Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 214.23 | 214.75 | 210.40 | 210.73 | 1,310,907 | -3.18(-1.49%) |
Sep 29, 2022 | 216.01 | 216.91 | 212.58 | 213.91 | 885,394 | -2.39(-1.10%) |
Sep 28, 2022 | 212.85 | 217.49 | 210.71 | 216.30 | 878,416 | +4.66(+2.20%) |
Sep 27, 2022 | 214.89 | 216.45 | 210.47 | 211.65 | 826,273 | -2.25(-1.05%) |
Sep 26, 2022 | 213.34 | 216.79 | 212.33 | 213.90 | 999,838 | -0.15(-0.07%) |
Sep 23, 2022 | 214.34 | 215.14 | 211.77 | 214.05 | 757,167 | -1.51(-0.70%) |
Sep 22, 2022 | 213.46 | 216.86 | 212.97 | 215.56 | 795,659 | +2.02(+0.94%) |
Sep 21, 2022 | 213.33 | 216.64 | 213.33 | 213.54 | 790,140 | +0.90(+0.42%) |
Sep 20, 2022 | 211.69 | 213.22 | 210.68 | 212.64 | 889,422 | -0.38(-0.18%) |
Sep 19, 2022 | 209.70 | 213.33 | 208.98 | 213.03 | 705,109 | +2.85(+1.36%) |
Sep 16, 2022 | 209.06 | 210.91 | 209.04 | 210.18 | 1,366,797 | +0.26(+0.12%) |
Sep 15, 2022 | 211.81 | 211.81 | 208.06 | 209.92 | 1,179,154 | -2.04(-0.96%) |
Sep 14, 2022 | 212.44 | 213.37 | 211.14 | 211.95 | 769,167 | -1.10(-0.52%) |
Sep 13, 2022 | 215.34 | 216.74 | 212.29 | 213.05 | 1,002,828 | -4.09(-1.88%) |
Sep 12, 2022 | 216.71 | 217.87 | 215.80 | 217.14 | 680,648 | +0.89(+0.41%) |
Sep 09, 2022 | 215.80 | 218.01 | 214.66 | 216.26 | 747,041 | +0.74(+0.34%) |
Sep 08, 2022 | 216.15 | 217.11 | 213.31 | 215.52 | 783,664 | -2.65(-1.21%) |
Sep 07, 2022 | 212.81 | 218.54 | 212.81 | 218.17 | 898,178 | +5.26(+2.47%) |
Sep 06, 2022 | 216.04 | 216.85 | 212.52 | 212.91 | 1,040,324 | -1.24(-0.58%) |
Sep 02, 2022 | 218.30 | 219.58 | 213.53 | 214.15 | 753,847 | -3.36(-1.54%) |
Sep 01, 2022 | 214.07 | 217.54 | 212.35 | 217.51 | 917,590 | +2.76(+1.29%) |
Aug 31, 2022 | 215.71 | 218.69 | 214.73 | 214.75 | 889,864 | -1.47(-0.68%) |
Aug 30, 2022 | 217.09 | 218.20 | 215.75 | 216.22 | 574,894 | -1.61(-0.74%) |
Aug 29, 2022 | 217.12 | 219.01 | 215.55 | 217.82 | 792,710 | -0.75(-0.34%) |
Aug 26, 2022 | 222.49 | 222.93 | 218.25 | 218.57 | 536,266 | -4.48(-2.01%) |
Aug 25, 2022 | 223.29 | 223.35 | 221.05 | 223.05 | 568,190 | -0.02(-0.01%) |
Aug 24, 2022 | 223.02 | 224.20 | 222.07 | 223.07 | 775,578 | +0.78(+0.35%) |
Aug 23, 2022 | 220.89 | 222.53 | 220.36 | 222.29 | 1,057,484 | +1.09(+0.49%) |
Aug 22, 2022 | 222.19 | 223.29 | 220.16 | 221.20 | 635,772 | -1.68(-0.75%) |
Aug 19, 2022 | 221.04 | 223.93 | 220.33 | 222.88 | 959,177 | +2.42(+1.10%) |
Aug 18, 2022 | 219.45 | 221.00 | 218.90 | 220.46 | 594,747 | +1.15(+0.53%) |
Aug 17, 2022 | 219.52 | 220.31 | 218.95 | 219.31 | 469,197 | -0.23(-0.10%) |
Aug 16, 2022 | 218.38 | 220.70 | 218.38 | 219.54 | 634,749 | +0.38(+0.17%) |
Aug 15, 2022 | 214.15 | 219.55 | 214.15 | 219.16 | 1,188,812 | +4.34(+2.02%) |
Aug 12, 2022 | 214.72 | 215.33 | 213.04 | 214.82 | 800,088 | +0.55(+0.26%) |
Aug 11, 2022 | 216.00 | 216.71 | 214.01 | 214.26 | 806,129 | -1.22(-0.57%) |
Aug 10, 2022 | 217.90 | 218.03 | 214.26 | 215.48 | 662,009 | -1.74(-0.80%) |
Aug 09, 2022 | 216.03 | 217.83 | 215.71 | 217.22 | 590,717 | +1.86(+0.86%) |
Aug 08, 2022 | 216.35 | 216.94 | 214.66 | 215.37 | 550,347 | -0.73(-0.34%) |
Aug 05, 2022 | 214.28 | 216.21 | 212.14 | 216.10 | 704,347 | +1.78(+0.83%) |
Aug 04, 2022 | 216.73 | 217.29 | 214.14 | 214.32 | 681,598 | -2.74(-1.26%) |
Aug 03, 2022 | 217.12 | 217.52 | 214.88 | 217.06 | 979,257 | -0.99(-0.45%) |
Aug 02, 2022 | 219.65 | 220.72 | 217.70 | 218.05 | 1,459,193 | -0.59(-0.27%) |
Aug 01, 2022 | 216.51 | 219.76 | 216.32 | 218.64 | 917,847 | +1.73(+0.80%) |
Jul 29, 2022 | 214.02 | 220.34 | 213.91 | 216.91 | 1,610,797 | +3.51(+1.65%) |
Jul 28, 2022 | 209.50 | 213.71 | 208.92 | 213.40 | 1,290,396 | +5.75(+2.77%) |
Jul 27, 2022 | 207.37 | 207.93 | 204.04 | 207.65 | 1,173,307 | +0.21(+0.10%) |
Jul 26, 2022 | 205.51 | 207.70 | 204.68 | 207.44 | 1,172,823 | +1.09(+0.53%) |
Jul 25, 2022 | 205.97 | 207.35 | 205.25 | 206.35 | 956,604 | +0.89(+0.44%) |
Jul 22, 2022 | 206.06 | 206.31 | 204.44 | 205.45 | 879,947 | +0.01(+0.00%) |
Jul 21, 2022 | 205.02 | 206.41 | 204.28 | 205.44 | 757,037 | +0.50(+0.25%) |
Jul 20, 2022 | 205.77 | 206.49 | 203.71 | 204.94 | 743,870 | -0.69(-0.34%) |
Jul 19, 2022 | 205.71 | 206.29 | 204.83 | 205.63 | 676,636 | +1.00(+0.49%) |
Jul 18, 2022 | 205.67 | 206.43 | 203.98 | 204.64 | 1,022,593 | -1.66(-0.80%) |
Jul 15, 2022 | 208.57 | 208.57 | 205.55 | 206.29 | 738,865 | -1.02(-0.49%) |
Jul 14, 2022 | 205.25 | 207.58 | 205.00 | 207.31 | 626,817 | -1.82(-0.87%) |
Jul 13, 2022 | 208.83 | 211.02 | 208.66 | 209.13 | 931,976 | -0.33(-0.16%) |
Jul 12, 2022 | 209.81 | 211.73 | 208.46 | 209.46 | 809,161 | -0.35(-0.17%) |
Jul 11, 2022 | 209.08 | 211.53 | 209.08 | 209.81 | 612,179 | +0.68(+0.32%) |
Jul 08, 2022 | 210.22 | 211.10 | 208.52 | 209.14 | 704,761 | -0.13(-0.06%) |
Jul 07, 2022 | 209.80 | 210.42 | 207.38 | 209.27 | 1,012,130 | -0.67(-0.32%) |
Jul 06, 2022 | 208.38 | 211.06 | 208.24 | 209.94 | 1,344,577 | +2.19(+1.05%) |
Jul 05, 2022 | 209.53 | 210.54 | 205.03 | 207.76 | 864,051 | -2.53(-1.20%) |
Jul 01, 2022 | 204.95 | 210.44 | 204.30 | 210.29 | 1,165,179 | +5.56(+2.71%) |
Jun 30, 2022 | 207.43 | 208.37 | 203.84 | 204.73 | 2,151,296 | -3.57(-1.71%) |
Jun 29, 2022 | 208.42 | 209.75 | 207.57 | 208.30 | 1,786,499 | +0.47(+0.22%) |
Jun 28, 2022 | 210.45 | 211.71 | 207.20 | 207.83 | 1,112,873 | -2.42(-1.15%) |
Jun 27, 2022 | 210.19 | 211.86 | 208.88 | 210.25 | 1,103,775 | +0.00(+0.00%) |
Jun 24, 2022 | 207.43 | 210.29 | 206.69 | 210.25 | 1,213,159 | +2.71(+1.31%) |
Jun 23, 2022 | 205.56 | 208.50 | 204.61 | 207.54 | 845,244 | +3.05(+1.49%) |
Jun 22, 2022 | 203.60 | 206.32 | 201.69 | 204.48 | 1,042,478 | -0.16(-0.08%) |
Jun 21, 2022 | 197.95 | 205.42 | 197.95 | 204.65 | 1,247,537 | +8.60(+4.39%) |
Jun 17, 2022 | 193.06 | 196.48 | 192.64 | 196.04 | 2,104,105 | +3.59(+1.86%) |
Jun 16, 2022 | 194.11 | 196.39 | 191.86 | 192.46 | 1,074,114 | -3.74(-1.91%) |
Jun 15, 2022 | 197.61 | 200.03 | 194.86 | 196.20 | 1,004,780 | -0.57(-0.29%) |
Jun 14, 2022 | 201.28 | 201.67 | 195.15 | 196.77 | 1,246,083 | -3.11(-1.56%) |
Jun 13, 2022 | 200.91 | 202.66 | 199.25 | 199.88 | 1,543,273 | -3.13(-1.54%) |
Jun 10, 2022 | 197.59 | 204.18 | 196.77 | 203.01 | 1,521,254 | +3.71(+1.86%) |
Jun 09, 2022 | 200.74 | 202.44 | 199.21 | 199.30 | 809,082 | -1.05(-0.52%) |
Jun 08, 2022 | 200.67 | 201.84 | 199.60 | 200.34 | 627,501 | -1.16(-0.58%) |
Jun 07, 2022 | 199.01 | 201.59 | 199.01 | 201.50 | 867,600 | +0.34(+0.17%) |
Jun 06, 2022 | 199.88 | 201.71 | 199.38 | 201.16 | 791,566 | +2.12(+1.07%) |
Jun 03, 2022 | 198.25 | 199.76 | 197.24 | 199.04 | 759,743 | -0.05(-0.02%) |
Jun 02, 2022 | 199.79 | 199.89 | 194.59 | 199.09 | 1,056,232 | -0.44(-0.22%) |
Jun 01, 2022 | 201.72 | 202.01 | 197.73 | 199.53 | 1,088,027 | -1.92(-0.95%) |
May 31, 2022 | 201.83 | 202.71 | 198.18 | 201.45 | 1,569,111 | -0.86(-0.42%) |
May 27, 2022 | 199.44 | 202.31 | 199.24 | 202.31 | 963,686 | +2.92(+1.47%) |
May 26, 2022 | 201.36 | 203.01 | 199.14 | 199.38 | 1,220,258 | -1.80(-0.89%) |
May 25, 2022 | 203.10 | 203.40 | 200.19 | 201.18 | 1,234,104 | -1.92(-0.95%) |
May 24, 2022 | 200.13 | 203.42 | 199.58 | 203.10 | 903,523 | +4.00(+2.01%) |
May 23, 2022 | 199.40 | 200.59 | 197.50 | 199.11 | 1,026,029 | +2.16(+1.10%) |
May 20, 2022 | 196.46 | 197.59 | 193.05 | 196.95 | 1,387,375 | +1.77(+0.91%) |
May 19, 2022 | 194.55 | 196.76 | 191.66 | 195.18 | 1,718,719 | -1.59(-0.81%) |
May 18, 2022 | 212.90 | 213.25 | 196.25 | 196.77 | 1,846,452 | -16.79(-7.86%) |
May 17, 2022 | 216.79 | 216.96 | 210.56 | 213.55 | 1,316,324 | -3.70(-1.70%) |
May 16, 2022 | 215.19 | 217.56 | 213.71 | 217.26 | 1,120,753 | +3.23(+1.51%) |
May 13, 2022 | 211.61 | 214.36 | 209.70 | 214.03 | 1,944,444 | +3.20(+1.52%) |
May 12, 2022 | 212.22 | 213.96 | 209.38 | 210.82 | 1,475,541 | -1.99(-0.94%) |
May 11, 2022 | 210.54 | 215.38 | 210.45 | 212.81 | 1,059,170 | +1.40(+0.66%) |
May 10, 2022 | 211.96 | 213.99 | 210.18 | 211.41 | 1,506,068 | -0.05(-0.02%) |
May 09, 2022 | 212.93 | 214.87 | 210.62 | 211.46 | 1,339,600 | -2.70(-1.26%) |
May 06, 2022 | 211.29 | 214.95 | 211.29 | 214.16 | 1,526,158 | +2.09(+0.99%) |
May 05, 2022 | 212.69 | 215.23 | 210.99 | 212.07 | 1,498,451 | -1.41(-0.66%) |
May 04, 2022 | 208.57 | 213.62 | 208.57 | 213.48 | 1,358,510 | +4.98(+2.39%) |
May 03, 2022 | 206.59 | 210.13 | 206.59 | 208.50 | 1,547,786 | +2.41(+1.17%) |
May 02, 2022 | 214.80 | 216.01 | 204.41 | 206.09 | 1,725,753 | -7.81(-3.65%) |
Apr 29, 2022 | 215.22 | 217.15 | 213.68 | 213.90 | 1,445,138 | -2.09(-0.97%) |
Apr 28, 2022 | 216.24 | 216.57 | 211.02 | 215.99 | 1,453,017 | +5.44(+2.58%) |
Apr 27, 2022 | 209.68 | 212.67 | 207.89 | 210.55 | 1,463,881 | +2.00(+0.96%) |
Apr 26, 2022 | 212.89 | 214.33 | 208.41 | 208.55 | 1,253,062 | -4.59(-2.16%) |
Apr 25, 2022 | 212.35 | 213.83 | 209.44 | 213.15 | 1,380,672 | +0.79(+0.37%) |
Apr 22, 2022 | 216.75 | 217.71 | 212.18 | 212.35 | 1,227,620 | -4.41(-2.03%) |
Apr 21, 2022 | 217.38 | 219.41 | 216.07 | 216.76 | 909,068 | -0.84(-0.39%) |
Apr 20, 2022 | 214.99 | 218.84 | 214.99 | 217.60 | 939,520 | +2.56(+1.19%) |
Apr 19, 2022 | 212.37 | 215.43 | 212.24 | 215.04 | 929,018 | +2.44(+1.15%) |
Apr 18, 2022 | 213.64 | 215.27 | 212.03 | 212.61 | 694,921 | -1.49(-0.70%) |
Apr 14, 2022 | 214.41 | 216.44 | 213.18 | 214.09 | 897,974 | +0.38(+0.18%) |
Apr 13, 2022 | 213.85 | 215.52 | 211.32 | 213.72 | 922,376 | -0.42(-0.19%) |
Apr 12, 2022 | 212.26 | 215.70 | 210.82 | 214.13 | 1,328,321 | +1.98(+0.93%) |
Apr 11, 2022 | 213.10 | 214.54 | 210.98 | 212.15 | 787,387 | +0.20(+0.09%) |
Apr 08, 2022 | 211.40 | 212.93 | 209.25 | 211.95 | 1,132,874 | +0.96(+0.45%) |
Apr 07, 2022 | 210.28 | 211.70 | 209.76 | 211.00 | 1,162,646 | +0.91(+0.43%) |
Apr 06, 2022 | 207.47 | 210.14 | 207.02 | 210.09 | 1,270,124 | +3.16(+1.53%) |
Apr 05, 2022 | 205.03 | 209.85 | 205.03 | 206.92 | 974,259 | +1.79(+0.87%) |
Apr 04, 2022 | 206.84 | 206.90 | 202.85 | 205.13 | 1,104,863 | -2.13(-1.03%) |
Apr 01, 2022 | 205.43 | 207.40 | 204.70 | 207.26 | 1,194,142 | +2.03(+0.99%) |
Mar 31, 2022 | 205.25 | 207.00 | 204.91 | 205.24 | 1,135,053 | -0.02(-0.01%) |
Mar 30, 2022 | 203.26 | 205.32 | 202.06 | 205.25 | 635,821 | +1.81(+0.89%) |
Mar 29, 2022 | 203.36 | 203.85 | 201.08 | 203.44 | 945,456 | +0.08(+0.04%) |
Mar 28, 2022 | 202.91 | 203.62 | 201.20 | 203.36 | 568,273 | +0.27(+0.13%) |
Mar 25, 2022 | 200.66 | 203.54 | 200.58 | 203.09 | 837,770 | +2.97(+1.48%) |
Mar 24, 2022 | 198.06 | 200.24 | 197.15 | 200.13 | 768,054 | +3.30(+1.68%) |
Mar 23, 2022 | 197.90 | 199.24 | 195.69 | 196.83 | 688,379 | -0.51(-0.26%) |
Mar 22, 2022 | 197.39 | 197.74 | 195.69 | 197.34 | 740,724 | -0.06(-0.03%) |
Mar 21, 2022 | 196.43 | 198.62 | 195.53 | 197.40 | 699,753 | +1.55(+0.79%) |
Mar 18, 2022 | 196.10 | 196.16 | 193.43 | 195.86 | 2,039,545 | +0.02(+0.01%) |
Mar 17, 2022 | 195.61 | 197.43 | 194.15 | 195.84 | 1,137,541 | +0.96(+0.49%) |
Mar 16, 2022 | 198.01 | 198.55 | 192.02 | 194.88 | 1,326,201 | -2.96(-1.49%) |
Mar 15, 2022 | 196.82 | 197.87 | 194.11 | 197.84 | 983,575 | +2.00(+1.02%) |
Mar 14, 2022 | 195.00 | 196.73 | 193.68 | 195.84 | 999,668 | +1.91(+0.99%) |
Mar 11, 2022 | 194.62 | 197.21 | 193.85 | 193.92 | 860,685 | -0.43(-0.22%) |
Mar 10, 2022 | 193.40 | 192.28 | 194.35 | 958,071 | +0.25(+0.13%) | |
Mar 09, 2022 | 195.26 | 196.28 | 191.74 | 194.10 | 1,171,480 | +0.83(+0.43%) |
Mar 08, 2022 | 201.43 | 202.40 | 193.27 | 193.28 | 1,105,267 | -8.88(-4.39%) |
Mar 07, 2022 | 199.97 | 204.98 | 199.97 | 202.16 | 1,765,414 | +0.53(+0.26%) |
Mar 04, 2022 | 195.19 | 201.97 | 194.84 | 201.63 | 1,559,496 | +4.43(+2.25%) |
Mar 03, 2022 | 197.88 | 199.34 | 196.97 | 197.19 | 991,995 | +0.10(+0.05%) |
Mar 02, 2022 | 192.86 | 197.95 | 192.47 | 197.09 | 1,361,063 | +3.00(+1.55%) |
Mar 01, 2022 | 191.56 | 195.29 | 191.17 | 194.09 | 1,481,569 | +2.46(+1.29%) |
Feb 28, 2022 | 191.01 | 192.47 | 189.76 | 191.62 | 1,365,166 | -1.95(-1.01%) |
Feb 25, 2022 | 188.07 | 193.83 | 190.44 | 193.57 | 1,139,945 | +7.12(+3.82%) |
Feb 24, 2022 | 190.49 | 191.69 | 182.93 | 186.46 | 1,405,516 | -5.46(-2.84%) |
Feb 23, 2022 | 191.96 | 192.60 | 190.45 | 191.91 | 971,319 | +0.51(+0.27%) |
Feb 22, 2022 | 191.52 | 192.32 | 190.21 | 191.40 | 1,188,607 | -0.53(-0.28%) |
Feb 18, 2022 | 191.93 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 190.67 | 192.66 | 188.27 | 191.40 | 1,327,966 | +0.27(+0.14%) |
Feb 16, 2022 | 191.11 | 192.40 | 189.01 | 191.14 | 801,606 | -0.22(-0.11%) |
Feb 15, 2022 | 192.02 | 194.18 | 190.80 | 191.35 | 835,682 | -0.44(-0.23%) |
Feb 14, 2022 | 193.79 | 194.22 | 189.49 | 191.80 | 1,115,207 | -1.73(-0.90%) |
Feb 11, 2022 | 192.50 | 194.30 | 191.73 | 193.53 | 925,020 | +1.67(+0.87%) |
Feb 10, 2022 | 191.10 | 192.66 | 190.53 | 191.86 | 1,184,821 | -0.21(-0.11%) |
Feb 09, 2022 | 195.25 | 196.00 | 191.62 | 192.07 | 1,508,576 | -1.05(-0.54%) |
Feb 08, 2022 | 193.79 | 195.44 | 192.49 | 193.12 | 1,236,769 | +0.04(+0.02%) |
Feb 07, 2022 | 193.43 | 194.14 | 189.93 | 193.08 | 1,369,128 | +1.82(+0.95%) |
Feb 04, 2022 | 192.09 | 193.67 | 189.85 | 191.26 | 1,326,862 | -1.08(-0.56%) |
Feb 03, 2022 | 187.69 | 192.34 | 1,733,467 | +5.07(+2.71%) | ||
Feb 02, 2022 | 185.16 | 188.02 | 184.85 | 187.26 | 1,490,935 | +2.65(+1.44%) |
Feb 01, 2022 | 186.09 | 186.67 | 183.37 | 184.61 | 931,913 | -1.26(-0.68%) |
Jan 31, 2022 | 184.62 | 186.40 | 185.87 | 874,652 | +0.23(+0.12%) | |
Jan 28, 2022 | 182.53 | 185.80 | 180.15 | 185.65 | 942,909 | +2.32(+1.27%) |
Jan 27, 2022 | 184.55 | 186.49 | 181.33 | 183.33 | 1,253,212 | +0.23(+0.12%) |
Jan 26, 2022 | 183.43 | 184.77 | 181.96 | 183.10 | 1,327,021 | -0.60(-0.33%) |
Jan 25, 2022 | 187.17 | 187.66 | 183.24 | 183.71 | 1,645,858 | -4.86(-2.58%) |
Jan 24, 2022 | 188.75 | 190.52 | 184.78 | 188.56 | 1,992,287 | -0.41(-0.21%) |
Jan 21, 2022 | 189.61 | 191.36 | 188.59 | 188.97 | 1,072,351 | +1.12(+0.60%) |
Jan 20, 2022 | 188.30 | 189.10 | 187.08 | 187.85 | 937,745 | -0.45(-0.24%) |
Jan 19, 2022 | 187.84 | 190.00 | 187.56 | 188.30 | 1,473,127 | +1.25(+0.67%) |
Jan 18, 2022 | 186.87 | 187.75 | 184.26 | 187.05 | 1,510,049 | -1.14(-0.61%) |
Jan 14, 2022 | 188.19 | 0 | +2.63(+1.42%) | |||
Jan 13, 2022 | 184.71 | 186.09 | 184.16 | 185.56 | 751,156 | +0.85(+0.46%) |
Jan 12, 2022 | 182.98 | 185.10 | 182.11 | 184.71 | 832,003 | +1.71(+0.93%) |
Jan 11, 2022 | 183.14 | 183.35 | 180.97 | 183.01 | 769,574 | -0.57(-0.31%) |
Jan 10, 2022 | 185.06 | 186.46 | 182.45 | 183.58 | 897,147 | -1.14(-0.62%) |
Jan 07, 2022 | 185.29 | 186.00 | 184.22 | 184.72 | 1,058,378 | -0.68(-0.37%) |
Jan 06, 2022 | 186.35 | 187.35 | 185.00 | 185.40 | 753,349 | -0.41(-0.22%) |
Jan 05, 2022 | 184.58 | 186.91 | 184.57 | 185.81 | 1,021,467 | +2.02(+1.10%) |
Jan 04, 2022 | 182.39 | 185.03 | 182.12 | 183.79 | 765,053 | +1.56(+0.85%) |
Jan 03, 2022 | 181.92 | 182.48 | 180.08 | 182.23 | 872,006 | -0.25(-0.13%) |
Dec 31, 2021 | 180.10 | 182.99 | 180.10 | 182.48 | 570,395 | +2.08(+1.15%) |
Dec 30, 2021 | 181.65 | 181.65 | 180.19 | 180.40 | 332,693 | -0.52(-0.29%) |
Dec 29, 2021 | 180.16 | 181.75 | 179.67 | 180.92 | 438,329 | +0.80(+0.45%) |
Dec 28, 2021 | 179.12 | 180.42 | 179.12 | 180.12 | 425,589 | +1.03(+0.57%) |
Dec 27, 2021 | 177.97 | 179.14 | 177.48 | 179.09 | 299,277 | +1.34(+0.75%) |
Dec 23, 2021 | 178.53 | 179.25 | 177.59 | 177.75 | 309,708 | -0.39(-0.22%) |
Dec 22, 2021 | 177.30 | 178.45 | 176.64 | 178.14 | 582,606 | +1.45(+0.82%) |
Dec 21, 2021 | 177.07 | 178.65 | 175.51 | 176.69 | 635,659 | -0.43(-0.24%) |
Dec 20, 2021 | 176.06 | 177.35 | 175.17 | 177.12 | 602,388 | +0.16(+0.09%) |
Dec 17, 2021 | 180.51 | 181.72 | 176.63 | 176.96 | 1,829,132 | -4.25(-2.35%) |
Dec 16, 2021 | 178.99 | 181.72 | 178.61 | 181.22 | 1,016,832 | +2.23(+1.24%) |
Dec 15, 2021 | 177.26 | 179.60 | 177.26 | 178.99 | 844,474 | +1.96(+1.11%) |
Dec 14, 2021 | 178.22 | 178.66 | 176.24 | 177.03 | 816,985 | -0.91(-0.51%) |
Dec 13, 2021 | 175.62 | 178.73 | 174.65 | 177.93 | 775,736 | +2.02(+1.15%) |
Dec 10, 2021 | 174.17 | 176.16 | 173.54 | 175.91 | 698,771 | +2.84(+1.64%) |
Dec 09, 2021 | 172.75 | 174.17 | 172.14 | 173.07 | 743,658 | +0.26(+0.15%) |
Dec 08, 2021 | 171.61 | 173.09 | 170.32 | 172.81 | 1,071,123 | +1.15(+0.67%) |
Dec 07, 2021 | 170.51 | 172.86 | 169.67 | 171.66 | 779,385 | +1.23(+0.72%) |
Dec 06, 2021 | 170.90 | 171.67 | 170.02 | 170.43 | 1,034,000 | +1.03(+0.61%) |
Dec 03, 2021 | 167.92 | 169.71 | 167.64 | 169.41 | 1,001,388 | +2.75(+1.65%) |
Dec 02, 2021 | 166.18 | 168.10 | 165.79 | 166.65 | 977,030 | +1.11(+0.67%) |
Dec 01, 2021 | 168.65 | 169.18 | 165.13 | 165.54 | 1,339,784 | -1.87(-1.12%) |
Nov 30, 2021 | 167.98 | 169.13 | 166.24 | 167.41 | 3,403,671 | -1.57(-0.93%) |
Nov 29, 2021 | 168.42 | 169.70 | 166.91 | 168.98 | 1,120,867 | +1.17(+0.70%) |
Nov 26, 2021 | 170.18 | 171.44 | 167.39 | 167.81 | 646,186 | -2.88(-1.69%) |
Nov 24, 2021 | 171.86 | 172.18 | 169.98 | 170.69 | 750,911 | -1.17(-0.68%) |
Nov 23, 2021 | 170.97 | 173.29 | 170.97 | 171.86 | 1,361,028 | +1.00(+0.59%) |
Nov 22, 2021 | 168.60 | 172.11 | 167.81 | 170.86 | 795,752 | +1.72(+1.02%) |
Nov 19, 2021 | 170.72 | 171.11 | 168.63 | 169.14 | 1,354,679 | -0.74(-0.43%) |
Nov 18, 2021 | 168.28 | 170.28 | 169.67 | 169.88 | 890,885 | +1.61(+0.96%) |
Nov 17, 2021 | 166.78 | 168.69 | 166.52 | 168.26 | 687,003 | +1.48(+0.89%) |
Nov 16, 2021 | 166.94 | 168.03 | 166.66 | 166.78 | 728,746 | +0.23(+0.14%) |
Nov 15, 2021 | 167.13 | 167.49 | 165.75 | 166.55 | 702,349 | -0.21(-0.12%) |
Nov 12, 2021 | 167.84 | 167.95 | 166.54 | 166.75 | 601,785 | -0.62(-0.37%) |
Nov 11, 2021 | 168.50 | 168.50 | 166.56 | 167.37 | 461,623 | -1.14(-0.67%) |
Nov 10, 2021 | 165.82 | 168.92 | 168.51 | 931,573 | +3.17(+1.92%) | |
Nov 09, 2021 | 163.55 | 165.35 | 163.38 | 165.34 | 813,943 | +1.35(+0.82%) |
Nov 08, 2021 | 165.04 | 165.04 | 162.46 | 163.99 | 597,476 | -0.61(-0.37%) |
Nov 05, 2021 | 165.10 | 166.16 | 164.18 | 164.59 | 959,561 | +0.02(+0.01%) |
Nov 04, 2021 | 165.51 | 165.97 | 163.68 | 164.58 | 639,369 | -1.12(-0.67%) |
Nov 03, 2021 | 164.71 | 166.11 | 164.12 | 165.69 | 658,953 | +1.00(+0.60%) |
Nov 02, 2021 | 164.48 | 165.42 | 162.09 | 164.70 | 756,281 | +0.77(+0.47%) |
Nov 01, 2021 | 164.60 | 165.35 | 163.22 | 163.93 | 802,739 | -0.63(-0.38%) |
Oct 29, 2021 | 165.37 | 167.28 | 163.66 | 164.56 | 1,112,219 | -3.80(-2.26%) |
Oct 28, 2021 | 167.79 | 170.72 | 167.04 | 168.36 | 2,025,589 | -0.10(-0.06%) |
Oct 27, 2021 | 171.19 | 171.36 | 167.62 | 168.46 | 1,092,248 | -2.06(-1.21%) |
Oct 26, 2021 | 169.75 | 171.10 | 170.53 | 738,028 | +1.39(+0.82%) | |
Oct 25, 2021 | 170.84 | 170.86 | 169.02 | 169.14 | 636,531 | -1.75(-1.03%) |
Oct 22, 2021 | 169.22 | 171.44 | 169.01 | 170.89 | 513,470 | +1.69(+1.00%) |
Oct 21, 2021 | 170.65 | 170.65 | 168.58 | 169.20 | 578,725 | +0.10(+0.06%) |
Oct 20, 2021 | 168.83 | 169.87 | 168.67 | 169.10 | 650,531 | +0.46(+0.27%) |
Oct 19, 2021 | 167.81 | 169.15 | 167.39 | 168.64 | 701,001 | +0.91(+0.54%) |
Oct 18, 2021 | 168.59 | 168.88 | 167.44 | 167.73 | 792,072 | -0.83(-0.49%) |
Oct 15, 2021 | 170.96 | 171.03 | 168.03 | 168.56 | 2,778,647 | -2.44(-1.43%) |
Oct 14, 2021 | 169.86 | 171.01 | 168.79 | 171.00 | 899,345 | +1.93(+1.14%) |
Oct 13, 2021 | 168.85 | 169.49 | 166.37 | 169.06 | 914,460 | +0.61(+0.36%) |
Oct 12, 2021 | 167.54 | 169.52 | 166.80 | 168.45 | 1,622,913 | +1.21(+0.72%) |
Oct 11, 2021 | 166.74 | 167.94 | 166.31 | 167.24 | 905,209 | +0.43(+0.26%) |
Oct 08, 2021 | 167.19 | 167.79 | 166.13 | 166.81 | 681,154 | -0.28(-0.17%) |
Oct 07, 2021 | 168.09 | 169.89 | 166.52 | 167.09 | 1,456,768 | -0.47(-0.28%) |
Oct 06, 2021 | 163.51 | 167.92 | 162.87 | 167.56 | 1,433,163 | +3.83(+2.34%) |
Oct 05, 2021 | 162.05 | 164.99 | 161.09 | 163.73 | 1,171,116 | +2.73(+1.70%) |
Oct 04, 2021 | 160.64 | 162.29 | 159.28 | 161.00 | 1,194,475 | +0.73(+0.46%) |