Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 217.22 | 220.23 | 216.23 | 216.25 | 883,665 | -1.48(-0.68%) |
Aug 30, 2022 | 218.61 | 219.73 | 217.27 | 217.73 | 570,889 | -1.62(-0.74%) |
Aug 29, 2022 | 218.64 | 220.54 | 217.06 | 219.35 | 787,188 | -0.75(-0.34%) |
Aug 26, 2022 | 224.05 | 224.49 | 219.78 | 220.10 | 532,530 | -4.51(-2.01%) |
Aug 25, 2022 | 224.86 | 224.92 | 222.60 | 224.62 | 564,232 | -0.02(-0.01%) |
Aug 24, 2022 | 224.59 | 225.77 | 223.62 | 224.63 | 770,175 | +0.79(+0.35%) |
Aug 23, 2022 | 222.44 | 224.10 | 221.91 | 223.85 | 1,050,117 | +1.10(+0.49%) |
Aug 22, 2022 | 223.75 | 224.86 | 221.70 | 222.75 | 631,343 | -1.69(-0.75%) |
Aug 19, 2022 | 222.59 | 225.50 | 221.87 | 224.44 | 952,495 | +2.44(+1.10%) |
Aug 18, 2022 | 220.99 | 222.55 | 220.44 | 222.01 | 590,604 | +1.16(+0.53%) |
Aug 17, 2022 | 221.06 | 221.86 | 220.48 | 220.85 | 465,928 | -0.23(-0.10%) |
Aug 16, 2022 | 219.92 | 222.25 | 219.92 | 221.08 | 630,327 | +0.38(+0.17%) |
Aug 15, 2022 | 215.65 | 221.09 | 215.65 | 220.69 | 1,180,530 | +4.37(+2.02%) |
Aug 12, 2022 | 216.23 | 216.84 | 214.53 | 216.32 | 794,515 | +0.56(+0.26%) |
Aug 11, 2022 | 217.51 | 218.23 | 215.51 | 215.77 | 800,513 | -1.23(-0.57%) |
Aug 10, 2022 | 219.43 | 219.56 | 215.76 | 217.00 | 657,397 | -1.75(-0.80%) |
Aug 09, 2022 | 217.55 | 219.36 | 217.23 | 218.75 | 586,602 | +1.87(+0.86%) |
Aug 08, 2022 | 217.87 | 218.46 | 216.17 | 216.88 | 546,513 | -0.74(-0.34%) |
Aug 05, 2022 | 215.78 | 217.72 | 213.63 | 217.62 | 699,440 | +1.79(+0.83%) |
Aug 04, 2022 | 218.25 | 218.82 | 215.64 | 215.83 | 676,850 | -2.76(-1.26%) |
Aug 03, 2022 | 218.64 | 219.05 | 216.39 | 218.59 | 972,435 | -1.00(-0.45%) |
Aug 02, 2022 | 221.19 | 222.26 | 219.23 | 219.58 | 1,449,027 | -0.59(-0.27%) |
Aug 01, 2022 | 218.03 | 221.31 | 217.84 | 220.18 | 911,453 | +1.74(+0.80%) |
Jul 29, 2022 | 215.52 | 221.88 | 215.41 | 218.43 | 1,599,576 | +3.53(+1.64%) |
Jul 28, 2022 | 210.97 | 215.21 | 210.39 | 214.90 | 1,281,407 | +5.79(+2.77%) |
Jul 27, 2022 | 208.82 | 209.39 | 205.47 | 209.11 | 1,165,133 | +0.21(+0.10%) |
Jul 26, 2022 | 206.95 | 209.16 | 206.12 | 208.90 | 1,164,653 | +1.10(+0.53%) |
Jul 25, 2022 | 207.41 | 208.80 | 206.69 | 207.80 | 949,940 | +0.90(+0.44%) |
Jul 22, 2022 | 207.51 | 207.76 | 205.87 | 206.90 | 873,817 | +0.01(+0.00%) |
Jul 21, 2022 | 206.46 | 207.85 | 205.71 | 206.89 | 751,763 | +0.51(+0.25%) |
Jul 20, 2022 | 207.21 | 207.94 | 205.14 | 206.38 | 738,688 | -0.70(-0.34%) |
Jul 19, 2022 | 207.15 | 207.73 | 206.26 | 207.08 | 671,922 | +1.01(+0.49%) |
Jul 18, 2022 | 207.12 | 207.88 | 205.41 | 206.07 | 1,015,470 | -1.67(-0.80%) |
Jul 15, 2022 | 210.04 | 210.04 | 206.99 | 207.74 | 733,718 | -1.03(-0.49%) |
Jul 14, 2022 | 206.69 | 209.04 | 206.44 | 208.76 | 622,450 | -1.83(-0.87%) |
Jul 13, 2022 | 210.30 | 212.50 | 210.12 | 210.59 | 925,484 | -0.34(-0.16%) |
Jul 12, 2022 | 211.28 | 213.22 | 209.92 | 210.93 | 803,524 | -0.35(-0.17%) |
Jul 11, 2022 | 210.55 | 213.02 | 210.55 | 211.28 | 607,915 | +0.68(+0.32%) |
Jul 08, 2022 | 211.70 | 212.58 | 209.98 | 210.60 | 699,851 | -0.13(-0.06%) |
Jul 07, 2022 | 211.28 | 211.90 | 208.83 | 210.74 | 1,005,079 | -0.68(-0.32%) |
Jul 06, 2022 | 209.84 | 212.54 | 209.70 | 211.42 | 1,335,210 | +2.20(+1.05%) |
Jul 05, 2022 | 211.00 | 212.02 | 206.46 | 209.21 | 858,031 | -2.55(-1.20%) |
Jul 01, 2022 | 206.39 | 211.92 | 205.73 | 211.76 | 1,157,062 | +5.60(+2.71%) |
Jun 30, 2022 | 208.89 | 209.83 | 205.27 | 206.17 | 2,136,310 | -3.59(-1.71%) |
Jun 29, 2022 | 209.88 | 211.22 | 209.02 | 209.76 | 1,774,054 | +0.47(+0.22%) |
Jun 28, 2022 | 211.93 | 213.19 | 208.65 | 209.29 | 1,105,121 | -2.43(-1.15%) |
Jun 27, 2022 | 211.67 | 213.34 | 210.34 | 211.72 | 1,096,086 | +0.00(+0.00%) |
Jun 24, 2022 | 208.89 | 211.76 | 208.14 | 211.72 | 1,204,708 | +2.73(+1.31%) |
Jun 23, 2022 | 207.00 | 209.96 | 206.04 | 208.99 | 839,356 | +3.08(+1.49%) |
Jun 22, 2022 | 205.03 | 207.77 | 203.10 | 205.92 | 1,035,216 | -0.16(-0.08%) |
Jun 21, 2022 | 199.34 | 206.86 | 199.34 | 206.08 | 1,238,846 | +8.66(+4.39%) |
Jun 17, 2022 | 194.41 | 197.86 | 193.99 | 197.42 | 2,089,447 | +3.61(+1.86%) |
Jun 16, 2022 | 195.47 | 197.76 | 193.20 | 193.81 | 1,066,631 | -3.77(-1.91%) |
Jun 15, 2022 | 199.00 | 201.43 | 196.23 | 197.57 | 997,780 | -0.57(-0.29%) |
Jun 14, 2022 | 202.69 | 203.08 | 196.52 | 198.15 | 1,237,402 | -3.13(-1.56%) |
Jun 13, 2022 | 202.32 | 204.08 | 200.65 | 201.28 | 1,532,522 | -3.15(-1.54%) |
Jun 10, 2022 | 198.97 | 205.61 | 198.15 | 204.43 | 1,510,656 | +3.74(+1.86%) |
Jun 09, 2022 | 202.14 | 203.86 | 200.61 | 200.70 | 803,446 | -1.05(-0.52%) |
Jun 08, 2022 | 202.08 | 203.25 | 201.00 | 201.75 | 623,130 | -1.17(-0.58%) |
Jun 07, 2022 | 200.41 | 203.00 | 200.41 | 202.92 | 861,556 | +0.34(+0.17%) |
Jun 06, 2022 | 201.28 | 203.12 | 200.78 | 202.57 | 786,052 | +2.14(+1.07%) |
Jun 03, 2022 | 199.64 | 201.16 | 198.62 | 200.44 | 754,450 | -0.05(-0.02%) |
Jun 02, 2022 | 201.19 | 201.29 | 195.95 | 200.49 | 1,048,874 | -0.44(-0.22%) |
Jun 01, 2022 | 203.14 | 203.43 | 199.12 | 200.93 | 1,080,447 | -1.94(-0.95%) |
May 31, 2022 | 203.25 | 204.14 | 199.56 | 202.86 | 1,558,181 | -0.86(-0.42%) |
May 27, 2022 | 200.84 | 203.72 | 200.64 | 203.72 | 956,973 | +2.94(+1.47%) |
May 26, 2022 | 202.78 | 204.43 | 200.53 | 200.78 | 1,211,758 | -1.81(-0.89%) |
May 25, 2022 | 204.53 | 204.83 | 201.60 | 202.59 | 1,225,507 | -1.94(-0.95%) |
May 24, 2022 | 201.53 | 204.84 | 200.98 | 204.53 | 897,229 | +4.03(+2.01%) |
May 23, 2022 | 200.80 | 202.00 | 198.88 | 200.50 | 1,018,881 | +2.17(+1.10%) |
May 20, 2022 | 197.84 | 198.98 | 194.40 | 198.33 | 1,377,710 | +1.78(+0.91%) |
May 19, 2022 | 195.91 | 198.14 | 193.00 | 196.55 | 1,706,746 | -1.60(-0.81%) |
May 18, 2022 | 214.39 | 214.75 | 197.62 | 198.15 | 1,833,589 | -16.91(-7.86%) |
May 17, 2022 | 218.31 | 218.48 | 212.03 | 215.05 | 1,307,154 | -3.73(-1.70%) |
May 16, 2022 | 216.70 | 219.08 | 215.21 | 218.78 | 1,112,945 | +3.25(+1.51%) |
May 13, 2022 | 213.10 | 215.86 | 211.17 | 215.53 | 1,930,898 | +3.22(+1.52%) |
May 12, 2022 | 213.71 | 215.46 | 210.85 | 212.30 | 1,465,262 | -2.00(-0.94%) |
May 11, 2022 | 212.02 | 216.89 | 211.92 | 214.31 | 1,051,792 | +1.41(+0.66%) |
May 10, 2022 | 213.45 | 215.49 | 211.66 | 212.90 | 1,495,576 | -0.05(-0.02%) |
May 09, 2022 | 214.42 | 216.38 | 212.09 | 212.94 | 1,330,268 | -2.72(-1.26%) |
May 06, 2022 | 212.77 | 216.45 | 212.77 | 215.66 | 1,515,527 | +2.11(+0.99%) |
May 05, 2022 | 214.18 | 216.74 | 212.47 | 213.55 | 1,488,012 | -1.42(-0.66%) |
May 04, 2022 | 210.03 | 215.12 | 210.03 | 214.98 | 1,349,046 | +5.02(+2.39%) |
May 03, 2022 | 208.04 | 211.61 | 208.04 | 209.96 | 1,537,004 | +2.42(+1.17%) |
May 02, 2022 | 216.31 | 217.52 | 205.84 | 207.53 | 1,713,731 | -7.86(-3.65%) |
Apr 29, 2022 | 216.73 | 218.68 | 215.18 | 215.40 | 1,435,070 | -2.11(-0.97%) |
Apr 28, 2022 | 217.76 | 218.09 | 212.50 | 217.50 | 1,442,895 | +5.48(+2.58%) |
Apr 27, 2022 | 211.15 | 214.16 | 209.35 | 212.03 | 1,453,683 | +2.01(+0.96%) |
Apr 26, 2022 | 214.38 | 215.83 | 209.87 | 210.01 | 1,244,333 | -4.63(-2.16%) |
Apr 25, 2022 | 213.84 | 215.33 | 210.91 | 214.64 | 1,371,054 | +0.80(+0.38%) |
Apr 22, 2022 | 218.27 | 219.24 | 213.67 | 213.84 | 1,219,068 | -4.44(-2.03%) |
Apr 21, 2022 | 218.91 | 220.95 | 217.59 | 218.28 | 902,735 | -0.85(-0.39%) |
Apr 20, 2022 | 216.50 | 220.38 | 216.50 | 219.13 | 932,975 | +2.58(+1.19%) |
Apr 19, 2022 | 213.86 | 216.94 | 213.73 | 216.55 | 922,546 | +2.45(+1.15%) |
Apr 18, 2022 | 215.14 | 216.78 | 213.52 | 214.10 | 690,080 | -1.50(-0.69%) |
Apr 14, 2022 | 215.91 | 217.96 | 214.67 | 215.60 | 891,718 | +0.38(+0.18%) |
Apr 13, 2022 | 215.35 | 217.04 | 212.80 | 215.21 | 915,951 | -0.42(-0.19%) |
Apr 12, 2022 | 213.75 | 217.22 | 212.30 | 215.63 | 1,319,068 | +1.99(+0.93%) |
Apr 11, 2022 | 214.59 | 216.04 | 212.46 | 213.64 | 781,902 | +0.20(+0.09%) |
Apr 08, 2022 | 212.89 | 214.42 | 210.72 | 213.44 | 1,124,982 | +0.96(+0.45%) |
Apr 07, 2022 | 211.75 | 213.18 | 211.24 | 212.48 | 1,154,547 | +0.92(+0.43%) |
Apr 06, 2022 | 208.93 | 211.62 | 208.47 | 211.56 | 1,261,276 | +3.19(+1.53%) |
Apr 05, 2022 | 206.47 | 211.32 | 206.47 | 208.37 | 967,472 | +1.80(+0.87%) |
Apr 04, 2022 | 208.29 | 208.35 | 204.27 | 206.57 | 1,097,166 | -2.15(-1.03%) |
Apr 01, 2022 | 206.87 | 208.85 | 206.13 | 208.72 | 1,185,823 | +2.04(+0.99%) |
Mar 31, 2022 | 206.69 | 208.45 | 206.35 | 206.68 | 1,127,146 | -0.02(-0.01%) |
Mar 30, 2022 | 204.69 | 206.76 | 203.47 | 206.69 | 631,391 | +1.82(+0.89%) |
Mar 29, 2022 | 204.79 | 205.28 | 202.49 | 204.87 | 938,870 | +0.09(+0.04%) |
Mar 28, 2022 | 204.33 | 205.04 | 202.61 | 204.79 | 564,314 | +0.27(+0.13%) |
Mar 25, 2022 | 202.07 | 204.97 | 201.99 | 204.52 | 831,934 | +2.99(+1.48%) |
Mar 24, 2022 | 199.45 | 201.65 | 198.54 | 201.53 | 762,704 | +3.32(+1.67%) |
Mar 23, 2022 | 199.29 | 200.64 | 197.07 | 198.21 | 683,584 | -0.52(-0.26%) |
Mar 22, 2022 | 198.78 | 199.13 | 197.07 | 198.73 | 735,563 | -0.06(-0.03%) |
Mar 21, 2022 | 197.80 | 200.02 | 196.91 | 198.78 | 694,878 | +1.56(+0.79%) |
Mar 18, 2022 | 197.48 | 197.54 | 194.79 | 197.23 | 2,025,337 | +0.02(+0.01%) |
Mar 17, 2022 | 196.98 | 198.81 | 195.51 | 197.21 | 1,129,616 | +0.96(+0.49%) |
Mar 16, 2022 | 199.40 | 199.94 | 193.37 | 196.25 | 1,316,962 | -2.98(-1.49%) |
Mar 15, 2022 | 198.20 | 199.26 | 195.47 | 199.22 | 976,723 | +2.01(+1.02%) |
Mar 14, 2022 | 196.37 | 198.11 | 195.04 | 197.21 | 992,704 | +1.93(+0.99%) |
Mar 11, 2022 | 195.98 | 198.59 | 195.21 | 195.28 | 854,690 | -0.43(-0.22%) |
Mar 10, 2022 | 194.76 | 193.63 | 195.71 | 951,396 | +0.25(+0.13%) | |
Mar 09, 2022 | 196.63 | 197.66 | 193.08 | 195.47 | 1,163,319 | +0.83(+0.43%) |
Mar 08, 2022 | 202.84 | 203.82 | 194.63 | 194.63 | 1,097,567 | -8.94(-4.39%) |
Mar 07, 2022 | 201.37 | 206.42 | 201.37 | 203.57 | 1,753,115 | +0.53(+0.26%) |
Mar 04, 2022 | 196.56 | 203.38 | 196.21 | 203.04 | 1,548,632 | +4.47(+2.25%) |
Mar 03, 2022 | 199.27 | 200.74 | 198.35 | 198.57 | 985,085 | +0.10(+0.05%) |
Mar 02, 2022 | 194.22 | 199.34 | 193.81 | 198.47 | 1,351,581 | +3.03(+1.55%) |
Mar 01, 2022 | 192.91 | 196.66 | 192.51 | 195.45 | 1,471,248 | +2.48(+1.29%) |
Feb 28, 2022 | 192.35 | 193.82 | 191.10 | 192.97 | 1,355,656 | -1.97(-1.01%) |
Feb 25, 2022 | 189.39 | 195.19 | 191.77 | 194.93 | 1,132,004 | +7.17(+3.82%) |
Feb 24, 2022 | 191.83 | 193.03 | 184.22 | 187.77 | 1,395,724 | -5.50(-2.84%) |
Feb 23, 2022 | 193.31 | 193.95 | 191.78 | 193.26 | 964,552 | +0.51(+0.27%) |
Feb 22, 2022 | 192.86 | 193.67 | 191.54 | 192.75 | 1,180,326 | -0.53(-0.28%) |
Feb 18, 2022 | 193.28 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 192.01 | 194.01 | 189.59 | 192.75 | 1,318,715 | +0.27(+0.14%) |
Feb 16, 2022 | 192.45 | 193.75 | 190.34 | 192.48 | 796,022 | -0.22(-0.11%) |
Feb 15, 2022 | 193.37 | 195.55 | 192.14 | 192.70 | 829,861 | -0.45(-0.23%) |
Feb 14, 2022 | 195.15 | 195.59 | 190.82 | 193.14 | 1,107,439 | -1.75(-0.90%) |
Feb 11, 2022 | 193.85 | 195.66 | 193.08 | 194.89 | 918,576 | +1.68(+0.87%) |
Feb 10, 2022 | 192.44 | 194.01 | 191.87 | 193.21 | 1,176,567 | -0.21(-0.11%) |
Feb 09, 2022 | 196.62 | 197.38 | 192.96 | 193.42 | 1,498,067 | -1.06(-0.54%) |
Feb 08, 2022 | 195.15 | 196.81 | 193.84 | 194.47 | 1,228,154 | +0.04(+0.02%) |
Feb 07, 2022 | 194.79 | 195.50 | 191.26 | 194.44 | 1,359,590 | +1.83(+0.95%) |
Feb 04, 2022 | 193.44 | 195.03 | 191.19 | 192.60 | 1,317,618 | -1.08(-0.56%) |
Feb 03, 2022 | 189.01 | 193.68 | 1,721,391 | +5.11(+2.71%) | ||
Feb 02, 2022 | 186.46 | 189.34 | 186.14 | 188.57 | 1,480,548 | +2.67(+1.44%) |
Feb 01, 2022 | 187.40 | 187.98 | 184.66 | 185.91 | 925,421 | -1.27(-0.68%) |
Jan 31, 2022 | 185.91 | 187.71 | 187.18 | 868,559 | +0.23(+0.12%) | |
Jan 28, 2022 | 183.81 | 187.10 | 181.41 | 186.95 | 936,340 | +2.34(+1.27%) |
Jan 27, 2022 | 185.85 | 187.80 | 182.60 | 184.61 | 1,244,481 | +0.23(+0.12%) |
Jan 26, 2022 | 184.72 | 186.07 | 183.24 | 184.39 | 1,317,776 | -0.61(-0.33%) |
Jan 25, 2022 | 188.48 | 188.97 | 184.53 | 184.99 | 1,634,393 | -4.89(-2.58%) |
Jan 24, 2022 | 190.07 | 191.86 | 186.08 | 189.88 | 1,978,408 | -0.41(-0.21%) |
Jan 21, 2022 | 190.94 | 192.71 | 189.91 | 190.29 | 1,064,880 | +1.13(+0.60%) |
Jan 20, 2022 | 189.62 | 190.43 | 188.39 | 189.16 | 931,212 | -0.46(-0.24%) |
Jan 19, 2022 | 189.15 | 191.33 | 188.88 | 189.62 | 1,462,865 | +1.25(+0.67%) |
Jan 18, 2022 | 188.19 | 189.07 | 185.55 | 188.37 | 1,499,529 | -1.15(-0.61%) |
Jan 14, 2022 | 189.51 | 0 | +2.65(+1.42%) | |||
Jan 13, 2022 | 186.01 | 187.40 | 185.45 | 186.87 | 745,924 | +0.86(+0.46%) |
Jan 12, 2022 | 184.26 | 186.40 | 183.39 | 186.01 | 826,207 | +1.72(+0.93%) |
Jan 11, 2022 | 184.42 | 184.64 | 182.24 | 184.29 | 764,213 | -0.58(-0.31%) |
Jan 10, 2022 | 186.36 | 187.77 | 183.73 | 184.87 | 890,897 | -1.15(-0.62%) |
Jan 07, 2022 | 186.59 | 187.30 | 185.52 | 186.02 | 1,051,005 | -0.68(-0.37%) |
Jan 06, 2022 | 187.66 | 188.66 | 186.29 | 186.70 | 748,101 | -0.41(-0.22%) |
Jan 05, 2022 | 185.88 | 188.22 | 185.87 | 187.11 | 1,014,351 | +2.03(+1.10%) |
Jan 04, 2022 | 183.67 | 186.33 | 183.40 | 185.08 | 759,723 | +1.57(+0.85%) |
Jan 03, 2022 | 183.20 | 183.76 | 181.35 | 183.51 | 865,931 | -0.25(-0.13%) |
Dec 31, 2021 | 181.37 | 184.27 | 181.37 | 183.76 | 566,422 | +2.09(+1.15%) |
Dec 30, 2021 | 182.92 | 182.92 | 181.45 | 181.67 | 330,375 | -0.52(-0.29%) |
Dec 29, 2021 | 181.42 | 183.03 | 180.93 | 182.19 | 435,276 | +0.81(+0.45%) |
Dec 28, 2021 | 180.38 | 181.69 | 180.38 | 181.38 | 422,624 | +1.03(+0.57%) |
Dec 27, 2021 | 179.22 | 180.40 | 178.72 | 180.35 | 297,192 | +1.35(+0.75%) |
Dec 23, 2021 | 179.78 | 180.51 | 178.84 | 179.00 | 307,551 | -0.39(-0.22%) |
Dec 22, 2021 | 178.54 | 179.70 | 177.88 | 179.39 | 578,547 | +1.46(+0.82%) |
Dec 21, 2021 | 178.32 | 179.90 | 176.74 | 177.93 | 631,231 | -0.44(-0.25%) |
Dec 20, 2021 | 177.29 | 178.59 | 176.40 | 178.36 | 598,191 | +0.16(+0.09%) |
Dec 17, 2021 | 181.77 | 182.99 | 177.87 | 178.20 | 1,816,390 | -4.28(-2.35%) |
Dec 16, 2021 | 180.25 | 182.99 | 179.87 | 182.49 | 1,009,748 | +2.24(+1.24%) |
Dec 15, 2021 | 178.51 | 180.86 | 178.51 | 180.25 | 838,591 | +1.98(+1.11%) |
Dec 14, 2021 | 179.47 | 179.91 | 177.47 | 178.27 | 811,294 | -0.91(-0.51%) |
Dec 13, 2021 | 176.85 | 179.99 | 175.88 | 179.18 | 770,332 | +2.03(+1.15%) |
Dec 10, 2021 | 175.39 | 177.40 | 174.75 | 177.15 | 693,903 | +2.86(+1.64%) |
Dec 09, 2021 | 173.96 | 175.39 | 173.35 | 174.29 | 738,478 | +0.27(+0.15%) |
Dec 08, 2021 | 172.82 | 174.30 | 171.52 | 174.02 | 1,063,661 | +1.16(+0.67%) |
Dec 07, 2021 | 171.71 | 174.08 | 170.86 | 172.87 | 773,956 | +1.24(+0.72%) |
Dec 06, 2021 | 172.09 | 172.87 | 171.22 | 171.63 | 1,026,797 | +1.03(+0.61%) |
Dec 03, 2021 | 169.09 | 170.90 | 168.82 | 170.59 | 994,412 | +2.77(+1.65%) |
Dec 02, 2021 | 167.35 | 169.28 | 166.95 | 167.82 | 970,224 | +1.12(+0.67%) |
Dec 01, 2021 | 169.84 | 170.37 | 166.29 | 166.70 | 1,330,450 | -1.88(-1.12%) |
Nov 30, 2021 | 169.16 | 170.32 | 167.40 | 168.58 | 3,379,960 | -1.59(-0.93%) |
Nov 29, 2021 | 169.60 | 170.89 | 168.08 | 170.17 | 1,113,059 | +1.18(+0.70%) |
Nov 26, 2021 | 171.37 | 172.65 | 168.56 | 168.99 | 641,684 | -2.90(-1.69%) |
Nov 24, 2021 | 173.06 | 173.39 | 171.17 | 171.89 | 745,680 | -1.18(-0.68%) |
Nov 23, 2021 | 172.17 | 174.51 | 172.17 | 173.06 | 1,351,546 | +1.01(+0.59%) |
Nov 22, 2021 | 169.79 | 173.32 | 168.99 | 172.06 | 790,208 | +1.73(+1.01%) |
Nov 19, 2021 | 171.91 | 172.31 | 169.82 | 170.33 | 1,345,242 | -0.74(-0.43%) |
Nov 18, 2021 | 169.46 | 171.48 | 170.86 | 171.07 | 884,679 | +1.63(+0.96%) |
Nov 17, 2021 | 167.95 | 169.87 | 167.69 | 169.44 | 682,217 | +1.49(+0.89%) |
Nov 16, 2021 | 168.11 | 169.21 | 167.83 | 167.95 | 723,669 | +0.24(+0.14%) |
Nov 15, 2021 | 168.30 | 168.67 | 166.91 | 167.72 | 697,457 | -0.21(-0.12%) |
Nov 12, 2021 | 169.02 | 169.13 | 167.71 | 167.92 | 597,592 | -0.62(-0.37%) |
Nov 11, 2021 | 169.68 | 169.68 | 167.73 | 168.55 | 458,407 | -1.14(-0.67%) |
Nov 10, 2021 | 166.99 | 170.11 | 169.69 | 925,084 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.70 | 166.51 | 164.52 | 166.50 | 808,273 | +1.36(+0.82%) |
Nov 08, 2021 | 166.20 | 166.20 | 163.60 | 165.13 | 593,314 | -0.61(-0.37%) |
Nov 05, 2021 | 166.26 | 167.33 | 165.33 | 165.75 | 952,876 | +0.02(+0.01%) |
Nov 04, 2021 | 166.68 | 167.13 | 164.82 | 165.73 | 634,915 | -1.12(-0.67%) |
Nov 03, 2021 | 165.86 | 167.27 | 165.28 | 166.85 | 654,363 | +1.00(+0.60%) |
Nov 02, 2021 | 165.64 | 166.58 | 163.23 | 165.85 | 751,012 | +0.78(+0.47%) |
Nov 01, 2021 | 165.76 | 166.51 | 164.37 | 165.08 | 797,147 | -0.63(-0.38%) |
Oct 29, 2021 | 166.53 | 168.45 | 164.80 | 165.71 | 1,104,471 | -3.83(-2.26%) |
Oct 28, 2021 | 168.97 | 171.92 | 168.22 | 169.54 | 2,011,478 | -0.10(-0.06%) |
Oct 27, 2021 | 172.39 | 172.56 | 168.79 | 169.64 | 1,084,639 | -2.08(-1.21%) |
Oct 26, 2021 | 170.94 | 172.30 | 171.72 | 732,887 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.03 | 172.06 | 170.21 | 170.32 | 632,097 | -1.77(-1.03%) |
Oct 22, 2021 | 170.41 | 172.65 | 170.20 | 172.09 | 509,893 | +1.70(+1.00%) |
Oct 21, 2021 | 171.84 | 171.84 | 169.77 | 170.39 | 574,694 | +0.10(+0.06%) |
Oct 20, 2021 | 170.01 | 171.06 | 169.85 | 170.29 | 645,999 | +0.46(+0.27%) |
Oct 19, 2021 | 168.99 | 170.33 | 168.57 | 169.82 | 696,118 | +0.92(+0.54%) |
Oct 18, 2021 | 169.78 | 170.07 | 168.61 | 168.91 | 786,554 | -0.83(-0.49%) |
Oct 15, 2021 | 172.16 | 172.23 | 169.21 | 169.74 | 2,759,290 | -2.46(-1.43%) |
Oct 14, 2021 | 171.05 | 172.21 | 169.97 | 172.19 | 893,079 | +1.95(+1.14%) |
Oct 13, 2021 | 170.04 | 170.68 | 167.53 | 170.25 | 908,089 | +0.61(+0.36%) |
Oct 12, 2021 | 168.72 | 170.71 | 167.97 | 169.63 | 1,611,608 | +1.22(+0.72%) |
Oct 11, 2021 | 167.91 | 169.12 | 167.48 | 168.41 | 898,904 | +0.43(+0.26%) |
Oct 08, 2021 | 168.36 | 168.97 | 167.30 | 167.98 | 676,409 | -0.28(-0.17%) |
Oct 07, 2021 | 169.27 | 171.08 | 167.69 | 168.26 | 1,446,620 | -0.47(-0.28%) |
Oct 06, 2021 | 164.65 | 169.09 | 164.01 | 168.74 | 1,423,179 | +3.86(+2.34%) |
Oct 05, 2021 | 163.19 | 166.15 | 162.22 | 164.88 | 1,162,958 | +2.75(+1.70%) |
Oct 04, 2021 | 161.77 | 163.43 | 160.40 | 162.13 | 1,186,154 | +0.74(+0.46%) |
Oct 01, 2021 | 160.66 | 162.24 | 159.45 | 161.39 | 861,924 | +1.45(+0.90%) |
Sep 30, 2021 | 163.16 | 163.33 | 159.94 | 159.95 | 841,449 | -2.50(-1.54%) |
Sep 29, 2021 | 159.90 | 163.26 | 159.87 | 162.45 | 792,235 | +3.04(+1.91%) |
Sep 28, 2021 | 161.13 | 161.52 | 158.58 | 159.41 | 878,815 | -2.10(-1.30%) |
Sep 27, 2021 | 164.20 | 165.43 | 161.25 | 161.51 | 735,353 | -2.97(-1.80%) |
Sep 24, 2021 | 164.04 | 165.50 | 163.58 | 164.47 | 864,732 | +0.92(+0.56%) |
Sep 23, 2021 | 163.29 | 165.07 | 162.89 | 163.56 | 784,357 | +0.64(+0.39%) |
Sep 22, 2021 | 163.30 | 163.70 | 161.31 | 162.91 | 813,413 | +0.58(+0.35%) |
Sep 21, 2021 | 164.39 | 165.16 | 162.19 | 162.34 | 700,653 | -1.56(-0.95%) |
Sep 20, 2021 | 164.74 | 165.60 | 162.44 | 163.90 | 665,616 | -1.55(-0.94%) |
Sep 17, 2021 | 165.42 | 166.52 | 165.06 | 165.45 | 1,352,726 | -0.46(-0.28%) |
Sep 16, 2021 | 165.51 | 166.60 | 164.24 | 165.91 | 527,750 | +0.45(+0.27%) |
Sep 15, 2021 | 164.71 | 166.59 | 164.64 | 165.46 | 546,353 | +0.50(+0.30%) |
Sep 14, 2021 | 165.82 | 166.28 | 164.53 | 164.96 | 685,776 | -0.88(-0.53%) |
Sep 13, 2021 | 165.92 | 167.53 | 165.72 | 165.83 | 503,509 | +0.40(+0.24%) |
Sep 10, 2021 | 165.68 | 166.18 | 164.71 | 165.44 | 604,687 | -0.32(-0.19%) |
Sep 09, 2021 | 166.87 | 166.97 | 165.38 | 165.76 | 659,795 | -1.16(-0.70%) |
Sep 08, 2021 | 164.17 | 167.03 | 163.76 | 166.92 | 787,900 | +2.74(+1.67%) |
Sep 07, 2021 | 168.15 | 168.15 | 164.09 | 164.18 | 727,267 | -4.02(-2.39%) |
Sep 03, 2021 | 168.38 | 168.55 | 167.09 | 168.21 | 489,834 | -0.22(-0.13%) |
Sep 02, 2021 | 168.50 | 169.32 | 167.67 | 168.42 | 577,680 | +0.00(+0.00%) |