Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 159.58 | 161.00 | 155.77 | 155.92 | 9,167,924 | -3.55(-2.22%) |
Aug 30, 2022 | 161.93 | 163.64 | 158.17 | 159.46 | 8,088,640 | -0.54(-0.34%) |
Aug 29, 2022 | 164.07 | 165.60 | 159.84 | 160.00 | 9,339,730 | -5.01(-3.04%) |
Aug 26, 2022 | 173.73 | 176.07 | 164.41 | 165.01 | 11,089,298 | -8.67(-4.99%) |
Aug 25, 2022 | 168.36 | 173.91 | 165.34 | 173.68 | 24,052,910 | -6.09(-3.39%) |
Aug 24, 2022 | 176.44 | 180.99 | 175.83 | 179.78 | 11,416,090 | +4.00(+2.28%) |
Aug 23, 2022 | 175.65 | 177.88 | 174.68 | 175.77 | 5,082,097 | -0.98(-0.55%) |
Aug 22, 2022 | 179.76 | 180.35 | 175.83 | 176.75 | 5,186,485 | -6.78(-3.69%) |
Aug 19, 2022 | 184.98 | 185.12 | 181.34 | 183.53 | 4,365,834 | -4.16(-2.21%) |
Aug 18, 2022 | 188.17 | 188.32 | 186.37 | 187.69 | 2,794,975 | -0.03(-0.02%) |
Aug 17, 2022 | 187.47 | 189.18 | 186.23 | 187.72 | 3,184,691 | -1.63(-0.86%) |
Aug 16, 2022 | 189.30 | 190.60 | 186.12 | 189.34 | 3,840,716 | -1.47(-0.77%) |
Aug 15, 2022 | 188.80 | 191.85 | 188.65 | 190.81 | 2,772,003 | +1.17(+0.62%) |
Aug 12, 2022 | 186.39 | 189.77 | 185.26 | 189.64 | 3,851,179 | +3.16(+1.69%) |
Aug 11, 2022 | 191.88 | 192.25 | 186.08 | 186.49 | 4,179,885 | -1.88(-1.00%) |
Aug 10, 2022 | 187.91 | 189.32 | 185.97 | 188.36 | 4,183,808 | +6.36(+3.50%) |
Aug 09, 2022 | 186.06 | 186.89 | 179.59 | 182.00 | 5,859,185 | -7.50(-3.96%) |
Aug 08, 2022 | 190.84 | 194.12 | 188.83 | 189.50 | 3,402,340 | -0.42(-0.22%) |
Aug 05, 2022 | 186.76 | 191.55 | 186.04 | 189.92 | 4,095,652 | -1.10(-0.57%) |
Aug 04, 2022 | 188.31 | 191.33 | 187.01 | 191.02 | 3,764,172 | +1.62(+0.85%) |
Aug 03, 2022 | 185.29 | 190.43 | 185.13 | 189.40 | 5,800,978 | +5.85(+3.19%) |
Aug 02, 2022 | 180.57 | 184.90 | 179.20 | 183.55 | 4,322,136 | +0.81(+0.44%) |
Aug 01, 2022 | 181.06 | 184.94 | 179.53 | 182.74 | 4,000,709 | -1.04(-0.57%) |
Jul 29, 2022 | 181.58 | 184.18 | 179.99 | 183.78 | 4,761,624 | +2.73(+1.51%) |
Jul 28, 2022 | 178.18 | 181.64 | 175.70 | 181.05 | 4,567,393 | +0.99(+0.55%) |
Jul 27, 2022 | 174.63 | 181.99 | 174.12 | 180.06 | 4,969,392 | +9.83(+5.77%) |
Jul 26, 2022 | 176.88 | 176.90 | 169.54 | 170.24 | 3,890,937 | -6.82(-3.85%) |
Jul 25, 2022 | 181.59 | 181.75 | 174.85 | 177.06 | 4,412,315 | -5.17(-2.84%) |
Jul 22, 2022 | 184.83 | 187.31 | 180.69 | 182.23 | 3,810,938 | -2.88(-1.55%) |
Jul 21, 2022 | 180.42 | 185.29 | 179.67 | 185.11 | 3,890,701 | +2.90(+1.59%) |
Jul 20, 2022 | 175.87 | 183.26 | 175.38 | 182.21 | 5,660,490 | +8.63(+4.97%) |
Jul 19, 2022 | 170.70 | 173.87 | 167.59 | 173.58 | 4,377,957 | +5.91(+3.53%) |
Jul 18, 2022 | 168.73 | 172.41 | 166.89 | 167.67 | 3,822,109 | +0.51(+0.30%) |
Jul 15, 2022 | 163.50 | 167.39 | 162.01 | 167.16 | 6,045,551 | +6.33(+3.94%) |
Jul 14, 2022 | 160.82 | 161.50 | 157.44 | 160.83 | 6,103,803 | -2.45(-1.50%) |
Jul 13, 2022 | 162.20 | 165.62 | 160.96 | 163.28 | 6,236,848 | -2.84(-1.71%) |
Jul 12, 2022 | 171.99 | 173.15 | 164.14 | 166.11 | 7,079,719 | -8.02(-4.61%) |
Jul 11, 2022 | 173.77 | 176.09 | 171.04 | 174.13 | 3,702,271 | -1.14(-0.65%) |
Jul 08, 2022 | 173.82 | 176.38 | 172.62 | 175.27 | 2,873,916 | -1.14(-0.65%) |
Jul 07, 2022 | 173.94 | 176.71 | 172.94 | 176.41 | 4,005,296 | +3.91(+2.26%) |
Jul 06, 2022 | 173.29 | 174.83 | 170.61 | 172.50 | 4,088,246 | +0.53(+0.31%) |
Jul 05, 2022 | 165.88 | 172.12 | 164.40 | 171.97 | 4,623,522 | +3.99(+2.38%) |
Jul 01, 2022 | 164.54 | 168.93 | 163.84 | 167.98 | 4,575,422 | +3.16(+1.91%) |
Jun 30, 2022 | 164.84 | 165.00 | 160.90 | 164.82 | 9,555,997 | -5.56(-3.26%) |
Jun 29, 2022 | 172.28 | 173.55 | 167.84 | 170.39 | 5,439,431 | -0.85(-0.50%) |
Jun 28, 2022 | 180.06 | 182.09 | 171.22 | 171.24 | 6,689,484 | -9.84(-5.43%) |
Jun 27, 2022 | 185.87 | 186.34 | 180.24 | 181.07 | 6,178,827 | -4.60(-2.48%) |
Jun 24, 2022 | 177.49 | 186.16 | 176.61 | 185.68 | 12,122,955 | +12.85(+7.44%) |
Jun 23, 2022 | 168.87 | 173.16 | 166.90 | 172.82 | 7,264,219 | +5.59(+3.34%) |
Jun 22, 2022 | 164.49 | 170.23 | 164.00 | 167.23 | 5,872,426 | +0.62(+0.37%) |
Jun 21, 2022 | 164.84 | 169.13 | 164.69 | 166.61 | 6,747,754 | +3.56(+2.19%) |
Jun 17, 2022 | 158.35 | 166.01 | 157.96 | 163.05 | 13,092,226 | +3.41(+2.13%) |
Jun 16, 2022 | 163.52 | 166.68 | 158.41 | 159.64 | 8,100,067 | -8.69(-5.16%) |
Jun 15, 2022 | 166.51 | 171.28 | 164.47 | 168.33 | 7,750,080 | +4.09(+2.49%) |
Jun 14, 2022 | 168.51 | 169.41 | 161.94 | 164.24 | 8,586,642 | -1.58(-0.95%) |
Jun 13, 2022 | 170.33 | 172.46 | 164.84 | 165.81 | 10,735,756 | -12.40(-6.96%) |
Jun 10, 2022 | 183.39 | 183.71 | 176.97 | 178.22 | 7,867,837 | -8.65(-4.63%) |
Jun 09, 2022 | 188.28 | 192.43 | 186.37 | 186.87 | 8,494,289 | -2.08(-1.10%) |
Jun 08, 2022 | 186.76 | 190.31 | 185.15 | 188.94 | 6,233,256 | +2.04(+1.09%) |
Jun 07, 2022 | 181.47 | 188.35 | 181.47 | 186.91 | 6,336,940 | +4.28(+2.34%) |
Jun 06, 2022 | 188.68 | 190.17 | 181.46 | 182.63 | 5,819,221 | -2.04(-1.10%) |
Jun 03, 2022 | 184.76 | 189.39 | 183.56 | 184.67 | 9,236,036 | -3.48(-1.85%) |
Jun 02, 2022 | 174.77 | 189.88 | 174.47 | 188.15 | 19,275,622 | +12.31(+7.00%) |
Jun 01, 2022 | 177.78 | 184.18 | 174.14 | 175.84 | 37,064,768 | +15.81(+9.88%) |
May 31, 2022 | 166.74 | 167.06 | 159.14 | 160.03 | 18,039,104 | -4.85(-2.94%) |
May 27, 2022 | 160.46 | 165.01 | 160.04 | 164.88 | 7,893,943 | +2.64(+1.63%) |
May 26, 2022 | 159.48 | 163.48 | 157.36 | 162.25 | 6,699,393 | +2.81(+1.76%) |
May 25, 2022 | 155.12 | 161.68 | 155.12 | 159.44 | 7,446,095 | +2.72(+1.73%) |
May 24, 2022 | 157.56 | 158.18 | 154.35 | 156.72 | 6,934,115 | -3.39(-2.11%) |
May 23, 2022 | 159.63 | 160.52 | 155.71 | 160.11 | 6,156,378 | +0.67(+0.42%) |
May 20, 2022 | 158.53 | 160.52 | 154.35 | 159.44 | 9,056,570 | +4.05(+2.60%) |
May 19, 2022 | 155.03 | 159.04 | 154.53 | 155.40 | 8,392,736 | -1.73(-1.10%) |
May 18, 2022 | 162.61 | 164.31 | 155.99 | 157.12 | 7,461,011 | -6.39(-3.91%) |
May 17, 2022 | 167.11 | 168.88 | 158.06 | 163.52 | 7,325,571 | -0.39(-0.24%) |
May 16, 2022 | 164.53 | 165.89 | 161.67 | 163.91 | 5,071,939 | -2.79(-1.67%) |
May 13, 2022 | 163.34 | 168.46 | 161.80 | 166.69 | 6,508,262 | +6.48(+4.05%) |
May 12, 2022 | 156.72 | 166.63 | 154.44 | 160.21 | 10,200,865 | -0.85(-0.53%) |
May 11, 2022 | 165.28 | 169.76 | 160.62 | 161.06 | 7,228,534 | -5.87(-3.52%) |
May 10, 2022 | 167.20 | 171.04 | 163.06 | 166.93 | 8,608,890 | +3.54(+2.17%) |
May 09, 2022 | 166.50 | 170.07 | 161.92 | 163.39 | 10,027,606 | -6.09(-3.59%) |
May 06, 2022 | 169.27 | 172.21 | 165.36 | 169.48 | 7,242,115 | -2.60(-1.51%) |
May 05, 2022 | 180.25 | 182.00 | 169.60 | 172.07 | 8,388,403 | -13.16(-7.11%) |
May 04, 2022 | 179.48 | 185.74 | 174.51 | 185.24 | 7,571,846 | +7.11(+3.99%) |
May 03, 2022 | 176.72 | 180.15 | 175.90 | 178.13 | 5,052,436 | +0.79(+0.44%) |
May 02, 2022 | 174.86 | 177.55 | 172.89 | 177.34 | 6,284,703 | +1.63(+0.93%) |
Apr 29, 2022 | 182.33 | 185.12 | 175.07 | 175.71 | 7,139,822 | -9.79(-5.28%) |
Apr 28, 2022 | 181.17 | 186.69 | 178.75 | 185.50 | 10,631,157 | +11.05(+6.33%) |
Apr 27, 2022 | 170.78 | 177.00 | 169.73 | 174.45 | 9,686,950 | +4.59(+2.70%) |
Apr 26, 2022 | 172.40 | 173.49 | 167.33 | 169.86 | 8,085,138 | -4.48(-2.57%) |
Apr 25, 2022 | 169.47 | 174.53 | 169.01 | 174.34 | 7,997,908 | +3.14(+1.83%) |
Apr 22, 2022 | 177.47 | 178.82 | 170.88 | 171.21 | 9,258,965 | -5.79(-3.27%) |
Apr 21, 2022 | 188.53 | 189.92 | 176.51 | 177.00 | 9,126,942 | -8.99(-4.83%) |
Apr 20, 2022 | 192.64 | 193.05 | 185.84 | 185.99 | 6,022,294 | -5.15(-2.70%) |
Apr 19, 2022 | 187.00 | 191.95 | 185.28 | 191.14 | 6,143,857 | +4.37(+2.34%) |
Apr 18, 2022 | 188.05 | 189.10 | 185.29 | 186.77 | 4,903,362 | -2.40(-1.27%) |
Apr 14, 2022 | 196.06 | 196.19 | 188.97 | 189.16 | 5,133,415 | -6.30(-3.22%) |
Apr 13, 2022 | 191.74 | 196.84 | 189.07 | 195.47 | 8,743,732 | +0.91(+0.47%) |
Apr 12, 2022 | 199.49 | 200.86 | 194.33 | 194.56 | 4,836,672 | -0.64(-0.33%) |
Apr 11, 2022 | 193.96 | 196.84 | 191.91 | 195.19 | 5,179,344 | -1.72(-0.87%) |
Apr 08, 2022 | 198.38 | 199.88 | 196.36 | 196.91 | 3,902,761 | -2.99(-1.49%) |
Apr 07, 2022 | 198.86 | 202.46 | 197.93 | 199.90 | 5,319,790 | -0.66(-0.33%) |
Apr 06, 2022 | 204.94 | 204.99 | 197.82 | 200.56 | 7,177,110 | -9.31(-4.44%) |
Apr 05, 2022 | 217.72 | 217.99 | 208.40 | 209.87 | 7,320,694 | -8.70(-3.98%) |
Apr 04, 2022 | 214.35 | 220.71 | 213.94 | 218.56 | 7,857,891 | +6.59(+3.11%) |
Apr 01, 2022 | 212.20 | 213.75 | 209.77 | 211.97 | 6,015,741 | -0.07(-0.03%) |
Mar 31, 2022 | 214.22 | 216.51 | 211.51 | 212.04 | 7,156,888 | -2.62(-1.22%) |
Mar 30, 2022 | 219.42 | 219.56 | 213.12 | 214.66 | 4,957,114 | -6.34(-2.87%) |
Mar 29, 2022 | 218.34 | 221.87 | 216.49 | 221.00 | 5,376,635 | +6.00(+2.79%) |
Mar 28, 2022 | 210.11 | 215.10 | 209.03 | 215.00 | 4,296,233 | +4.24(+2.01%) |
Mar 25, 2022 | 213.99 | 215.58 | 208.21 | 210.75 | 3,662,778 | -2.95(-1.38%) |
Mar 24, 2022 | 212.07 | 213.83 | 209.60 | 213.70 | 4,154,761 | +2.87(+1.36%) |
Mar 23, 2022 | 213.59 | 213.65 | 208.04 | 210.84 | 8,413,674 | -7.09(-3.25%) |
Mar 22, 2022 | 213.44 | 221.56 | 212.34 | 217.93 | 7,036,501 | +4.48(+2.10%) |
Mar 21, 2022 | 217.91 | 218.81 | 210.34 | 213.44 | 6,453,045 | -5.07(-2.32%) |
Mar 18, 2022 | 208.96 | 219.29 | 208.03 | 218.51 | 12,236,666 | +8.38(+3.99%) |
Mar 17, 2022 | 204.35 | 210.41 | 202.30 | 210.14 | 5,849,338 | +4.83(+2.35%) |
Mar 16, 2022 | 198.40 | 205.63 | 197.07 | 205.30 | 6,056,358 | +9.42(+4.81%) |
Mar 15, 2022 | 198.27 | 199.70 | 192.49 | 195.88 | 5,282,839 | +3.02(+1.56%) |
Mar 14, 2022 | 197.98 | 199.90 | 191.57 | 192.87 | 5,672,836 | -4.77(-2.42%) |
Mar 11, 2022 | 204.50 | 204.50 | 197.37 | 197.64 | 5,203,745 | -2.25(-1.12%) |
Mar 10, 2022 | 198.84 | 200.94 | 197.27 | 199.89 | 5,658,743 | -3.01(-1.48%) |
Mar 09, 2022 | 198.09 | 204.96 | 196.96 | 202.90 | 6,898,578 | +11.07(+5.77%) |
Mar 08, 2022 | 194.03 | 196.94 | 188.95 | 191.83 | 8,235,490 | -4.14(-2.12%) |
Mar 07, 2022 | 203.19 | 204.66 | 195.78 | 195.97 | 7,425,568 | -6.77(-3.34%) |
Mar 04, 2022 | 204.43 | 206.11 | 199.00 | 202.75 | 6,825,394 | -1.74(-0.85%) |
Mar 03, 2022 | 210.12 | 211.35 | 203.95 | 204.48 | 6,559,053 | -5.63(-2.68%) |
Mar 02, 2022 | 215.82 | 217.03 | 200.89 | 210.12 | 16,689,591 | +1.50(+0.72%) |
Mar 01, 2022 | 213.12 | 214.11 | 208.19 | 208.62 | 12,520,139 | -1.64(-0.78%) |
Feb 28, 2022 | 207.52 | 211.39 | 206.68 | 210.25 | 7,909,606 | +2.44(+1.17%) |
Feb 25, 2022 | 204.45 | 208.19 | 203.30 | 207.82 | 5,861,433 | +3.80(+1.86%) |
Feb 24, 2022 | 184.50 | 204.63 | 184.20 | 204.02 | 11,826,180 | +13.73(+7.22%) |
Feb 23, 2022 | 196.09 | 198.74 | 189.88 | 190.29 | 7,790,467 | -4.58(-2.35%) |
Feb 22, 2022 | 195.28 | 201.20 | 193.27 | 194.88 | 8,443,110 | -1.71(-0.87%) |
Feb 18, 2022 | 196.58 | 0 | -3.19(-1.59%) | |||
Feb 17, 2022 | 208.06 | 209.48 | 199.24 | 199.77 | 8,828,126 | -11.69(-5.53%) |
Feb 16, 2022 | 210.72 | 212.14 | 207.94 | 211.46 | 7,080,011 | -2.51(-1.17%) |
Feb 15, 2022 | 209.48 | 214.29 | 208.25 | 213.97 | 6,361,552 | +7.84(+3.80%) |
Feb 14, 2022 | 205.53 | 209.63 | 204.36 | 206.13 | 6,971,039 | -1.50(-0.72%) |
Feb 11, 2022 | 217.34 | 219.64 | 205.84 | 207.63 | 8,176,293 | -9.76(-4.49%) |
Feb 10, 2022 | 217.42 | 221.70 | 215.53 | 217.39 | 5,316,744 | -4.36(-1.97%) |
Feb 09, 2022 | 220.85 | 221.90 | 215.29 | 221.75 | 6,112,172 | +4.60(+2.12%) |
Feb 08, 2022 | 215.32 | 217.66 | 211.87 | 217.15 | 5,634,318 | +0.46(+0.21%) |
Feb 07, 2022 | 218.71 | 221.15 | 216.38 | 216.69 | 3,930,464 | -2.26(-1.03%) |
Feb 04, 2022 | 214.71 | 221.38 | 212.91 | 218.94 | 6,184,571 | +6.45(+3.04%) |
Feb 03, 2022 | 217.79 | 210.13 | 212.49 | 12,840,677 | -12.22(-5.44%) | |
Feb 02, 2022 | 233.44 | 234.18 | 222.73 | 224.72 | 9,373,396 | -7.10(-3.06%) |
Feb 01, 2022 | 232.07 | 232.48 | 226.03 | 231.82 | 6,391,868 | -0.51(-0.22%) |
Jan 31, 2022 | 222.66 | 232.61 | 232.33 | 7,090,466 | +10.49(+4.73%) | |
Jan 28, 2022 | 214.02 | 222.00 | 210.60 | 221.84 | 8,273,668 | +9.38(+4.41%) |
Jan 27, 2022 | 213.80 | 222.86 | 211.78 | 212.46 | 9,474,635 | +1.74(+0.82%) |
Jan 26, 2022 | 219.32 | 221.17 | 208.80 | 210.72 | 10,038,450 | -4.38(-2.04%) |
Jan 25, 2022 | 220.71 | 223.61 | 214.39 | 215.11 | 9,092,926 | -7.63(-3.43%) |
Jan 24, 2022 | 212.11 | 223.09 | 207.24 | 222.74 | 11,679,544 | +4.39(+2.01%) |
Jan 21, 2022 | 222.77 | 224.48 | 217.97 | 218.34 | 9,155,362 | -7.56(-3.35%) |
Jan 20, 2022 | 228.77 | 231.10 | 222.20 | 225.91 | 5,666,591 | -0.07(-0.03%) |
Jan 19, 2022 | 227.17 | 231.91 | 225.88 | 225.97 | 5,987,996 | +0.21(+0.09%) |
Jan 18, 2022 | 228.15 | 230.43 | 225.01 | 225.76 | 6,040,190 | -5.16(-2.24%) |
Jan 14, 2022 | 230.93 | 0 | +2.60(+1.14%) | |||
Jan 13, 2022 | 237.19 | 238.48 | 227.62 | 228.33 | 6,683,354 | -9.19(-3.87%) |
Jan 12, 2022 | 236.69 | 238.97 | 235.45 | 237.52 | 6,727,665 | +2.99(+1.27%) |
Jan 11, 2022 | 228.50 | 236.04 | 226.26 | 234.53 | 7,643,918 | +5.20(+2.27%) |
Jan 10, 2022 | 225.21 | 229.53 | 218.60 | 229.33 | 7,806,221 | +1.32(+0.58%) |
Jan 07, 2022 | 228.20 | 231.98 | 225.75 | 228.01 | 6,295,030 | -0.84(-0.37%) |
Jan 06, 2022 | 227.74 | 234.17 | 225.76 | 228.85 | 9,388,181 | +1.48(+0.65%) |
Jan 05, 2022 | 235.86 | 237.89 | 227.01 | 227.37 | 18,891,316 | -20.53(-8.28%) |
Jan 04, 2022 | 256.51 | 256.54 | 243.08 | 247.91 | 7,235,641 | -7.22(-2.83%) |
Jan 03, 2022 | 254.68 | 256.37 | 248.33 | 255.13 | 4,322,412 | +1.33(+0.52%) |
Dec 31, 2021 | 254.14 | 256.15 | 253.30 | 253.80 | 3,173,452 | -1.20(-0.47%) |
Dec 30, 2021 | 254.97 | 257.56 | 254.13 | 255.00 | 2,951,981 | +0.79(+0.31%) |
Dec 29, 2021 | 255.67 | 256.10 | 252.79 | 254.21 | 2,594,997 | -0.91(-0.36%) |
Dec 28, 2021 | 259.39 | 260.44 | 254.60 | 255.12 | 3,297,975 | -2.85(-1.10%) |
Dec 27, 2021 | 253.06 | 258.09 | 252.91 | 257.96 | 3,536,437 | +5.15(+2.04%) |
Dec 23, 2021 | 250.90 | 253.98 | 249.01 | 252.81 | 3,774,625 | +0.34(+0.13%) |
Dec 22, 2021 | 253.09 | 253.09 | 249.18 | 252.47 | 4,987,425 | +0.25(+0.10%) |
Dec 21, 2021 | 247.68 | 252.68 | 244.93 | 252.22 | 5,434,125 | +5.33(+2.16%) |
Dec 20, 2021 | 249.56 | 251.21 | 246.18 | 246.89 | 5,586,195 | -5.71(-2.26%) |
Dec 17, 2021 | 250.91 | 253.57 | 246.47 | 252.60 | 12,192,394 | -0.19(-0.08%) |
Dec 16, 2021 | 259.66 | 261.01 | 251.89 | 252.79 | 6,567,005 | -6.91(-2.66%) |
Dec 15, 2021 | 254.52 | 259.85 | 251.57 | 259.70 | 6,491,167 | +4.44(+1.74%) |
Dec 14, 2021 | 261.66 | 261.81 | 252.97 | 255.26 | 7,235,819 | -10.16(-3.83%) |
Dec 13, 2021 | 265.45 | 270.21 | 264.26 | 265.41 | 3,630,311 | -0.27(-0.10%) |
Dec 10, 2021 | 265.75 | 270.22 | 264.10 | 265.68 | 3,484,644 | +1.71(+0.65%) |
Dec 09, 2021 | 265.69 | 266.33 | 262.30 | 263.98 | 3,969,508 | -1.99(-0.75%) |
Dec 08, 2021 | 267.96 | 268.15 | 264.23 | 265.96 | 4,589,667 | -0.68(-0.25%) |
Dec 07, 2021 | 265.12 | 269.78 | 263.26 | 266.64 | 7,406,130 | +8.23(+3.18%) |
Dec 06, 2021 | 255.77 | 258.89 | 250.38 | 258.41 | 7,129,367 | +0.43(+0.17%) |
Dec 03, 2021 | 261.21 | 261.41 | 251.37 | 257.98 | 8,955,736 | -2.88(-1.10%) |
Dec 02, 2021 | 252.49 | 262.24 | 251.81 | 260.86 | 12,218,002 | +9.69(+3.86%) |
Dec 01, 2021 | 270.91 | 276.58 | 251.13 | 251.17 | 30,766,670 | -33.42(-11.74%) |
Nov 30, 2021 | 295.80 | 298.88 | 283.03 | 284.59 | 13,521,463 | -11.76(-3.97%) |
Nov 29, 2021 | 289.14 | 298.00 | 284.33 | 296.35 | 8,209,395 | +12.51(+4.41%) |
Nov 26, 2021 | 284.13 | 287.19 | 282.67 | 283.84 | 4,200,775 | -4.95(-1.72%) |
Nov 24, 2021 | 285.67 | 289.07 | 282.83 | 288.79 | 5,098,132 | -2.25(-0.77%) |
Nov 23, 2021 | 293.27 | 296.08 | 287.93 | 291.04 | 6,439,511 | -5.41(-1.83%) |
Nov 22, 2021 | 301.45 | 305.09 | 296.33 | 296.45 | 4,480,630 | -4.32(-1.44%) |
Nov 19, 2021 | 305.31 | 305.60 | 300.71 | 300.78 | 4,765,129 | -1.82(-0.60%) |
Nov 18, 2021 | 305.76 | 306.59 | 302.51 | 302.60 | 4,448,943 | -5.02(-1.63%) |
Nov 17, 2021 | 307.38 | 309.50 | 306.85 | 307.62 | 3,865,689 | +0.93(+0.30%) |
Nov 16, 2021 | 303.68 | 307.18 | 302.33 | 306.69 | 2,970,544 | +1.60(+0.52%) |
Nov 15, 2021 | 306.50 | 307.36 | 302.83 | 305.09 | 3,600,048 | -1.16(-0.38%) |
Nov 12, 2021 | 304.10 | 306.82 | 301.24 | 306.25 | 3,808,707 | +3.67(+1.21%) |
Nov 11, 2021 | 301.11 | 305.35 | 301.11 | 302.58 | 2,684,185 | +3.31(+1.10%) |
Nov 10, 2021 | 306.17 | 299.28 | 4,354,926 | -10.03(-3.24%) | ||
Nov 09, 2021 | 309.60 | 311.34 | 306.82 | 309.31 | 3,129,306 | -0.25(-0.08%) |
Nov 08, 2021 | 306.80 | 310.98 | 305.50 | 309.56 | 3,897,718 | +2.71(+0.88%) |
Nov 05, 2021 | 308.10 | 310.99 | 302.94 | 306.85 | 4,688,122 | -0.79(-0.26%) |
Nov 04, 2021 | 303.10 | 308.01 | 302.00 | 307.64 | 3,837,250 | +5.14(+1.70%) |
Nov 03, 2021 | 303.55 | 303.55 | 297.80 | 302.50 | 3,263,963 | -0.06(-0.02%) |
Nov 02, 2021 | 301.33 | 303.04 | 299.02 | 302.56 | 4,191,420 | +0.19(+0.06%) |
Nov 01, 2021 | 301.11 | 304.02 | 299.33 | 302.37 | 3,829,279 | +3.07(+1.02%) |
Oct 29, 2021 | 297.61 | 300.39 | 295.88 | 299.30 | 4,257,407 | +1.31(+0.44%) |
Oct 28, 2021 | 294.69 | 298.42 | 293.15 | 297.99 | 3,454,225 | +3.23(+1.09%) |
Oct 27, 2021 | 296.14 | 298.80 | 294.70 | 294.76 | 3,744,067 | +0.04(+0.01%) |
Oct 26, 2021 | 295.39 | 294.73 | 3,607,255 | +1.19(+0.40%) | ||
Oct 25, 2021 | 292.92 | 294.75 | 291.34 | 293.54 | 2,997,060 | +1.36(+0.47%) |
Oct 22, 2021 | 288.62 | 292.62 | 287.80 | 292.18 | 2,930,872 | +2.75(+0.95%) |
Oct 21, 2021 | 289.09 | 291.19 | 287.89 | 289.43 | 2,828,892 | -0.28(-0.10%) |
Oct 20, 2021 | 292.73 | 295.02 | 287.57 | 289.71 | 4,493,018 | -2.25(-0.77%) |
Oct 19, 2021 | 291.72 | 295.14 | 290.98 | 291.96 | 3,634,785 | +0.64(+0.22%) |
Oct 18, 2021 | 290.40 | 292.87 | 288.33 | 291.32 | 5,169,916 | +0.04(+0.01%) |
Oct 15, 2021 | 292.11 | 292.49 | 288.94 | 291.28 | 5,127,905 | +1.64(+0.57%) |
Oct 14, 2021 | 285.63 | 290.26 | 284.29 | 289.64 | 5,442,191 | +5.60(+1.97%) |
Oct 13, 2021 | 279.63 | 284.73 | 278.24 | 284.04 | 6,583,338 | +5.40(+1.94%) |
Oct 12, 2021 | 276.06 | 280.38 | 275.66 | 278.64 | 5,977,356 | +5.24(+1.92%) |
Oct 11, 2021 | 271.43 | 275.91 | 271.43 | 273.39 | 2,694,797 | +1.27(+0.47%) |
Oct 08, 2021 | 275.18 | 276.56 | 271.92 | 272.12 | 2,686,791 | -2.10(-0.76%) |
Oct 07, 2021 | 276.54 | 279.13 | 273.73 | 274.22 | 5,381,162 | -0.69(-0.25%) |
Oct 06, 2021 | 269.32 | 275.13 | 267.15 | 274.91 | 4,749,875 | +3.50(+1.29%) |
Oct 05, 2021 | 271.75 | 273.19 | 270.68 | 271.42 | 4,055,147 | +0.91(+0.34%) |
Oct 04, 2021 | 274.86 | 274.86 | 265.79 | 270.51 | 6,401,478 | -4.39(-1.60%) |
Oct 01, 2021 | 271.15 | 275.98 | 268.42 | 274.90 | 4,762,232 | +4.04(+1.49%) |
Sep 30, 2021 | 270.30 | 273.90 | 270.09 | 270.87 | 5,231,554 | +0.72(+0.27%) |
Sep 29, 2021 | 273.13 | 274.32 | 268.89 | 270.15 | 4,365,178 | -1.78(-0.65%) |
Sep 28, 2021 | 274.75 | 276.34 | 269.69 | 271.93 | 7,135,777 | -7.39(-2.65%) |
Sep 27, 2021 | 282.07 | 283.39 | 278.68 | 279.31 | 5,948,119 | -5.94(-2.08%) |
Sep 24, 2021 | 278.14 | 285.99 | 277.85 | 285.26 | 13,385,954 | +7.76(+2.80%) |
Sep 23, 2021 | 269.65 | 279.03 | 266.06 | 277.50 | 15,631,802 | +18.67(+7.21%) |
Sep 22, 2021 | 258.56 | 260.02 | 255.88 | 258.83 | 4,360,038 | +1.20(+0.47%) |
Sep 21, 2021 | 259.13 | 262.21 | 257.43 | 257.63 | 6,047,508 | -0.25(-0.10%) |
Sep 20, 2021 | 256.25 | 258.88 | 254.61 | 257.88 | 5,993,053 | -2.31(-0.89%) |
Sep 17, 2021 | 258.93 | 261.36 | 258.34 | 260.19 | 7,892,082 | +0.17(+0.07%) |
Sep 16, 2021 | 255.20 | 260.88 | 254.78 | 260.02 | 5,126,100 | +4.19(+1.64%) |
Sep 15, 2021 | 254.21 | 256.41 | 252.62 | 255.83 | 4,769,975 | +1.79(+0.70%) |
Sep 14, 2021 | 253.78 | 254.78 | 252.67 | 254.04 | 4,102,469 | +0.26(+0.10%) |
Sep 13, 2021 | 256.67 | 257.35 | 251.86 | 253.78 | 5,262,740 | -3.08(-1.20%) |
Sep 10, 2021 | 260.66 | 261.19 | 256.17 | 256.86 | 5,293,902 | -3.54(-1.36%) |
Sep 09, 2021 | 261.48 | 263.37 | 260.11 | 260.40 | 4,131,220 | -1.88(-0.72%) |
Sep 08, 2021 | 263.28 | 263.93 | 261.24 | 262.28 | 3,855,559 | -2.59(-0.98%) |
Sep 07, 2021 | 266.19 | 267.55 | 263.73 | 264.86 | 4,679,119 | -1.87(-0.70%) |
Sep 03, 2021 | 263.26 | 267.06 | 261.46 | 266.73 | 7,367,167 | +2.93(+1.11%) |
Sep 02, 2021 | 268.65 | 268.90 | 263.58 | 263.81 | 4,504,949 | -4.17(-1.55%) |