Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 175.33 | 176.62 | 172.64 | 173.77 | 2,072,300 | -0.46(-0.26%) |
Aug 30, 2022 | 175.86 | 176.14 | 171.18 | 174.23 | 1,381,100 | -0.60(-0.34%) |
Aug 29, 2022 | 175.65 | 177.51 | 174.72 | 174.83 | 1,326,243 | -3.00(-1.69%) |
Aug 26, 2022 | 184.42 | 184.42 | 177.48 | 177.83 | 1,750,154 | -6.97(-3.77%) |
Aug 25, 2022 | 184.69 | 185.38 | 182.78 | 184.80 | 1,163,836 | +1.81(+0.99%) |
Aug 24, 2022 | 185.40 | 185.40 | 182.64 | 182.99 | 1,315,113 | -0.26(-0.14%) |
Aug 23, 2022 | 183.82 | 186.07 | 183.00 | 183.25 | 1,012,832 | -1.65(-0.89%) |
Aug 22, 2022 | 186.34 | 187.13 | 184.51 | 184.90 | 1,275,805 | -3.14(-1.67%) |
Aug 19, 2022 | 188.12 | 189.25 | 186.62 | 188.04 | 1,329,702 | -2.69(-1.41%) |
Aug 18, 2022 | 190.90 | 192.80 | 190.41 | 190.73 | 1,221,688 | -0.27(-0.14%) |
Aug 17, 2022 | 191.98 | 192.35 | 190.03 | 191.00 | 1,341,447 | -1.63(-0.85%) |
Aug 16, 2022 | 191.48 | 194.97 | 191.14 | 192.63 | 1,621,978 | -0.46(-0.24%) |
Aug 15, 2022 | 188.83 | 193.21 | 188.62 | 193.09 | 1,658,876 | +4.26(+2.26%) |
Aug 12, 2022 | 187.00 | 189.30 | 186.45 | 188.83 | 1,805,930 | +2.48(+1.33%) |
Aug 11, 2022 | 187.92 | 188.48 | 185.66 | 186.35 | 1,676,987 | +0.01(+0.01%) |
Aug 10, 2022 | 188.58 | 189.95 | 185.68 | 186.34 | 1,736,955 | +1.73(+0.94%) |
Aug 09, 2022 | 183.94 | 185.65 | 183.12 | 184.61 | 1,458,799 | +0.28(+0.15%) |
Aug 08, 2022 | 186.82 | 187.61 | 183.30 | 184.33 | 1,690,988 | -2.22(-1.19%) |
Aug 05, 2022 | 182.00 | 186.69 | 181.96 | 186.55 | 1,422,881 | +0.97(+0.52%) |
Aug 04, 2022 | 182.89 | 185.63 | 181.28 | 185.58 | 1,599,095 | +3.63(+2.00%) |
Aug 03, 2022 | 182.18 | 183.05 | 176.25 | 181.95 | 3,271,004 | -1.50(-0.82%) |
Aug 02, 2022 | 183.60 | 185.09 | 182.11 | 183.45 | 2,250,684 | -1.59(-0.86%) |
Aug 01, 2022 | 183.01 | 187.51 | 183.01 | 185.04 | 1,811,947 | -1.04(-0.56%) |
Jul 29, 2022 | 182.96 | 186.58 | 182.96 | 186.08 | 1,594,530 | +2.46(+1.34%) |
Jul 28, 2022 | 177.82 | 183.89 | 177.48 | 183.62 | 2,115,929 | +7.00(+3.96%) |
Jul 27, 2022 | 171.63 | 178.51 | 171.63 | 176.62 | 2,119,028 | +5.87(+3.44%) |
Jul 26, 2022 | 170.54 | 174.50 | 169.94 | 170.75 | 2,712,781 | +3.09(+1.84%) |
Jul 25, 2022 | 167.72 | 167.72 | 165.19 | 167.66 | 1,338,423 | -0.05(-0.03%) |
Jul 22, 2022 | 169.46 | 171.11 | 167.23 | 167.71 | 1,804,334 | -1.04(-0.62%) |
Jul 21, 2022 | 164.91 | 168.76 | 163.60 | 168.75 | 1,409,145 | +4.73(+2.88%) |
Jul 20, 2022 | 162.33 | 165.94 | 161.58 | 164.02 | 1,453,238 | +2.44(+1.51%) |
Jul 19, 2022 | 158.09 | 162.13 | 157.42 | 161.58 | 1,307,240 | +6.52(+4.20%) |
Jul 18, 2022 | 158.08 | 158.95 | 154.22 | 155.06 | 1,043,819 | -1.94(-1.24%) |
Jul 15, 2022 | 155.99 | 158.09 | 153.48 | 157.00 | 1,386,649 | +2.98(+1.93%) |
Jul 14, 2022 | 152.21 | 155.36 | 148.85 | 154.02 | 1,281,367 | +0.68(+0.44%) |
Jul 13, 2022 | 150.49 | 154.26 | 149.17 | 153.34 | 941,524 | -0.88(-0.57%) |
Jul 12, 2022 | 159.35 | 162.19 | 153.50 | 154.22 | 1,430,793 | -3.65(-2.31%) |
Jul 11, 2022 | 158.87 | 159.74 | 156.99 | 157.87 | 1,161,127 | -2.55(-1.59%) |
Jul 08, 2022 | 158.50 | 161.42 | 157.22 | 160.42 | 1,051,140 | +0.23(+0.14%) |
Jul 07, 2022 | 156.41 | 160.76 | 156.21 | 160.19 | 1,419,599 | +4.15(+2.66%) |
Jul 06, 2022 | 152.65 | 157.44 | 150.95 | 156.04 | 1,675,525 | +4.40(+2.90%) |
Jul 05, 2022 | 148.98 | 151.92 | 147.00 | 151.64 | 1,456,394 | +2.00(+1.34%) |
Jul 01, 2022 | 149.76 | 150.78 | 147.40 | 149.64 | 1,511,327 | -0.39(-0.26%) |
Jun 30, 2022 | 149.34 | 152.51 | 148.41 | 150.03 | 2,087,847 | -0.89(-0.59%) |
Jun 29, 2022 | 150.56 | 152.32 | 149.38 | 150.92 | 1,141,558 | +0.80(+0.53%) |
Jun 28, 2022 | 154.39 | 155.37 | 149.51 | 150.12 | 1,300,841 | -4.33(-2.80%) |
Jun 27, 2022 | 157.25 | 158.32 | 153.70 | 154.45 | 1,193,785 | -3.17(-2.01%) |
Jun 24, 2022 | 152.80 | 157.89 | 152.27 | 157.62 | 2,175,986 | +6.56(+4.34%) |
Jun 23, 2022 | 147.96 | 151.36 | 145.14 | 151.06 | 1,840,846 | +5.10(+3.49%) |
Jun 22, 2022 | 146.12 | 149.35 | 145.09 | 145.96 | 1,958,781 | -2.18(-1.47%) |
Jun 21, 2022 | 145.65 | 150.14 | 145.35 | 148.14 | 2,022,236 | +5.05(+3.53%) |
Jun 17, 2022 | 141.65 | 145.00 | 140.27 | 143.09 | 3,065,944 | +2.01(+1.42%) |
Jun 16, 2022 | 143.20 | 144.51 | 139.73 | 141.08 | 1,611,178 | -6.64(-4.49%) |
Jun 15, 2022 | 145.20 | 149.91 | 144.02 | 147.72 | 1,647,587 | +4.33(+3.02%) |
Jun 14, 2022 | 142.65 | 144.14 | 140.22 | 143.39 | 1,048,930 | +1.73(+1.22%) |
Jun 13, 2022 | 144.40 | 145.30 | 140.89 | 141.66 | 1,443,726 | -7.45(-5.00%) |
Jun 10, 2022 | 151.74 | 152.49 | 147.84 | 149.11 | 1,195,326 | -6.70(-4.30%) |
Jun 09, 2022 | 158.48 | 160.03 | 155.75 | 155.81 | 1,199,213 | -4.12(-2.58%) |
Jun 08, 2022 | 161.84 | 162.11 | 158.88 | 159.93 | 1,489,177 | -2.34(-1.44%) |
Jun 07, 2022 | 158.58 | 162.98 | 157.97 | 162.27 | 927,875 | +1.98(+1.24%) |
Jun 06, 2022 | 160.90 | 164.18 | 159.34 | 160.29 | 1,092,167 | +1.73(+1.09%) |
Jun 03, 2022 | 159.11 | 159.92 | 157.38 | 158.56 | 1,096,685 | -2.85(-1.77%) |
Jun 02, 2022 | 152.83 | 161.69 | 152.43 | 161.41 | 1,451,829 | +8.19(+5.35%) |
Jun 01, 2022 | 155.15 | 157.77 | 151.89 | 153.22 | 1,072,276 | -0.51(-0.33%) |
May 31, 2022 | 155.74 | 155.79 | 151.83 | 153.73 | 2,655,417 | -2.51(-1.61%) |
May 27, 2022 | 150.00 | 156.33 | 149.88 | 156.24 | 1,330,718 | +7.57(+5.09%) |
May 26, 2022 | 146.44 | 149.60 | 144.73 | 148.67 | 1,214,226 | +3.61(+2.49%) |
May 25, 2022 | 142.20 | 146.18 | 142.00 | 145.06 | 1,586,931 | +1.06(+0.74%) |
May 24, 2022 | 145.68 | 146.64 | 142.56 | 144.00 | 1,492,098 | -3.63(-2.46%) |
May 23, 2022 | 147.20 | 148.43 | 145.17 | 147.63 | 1,333,178 | +1.03(+0.70%) |
May 20, 2022 | 146.93 | 147.47 | 141.00 | 146.60 | 2,917,538 | +2.77(+1.93%) |
May 19, 2022 | 136.27 | 146.94 | 136.27 | 143.83 | 2,436,351 | +7.53(+5.52%) |
May 18, 2022 | 140.30 | 141.40 | 135.47 | 136.30 | 1,376,426 | -6.57(-4.60%) |
May 17, 2022 | 143.12 | 144.25 | 139.79 | 142.87 | 1,064,696 | +3.49(+2.50%) |
May 16, 2022 | 140.95 | 141.64 | 138.92 | 139.38 | 1,297,847 | -3.06(-2.15%) |
May 13, 2022 | 137.81 | 143.13 | 137.70 | 142.44 | 1,826,383 | +6.62(+4.87%) |
May 12, 2022 | 133.41 | 136.94 | 132.31 | 135.82 | 1,604,699 | +0.14(+0.10%) |
May 11, 2022 | 138.88 | 143.62 | 135.29 | 135.68 | 1,550,924 | -5.49(-3.89%) |
May 10, 2022 | 141.51 | 143.88 | 136.94 | 141.17 | 1,705,088 | +3.99(+2.91%) |
May 09, 2022 | 143.39 | 144.35 | 136.38 | 137.18 | 2,216,977 | -9.19(-6.28%) |
May 06, 2022 | 148.12 | 149.22 | 142.82 | 146.37 | 1,539,474 | -3.03(-2.03%) |
May 05, 2022 | 156.08 | 156.49 | 147.15 | 149.40 | 1,590,186 | -8.94(-5.65%) |
May 04, 2022 | 153.54 | 158.71 | 148.89 | 158.34 | 1,542,483 | +5.49(+3.59%) |
May 03, 2022 | 150.32 | 153.80 | 149.87 | 152.85 | 1,387,739 | +2.36(+1.57%) |
May 02, 2022 | 150.54 | 152.04 | 146.12 | 150.49 | 2,016,439 | -0.36(-0.24%) |
Apr 29, 2022 | 157.47 | 158.66 | 149.92 | 150.85 | 1,662,724 | -8.16(-5.13%) |
Apr 28, 2022 | 155.88 | 160.97 | 153.07 | 159.01 | 1,763,633 | +5.60(+3.65%) |
Apr 27, 2022 | 151.92 | 156.98 | 151.54 | 153.41 | 2,011,931 | +1.87(+1.23%) |
Apr 26, 2022 | 158.00 | 159.50 | 150.50 | 151.54 | 3,901,418 | +0.44(+0.29%) |
Apr 25, 2022 | 148.38 | 151.35 | 147.21 | 151.10 | 2,349,834 | +3.03(+2.05%) |
Apr 22, 2022 | 151.08 | 153.04 | 147.81 | 148.07 | 1,350,187 | -3.79(-2.50%) |
Apr 21, 2022 | 159.00 | 160.97 | 150.99 | 151.86 | 1,459,678 | -5.27(-3.35%) |
Apr 20, 2022 | 157.01 | 157.94 | 155.80 | 157.13 | 1,834,372 | +1.51(+0.97%) |
Apr 19, 2022 | 149.68 | 156.22 | 149.39 | 155.62 | 1,322,299 | +5.01(+3.33%) |
Apr 18, 2022 | 148.52 | 151.70 | 148.24 | 150.61 | 1,123,641 | +0.81(+0.54%) |
Apr 14, 2022 | 156.05 | 156.17 | 149.05 | 149.80 | 2,113,034 | -5.99(-3.84%) |
Apr 13, 2022 | 154.00 | 158.61 | 153.87 | 155.79 | 1,773,263 | +2.42(+1.58%) |
Apr 12, 2022 | 157.21 | 159.01 | 152.86 | 153.37 | 1,298,183 | -0.37(-0.24%) |
Apr 11, 2022 | 157.20 | 157.20 | 152.51 | 153.74 | 1,441,321 | -4.50(-2.84%) |
Apr 08, 2022 | 161.30 | 161.75 | 157.82 | 158.24 | 1,204,961 | -4.89(-3.00%) |
Apr 07, 2022 | 161.11 | 164.52 | 160.55 | 163.13 | 1,952,186 | +1.28(+0.79%) |
Apr 06, 2022 | 160.62 | 163.78 | 158.79 | 161.85 | 1,415,458 | -1.60(-0.98%) |
Apr 05, 2022 | 167.37 | 167.78 | 162.09 | 163.45 | 1,156,741 | -3.66(-2.19%) |
Apr 04, 2022 | 165.95 | 168.73 | 165.05 | 167.11 | 1,257,176 | +1.48(+0.89%) |
Apr 01, 2022 | 165.00 | 167.38 | 162.87 | 165.63 | 1,455,868 | +1.17(+0.71%) |
Mar 31, 2022 | 164.55 | 166.58 | 163.00 | 164.46 | 2,446,188 | +1.15(+0.70%) |
Mar 30, 2022 | 165.01 | 166.11 | 162.22 | 163.31 | 983,693 | -2.66(-1.60%) |
Mar 29, 2022 | 164.73 | 167.36 | 163.13 | 165.97 | 1,147,987 | +3.50(+2.15%) |
Mar 28, 2022 | 159.00 | 162.48 | 158.64 | 162.47 | 1,102,304 | +3.62(+2.28%) |
Mar 25, 2022 | 162.81 | 163.24 | 157.33 | 158.85 | 1,274,855 | -3.27(-2.02%) |
Mar 24, 2022 | 158.16 | 162.14 | 156.76 | 162.12 | 1,494,102 | +4.83(+3.07%) |
Mar 23, 2022 | 158.92 | 159.92 | 155.19 | 157.29 | 1,068,426 | -2.91(-1.82%) |
Mar 22, 2022 | 157.60 | 161.06 | 156.42 | 160.20 | 1,132,292 | +3.00(+1.91%) |
Mar 21, 2022 | 157.38 | 158.25 | 153.94 | 157.20 | 1,643,400 | -1.67(-1.05%) |
Mar 18, 2022 | 152.17 | 159.68 | 151.03 | 158.87 | 2,533,721 | +5.55(+3.62%) |
Mar 17, 2022 | 149.95 | 153.93 | 149.44 | 153.32 | 1,646,988 | +2.81(+1.87%) |
Mar 16, 2022 | 145.12 | 150.53 | 144.39 | 150.51 | 3,056,237 | +8.01(+5.62%) |
Mar 15, 2022 | 140.39 | 143.71 | 139.42 | 142.50 | 2,831,095 | +3.34(+2.40%) |
Mar 14, 2022 | 144.31 | 145.78 | 138.49 | 139.16 | 2,264,817 | -5.75(-3.97%) |
Mar 11, 2022 | 151.08 | 151.77 | 144.67 | 144.91 | 1,382,366 | -4.55(-3.04%) |
Mar 10, 2022 | 147.65 | 150.01 | 144.59 | 149.46 | 1,603,218 | -1.43(-0.95%) |
Mar 09, 2022 | 149.47 | 152.22 | 146.96 | 150.89 | 2,086,694 | +5.09(+3.49%) |
Mar 08, 2022 | 149.26 | 151.35 | 143.43 | 145.80 | 2,369,404 | -4.60(-3.06%) |
Mar 07, 2022 | 154.94 | 155.38 | 150.25 | 150.40 | 2,089,552 | -4.29(-2.77%) |
Mar 04, 2022 | 153.15 | 155.73 | 151.65 | 154.69 | 2,208,736 | +0.75(+0.49%) |
Mar 03, 2022 | 158.52 | 159.51 | 152.70 | 153.94 | 1,661,824 | -3.52(-2.24%) |
Mar 02, 2022 | 152.02 | 157.80 | 150.81 | 157.46 | 2,368,462 | +6.93(+4.60%) |
Mar 01, 2022 | 151.69 | 154.14 | 149.31 | 150.53 | 2,074,812 | -0.90(-0.59%) |
Feb 28, 2022 | 151.20 | 153.81 | 148.76 | 151.43 | 1,835,296 | -1.50(-0.98%) |
Feb 25, 2022 | 148.40 | 153.33 | 150.12 | 152.93 | 2,117,737 | +3.89(+2.61%) |
Feb 24, 2022 | 138.42 | 149.73 | 137.11 | 149.04 | 3,714,615 | +8.16(+5.79%) |
Feb 23, 2022 | 150.23 | 150.97 | 140.58 | 140.88 | 4,882,013 | +5.67(+4.19%) |
Feb 22, 2022 | 134.63 | 136.96 | 133.09 | 135.21 | 2,790,307 | +0.26(+0.19%) |
Feb 18, 2022 | 134.95 | 0 | -3.27(-2.37%) | |||
Feb 17, 2022 | 144.18 | 144.77 | 137.64 | 138.22 | 1,343,166 | -7.63(-5.23%) |
Feb 16, 2022 | 144.97 | 146.81 | 142.33 | 145.85 | 1,741,490 | -0.22(-0.15%) |
Feb 15, 2022 | 144.64 | 146.46 | 144.02 | 146.07 | 1,631,868 | +3.99(+2.81%) |
Feb 14, 2022 | 142.50 | 144.64 | 140.15 | 142.08 | 1,218,681 | -0.42(-0.29%) |
Feb 11, 2022 | 149.00 | 150.53 | 141.33 | 142.50 | 1,548,273 | -6.37(-4.28%) |
Feb 10, 2022 | 149.53 | 153.28 | 147.59 | 148.87 | 1,385,339 | -5.53(-3.58%) |
Feb 09, 2022 | 151.51 | 154.42 | 150.31 | 154.40 | 1,193,973 | +6.03(+4.06%) |
Feb 08, 2022 | 146.46 | 149.49 | 145.82 | 148.37 | 2,095,537 | +1.65(+1.12%) |
Feb 07, 2022 | 148.15 | 149.59 | 146.06 | 146.72 | 1,111,583 | -0.79(-0.54%) |
Feb 04, 2022 | 145.58 | 149.50 | 144.62 | 147.51 | 1,398,629 | +1.09(+0.74%) |
Feb 03, 2022 | 149.53 | 145.76 | 146.42 | 1,763,258 | -6.71(-4.38%) | |
Feb 02, 2022 | 151.81 | 153.46 | 150.42 | 153.13 | 1,438,499 | +1.52(+1.00%) |
Feb 01, 2022 | 152.37 | 153.31 | 149.17 | 151.61 | 1,556,741 | -0.53(-0.35%) |
Jan 31, 2022 | 145.39 | 152.21 | 152.14 | 1,647,977 | +6.72(+4.62%) | |
Jan 28, 2022 | 139.99 | 145.72 | 136.62 | 145.42 | 1,578,102 | +6.44(+4.63%) |
Jan 27, 2022 | 144.22 | 144.94 | 137.88 | 138.98 | 1,576,579 | -2.51(-1.77%) |
Jan 26, 2022 | 145.53 | 148.35 | 139.22 | 141.49 | 2,265,850 | -0.90(-0.63%) |
Jan 25, 2022 | 147.26 | 148.92 | 142.31 | 142.39 | 2,459,790 | -9.27(-6.11%) |
Jan 24, 2022 | 146.19 | 152.00 | 141.96 | 151.66 | 2,494,512 | +3.36(+2.27%) |
Jan 21, 2022 | 149.88 | 152.62 | 148.09 | 148.30 | 2,091,160 | -2.01(-1.34%) |
Jan 20, 2022 | 155.70 | 157.22 | 150.05 | 150.31 | 1,356,064 | -2.86(-1.87%) |
Jan 19, 2022 | 154.40 | 156.17 | 153.00 | 153.17 | 2,033,730 | -0.36(-0.23%) |
Jan 18, 2022 | 156.00 | 156.57 | 152.92 | 153.53 | 2,284,306 | -8.22(-5.08%) |
Jan 14, 2022 | 161.75 | 0 | -1.41(-0.86%) | |||
Jan 13, 2022 | 170.60 | 172.64 | 162.85 | 163.16 | 1,455,628 | -7.02(-4.13%) |
Jan 12, 2022 | 170.29 | 172.52 | 168.68 | 170.18 | 1,137,915 | +0.95(+0.56%) |
Jan 11, 2022 | 165.66 | 169.68 | 164.62 | 169.23 | 1,240,729 | +3.35(+2.02%) |
Jan 10, 2022 | 162.82 | 166.10 | 160.83 | 165.88 | 2,105,054 | -0.14(-0.08%) |
Jan 07, 2022 | 171.55 | 172.64 | 165.93 | 166.02 | 1,590,212 | -7.10(-4.10%) |
Jan 06, 2022 | 171.75 | 175.07 | 170.53 | 173.12 | 1,442,986 | +0.50(+0.29%) |
Jan 05, 2022 | 176.57 | 178.71 | 172.06 | 172.62 | 1,733,013 | -5.68(-3.19%) |
Jan 04, 2022 | 182.19 | 183.68 | 174.32 | 178.30 | 1,690,839 | -4.86(-2.65%) |
Jan 03, 2022 | 185.68 | 188.56 | 181.88 | 183.16 | 1,104,228 | -3.19(-1.71%) |
Dec 31, 2021 | 187.00 | 187.69 | 184.93 | 186.35 | 1,685,681 | -1.90(-1.01%) |
Dec 30, 2021 | 190.00 | 190.76 | 187.67 | 188.25 | 1,100,061 | -1.68(-0.88%) |
Dec 29, 2021 | 190.22 | 190.78 | 188.18 | 189.93 | 1,092,541 | -0.15(-0.08%) |
Dec 28, 2021 | 192.70 | 192.70 | 189.32 | 190.08 | 1,025,236 | -1.57(-0.82%) |
Dec 27, 2021 | 188.89 | 191.86 | 187.63 | 191.65 | 933,602 | +4.17(+2.22%) |
Dec 23, 2021 | 186.59 | 188.66 | 185.95 | 187.48 | 752,898 | +0.92(+0.49%) |
Dec 22, 2021 | 182.92 | 186.68 | 182.58 | 186.56 | 899,919 | +3.53(+1.93%) |
Dec 21, 2021 | 179.58 | 183.29 | 176.58 | 183.03 | 980,636 | +5.71(+3.22%) |
Dec 20, 2021 | 175.85 | 178.62 | 175.25 | 177.32 | 1,255,132 | -1.83(-1.02%) |
Dec 17, 2021 | 177.08 | 182.45 | 177.08 | 179.15 | 3,456,064 | -0.47(-0.26%) |
Dec 16, 2021 | 184.00 | 184.27 | 177.81 | 179.62 | 1,573,547 | -4.65(-2.52%) |
Dec 15, 2021 | 176.70 | 184.41 | 176.25 | 184.27 | 1,812,780 | +8.32(+4.73%) |
Dec 14, 2021 | 178.23 | 178.80 | 170.55 | 175.95 | 2,500,930 | -8.18(-4.44%) |
Dec 13, 2021 | 184.00 | 185.26 | 182.72 | 184.13 | 1,473,138 | -0.01(-0.01%) |
Dec 10, 2021 | 181.83 | 184.57 | 181.43 | 184.14 | 1,249,339 | +4.52(+2.52%) |
Dec 09, 2021 | 183.35 | 186.00 | 179.61 | 179.62 | 1,042,854 | -4.59(-2.49%) |
Dec 08, 2021 | 182.94 | 184.53 | 181.31 | 184.21 | 1,151,531 | +1.44(+0.79%) |
Dec 07, 2021 | 181.68 | 183.51 | 180.06 | 182.77 | 1,564,273 | +5.56(+3.14%) |
Dec 06, 2021 | 177.87 | 178.92 | 172.89 | 177.21 | 1,463,745 | -0.66(-0.37%) |
Dec 03, 2021 | 184.89 | 185.28 | 175.34 | 177.87 | 2,332,225 | -6.79(-3.68%) |
Dec 02, 2021 | 178.00 | 185.76 | 177.55 | 184.66 | 1,853,287 | +9.61(+5.49%) |
Dec 01, 2021 | 180.00 | 181.79 | 175.02 | 175.05 | 1,486,604 | -2.41(-1.36%) |
Nov 30, 2021 | 186.00 | 186.15 | 176.48 | 177.46 | 3,117,679 | -9.23(-4.94%) |
Nov 29, 2021 | 181.37 | 187.51 | 181.37 | 186.69 | 1,511,297 | +8.33(+4.67%) |
Nov 26, 2021 | 179.18 | 185.31 | 177.14 | 178.36 | 1,131,224 | -5.11(-2.79%) |
Nov 24, 2021 | 178.85 | 183.77 | 177.47 | 183.47 | 1,092,771 | +1.89(+1.04%) |
Nov 23, 2021 | 183.00 | 184.51 | 177.20 | 181.58 | 1,618,026 | -2.93(-1.59%) |
Nov 22, 2021 | 188.21 | 189.90 | 183.94 | 184.51 | 1,091,920 | -3.61(-1.92%) |
Nov 19, 2021 | 187.32 | 190.09 | 187.13 | 188.12 | 1,177,413 | +2.07(+1.11%) |
Nov 18, 2021 | 187.80 | 186.34 | 185.78 | 186.05 | 905,155 | -1.69(-0.90%) |
Nov 17, 2021 | 186.16 | 188.59 | 185.57 | 187.74 | 1,183,829 | +0.82(+0.44%) |
Nov 16, 2021 | 182.16 | 187.07 | 181.97 | 186.92 | 940,101 | +4.58(+2.51%) |
Nov 15, 2021 | 182.78 | 183.18 | 179.85 | 182.34 | 780,448 | +0.90(+0.50%) |
Nov 12, 2021 | 178.53 | 181.47 | 177.73 | 181.44 | 686,879 | +4.21(+2.38%) |
Nov 11, 2021 | 179.06 | 179.55 | 176.88 | 177.23 | 655,082 | -0.25(-0.14%) |
Nov 10, 2021 | 181.71 | 177.44 | 177.48 | 889,331 | -4.89(-2.68%) | |
Nov 09, 2021 | 179.53 | 182.58 | 178.70 | 182.37 | 1,366,287 | +3.13(+1.75%) |
Nov 08, 2021 | 179.64 | 179.64 | 177.47 | 179.24 | 645,902 | +1.24(+0.70%) |
Nov 05, 2021 | 180.10 | 180.63 | 177.13 | 178.00 | 841,178 | -1.56(-0.87%) |
Nov 04, 2021 | 172.97 | 179.72 | 172.50 | 179.56 | 1,232,121 | +6.59(+3.81%) |
Nov 03, 2021 | 176.05 | 176.19 | 171.31 | 172.97 | 1,459,495 | -2.58(-1.47%) |
Nov 02, 2021 | 174.19 | 176.56 | 173.75 | 175.55 | 904,176 | +1.71(+0.98%) |
Nov 01, 2021 | 174.00 | 174.45 | 172.97 | 173.84 | 1,256,790 | +0.73(+0.42%) |
Oct 29, 2021 | 168.28 | 174.01 | 173.11 | 1,392,017 | +4.19(+2.48%) | |
Oct 28, 2021 | 165.01 | 169.18 | 165.00 | 168.92 | 1,037,758 | +3.82(+2.31%) |
Oct 27, 2021 | 172.79 | 173.74 | 164.65 | 165.10 | 2,037,942 | -7.83(-4.53%) |
Oct 26, 2021 | 170.82 | 172.93 | 1,801,308 | +5.56(+3.32%) | ||
Oct 25, 2021 | 168.00 | 169.79 | 166.94 | 167.37 | 1,590,913 | +0.61(+0.37%) |
Oct 22, 2021 | 165.81 | 167.48 | 166.76 | 879,040 | +1.31(+0.79%) | |
Oct 21, 2021 | 161.19 | 166.85 | 160.83 | 165.45 | 1,123,920 | +5.49(+3.43%) |
Oct 20, 2021 | 160.00 | 161.71 | 159.84 | 159.96 | 1,238,473 | +1.13(+0.71%) |
Oct 19, 2021 | 158.19 | 159.28 | 157.41 | 158.83 | 912,251 | +1.29(+0.82%) |
Oct 18, 2021 | 155.07 | 157.73 | 154.46 | 157.54 | 1,028,892 | +1.76(+1.13%) |
Oct 15, 2021 | 157.80 | 157.95 | 155.19 | 155.78 | 919,030 | -1.55(-0.99%) |
Oct 14, 2021 | 155.17 | 157.87 | 155.17 | 157.33 | 843,532 | +3.83(+2.50%) |
Oct 13, 2021 | 151.72 | 154.36 | 151.06 | 153.50 | 1,166,074 | +3.34(+2.22%) |
Oct 12, 2021 | 150.74 | 151.79 | 149.68 | 150.16 | 710,751 | +0.64(+0.43%) |
Oct 11, 2021 | 149.58 | 151.70 | 148.96 | 149.52 | 690,004 | -0.60(-0.40%) |
Oct 08, 2021 | 152.65 | 153.15 | 149.37 | 150.12 | 581,331 | -2.13(-1.40%) |
Oct 07, 2021 | 151.32 | 153.21 | 151.21 | 152.25 | 1,384,749 | +2.21(+1.47%) |
Oct 06, 2021 | 148.32 | 150.41 | 147.24 | 150.04 | 1,295,932 | -0.17(-0.11%) |
Oct 05, 2021 | 148.95 | 151.23 | 148.46 | 150.21 | 1,207,879 | +2.11(+1.42%) |
Oct 04, 2021 | 151.86 | 152.14 | 145.84 | 148.10 | 1,206,835 | -4.91(-3.21%) |
Oct 01, 2021 | 152.34 | 154.04 | 149.24 | 153.01 | 1,206,729 | +1.57(+1.04%) |
Sep 30, 2021 | 153.42 | 154.26 | 151.20 | 151.44 | 1,008,702 | -0.81(-0.53%) |
Sep 29, 2021 | 153.86 | 154.62 | 151.76 | 152.25 | 773,250 | -0.22(-0.14%) |
Sep 28, 2021 | 155.62 | 157.10 | 152.25 | 152.47 | 1,461,183 | -5.69(-3.60%) |
Sep 27, 2021 | 161.50 | 161.86 | 157.07 | 158.16 | 1,047,912 | -5.39(-3.30%) |
Sep 24, 2021 | 162.39 | 163.83 | 161.05 | 163.55 | 882,304 | +0.45(+0.28%) |
Sep 23, 2021 | 163.28 | 163.99 | 162.38 | 163.10 | 999,587 | +0.87(+0.54%) |
Sep 22, 2021 | 161.60 | 163.07 | 160.42 | 162.23 | 762,922 | +1.36(+0.85%) |
Sep 21, 2021 | 162.18 | 162.49 | 160.56 | 160.87 | 860,945 | -0.06(-0.04%) |
Sep 20, 2021 | 161.62 | 162.78 | 158.96 | 160.93 | 1,484,276 | -2.70(-1.65%) |
Sep 17, 2021 | 167.00 | 167.03 | 162.46 | 163.63 | 2,759,104 | -3.98(-2.37%) |
Sep 16, 2021 | 167.16 | 168.21 | 165.60 | 167.61 | 983,782 | +0.07(+0.04%) |
Sep 15, 2021 | 165.17 | 168.12 | 164.11 | 167.54 | 1,014,181 | +2.60(+1.58%) |
Sep 14, 2021 | 165.45 | 166.06 | 163.75 | 164.94 | 1,303,148 | +0.31(+0.19%) |
Sep 13, 2021 | 167.80 | 168.00 | 162.07 | 164.63 | 956,976 | -2.24(-1.34%) |
Sep 10, 2021 | 166.87 | 168.61 | 166.43 | 166.87 | 923,045 | +0.96(+0.58%) |
Sep 09, 2021 | 165.70 | 166.77 | 164.85 | 165.91 | 848,535 | +0.35(+0.21%) |
Sep 08, 2021 | 164.45 | 166.38 | 163.61 | 165.56 | 883,904 | +0.58(+0.35%) |
Sep 07, 2021 | 165.98 | 166.32 | 163.39 | 164.98 | 768,319 | -0.73(-0.44%) |
Sep 03, 2021 | 165.00 | 167.17 | 164.84 | 165.71 | 899,339 | +0.52(+0.31%) |
Sep 02, 2021 | 164.70 | 165.41 | 164.04 | 165.19 | 763,081 | +1.04(+0.63%) |