Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 228.63 | 230.09 | 226.56 | 226.57 | 160,436 | -1.16(-0.51%) |
Aug 30, 2022 | 230.26 | 230.26 | 227.26 | 227.74 | 136,237 | -1.81(-0.79%) |
Aug 29, 2022 | 229.81 | 230.99 | 228.59 | 229.55 | 223,031 | -1.75(-0.76%) |
Aug 26, 2022 | 238.38 | 238.38 | 231.12 | 231.30 | 180,186 | -7.08(-2.97%) |
Aug 25, 2022 | 236.85 | 238.38 | 235.25 | 238.38 | 135,186 | +2.66(+1.13%) |
Aug 24, 2022 | 235.07 | 236.70 | 234.72 | 235.72 | 580,860 | +0.80(+0.34%) |
Aug 23, 2022 | 237.22 | 237.22 | 234.08 | 234.92 | 308,374 | -2.81(-1.18%) |
Aug 22, 2022 | 239.46 | 240.21 | 237.01 | 237.73 | 120,719 | -3.23(-1.34%) |
Aug 19, 2022 | 240.33 | 242.04 | 240.33 | 240.96 | 124,685 | +0.07(+0.03%) |
Aug 18, 2022 | 242.24 | 242.28 | 239.55 | 240.89 | 165,189 | -1.07(-0.44%) |
Aug 17, 2022 | 242.76 | 243.51 | 241.54 | 241.95 | 207,670 | -1.90(-0.78%) |
Aug 16, 2022 | 244.47 | 244.77 | 242.96 | 243.85 | 201,729 | -1.19(-0.49%) |
Aug 15, 2022 | 243.40 | 245.22 | 242.94 | 245.04 | 241,089 | +1.36(+0.56%) |
Aug 12, 2022 | 241.15 | 243.76 | 241.02 | 243.69 | 183,818 | +3.07(+1.28%) |
Aug 11, 2022 | 241.96 | 244.28 | 240.12 | 240.61 | 165,962 | -1.68(-0.69%) |
Aug 10, 2022 | 241.75 | 242.47 | 240.62 | 242.30 | 142,145 | +3.14(+1.31%) |
Aug 09, 2022 | 240.55 | 241.66 | 238.58 | 239.16 | 137,985 | -1.47(-0.61%) |
Aug 08, 2022 | 240.45 | 242.20 | 239.26 | 240.62 | 621,710 | +1.06(+0.44%) |
Aug 05, 2022 | 237.57 | 239.78 | 236.79 | 239.57 | 124,350 | +0.32(+0.14%) |
Aug 04, 2022 | 240.36 | 240.57 | 238.72 | 239.24 | 295,179 | -0.54(-0.22%) |
Aug 03, 2022 | 239.07 | 240.61 | 238.51 | 239.78 | 194,115 | +2.38(+1.00%) |
Aug 02, 2022 | 237.74 | 240.26 | 237.23 | 237.40 | 142,922 | -0.19(-0.08%) |
Aug 01, 2022 | 238.41 | 239.53 | 237.24 | 237.59 | 312,817 | -1.93(-0.80%) |
Jul 29, 2022 | 239.48 | 239.90 | 237.73 | 239.52 | 207,091 | -0.88(-0.37%) |
Jul 28, 2022 | 239.18 | 241.93 | 235.15 | 240.40 | 246,574 | +1.27(+0.53%) |
Jul 27, 2022 | 237.38 | 240.06 | 236.23 | 239.13 | 180,143 | +2.02(+0.85%) |
Jul 26, 2022 | 236.30 | 238.64 | 235.84 | 237.11 | 245,127 | +1.05(+0.44%) |
Jul 25, 2022 | 235.35 | 236.28 | 234.65 | 236.06 | 139,069 | +1.09(+0.46%) |
Jul 22, 2022 | 237.16 | 237.46 | 233.67 | 234.98 | 258,643 | -1.44(-0.61%) |
Jul 21, 2022 | 233.22 | 236.41 | 232.88 | 236.41 | 161,455 | +3.48(+1.50%) |
Jul 20, 2022 | 234.18 | 234.67 | 231.91 | 232.93 | 149,891 | -1.51(-0.64%) |
Jul 19, 2022 | 232.41 | 234.83 | 231.79 | 234.44 | 125,963 | +4.24(+1.84%) |
Jul 18, 2022 | 235.82 | 235.82 | 229.46 | 230.20 | 210,913 | -4.92(-2.09%) |
Jul 15, 2022 | 233.18 | 235.26 | 231.96 | 235.12 | 283,583 | +5.26(+2.29%) |
Jul 14, 2022 | 228.05 | 230.23 | 226.50 | 229.86 | 284,019 | -0.88(-0.38%) |
Jul 13, 2022 | 229.94 | 232.45 | 229.78 | 230.74 | 157,731 | -1.79(-0.77%) |
Jul 12, 2022 | 234.96 | 235.93 | 231.52 | 232.53 | 121,156 | -2.83(-1.20%) |
Jul 11, 2022 | 235.72 | 236.83 | 234.81 | 235.36 | 145,744 | -1.43(-0.60%) |
Jul 08, 2022 | 235.22 | 238.88 | 234.83 | 236.79 | 125,404 | +0.77(+0.33%) |
Jul 07, 2022 | 234.35 | 236.15 | 234.03 | 236.01 | 157,561 | +1.75(+0.75%) |
Jul 06, 2022 | 233.09 | 235.54 | 232.95 | 234.26 | 235,981 | +1.24(+0.53%) |
Jul 05, 2022 | 231.20 | 233.03 | 227.91 | 233.02 | 328,624 | -0.34(-0.15%) |
Jul 01, 2022 | 230.40 | 233.61 | 228.24 | 233.36 | 196,422 | +2.94(+1.27%) |
Jun 30, 2022 | 229.50 | 231.70 | 228.15 | 230.43 | 229,017 | -0.95(-0.41%) |
Jun 29, 2022 | 229.91 | 232.38 | 229.11 | 231.38 | 476,375 | +1.79(+0.78%) |
Jun 28, 2022 | 234.50 | 235.18 | 228.99 | 229.59 | 304,982 | -4.22(-1.80%) |
Jun 27, 2022 | 233.20 | 234.60 | 232.48 | 233.80 | 297,821 | +0.74(+0.32%) |
Jun 24, 2022 | 231.13 | 233.06 | 229.51 | 233.06 | 181,954 | +3.89(+1.70%) |
Jun 23, 2022 | 224.67 | 229.27 | 224.67 | 229.16 | 435,365 | +5.65(+2.53%) |
Jun 22, 2022 | 218.63 | 225.82 | 218.63 | 223.52 | 216,943 | +3.22(+1.46%) |
Jun 21, 2022 | 217.35 | 221.28 | 217.35 | 220.30 | 238,429 | +5.56(+2.59%) |
Jun 17, 2022 | 214.13 | 217.55 | 214.13 | 214.74 | 291,662 | +0.68(+0.32%) |
Jun 16, 2022 | 213.57 | 214.11 | 211.73 | 214.06 | 406,914 | -3.55(-1.63%) |
Jun 15, 2022 | 216.44 | 219.90 | 214.08 | 217.61 | 262,064 | +2.40(+1.11%) |
Jun 14, 2022 | 217.10 | 217.16 | 213.50 | 215.21 | 453,450 | -1.84(-0.85%) |
Jun 13, 2022 | 219.74 | 220.60 | 216.08 | 217.05 | 1,583,548 | -7.17(-3.20%) |
Jun 10, 2022 | 225.40 | 226.26 | 223.47 | 224.22 | 561,695 | -3.92(-1.72%) |
Jun 09, 2022 | 232.96 | 233.43 | 228.14 | 228.14 | 137,995 | -5.53(-2.37%) |
Jun 08, 2022 | 234.46 | 235.84 | 233.06 | 233.67 | 121,751 | -1.66(-0.70%) |
Jun 07, 2022 | 231.57 | 235.62 | 231.57 | 235.33 | 152,106 | +3.27(+1.41%) |
Jun 06, 2022 | 233.93 | 234.19 | 231.38 | 232.06 | 246,823 | -0.29(-0.13%) |
Jun 03, 2022 | 233.48 | 234.40 | 231.94 | 232.35 | 247,882 | -2.42(-1.03%) |
Jun 02, 2022 | 232.65 | 234.83 | 228.78 | 234.77 | 221,068 | +2.68(+1.16%) |
Jun 01, 2022 | 236.37 | 236.50 | 230.35 | 232.09 | 290,718 | -3.69(-1.56%) |
May 31, 2022 | 237.32 | 237.32 | 234.13 | 235.77 | 234,178 | -3.42(-1.43%) |
May 27, 2022 | 235.20 | 239.20 | 234.52 | 239.20 | 171,270 | +4.30(+1.83%) |
May 26, 2022 | 234.34 | 235.75 | 233.47 | 234.90 | 244,706 | +1.31(+0.56%) |
May 25, 2022 | 232.97 | 234.97 | 231.38 | 233.59 | 216,282 | +0.22(+0.09%) |
May 24, 2022 | 232.64 | 233.80 | 230.79 | 233.38 | 176,009 | -0.02(-0.01%) |
May 23, 2022 | 233.00 | 234.31 | 232.36 | 233.40 | 334,610 | +1.82(+0.79%) |
May 20, 2022 | 230.60 | 232.12 | 226.91 | 231.57 | 221,645 | +2.76(+1.21%) |
May 19, 2022 | 226.31 | 230.31 | 225.72 | 228.81 | 160,409 | +0.72(+0.32%) |
May 18, 2022 | 232.62 | 233.14 | 227.42 | 228.09 | 238,757 | -6.39(-2.72%) |
May 17, 2022 | 233.09 | 234.61 | 232.04 | 234.48 | 192,189 | +3.79(+1.64%) |
May 16, 2022 | 229.01 | 232.33 | 229.01 | 230.68 | 219,313 | +1.44(+0.63%) |
May 13, 2022 | 227.35 | 230.05 | 227.35 | 229.24 | 226,228 | +3.43(+1.52%) |
May 12, 2022 | 222.68 | 225.91 | 222.34 | 225.81 | 335,333 | +2.41(+1.08%) |
May 11, 2022 | 225.08 | 229.48 | 223.15 | 223.40 | 342,467 | -2.43(-1.08%) |
May 10, 2022 | 226.72 | 228.09 | 223.18 | 225.83 | 4,547,106 | +1.50(+0.67%) |
May 09, 2022 | 228.65 | 229.09 | 223.34 | 224.33 | 557,565 | -7.12(-3.08%) |
May 06, 2022 | 231.17 | 232.08 | 229.06 | 231.44 | 234,919 | -1.62(-0.69%) |
May 05, 2022 | 237.45 | 237.45 | 230.78 | 233.06 | 280,034 | -5.40(-2.27%) |
May 04, 2022 | 233.46 | 239.26 | 230.84 | 238.47 | 574,311 | +5.03(+2.16%) |
May 03, 2022 | 233.41 | 235.48 | 232.65 | 233.43 | 217,152 | +0.59(+0.26%) |
May 02, 2022 | 233.33 | 235.03 | 228.83 | 232.84 | 348,596 | -0.69(-0.30%) |
Apr 29, 2022 | 237.33 | 238.91 | 233.14 | 233.53 | 309,664 | -5.82(-2.43%) |
Apr 28, 2022 | 238.52 | 240.17 | 235.34 | 239.35 | 239,653 | +2.63(+1.11%) |
Apr 27, 2022 | 237.60 | 239.04 | 235.95 | 236.72 | 1,221,639 | -0.45(-0.19%) |
Apr 26, 2022 | 241.04 | 241.56 | 237.17 | 237.17 | 270,930 | -5.24(-2.16%) |
Apr 25, 2022 | 239.46 | 242.81 | 237.58 | 242.41 | 223,526 | +1.74(+0.72%) |
Apr 22, 2022 | 247.58 | 247.58 | 240.35 | 240.67 | 330,795 | -8.83(-3.54%) |
Apr 21, 2022 | 254.05 | 254.25 | 249.05 | 249.50 | 164,104 | -3.40(-1.35%) |
Apr 20, 2022 | 250.50 | 254.08 | 250.13 | 252.91 | 142,653 | +3.00(+1.20%) |
Apr 19, 2022 | 247.74 | 250.62 | 247.74 | 249.90 | 146,011 | +2.62(+1.06%) |
Apr 18, 2022 | 250.07 | 250.62 | 246.25 | 247.28 | 382,408 | -3.44(-1.37%) |
Apr 14, 2022 | 252.37 | 253.34 | 250.50 | 250.72 | 178,269 | -1.51(-0.60%) |
Apr 13, 2022 | 250.40 | 252.39 | 249.53 | 252.24 | 288,711 | +1.83(+0.73%) |
Apr 12, 2022 | 252.78 | 253.64 | 249.29 | 250.40 | 374,349 | -2.12(-0.84%) |
Apr 11, 2022 | 257.10 | 257.65 | 252.18 | 252.53 | 504,865 | -5.37(-2.08%) |
Apr 08, 2022 | 256.80 | 259.19 | 256.22 | 257.90 | 769,262 | +0.96(+0.37%) |
Apr 07, 2022 | 251.97 | 257.54 | 251.91 | 256.94 | 435,323 | +4.30(+1.70%) |
Apr 06, 2022 | 248.23 | 253.00 | 248.23 | 252.64 | 198,498 | +3.20(+1.28%) |
Apr 05, 2022 | 248.91 | 252.53 | 248.84 | 249.45 | 313,500 | -0.18(-0.07%) |
Apr 04, 2022 | 251.11 | 251.11 | 248.60 | 249.62 | 387,835 | -1.62(-0.64%) |
Apr 01, 2022 | 249.21 | 251.24 | 248.08 | 251.24 | 565,196 | +3.18(+1.28%) |
Mar 31, 2022 | 250.64 | 251.62 | 248.06 | 248.06 | 403,384 | -2.75(-1.10%) |
Mar 30, 2022 | 250.85 | 252.08 | 249.64 | 250.81 | 294,435 | +0.11(+0.04%) |
Mar 29, 2022 | 250.44 | 251.75 | 249.26 | 250.70 | 1,429,921 | +2.15(+0.86%) |
Mar 28, 2022 | 246.96 | 248.56 | 245.97 | 248.56 | 140,924 | +1.90(+0.77%) |
Mar 25, 2022 | 246.67 | 247.16 | 244.91 | 246.66 | 160,612 | +0.56(+0.23%) |
Mar 24, 2022 | 243.88 | 246.10 | 243.53 | 246.10 | 145,241 | +3.30(+1.36%) |
Mar 23, 2022 | 246.77 | 246.77 | 242.80 | 242.80 | 286,224 | -4.94(-1.99%) |
Mar 22, 2022 | 247.27 | 248.23 | 246.64 | 247.74 | 265,066 | +0.50(+0.20%) |
Mar 21, 2022 | 247.48 | 249.48 | 245.89 | 247.25 | 412,045 | -0.62(-0.25%) |
Mar 18, 2022 | 245.52 | 248.01 | 245.11 | 247.87 | 154,856 | +1.87(+0.76%) |
Mar 17, 2022 | 241.03 | 245.91 | 240.63 | 246.00 | 140,615 | +4.53(+1.88%) |
Mar 16, 2022 | 239.05 | 241.53 | 237.13 | 241.47 | 257,733 | +3.87(+1.63%) |
Mar 15, 2022 | 234.89 | 237.95 | 234.66 | 237.60 | 185,637 | +4.56(+1.96%) |
Mar 14, 2022 | 233.82 | 236.83 | 232.39 | 233.04 | 184,357 | +0.48(+0.21%) |
Mar 11, 2022 | 236.18 | 237.00 | 232.50 | 232.56 | 172,459 | -2.71(-1.15%) |
Mar 10, 2022 | 233.12 | 235.65 | 232.27 | 235.28 | 131,826 | -0.21(-0.09%) |
Mar 09, 2022 | 234.65 | 236.67 | 233.39 | 235.49 | 183,172 | +4.83(+2.09%) |
Mar 08, 2022 | 233.69 | 236.03 | 230.66 | 230.66 | 285,920 | -4.53(-1.93%) |
Mar 07, 2022 | 238.15 | 238.20 | 234.33 | 235.19 | 225,264 | -4.05(-1.69%) |
Mar 04, 2022 | 236.44 | 239.34 | 235.68 | 239.24 | 195,506 | +0.41(+0.17%) |
Mar 03, 2022 | 239.37 | 239.99 | 236.88 | 238.84 | 160,007 | +0.30(+0.13%) |
Mar 02, 2022 | 236.33 | 239.62 | 236.06 | 238.53 | 276,844 | +3.59(+1.53%) |
Mar 01, 2022 | 235.34 | 237.04 | 233.59 | 234.95 | 179,762 | -1.27(-0.54%) |
Feb 28, 2022 | 234.62 | 236.51 | 233.74 | 236.22 | 174,510 | -1.49(-0.63%) |
Feb 25, 2022 | 231.92 | 237.96 | 234.29 | 237.71 | 231,942 | +6.73(+2.91%) |
Feb 24, 2022 | 224.31 | 231.31 | 224.31 | 230.98 | 319,868 | +2.22(+0.97%) |
Feb 23, 2022 | 231.72 | 232.39 | 228.62 | 228.76 | 211,411 | -1.79(-0.78%) |
Feb 22, 2022 | 230.32 | 232.59 | 229.19 | 230.55 | 294,808 | -0.91(-0.39%) |
Feb 18, 2022 | 231.47 | 0 | -1.85(-0.79%) | |||
Feb 17, 2022 | 236.61 | 237.01 | 233.13 | 233.31 | 183,111 | -4.44(-1.87%) |
Feb 16, 2022 | 236.66 | 238.42 | 235.61 | 237.76 | 148,889 | -0.13(-0.05%) |
Feb 15, 2022 | 236.76 | 238.44 | 236.52 | 237.88 | 182,202 | +3.23(+1.38%) |
Feb 14, 2022 | 236.60 | 237.24 | 233.18 | 234.66 | 218,767 | -2.38(-1.00%) |
Feb 11, 2022 | 240.50 | 242.09 | 236.80 | 237.04 | 187,175 | -3.49(-1.45%) |
Feb 10, 2022 | 241.42 | 244.03 | 239.30 | 240.53 | 304,984 | -3.82(-1.56%) |
Feb 09, 2022 | 242.86 | 244.66 | 242.81 | 244.35 | 161,275 | +2.91(+1.20%) |
Feb 08, 2022 | 238.61 | 241.84 | 237.60 | 241.44 | 251,117 | +1.97(+0.82%) |
Feb 07, 2022 | 239.68 | 241.02 | 238.95 | 239.47 | 130,262 | -0.16(-0.07%) |
Feb 04, 2022 | 238.38 | 241.35 | 237.69 | 239.62 | 165,941 | -0.44(-0.18%) |
Feb 03, 2022 | 241.25 | 239.69 | 240.06 | 170,882 | -1.63(-0.68%) | |
Feb 02, 2022 | 239.31 | 242.19 | 238.34 | 241.69 | 315,874 | +2.23(+0.93%) |
Feb 01, 2022 | 239.10 | 239.71 | 237.20 | 239.47 | 208,715 | +0.91(+0.38%) |
Jan 31, 2022 | 235.31 | 238.59 | 238.55 | 194,217 | +2.97(+1.26%) | |
Jan 28, 2022 | 230.37 | 235.68 | 228.92 | 235.58 | 431,013 | +5.28(+2.29%) |
Jan 27, 2022 | 232.10 | 234.38 | 229.85 | 230.30 | 337,333 | -0.69(-0.30%) |
Jan 26, 2022 | 233.06 | 235.31 | 229.11 | 230.99 | 1,810,745 | -1.25(-0.54%) |
Jan 25, 2022 | 231.88 | 234.15 | 229.08 | 232.24 | 322,707 | -2.20(-0.94%) |
Jan 24, 2022 | 231.63 | 234.78 | 225.84 | 234.44 | 2,084,111 | -0.27(-0.12%) |
Jan 21, 2022 | 237.19 | 238.37 | 234.10 | 234.71 | 480,170 | -2.51(-1.06%) |
Jan 20, 2022 | 239.36 | 242.00 | 236.96 | 237.22 | 282,633 | -1.41(-0.59%) |
Jan 19, 2022 | 239.90 | 242.25 | 238.36 | 238.63 | 408,521 | -1.02(-0.43%) |
Jan 18, 2022 | 242.07 | 242.34 | 239.49 | 239.65 | 382,597 | -4.62(-1.89%) |
Jan 14, 2022 | 244.27 | 0 | -0.18(-0.07%) | |||
Jan 13, 2022 | 248.72 | 248.72 | 243.98 | 244.45 | 280,166 | -4.31(-1.73%) |
Jan 12, 2022 | 249.22 | 249.59 | 247.82 | 248.75 | 326,640 | -1.42(-0.57%) |
Jan 11, 2022 | 248.33 | 250.17 | 246.60 | 250.17 | 261,674 | +2.04(+0.82%) |
Jan 10, 2022 | 244.80 | 248.13 | 243.21 | 248.13 | 336,466 | +2.63(+1.07%) |
Jan 07, 2022 | 246.93 | 247.14 | 245.30 | 245.50 | 310,333 | -1.52(-0.61%) |
Jan 06, 2022 | 248.92 | 250.14 | 246.49 | 247.01 | 319,948 | -3.15(-1.26%) |
Jan 05, 2022 | 253.48 | 255.03 | 249.75 | 250.16 | 1,103,020 | -3.09(-1.22%) |
Jan 04, 2022 | 257.00 | 257.04 | 251.84 | 253.26 | 526,526 | -4.13(-1.61%) |
Jan 03, 2022 | 258.69 | 258.69 | 254.27 | 257.39 | 310,779 | -1.66(-0.64%) |
Dec 31, 2021 | 260.16 | 261.09 | 258.93 | 259.05 | 134,157 | -1.06(-0.41%) |
Dec 30, 2021 | 259.92 | 261.29 | 259.91 | 260.11 | 166,749 | +0.88(+0.34%) |
Dec 29, 2021 | 258.19 | 259.95 | 258.07 | 259.24 | 204,599 | +0.97(+0.38%) |
Dec 28, 2021 | 259.43 | 260.09 | 257.81 | 258.26 | 169,814 | -1.04(-0.40%) |
Dec 27, 2021 | 258.01 | 259.30 | 257.41 | 259.30 | 163,029 | +1.81(+0.70%) |
Dec 23, 2021 | 256.70 | 258.24 | 256.20 | 257.50 | 242,548 | +1.17(+0.46%) |
Dec 22, 2021 | 253.24 | 256.40 | 253.04 | 256.33 | 323,386 | +2.72(+1.07%) |
Dec 21, 2021 | 252.89 | 253.66 | 250.67 | 253.61 | 302,343 | +1.74(+0.69%) |
Dec 20, 2021 | 253.09 | 253.09 | 249.54 | 251.87 | 299,532 | -1.57(-0.62%) |
Dec 17, 2021 | 252.28 | 255.24 | 251.28 | 253.43 | 300,987 | +0.07(+0.03%) |
Dec 16, 2021 | 253.77 | 255.41 | 252.72 | 253.36 | 213,607 | +0.05(+0.02%) |
Dec 15, 2021 | 248.33 | 253.32 | 248.14 | 253.32 | 248,060 | +5.52(+2.23%) |
Dec 14, 2021 | 247.94 | 248.93 | 246.45 | 247.80 | 160,606 | -1.20(-0.48%) |
Dec 13, 2021 | 246.97 | 249.69 | 246.93 | 249.00 | 693,888 | +2.20(+0.89%) |
Dec 10, 2021 | 245.97 | 247.72 | 245.65 | 246.80 | 159,326 | +0.34(+0.14%) |
Dec 09, 2021 | 247.01 | 248.05 | 246.42 | 246.46 | 223,541 | -0.87(-0.35%) |
Dec 08, 2021 | 246.07 | 247.53 | 244.75 | 247.34 | 200,417 | +2.06(+0.84%) |
Dec 07, 2021 | 243.22 | 245.59 | 243.22 | 245.27 | 155,464 | +4.09(+1.70%) |
Dec 06, 2021 | 240.42 | 241.79 | 239.33 | 241.18 | 155,328 | +1.45(+0.61%) |
Dec 03, 2021 | 242.35 | 242.94 | 237.90 | 239.73 | 208,575 | -0.77(-0.32%) |
Dec 02, 2021 | 239.20 | 241.49 | 238.07 | 240.49 | 458,051 | +1.15(+0.48%) |
Dec 01, 2021 | 242.16 | 244.60 | 239.23 | 239.34 | 647,358 | -1.22(-0.51%) |
Nov 30, 2021 | 243.98 | 244.92 | 240.33 | 240.56 | 300,644 | -4.33(-1.77%) |
Nov 29, 2021 | 246.68 | 247.00 | 244.87 | 244.89 | 232,225 | -0.01(-0.00%) |
Nov 26, 2021 | 246.84 | 248.25 | 244.05 | 244.90 | 118,119 | -1.60(-0.65%) |
Nov 24, 2021 | 245.63 | 246.60 | 244.67 | 246.50 | 229,714 | +0.19(+0.08%) |
Nov 23, 2021 | 245.50 | 246.48 | 244.19 | 246.32 | 137,169 | -0.19(-0.08%) |
Nov 22, 2021 | 248.62 | 248.84 | 246.50 | 246.50 | 395,986 | -1.41(-0.57%) |
Nov 19, 2021 | 250.06 | 250.89 | 247.91 | 247.91 | 764,933 | -1.54(-0.62%) |
Nov 18, 2021 | 250.51 | 249.60 | 249.36 | 249.45 | 108,522 | -0.59(-0.24%) |
Nov 17, 2021 | 250.35 | 251.05 | 249.56 | 250.04 | 99,191 | -0.04(-0.02%) |
Nov 16, 2021 | 248.82 | 251.10 | 248.35 | 250.08 | 108,643 | +1.08(+0.43%) |
Nov 15, 2021 | 251.26 | 251.26 | 248.72 | 249.00 | 144,141 | -1.60(-0.64%) |
Nov 12, 2021 | 251.20 | 251.20 | 249.37 | 250.60 | 254,638 | +0.92(+0.37%) |
Nov 11, 2021 | 250.40 | 250.40 | 248.92 | 249.68 | 107,009 | -0.52(-0.21%) |
Nov 10, 2021 | 250.15 | 250.20 | 138,253 | -0.23(-0.09%) | ||
Nov 09, 2021 | 251.62 | 251.74 | 249.97 | 250.44 | 124,946 | -1.31(-0.52%) |
Nov 08, 2021 | 250.55 | 251.88 | 250.04 | 251.75 | 253,161 | +1.19(+0.48%) |
Nov 05, 2021 | 251.52 | 252.13 | 248.59 | 250.55 | 252,374 | -2.30(-0.91%) |
Nov 04, 2021 | 254.19 | 254.19 | 251.46 | 252.85 | 158,259 | -1.51(-0.59%) |
Nov 03, 2021 | 252.25 | 254.51 | 251.53 | 254.36 | 142,479 | +1.88(+0.75%) |
Nov 02, 2021 | 251.69 | 253.47 | 249.78 | 252.48 | 196,516 | +1.52(+0.61%) |
Nov 01, 2021 | 251.07 | 251.52 | 250.16 | 250.96 | 205,926 | +0.45(+0.18%) |
Oct 29, 2021 | 248.26 | 250.66 | 247.17 | 250.51 | 127,747 | +1.99(+0.80%) |
Oct 28, 2021 | 246.48 | 248.92 | 246.31 | 248.53 | 222,685 | +2.57(+1.04%) |
Oct 27, 2021 | 248.72 | 248.72 | 245.92 | 245.96 | 122,272 | -2.35(-0.95%) |
Oct 26, 2021 | 247.90 | 248.89 | 248.31 | 266,723 | +1.19(+0.48%) | |
Oct 25, 2021 | 247.12 | 247.46 | 245.45 | 247.12 | 135,144 | +0.25(+0.10%) |
Oct 22, 2021 | 246.15 | 247.03 | 245.46 | 246.87 | 128,975 | +0.50(+0.20%) |
Oct 21, 2021 | 245.67 | 246.37 | 244.24 | 246.37 | 236,079 | +1.36(+0.55%) |
Oct 20, 2021 | 243.40 | 245.47 | 243.30 | 245.01 | 137,682 | +2.99(+1.24%) |
Oct 19, 2021 | 240.31 | 242.75 | 239.95 | 242.01 | 187,965 | +3.08(+1.29%) |
Oct 18, 2021 | 239.87 | 239.92 | 238.15 | 238.93 | 151,475 | -1.88(-0.78%) |
Oct 15, 2021 | 241.34 | 241.97 | 240.63 | 240.81 | 109,631 | +0.91(+0.38%) |
Oct 14, 2021 | 239.03 | 240.81 | 238.91 | 239.90 | 133,430 | +3.43(+1.45%) |
Oct 13, 2021 | 236.67 | 237.18 | 235.34 | 236.47 | 100,728 | +0.24(+0.10%) |
Oct 12, 2021 | 237.60 | 237.81 | 235.51 | 236.23 | 343,315 | -0.68(-0.29%) |
Oct 11, 2021 | 238.43 | 239.62 | 236.84 | 236.91 | 142,978 | -1.67(-0.70%) |
Oct 08, 2021 | 240.57 | 240.63 | 238.39 | 238.57 | 153,490 | -1.36(-0.57%) |
Oct 07, 2021 | 238.45 | 241.66 | 238.45 | 239.93 | 293,653 | +2.87(+1.21%) |
Oct 06, 2021 | 236.01 | 237.06 | 234.38 | 237.06 | 263,678 | -0.36(-0.15%) |
Oct 05, 2021 | 236.76 | 239.88 | 236.76 | 237.42 | 180,774 | +1.08(+0.46%) |
Oct 04, 2021 | 239.64 | 239.92 | 235.03 | 236.34 | 279,964 | -3.74(-1.56%) |
Oct 01, 2021 | 240.28 | 241.00 | 235.96 | 240.09 | 387,564 | +0.51(+0.21%) |
Sep 30, 2021 | 243.07 | 244.36 | 239.73 | 239.57 | 257,381 | -2.47(-1.02%) |
Sep 29, 2021 | 242.00 | 243.37 | 241.62 | 242.04 | 139,553 | +1.34(+0.56%) |
Sep 28, 2021 | 243.88 | 243.88 | 240.29 | 240.70 | 334,721 | -4.90(-1.99%) |
Sep 27, 2021 | 248.22 | 248.38 | 244.89 | 245.60 | 366,861 | -2.98(-1.20%) |
Sep 24, 2021 | 249.41 | 249.97 | 248.10 | 248.57 | 273,985 | -1.43(-0.57%) |
Sep 23, 2021 | 248.88 | 251.17 | 248.62 | 250.00 | 154,652 | +1.98(+0.80%) |
Sep 22, 2021 | 248.39 | 249.23 | 246.91 | 248.02 | 164,393 | +0.59(+0.24%) |
Sep 21, 2021 | 248.05 | 249.74 | 247.45 | 247.43 | 134,619 | +0.56(+0.23%) |
Sep 20, 2021 | 246.53 | 248.84 | 244.54 | 246.87 | 266,399 | -3.07(-1.23%) |
Sep 17, 2021 | 249.21 | 250.02 | 248.01 | 249.94 | 138,955 | +0.85(+0.34%) |
Sep 16, 2021 | 249.69 | 250.13 | 247.35 | 249.09 | 120,087 | -0.49(-0.20%) |
Sep 15, 2021 | 247.81 | 250.46 | 247.15 | 249.59 | 137,764 | +1.78(+0.72%) |
Sep 14, 2021 | 249.34 | 250.10 | 247.56 | 247.81 | 270,645 | -0.44(-0.18%) |
Sep 13, 2021 | 251.29 | 251.29 | 247.22 | 248.25 | 249,596 | -1.87(-0.75%) |
Sep 10, 2021 | 253.34 | 253.36 | 249.98 | 250.13 | 186,327 | -2.26(-0.90%) |
Sep 09, 2021 | 254.67 | 255.13 | 252.19 | 252.39 | 204,397 | -2.38(-0.93%) |
Sep 08, 2021 | 254.83 | 255.25 | 253.88 | 254.76 | 185,965 | -0.50(-0.20%) |
Sep 07, 2021 | 256.12 | 256.28 | 253.94 | 255.27 | 291,508 | -1.49(-0.58%) |
Sep 03, 2021 | 256.55 | 256.98 | 255.27 | 256.75 | 155,609 | +0.00(+0.00%) |
Sep 02, 2021 | 254.65 | 256.76 | 254.62 | 256.75 | 137,055 | +2.70(+1.06%) |