%) |
Dec 01, 2021 | 168.63 | 169.16 | 165.12 | 165.52 | 1,339,922 | -1.87(-1.12%) |
Nov 30, 2021 | 167.97 | 169.12 | 166.22 | 167.39 | 3,404,021 | -1.57(-0.93%) |
Nov 29, 2021 | 168.40 | 169.68 | 166.89 | 168.96 | 1,120,982 | +1.17(+0.70%) |
Nov 26, 2021 | 170.16 | 171.43 | 167.37 | 167.79 | 646,252 | -2.88(-1.69%) |
Nov 24, 2021 | 171.84 | 172.16 | 169.96 | 170.67 | 750,989 | -1.17(-0.68%) |
Nov 23, 2021 | 170.95 | 173.27 | 170.95 | 171.84 | 1,361,168 | +1.00(+0.59%) |
Nov 22, 2021 | 168.59 | 172.09 | 167.79 | 170.84 | 795,834 | +1.72(+1.01%) |
Nov 19, 2021 | 170.70 | 171.10 | 168.62 | 169.12 | 1,354,818 | -0.74(-0.43%) |
Nov 18, 2021 | 168.27 | 170.27 | 169.65 | 169.86 | 890,977 | +1.61(+0.96%) |
Nov 17, 2021 | 166.76 | 168.67 | 166.50 | 168.25 | 687,074 | +1.48(+0.89%) |
Nov 16, 2021 | 166.92 | 168.01 | 166.64 | 166.76 | 728,821 | +0.23(+0.14%) |
Nov 15, 2021 | 167.11 | 167.48 | 165.73 | 166.53 | 702,422 | -0.21(-0.12%) |
Nov 12, 2021 | 167.82 | 167.94 | 166.52 | 166.74 | 601,847 | -0.62(-0.37%) |
Nov 11, 2021 | 168.48 | 168.48 | 166.55 | 167.35 | 461,670 | -1.14(-0.67%) |
Nov 10, 2021 | 165.81 | 168.90 | 168.49 | 931,669 | +3.17(+1.92%) | |
Nov 09, 2021 | 163.54 | 165.34 | 163.36 | 165.32 | 814,027 | +1.35(+0.82%) |
Nov 08, 2021 | 165.03 | 165.03 | 162.44 | 163.97 | 597,538 | -0.61(-0.37%) |
Nov 05, 2021 | 165.08 | 166.15 | 164.16 | 164.58 | 959,660 | +0.02(+0.01%) |
Nov 04, 2021 | 165.50 | 165.95 | 163.66 | 164.56 | 639,435 | -1.12(-0.67%) |
Nov 03, 2021 | 164.69 | 166.09 | 164.11 | 165.68 | 659,021 | +0.99(+0.60%) |
Nov 02, 2021 | 164.47 | 165.40 | 162.07 | 164.68 | 756,359 | +0.77(+0.47%) |