Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 158.33 | 158.60 | 155.21 | 155.28 | 88,968,808 | -1.67(-1.06%) |
Aug 30, 2022 | 160.13 | 160.56 | 155.78 | 156.95 | 78,834,728 | -2.44(-1.53%) |
Aug 29, 2022 | 159.17 | 160.89 | 157.85 | 159.39 | 74,191,576 | -2.21(-1.37%) |
Aug 26, 2022 | 168.47 | 168.94 | 161.55 | 161.60 | 80,033,320 | -6.33(-3.77%) |
Aug 25, 2022 | 166.70 | 168.04 | 166.28 | 167.94 | 51,823,492 | +2.47(+1.49%) |
Aug 24, 2022 | 165.26 | 166.04 | 164.20 | 165.47 | 54,595,708 | +0.30(+0.18%) |
Aug 23, 2022 | 165.02 | 166.63 | 164.60 | 165.17 | 54,799,428 | -0.34(-0.20%) |
Aug 22, 2022 | 167.60 | 167.77 | 165.08 | 165.51 | 69,849,544 | -3.90(-2.30%) |
Aug 19, 2022 | 170.90 | 171.60 | 169.20 | 169.41 | 71,223,240 | -2.60(-1.51%) |
Aug 18, 2022 | 171.61 | 172.75 | 170.99 | 172.01 | 63,033,520 | -0.40(-0.23%) |
Aug 17, 2022 | 170.64 | 173.98 | 170.44 | 172.40 | 80,396,024 | +1.50(+0.88%) |
Aug 16, 2022 | 170.65 | 171.57 | 169.55 | 170.90 | 57,020,936 | -0.16(-0.09%) |
Aug 15, 2022 | 169.41 | 171.25 | 169.24 | 171.06 | 54,731,604 | +1.08(+0.63%) |
Aug 12, 2022 | 167.73 | 170.05 | 167.31 | 169.98 | 68,888,552 | +3.57(+2.14%) |
Aug 11, 2022 | 167.97 | 168.88 | 166.12 | 166.41 | 57,834,740 | -0.74(-0.44%) |
Aug 10, 2022 | 165.62 | 167.25 | 164.84 | 167.16 | 71,007,392 | +4.27(+2.62%) |
Aug 09, 2022 | 162.00 | 163.78 | 161.24 | 162.89 | 64,169,420 | +0.05(+0.03%) |
Aug 08, 2022 | 164.32 | 165.74 | 162.18 | 162.84 | 61,065,460 | -0.47(-0.29%) |
Aug 05, 2022 | 161.20 | 163.81 | 160.99 | 163.31 | 57,405,012 | -0.23(-0.14%) |
Aug 04, 2022 | 163.74 | 164.90 | 162.18 | 163.54 | 56,218,896 | -0.32(-0.19%) |
Aug 03, 2022 | 158.64 | 164.31 | 158.55 | 163.86 | 83,610,408 | +6.04(+3.82%) |
Aug 02, 2022 | 157.91 | 160.19 | 157.45 | 157.82 | 60,707,636 | -1.48(-0.93%) |
Aug 01, 2022 | 158.81 | 161.35 | 158.69 | 159.30 | 68,743,376 | -0.99(-0.62%) |
Jul 29, 2022 | 159.03 | 161.39 | 157.32 | 160.29 | 103,465,664 | +5.09(+3.28%) |
Jul 28, 2022 | 154.83 | 155.48 | 152.30 | 155.20 | 82,253,568 | +0.55(+0.36%) |
Jul 27, 2022 | 150.49 | 155.18 | 150.08 | 154.65 | 79,680,256 | +5.12(+3.42%) |
Jul 26, 2022 | 150.18 | 150.99 | 148.74 | 149.53 | 55,809,704 | -1.36(-0.90%) |
Jul 25, 2022 | 151.90 | 152.92 | 150.20 | 150.89 | 54,308,344 | -1.09(-0.72%) |
Jul 22, 2022 | 153.26 | 154.14 | 151.31 | 151.98 | 68,006,344 | -1.26(-0.82%) |
Jul 21, 2022 | 152.39 | 153.44 | 149.86 | 153.24 | 65,940,956 | +2.31(+1.53%) |
Jul 20, 2022 | 149.05 | 151.62 | 148.31 | 150.94 | 65,702,312 | +2.00(+1.34%) |
Jul 19, 2022 | 145.90 | 149.16 | 144.90 | 148.93 | 84,025,936 | +3.88(+2.67%) |
Jul 18, 2022 | 148.68 | 149.50 | 144.69 | 145.06 | 82,488,392 | -3.06(-2.06%) |
Jul 15, 2022 | 147.73 | 148.80 | 146.17 | 148.12 | 77,495,200 | +1.68(+1.14%) |
Jul 14, 2022 | 142.11 | 146.91 | 141.29 | 146.44 | 79,166,440 | +2.94(+2.05%) |
Jul 13, 2022 | 141.03 | 144.45 | 140.18 | 143.50 | 72,433,856 | -0.37(-0.25%) |
Jul 12, 2022 | 143.77 | 146.42 | 143.06 | 143.86 | 78,632,144 | +0.98(+0.68%) |
Jul 11, 2022 | 143.68 | 144.63 | 141.81 | 142.89 | 64,159,620 | -2.14(-1.48%) |
Jul 08, 2022 | 143.27 | 145.53 | 143.02 | 145.03 | 65,447,976 | +0.68(+0.47%) |
Jul 07, 2022 | 141.33 | 144.54 | 141.32 | 144.35 | 67,140,400 | +3.38(+2.40%) |
Jul 06, 2022 | 139.42 | 142.15 | 139.15 | 140.96 | 75,033,072 | +1.34(+0.96%) |
Jul 05, 2022 | 135.88 | 139.67 | 135.06 | 139.62 | 74,409,384 | +2.59(+1.89%) |
Jul 01, 2022 | 134.18 | 137.14 | 133.80 | 137.03 | 72,160,728 | +2.18(+1.62%) |
Jun 30, 2022 | 135.37 | 136.47 | 131.94 | 134.85 | 100,352,200 | -2.48(-1.80%) |
Jun 29, 2022 | 135.58 | 138.75 | 134.80 | 137.32 | 67,229,616 | +1.77(+1.30%) |
Jun 28, 2022 | 140.19 | 141.46 | 135.45 | 135.56 | 68,206,640 | -4.16(-2.98%) |
Jun 27, 2022 | 140.75 | 141.53 | 139.04 | 139.72 | 74,340,176 | -0.12(-0.08%) |
Jun 24, 2022 | 137.99 | 139.97 | 137.86 | 139.84 | 90,674,200 | +3.46(+2.54%) |
Jun 23, 2022 | 134.95 | 136.69 | 133.77 | 136.38 | 73,386,296 | +2.88(+2.16%) |
Jun 22, 2022 | 132.95 | 135.88 | 132.08 | 133.50 | 74,843,200 | -0.51(-0.38%) |
Jun 21, 2022 | 131.59 | 135.19 | 131.50 | 134.01 | 82,164,320 | +4.25(+3.28%) |
Jun 17, 2022 | 128.28 | 131.26 | 128.03 | 129.76 | 136,607,088 | +1.48(+1.15%) |
Jun 16, 2022 | 130.27 | 130.58 | 127.27 | 128.28 | 112,189,520 | -5.30(-3.97%) |
Jun 15, 2022 | 132.45 | 135.46 | 130.35 | 133.58 | 92,743,760 | +2.63(+2.01%) |
Jun 14, 2022 | 131.31 | 132.06 | 129.70 | 130.94 | 85,847,384 | +0.87(+0.67%) |
Jun 13, 2022 | 131.05 | 133.35 | 129.64 | 130.08 | 123,800,296 | -5.18(-3.83%) |
Jun 10, 2022 | 138.36 | 138.83 | 135.19 | 135.25 | 92,874,000 | -5.43(-3.86%) |
Jun 09, 2022 | 145.07 | 145.93 | 140.58 | 140.69 | 70,370,904 | -5.25(-3.60%) |
Jun 08, 2022 | 146.55 | 147.82 | 145.44 | 145.94 | 54,670,300 | -0.74(-0.50%) |
Jun 07, 2022 | 142.38 | 146.96 | 142.13 | 146.68 | 68,704,752 | +2.54(+1.76%) |
Jun 06, 2022 | 145.02 | 146.54 | 142.92 | 144.14 | 72,536,560 | +0.75(+0.52%) |
Jun 03, 2022 | 144.89 | 145.94 | 142.48 | 143.39 | 89,799,272 | -5.75(-3.86%) |
Jun 02, 2022 | 145.81 | 149.20 | 144.85 | 149.14 | 73,289,200 | +2.47(+1.68%) |
Jun 01, 2022 | 147.85 | 149.66 | 145.66 | 146.68 | 75,239,288 | -0.13(-0.09%) |
May 31, 2022 | 147.03 | 148.60 | 144.83 | 146.80 | 105,106,704 | -0.79(-0.54%) |
May 27, 2022 | 143.40 | 147.63 | 143.27 | 147.59 | 92,693,392 | +5.78(+4.08%) |
May 26, 2022 | 135.51 | 142.37 | 135.26 | 141.81 | 91,878,784 | +3.22(+2.32%) |
May 25, 2022 | 136.54 | 139.84 | 136.45 | 138.60 | 93,716,752 | +0.16(+0.11%) |
May 24, 2022 | 138.87 | 140.03 | 135.45 | 138.44 | 105,500,992 | -2.71(-1.92%) |
May 23, 2022 | 135.91 | 141.30 | 135.77 | 141.15 | 119,252,632 | +5.44(+4.01%) |
May 20, 2022 | 137.19 | 138.78 | 130.80 | 135.71 | 137,647,088 | +0.24(+0.17%) |
May 19, 2022 | 137.97 | 139.72 | 134.73 | 135.47 | 137,900,320 | -3.42(-2.46%) |
May 18, 2022 | 144.84 | 145.34 | 137.99 | 138.89 | 111,038,352 | -8.31(-5.64%) |
May 17, 2022 | 146.82 | 147.72 | 144.67 | 147.20 | 79,554,656 | +3.65(+2.54%) |
May 16, 2022 | 143.56 | 145.50 | 142.21 | 143.55 | 87,784,440 | -1.55(-1.07%) |
May 13, 2022 | 142.61 | 146.08 | 141.15 | 145.10 | 115,573,304 | +4.49(+3.19%) |
May 12, 2022 | 140.82 | 144.20 | 136.90 | 140.61 | 184,951,872 | -3.89(-2.69%) |
May 11, 2022 | 151.40 | 153.32 | 143.81 | 144.50 | 145,070,464 | -7.90(-5.18%) |
May 10, 2022 | 153.39 | 154.59 | 150.84 | 152.40 | 116,908,248 | +2.42(+1.61%) |
May 09, 2022 | 152.81 | 153.70 | 149.42 | 149.98 | 133,879,136 | -5.15(-3.32%) |
May 06, 2022 | 153.88 | 157.26 | 152.07 | 155.13 | 117,836,976 | +0.73(+0.47%) |
May 05, 2022 | 161.37 | 161.60 | 152.61 | 154.40 | 132,414,840 | -9.11(-5.57%) |
May 04, 2022 | 157.25 | 163.96 | 156.85 | 163.51 | 110,479,064 | +6.44(+4.10%) |
May 03, 2022 | 155.76 | 158.28 | 153.96 | 157.07 | 90,302,816 | +1.50(+0.96%) |
May 02, 2022 | 154.34 | 155.84 | 150.95 | 155.57 | 125,225,632 | +0.31(+0.20%) |
Apr 29, 2022 | 159.39 | 163.69 | 154.87 | 155.26 | 134,095,656 | -5.90(-3.66%) |
Apr 28, 2022 | 156.84 | 162.03 | 156.53 | 161.16 | 131,738,704 | +6.96(+4.52%) |
Apr 27, 2022 | 153.55 | 157.37 | 153.03 | 154.20 | 89,346,864 | -0.23(-0.15%) |
Apr 26, 2022 | 159.79 | 159.88 | 154.35 | 154.43 | 96,945,160 | -5.99(-3.73%) |
Apr 25, 2022 | 158.68 | 160.70 | 156.06 | 160.42 | 97,477,640 | +1.07(+0.67%) |
Apr 22, 2022 | 163.94 | 165.33 | 159.06 | 159.34 | 86,470,776 | -4.56(-2.78%) |
Apr 21, 2022 | 166.35 | 168.94 | 163.40 | 163.90 | 88,522,288 | -0.80(-0.48%) |
Apr 20, 2022 | 166.21 | 166.32 | 163.59 | 164.70 | 68,941,832 | -0.17(-0.10%) |
Apr 19, 2022 | 162.52 | 165.28 | 161.43 | 164.87 | 68,794,064 | +2.29(+1.41%) |
Apr 18, 2022 | 161.44 | 164.08 | 161.09 | 162.57 | 69,997,760 | -0.22(-0.13%) |
Apr 14, 2022 | 168.04 | 168.68 | 162.54 | 162.79 | 76,489,112 | -5.03(-3.00%) |
Apr 13, 2022 | 164.86 | 168.45 | 164.25 | 167.82 | 71,661,904 | +2.70(+1.63%) |
Apr 12, 2022 | 165.48 | 167.30 | 164.12 | 165.12 | 80,436,416 | +1.88(+1.15%) |
Apr 11, 2022 | 166.16 | 166.47 | 163.00 | 163.24 | 73,282,128 | -4.28(-2.55%) |
Apr 08, 2022 | 169.18 | 169.18 | 166.64 | 167.52 | 77,762,824 | -2.02(-1.19%) |
Apr 07, 2022 | 168.57 | 170.74 | 167.28 | 169.54 | 78,782,616 | +0.31(+0.18%) |
Apr 06, 2022 | 169.75 | 171.00 | 167.56 | 169.23 | 90,354,960 | -3.18(-1.85%) |
Apr 05, 2022 | 174.81 | 175.60 | 171.78 | 172.41 | 74,558,040 | -3.33(-1.89%) |
Apr 04, 2022 | 171.93 | 175.79 | 171.80 | 175.74 | 77,682,144 | +4.07(+2.37%) |
Apr 01, 2022 | 171.40 | 172.23 | 169.34 | 171.67 | 79,961,208 | -0.29(-0.17%) |
Mar 31, 2022 | 175.15 | 175.34 | 171.76 | 171.97 | 104,675,664 | -3.11(-1.78%) |
Mar 30, 2022 | 175.85 | 176.89 | 174.03 | 175.08 | 94,144,744 | -1.17(-0.66%) |
Mar 29, 2022 | 174.02 | 176.30 | 173.67 | 176.25 | 102,287,624 | +3.31(+1.91%) |
Mar 28, 2022 | 169.56 | 173.07 | 169.40 | 172.94 | 91,715,144 | +0.86(+0.50%) |
Mar 25, 2022 | 171.25 | 172.63 | 170.14 | 172.09 | 81,783,952 | +0.65(+0.38%) |
Mar 24, 2022 | 168.47 | 171.50 | 167.63 | 171.44 | 91,465,256 | +3.80(+2.27%) |
Mar 23, 2022 | 165.45 | 170.03 | 165.11 | 167.63 | 99,514,656 | +1.37(+0.82%) |
Mar 22, 2022 | 163.01 | 166.86 | 162.41 | 166.27 | 83,070,616 | +3.39(+2.08%) |
Mar 21, 2022 | 161.04 | 163.83 | 160.55 | 162.88 | 97,231,344 | +1.38(+0.85%) |
Mar 18, 2022 | 158.08 | 161.99 | 157.34 | 161.50 | 126,635,048 | +3.31(+2.09%) |
Mar 17, 2022 | 156.21 | 158.56 | 155.25 | 158.19 | 76,746,400 | +1.01(+0.65%) |
Mar 16, 2022 | 154.67 | 157.58 | 152.12 | 157.18 | 103,983,504 | +4.43(+2.90%) |
Mar 15, 2022 | 148.62 | 153.22 | 148.10 | 152.74 | 94,342,880 | +4.40(+2.97%) |
Mar 14, 2022 | 149.16 | 151.79 | 147.83 | 148.34 | 110,311,888 | -4.05(-2.66%) |
Mar 11, 2022 | 156.53 | 156.87 | 152.16 | 152.39 | 98,460,488 | -3.73(-2.39%) |
Mar 10, 2022 | 157.78 | 157.96 | 153.62 | 156.12 | 106,954,664 | -4.36(-2.72%) |
Mar 09, 2022 | 159.04 | 160.94 | 157.00 | 160.49 | 92,721,064 | +5.43(+3.50%) |
Mar 08, 2022 | 156.42 | 160.42 | 153.44 | 155.06 | 133,006,376 | -1.83(-1.17%) |
Mar 07, 2022 | 160.89 | 162.52 | 156.63 | 156.89 | 97,693,920 | -3.81(-2.37%) |
Mar 04, 2022 | 162.00 | 163.04 | 159.65 | 160.70 | 85,107,440 | -3.01(-1.84%) |
Mar 03, 2022 | 165.92 | 166.35 | 163.04 | 163.72 | 77,510,592 | -0.32(-0.20%) |
Mar 02, 2022 | 161.90 | 164.83 | 160.49 | 164.04 | 80,886,608 | +3.31(+2.06%) |
Mar 01, 2022 | 162.21 | 164.07 | 159.52 | 160.73 | 84,642,816 | -1.89(-1.16%) |
Feb 28, 2022 | 160.59 | 162.91 | 160.06 | 162.62 | 96,386,880 | +0.27(+0.16%) |
Feb 25, 2022 | 161.36 | 162.62 | 159.16 | 162.36 | 93,387,160 | +2.08(+1.30%) |
Feb 24, 2022 | 150.27 | 160.39 | 149.70 | 160.28 | 143,183,168 | +2.63(+1.67%) |
Feb 23, 2022 | 163.03 | 163.64 | 157.33 | 157.65 | 91,163,360 | -4.19(-2.59%) |
Feb 22, 2022 | 162.48 | 164.17 | 159.70 | 161.83 | 92,503,592 | -2.94(-1.78%) |
Feb 18, 2022 | 164.77 | 0 | -1.56(-0.94%) | |||
Feb 17, 2022 | 168.44 | 169.31 | 165.92 | 166.32 | 70,541,448 | -2.96(-1.75%) |
Feb 16, 2022 | 169.25 | 170.72 | 167.48 | 169.28 | 62,061,424 | -0.90(-0.53%) |
Feb 15, 2022 | 168.38 | 170.33 | 167.67 | 170.18 | 65,144,364 | +3.85(+2.32%) |
Feb 14, 2022 | 164.84 | 167.01 | 164.04 | 166.32 | 87,421,936 | -0.09(-0.06%) |
Feb 11, 2022 | 169.72 | 170.46 | 165.50 | 166.42 | 100,204,032 | -3.10(-1.83%) |
Feb 10, 2022 | 171.50 | 172.82 | 168.95 | 169.52 | 92,101,176 | -4.10(-2.36%) |
Feb 09, 2022 | 173.39 | 173.98 | 172.25 | 173.61 | 72,326,616 | +1.43(+0.83%) |
Feb 08, 2022 | 169.13 | 172.70 | 168.84 | 172.19 | 75,935,648 | +3.12(+1.85%) |
Feb 07, 2022 | 170.25 | 171.31 | 168.36 | 169.06 | 78,392,992 | -0.72(-0.42%) |
Feb 04, 2022 | 169.08 | 171.47 | 168.10 | 169.78 | 83,735,600 | -0.28(-0.17%) |
Feb 03, 2022 | 171.62 | 169.30 | 170.07 | 90,744,328 | -2.64(-1.53%) | |
Feb 02, 2022 | 171.88 | 173.00 | 170.49 | 172.71 | 86,078,768 | +0.96(+0.56%) |
Feb 01, 2022 | 171.16 | 171.98 | 169.49 | 171.75 | 87,517,504 | +4.21(+2.51%) |
Jan 28, 2022 | 163.00 | 167.56 | 160.13 | 167.54 | 183,124,864 | +10.93(+6.98%) |
Jan 27, 2022 | 159.79 | 161.16 | 155.69 | 156.61 | 122,635,016 | -0.46(-0.29%) |
Jan 26, 2022 | 160.82 | 161.70 | 155.23 | 157.07 | 109,815,592 | -0.09(-0.06%) |
Jan 25, 2022 | 156.38 | 159.57 | 154.45 | 157.16 | 117,225,312 | -1.81(-1.14%) |
Jan 24, 2022 | 157.40 | 159.64 | 152.17 | 158.97 | 165,108,320 | -0.78(-0.49%) |
Jan 21, 2022 | 161.72 | 163.60 | 159.64 | 159.75 | 124,895,536 | -2.07(-1.28%) |
Jan 20, 2022 | 164.24 | 166.90 | 161.49 | 161.81 | 92,529,584 | -1.69(-1.03%) |
Jan 19, 2022 | 167.22 | 168.28 | 163.22 | 163.51 | 96,190,968 | -4.07(-2.43%) |
Jan 18, 2022 | 168.70 | 169.71 | 166.63 | 167.58 | 92,538,304 | -0.97(-0.58%) |
Jan 14, 2022 | 168.55 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 172.90 | 173.73 | 168.98 | 169.37 | 85,459,808 | -3.28(-1.90%) |
Jan 12, 2022 | 173.24 | 174.28 | 171.96 | 172.65 | 75,961,056 | +0.44(+0.26%) |
Jan 11, 2022 | 169.50 | 172.31 | 168.02 | 172.21 | 77,307,880 | +2.84(+1.68%) |
Jan 10, 2022 | 166.31 | 169.67 | 165.41 | 169.37 | 108,437,672 | +0.02(+0.01%) |
Jan 07, 2022 | 170.06 | 171.29 | 168.23 | 169.35 | 89,199,904 | +0.17(+0.10%) |
Jan 06, 2022 | 169.87 | 172.43 | 168.84 | 169.18 | 98,377,704 | -5.02(-2.88%) |
Jan 05, 2022 | 176.67 | 177.22 | 171.78 | 174.20 | 95,860,208 | -2.56(-1.45%) |
Jan 04, 2022 | 179.64 | 179.94 | 176.19 | 176.76 | 100,872,992 | -2.27(-1.27%) |
Jan 03, 2022 | 174.92 | 179.88 | 174.66 | 179.03 | 106,330,424 | +4.37(+2.50%) |
Dec 31, 2021 | 175.17 | 176.29 | 174.36 | 174.66 | 65,129,264 | +10.77(+6.57%) |
Dec 30, 2021 | 176.53 | 177.61 | 163.90 | 163.90 | 60,647,488 | -12.55(-7.11%) |
Dec 29, 2021 | 176.39 | 177.67 | 175.22 | 176.44 | 63,307,476 | +0.09(+0.05%) |
Dec 28, 2021 | 177.21 | 178.36 | 175.60 | 176.35 | 80,353,728 | -1.02(-0.58%) |
Dec 27, 2021 | 174.19 | 177.46 | 147.62 | 177.38 | 76,084,272 | +3.98(+2.30%) |
Dec 23, 2021 | 172.97 | 173.95 | 167.53 | 173.39 | 69,496,656 | +0.63(+0.36%) |
Dec 22, 2021 | 170.21 | 172.98 | 169.33 | 172.76 | 93,924,632 | +2.54(+1.49%) |
Dec 21, 2021 | 168.74 | 170.36 | 164.95 | 170.22 | 92,666,688 | +3.25(+1.95%) |
Dec 20, 2021 | 165.52 | 167.78 | 164.72 | 166.97 | 109,104,280 | -1.37(-0.81%) |
Dec 17, 2021 | 167.15 | 170.63 | 166.91 | 168.34 | 199,186,672 | -7.73(-4.39%) |
Dec 16, 2021 | 176.34 | 178.17 | 160.36 | 176.07 | 152,719,568 | -0.30(-0.17%) |
Dec 15, 2021 | 172.24 | 176.56 | 169.49 | 176.36 | 132,914,688 | +4.89(+2.85%) |
Dec 14, 2021 | 172.38 | 174.83 | 147.61 | 171.47 | 141,605,280 | -1.39(-0.80%) |
Dec 13, 2021 | 178.15 | 179.15 | 172.65 | 172.86 | 154,952,944 | -2.81(-1.60%) |
Dec 10, 2021 | 172.34 | 176.69 | 171.83 | 175.67 | 117,324,848 | +3.97(+2.31%) |
Dec 09, 2021 | 172.04 | 173.85 | 171.07 | 171.70 | 110,743,392 | -0.51(-0.30%) |
Dec 08, 2021 | 169.31 | 173.08 | 167.90 | 172.21 | 118,821,896 | +4.50(+2.68%) |
Dec 07, 2021 | 166.31 | 168.77 | 154.99 | 167.72 | 122,850,736 | +14.52(+9.48%) |
Dec 06, 2021 | 161.60 | 165.13 | 153.20 | 153.20 | 109,200,008 | -5.99(-3.76%) |
Dec 03, 2021 | 161.33 | 167.10 | 157.10 | 159.19 | 120,006,600 | -1.18(-0.73%) |
Dec 02, 2021 | 156.14 | 161.51 | 155.22 | 160.36 | 138,769,152 | +8.03(+5.27%) |
Dec 01, 2021 | 164.74 | 167.51 | 152.33 | 152.33 | 154,627,712 | -10.26(-6.31%) |
Nov 30, 2021 | 157.37 | 162.81 | 157.30 | 162.59 | 176,667,760 | +11.66(+7.73%) |
Nov 29, 2021 | 156.76 | 158.55 | 150.93 | 150.93 | 90,145,720 | -2.32(-1.51%) |
Nov 26, 2021 | 156.96 | 157.82 | 153.25 | 153.25 | 78,241,568 | -6.04(-3.79%) |
Nov 24, 2021 | 158.12 | 159.48 | 157.03 | 159.29 | 70,620,736 | +0.52(+0.33%) |
Nov 23, 2021 | 158.48 | 159.15 | 156.45 | 158.77 | 97,535,080 | +0.38(+0.24%) |
Nov 22, 2021 | 159.03 | 162.99 | 158.36 | 158.38 | 119,301,824 | +0.46(+0.29%) |
Nov 19, 2021 | 155.07 | 158.38 | 153.97 | 157.92 | 119,259,408 | -2.44(-1.52%) |
Nov 18, 2021 | 151.19 | 160.36 | 150.54 | 160.36 | 139,958,704 | +9.39(+6.22%) |
Nov 17, 2021 | 148.52 | 152.46 | 148.52 | 150.97 | 90,150,320 | +2.45(+1.65%) |
Nov 16, 2021 | 147.48 | 149.01 | 146.89 | 148.53 | 60,086,412 | +0.98(+0.67%) |
Nov 15, 2021 | 147.91 | 149.39 | 146.98 | 147.54 | 60,063,564 | +0.01(+0.01%) |
Nov 12, 2021 | 146.00 | 147.94 | 145.06 | 147.53 | 64,871,368 | +2.09(+1.43%) |
Nov 11, 2021 | 146.52 | 146.98 | 145.26 | 145.45 | 41,546,204 | -1.01(-0.69%) |
Nov 10, 2021 | 147.56 | 145.43 | 146.46 | 66,173,680 | -1.88(-1.27%) | |
Nov 09, 2021 | 147.74 | 148.95 | 147.60 | 148.34 | 57,672,532 | +0.36(+0.25%) |
Nov 08, 2021 | 148.93 | 149.09 | 147.70 | 147.97 | 55,806,228 | -0.83(-0.56%) |
Nov 05, 2021 | 149.40 | 149.71 | 147.60 | 148.80 | 67,008,432 | +0.53(+0.36%) |
Nov 04, 2021 | 148.88 | 149.71 | 147.96 | 148.27 | 61,454,596 | -0.52(-0.35%) |
Nov 03, 2021 | 147.71 | 149.26 | 147.15 | 148.79 | 55,425,992 | +2.60(+1.78%) |
Nov 02, 2021 | 146.01 | 148.87 | 146.00 | 146.19 | 70,454,224 | -0.12(-0.08%) |
Nov 01, 2021 | 146.34 | 145.66 | 145.17 | 146.31 | 75,857,176 | -0.82(-0.56%) |
Oct 29, 2021 | 144.59 | 147.27 | 147.13 | 127,219,760 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.15 | 149.76 | 101,541,808 | +3.56(+2.44%) | ||
Oct 27, 2021 | 146.70 | 147.06 | 145.84 | 146.20 | 57,029,492 | -0.46(-0.32%) |
Oct 26, 2021 | 146.67 | 146.66 | 61,970,320 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.03 | 145.99 | 51,592,792 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.02 | 145.99 | 146.04 | 59,951,568 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.16 | 146.97 | 145.24 | 146.82 | 62,501,144 | +0.22(+0.15%) |
Oct 20, 2021 | 146.05 | 147.09 | 145.48 | 146.60 | 59,442,596 | +0.49(+0.34%) |
Oct 19, 2021 | 144.39 | 146.51 | 143.94 | 146.11 | 77,683,224 | +2.17(+1.51%) |
Oct 18, 2021 | 140.89 | 144.22 | 140.61 | 143.94 | 87,088,896 | +1.69(+1.19%) |
Oct 15, 2021 | 141.21 | 142.31 | 140.95 | 142.25 | 69,172,744 | +1.06(+0.75%) |
Oct 14, 2021 | 139.58 | 141.32 | 138.99 | 141.19 | 71,134,808 | +2.79(+2.02%) |
Oct 13, 2021 | 138.72 | 138.88 | 136.72 | 138.40 | 80,158,096 | -0.59(-0.42%) |
Oct 12, 2021 | 140.68 | 140.70 | 138.53 | 138.99 | 74,229,416 | -1.28(-0.91%) |
Oct 11, 2021 | 139.74 | 142.23 | 139.28 | 140.27 | 65,584,732 | -0.09(-0.06%) |
Oct 08, 2021 | 141.46 | 141.61 | 140.02 | 140.35 | 59,839,276 | -0.38(-0.27%) |
Oct 07, 2021 | 140.51 | 141.65 | 140.18 | 140.74 | 62,796,912 | +1.28(+0.92%) |
Oct 06, 2021 | 136.99 | 139.62 | 135.91 | 139.46 | 84,617,352 | +0.86(+0.62%) |
Oct 05, 2021 | 137.00 | 139.71 | 136.88 | 138.60 | 82,268,896 | +1.91(+1.40%) |
Oct 04, 2021 | 139.23 | 139.68 | 135.81 | 136.68 | 100,026,784 | -3.43(-2.45%) |
Oct 01, 2021 | 139.37 | 140.37 | 136.63 | 140.11 | 96,365,592 | +1.22(+0.88%) |
Sep 30, 2021 | 141.10 | 141.81 | 138.76 | 138.89 | 90,642,672 | -1.39(-0.99%) |
Sep 29, 2021 | 139.93 | 141.88 | 139.50 | 140.28 | 75,900,896 | +0.90(+0.65%) |
Sep 28, 2021 | 140.70 | 142.17 | 139.17 | 139.38 | 110,885,880 | -3.40(-2.38%) |
Sep 27, 2021 | 142.88 | 143.36 | 141.26 | 142.78 | 75,459,208 | -1.52(-1.05%) |
Sep 24, 2021 | 143.06 | 144.84 | 142.97 | 144.30 | 54,447,932 | +0.09(+0.06%) |
Sep 23, 2021 | 144.04 | 144.46 | 143.04 | 144.21 | 65,953,288 | +0.96(+0.67%) |
Sep 22, 2021 | 141.88 | 143.82 | 141.14 | 143.25 | 77,733,728 | +2.38(+1.69%) |
Sep 21, 2021 | 141.37 | 142.02 | 140.27 | 140.88 | 77,171,608 | +0.48(+0.34%) |
Sep 20, 2021 | 141.24 | 142.26 | 138.75 | 140.39 | 125,606,800 | -3.06(-2.14%) |
Sep 17, 2021 | 146.17 | 146.17 | 143.16 | 143.46 | 132,224,592 | -2.68(-1.83%) |
Sep 16, 2021 | 145.79 | 146.32 | 144.60 | 146.14 | 69,230,712 | -0.28(-0.19%) |
Sep 15, 2021 | 145.91 | 146.78 | 143.76 | 146.42 | 84,762,808 | +0.94(+0.65%) |
Sep 14, 2021 | 147.67 | 148.38 | 144.29 | 145.48 | 111,851,360 | -1.41(-0.96%) |
Sep 13, 2021 | 147.95 | 148.70 | 146.10 | 146.89 | 104,194,056 | +0.54(+0.37%) |
Sep 10, 2021 | 152.24 | 152.71 | 146.05 | 146.34 | 143,554,048 | -5.01(-3.31%) |
Sep 09, 2021 | 152.72 | 153.33 | 151.21 | 151.35 | 58,308,904 | -0.99(-0.65%) |
Sep 08, 2021 | 154.18 | 154.24 | 151.23 | 152.35 | 75,724,136 | -1.55(-1.01%) |
Sep 07, 2021 | 152.21 | 154.46 | 151.64 | 153.90 | 83,725,672 | +2.35(+1.55%) |
Sep 03, 2021 | 151.02 | 151.88 | 150.36 | 151.55 | 58,915,732 | +0.64(+0.42%) |
Sep 02, 2021 | 151.13 | 151.96 | 149.69 | 150.91 | 72,510,072 | +1.12(+0.75%) |