Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 751.27 | 752.77 | 742.84 | 744.89 | 0 | -6.31(-0.84%) |
Feb 17, 2022 | 759.48 | 760.76 | 748.23 | 751.20 | 0 | -7.72(-1.02%) |
Feb 16, 2022 | 757.43 | 763.02 | 754.53 | 758.92 | 0 | +3.70(+0.49%) |
Feb 15, 2022 | 745.60 | 755.98 | 745.40 | 755.22 | 0 | +7.33(+0.98%) |
Feb 14, 2022 | 748.96 | 749.39 | 737.98 | 747.89 | 0 | -6.13(-0.81%) |
Feb 11, 2022 | 754.02 | 754.02 | 754.02 | 754.02 | 0 | -8.63(-1.13%) |
Feb 10, 2022 | 765.79 | 770.23 | 758.84 | 762.65 | 0 | -7.29(-0.95%) |
Feb 09, 2022 | 765.51 | 771.64 | 763.88 | 769.94 | 0 | +14.15(+1.87%) |
Feb 08, 2022 | 755.24 | 757.89 | 750.70 | 755.79 | 0 | +0.10(+0.01%) |
Feb 07, 2022 | 750.23 | 758.32 | 746.02 | 755.69 | 0 | +8.52(+1.14%) |
Feb 04, 2022 | 753.74 | 756.25 | 742.01 | 747.17 | 0 | -18.39(-2.40%) |
Feb 02, 2022 | 768.76 | 772.23 | 765.56 | 765.56 | 0 | +0.34(+0.04%) |
Feb 01, 2022 | 761.91 | 765.64 | 759.03 | 765.22 | 0 | +10.02(+1.33%) |
Jan 31, 2022 | 754.33 | 759.11 | 749.23 | 755.20 | 0 | +10.94(+1.47%) |
Jan 28, 2022 | 749.21 | 749.87 | 734.54 | 744.26 | 0 | -9.53(-1.26%) |
Jan 27, 2022 | 737.36 | 758.87 | 737.36 | 753.79 | 0 | +1.36(+0.18%) |
Jan 26, 2022 | 746.34 | 756.86 | 746.34 | 752.43 | 0 | +12.57(+1.70%) |
Jan 25, 2022 | 746.62 | 747.05 | 734.42 | 739.86 | 0 | +1.20(+0.16%) |
Jan 24, 2022 | 761.04 | 764.82 | 734.71 | 738.66 | 0 | -25.04(-3.28%) |
Jan 21, 2022 | 763.77 | 768.71 | 755.92 | 763.70 | 0 | -14.56(-1.87%) |
Jan 20, 2022 | 776.09 | 778.26 | 770.77 | 778.26 | 0 | +5.70(+0.74%) |
Jan 19, 2022 | 763.02 | 779.94 | 761.84 | 772.56 | 0 | +2.86(+0.37%) |
Jan 18, 2022 | 776.57 | 776.89 | 766.09 | 769.70 | 0 | -11.62(-1.49%) |
Jan 17, 2022 | 782.02 | 784.32 | 775.08 | 781.32 | 0 | -2.21(-0.28%) |
Jan 14, 2022 | 783.14 | 788.33 | 781.11 | 783.53 | 0 | -7.80(-0.99%) |
Jan 13, 2022 | 789.74 | 796.12 | 788.46 | 791.33 | 0 | +0.89(+0.11%) |
Jan 12, 2022 | 788.66 | 794.13 | 785.60 | 790.44 | 0 | +8.09(+1.03%) |
Jan 11, 2022 | 781.89 | 783.73 | 777.36 | 782.35 | 0 | +9.22(+1.19%) |
Jan 10, 2022 | 792.10 | 792.42 | 770.31 | 773.13 | 0 | -15.30(-1.94%) |
Jan 07, 2022 | 788.95 | 789.94 | 783.63 | 788.43 | 0 | +2.53(+0.32%) |
Jan 06, 2022 | 786.92 | 789.28 | 779.84 | 785.90 | 0 | -14.85(-1.85%) |
Jan 05, 2022 | 802.50 | 805.66 | 799.58 | 800.75 | 0 | -3.53(-0.44%) |
Jan 04, 2022 | 808.76 | 812.55 | 802.28 | 804.28 | 0 | +0.97(+0.12%) |
Jan 03, 2022 | 802.50 | 805.85 | 800.62 | 803.31 | 0 | +5.38(+0.67%) |
Dec 31, 2021 | 799.65 | 800.36 | 797.03 | 797.93 | 0 | -2.32(-0.29%) |
Dec 30, 2021 | 797.68 | 800.81 | 797.68 | 800.25 | 0 | +4.13(+0.52%) |
Dec 29, 2021 | 801.50 | 802.28 | 793.56 | 796.12 | 0 | -4.83(-0.60%) |
Dec 28, 2021 | 796.99 | 803.59 | 796.61 | 800.95 | 0 | +3.65(+0.46%) |
Dec 27, 2021 | 788.84 | 798.51 | 788.40 | 797.30 | 0 | +6.82(+0.86%) |
Dec 24, 2021 | 791.84 | 793.34 | 790.48 | 790.48 | 0 | -1.82(-0.23%) |
Dec 23, 2021 | 787.55 | 793.20 | 784.37 | 792.30 | 0 | +10.22(+1.31%) |
Dec 22, 2021 | 777.63 | 782.08 | 773.95 | 782.08 | 0 | +7.13(+0.92%) |
Dec 21, 2021 | 771.54 | 775.28 | 771.54 | 774.95 | 0 | +11.92(+1.56%) |
Dec 20, 2021 | 757.25 | 765.51 | 755.57 | 763.03 | 0 | -8.67(-1.12%) |
Dec 17, 2021 | 776.58 | 778.00 | 765.56 | 771.70 | 0 | -9.89(-1.27%) |
Dec 16, 2021 | 791.11 | 793.06 | 781.59 | 781.59 | 0 | +6.13(+0.79%) |
Dec 15, 2021 | 778.35 | 780.44 | 774.54 | 775.46 | 0 | -0.29(-0.04%) |
Dec 14, 2021 | 786.61 | 788.08 | 775.31 | 775.75 | 0 | -7.25(-0.93%) |
Dec 13, 2021 | 791.41 | 796.23 | 782.47 | 783.00 | 0 | -5.01(-0.64%) |
Dec 10, 2021 | 786.05 | 793.73 | 786.05 | 788.01 | 0 | -3.90(-0.49%) |
Dec 09, 2021 | 800.23 | 800.83 | 790.93 | 791.91 | 0 | -5.81(-0.73%) |
Dec 08, 2021 | 805.07 | 809.16 | 797.72 | 797.72 | 0 | -8.06(-1.00%) |
Dec 07, 2021 | 789.95 | 806.13 | 789.63 | 805.78 | 0 | +27.35(+3.51%) |
Dec 06, 2021 | 778.23 | 780.44 | 770.88 | 778.43 | 0 | +6.21(+0.80%) |
Dec 03, 2021 | 784.80 | 785.10 | 769.14 | 772.22 | 0 | -6.58(-0.84%) |
Dec 02, 2021 | 779.79 | 783.75 | 773.37 | 778.80 | 0 | -11.90(-1.50%) |
Dec 01, 2021 | 783.84 | 792.16 | 783.84 | 790.70 | 0 | +13.31(+1.71%) |
Nov 30, 2021 | 778.57 | 786.71 | 774.31 | 777.39 | 0 | -9.62(-1.22%) |
Nov 29, 2021 | 791.63 | 793.76 | 786.38 | 787.01 | 0 | +5.38(+0.69%) |
Nov 26, 2021 | 782.27 | 793.00 | 779.70 | 781.63 | 0 | -25.92(-3.21%) |
Nov 25, 2021 | 806.92 | 808.91 | 803.78 | 807.55 | 0 | +4.59(+0.57%) |
Nov 24, 2021 | 804.98 | 807.29 | 795.28 | 802.96 | 0 | +0.72(+0.09%) |
Nov 23, 2021 | 807.50 | 810.11 | 801.50 | 802.24 | 0 | -13.10(-1.61%) |
Nov 22, 2021 | 824.25 | 824.25 | 815.34 | 815.34 | 0 | -6.46(-0.79%) |
Nov 19, 2021 | 825.28 | 828.00 | 820.45 | 821.80 | 0 | -3.26(-0.40%) |
Nov 18, 2021 | 826.22 | 829.66 | 823.44 | 825.06 | 0 | -2.51(-0.30%) |
Nov 17, 2021 | 827.38 | 829.35 | 825.82 | 827.57 | 0 | +1.86(+0.23%) |
Nov 16, 2021 | 825.71 | 825.71 | 825.71 | 825.71 | 0 | +2.50(+0.30%) |
Nov 15, 2021 | 820.92 | 823.21 | 817.80 | 823.21 | 0 | +2.91(+0.35%) |
Nov 12, 2021 | 815.38 | 820.30 | 813.06 | 820.30 | 0 | +3.95(+0.48%) |
Nov 11, 2021 | 812.22 | 816.35 | 809.04 | 816.35 | 0 | -0.73(-0.09%) |
Nov 10, 2021 | 817.08 | 817.08 | 817.08 | 817.08 | 0 | +1.91(+0.23%) |
Nov 09, 2021 | 815.27 | 818.12 | 813.10 | 815.17 | 0 | -2.42(-0.30%) |
Nov 08, 2021 | 818.22 | 820.88 | 817.48 | 817.59 | 0 | -2.13(-0.26%) |
Nov 05, 2021 | 820.15 | 824.72 | 819.05 | 819.72 | 0 | -0.66(-0.08%) |
Nov 04, 2021 | 820.71 | 822.34 | 818.04 | 820.38 | 0 | +4.37(+0.54%) |
Nov 03, 2021 | 811.28 | 816.07 | 811.28 | 816.01 | 0 | +3.72(+0.46%) |
Nov 02, 2021 | 809.21 | 812.53 | 808.42 | 812.29 | 0 | +0.55(+0.07%) |
Nov 01, 2021 | 815.25 | 812.58 | 808.30 | 811.74 | 0 | +0.83(+0.10%) |
Oct 29, 2021 | 804.46 | 811.53 | 801.26 | 810.91 | 0 | -1.32(-0.16%) |
Oct 28, 2021 | 812.81 | 815.95 | 810.45 | 812.23 | 0 | -3.06(-0.38%) |
Oct 27, 2021 | 816.03 | 818.27 | 813.92 | 815.29 | 0 | -1.62(-0.20%) |
Oct 26, 2021 | 813.44 | 818.31 | 813.09 | 816.91 | 0 | +3.89(+0.48%) |
Oct 25, 2021 | 815.52 | 816.75 | 812.07 | 813.02 | 0 | +0.05(+0.01%) |
Oct 22, 2021 | 812.50 | 816.97 | 810.92 | 812.97 | 0 | +5.33(+0.66%) |
Oct 21, 2021 | 801.23 | 809.68 | 800.87 | 807.64 | 0 | +2.17(+0.27%) |
Oct 20, 2021 | 798.73 | 808.36 | 798.73 | 805.47 | 0 | +2.98(+0.37%) |
Oct 19, 2021 | 800.00 | 803.24 | 798.37 | 802.49 | 0 | +5.75(+0.72%) |
Oct 18, 2021 | 797.04 | 798.48 | 792.59 | 796.74 | 0 | -3.67(-0.46%) |
Oct 15, 2021 | 796.64 | 801.03 | 792.71 | 800.41 | 0 | +9.57(+1.21%) |
Oct 14, 2021 | 785.08 | 791.56 | 784.00 | 790.84 | 0 | +13.32(+1.71%) |
Oct 13, 2021 | 769.59 | 778.91 | 767.52 | 777.52 | 0 | +6.05(+0.78%) |
Oct 12, 2021 | 763.89 | 773.85 | 763.24 | 771.47 | 0 | -2.32(-0.30%) |
Oct 11, 2021 | 771.58 | 775.33 | 768.22 | 773.79 | 0 | +1.74(+0.23%) |
Oct 08, 2021 | 777.45 | 777.50 | 772.05 | 772.05 | 0 | -5.13(-0.66%) |
Oct 07, 2021 | 771.18 | 777.85 | 767.64 | 777.18 | 0 | +15.96(+2.10%) |
Oct 06, 2021 | 763.49 | 764.09 | 751.60 | 761.22 | 0 | -9.97(-1.29%) |
Oct 05, 2021 | 758.84 | 771.61 | 758.84 | 771.19 | 0 | +13.99(+1.85%) |
Oct 04, 2021 | 762.26 | 765.96 | 756.54 | 757.20 | 0 | -4.62(-0.61%) |
Oct 01, 2021 | 761.82 | 761.82 | 761.82 | 761.82 | 0 | -10.12(-1.31%) |
Sep 30, 2021 | 782.67 | 785.18 | 771.79 | 771.94 | 0 | -3.90(-0.50%) |
Sep 29, 2021 | 775.68 | 783.79 | 774.83 | 775.84 | 0 | +2.13(+0.28%) |
Sep 28, 2021 | 787.02 | 788.28 | 772.45 | 773.71 | 0 | -14.96(-1.90%) |
Sep 27, 2021 | 798.49 | 798.67 | 787.09 | 788.67 | 0 | -2.78(-0.35%) |
Sep 24, 2021 | 797.76 | 798.19 | 790.63 | 791.45 | 0 | -9.16(-1.14%) |
Sep 23, 2021 | 799.15 | 803.11 | 797.93 | 800.61 | 0 | +8.21(+1.04%) |
Sep 22, 2021 | 790.25 | 792.95 | 786.85 | 792.40 | 0 | +6.09(+0.77%) |
Sep 21, 2021 | 781.98 | 789.97 | 781.98 | 786.31 | 0 | +8.03(+1.03%) |
Sep 20, 2021 | 779.80 | 781.38 | 773.24 | 778.28 | 0 | -11.21(-1.42%) |
Sep 17, 2021 | 803.67 | 804.47 | 788.03 | 789.49 | 0 | -8.66(-1.09%) |
Sep 16, 2021 | 797.10 | 800.41 | 796.72 | 798.15 | 0 | +3.96(+0.50%) |
Sep 15, 2021 | 798.76 | 800.34 | 794.10 | 794.19 | 0 | -3.52(-0.44%) |
Sep 14, 2021 | 792.65 | 798.04 | 789.57 | 797.71 | 0 | +6.26(+0.79%) |
Sep 13, 2021 | 789.49 | 794.88 | 789.49 | 791.45 | 0 | +2.96(+0.38%) |
Sep 10, 2021 | 790.29 | 794.06 | 786.84 | 788.49 | 0 | +3.38(+0.43%) |
Sep 09, 2021 | 785.11 | 785.11 | 785.11 | 785.11 | 0 | -3.89(-0.49%) |
Sep 08, 2021 | 789.83 | 791.92 | 784.35 | 789.00 | 0 | -5.73(-0.72%) |
Sep 07, 2021 | 798.05 | 799.51 | 793.64 | 794.73 | 0 | -3.82(-0.48%) |
Sep 06, 2021 | 792.79 | 798.72 | 792.79 | 798.55 | 0 | +9.00(+1.14%) |
Sep 03, 2021 | 793.23 | 794.10 | 784.81 | 789.55 | 0 | -3.77(-0.48%) |
Sep 02, 2021 | 789.11 | 793.76 | 787.63 | 793.32 | 0 | +3.32(+0.42%) |
Sep 01, 2021 | 793.39 | 793.91 | 787.75 | 790.00 | 0 | +2.38(+0.30%) |
Aug 31, 2021 | 791.27 | 792.54 | 784.90 | 787.62 | 0 | -1.52(-0.19%) |
Aug 30, 2021 | 788.32 | 790.23 | 787.88 | 789.14 | 0 | +2.10(+0.27%) |
Aug 27, 2021 | 780.41 | 787.33 | 779.85 | 787.04 | 0 | +6.73(+0.86%) |
Aug 26, 2021 | 778.19 | 781.94 | 776.19 | 780.31 | 0 | -1.62(-0.21%) |
Aug 25, 2021 | 783.56 | 785.46 | 781.24 | 781.93 | 0 | -1.22(-0.16%) |
Aug 24, 2021 | 785.02 | 785.61 | 780.55 | 783.15 | 0 | +2.87(+0.37%) |
Aug 23, 2021 | 777.14 | 780.86 | 773.24 | 780.28 | 0 | +8.87(+1.15%) |
Aug 20, 2021 | 766.09 | 772.92 | 763.34 | 771.41 | 0 | +10.19(+1.34%) |
Aug 19, 2021 | 761.22 | 761.22 | 761.22 | 761.22 | 0 | -10.26(-1.33%) |
Aug 18, 2021 | 770.98 | 773.01 | 768.90 | 771.48 | 0 | +0.69(+0.09%) |
Aug 17, 2021 | 766.93 | 772.08 | 764.65 | 770.79 | 0 | +1.01(+0.13%) |
Aug 16, 2021 | 769.64 | 772.49 | 767.14 | 769.78 | 0 | -5.05(-0.65%) |
Aug 13, 2021 | 773.85 | 775.50 | 771.94 | 774.83 | 0 | -0.33(-0.04%) |
Aug 12, 2021 | 775.16 | 775.16 | 775.16 | 775.16 | 0 | -0.68(-0.09%) |
Aug 11, 2021 | 776.60 | 778.73 | 774.18 | 775.84 | 0 | +0.72(+0.09%) |
Aug 10, 2021 | 773.54 | 777.26 | 773.20 | 775.12 | 0 | +3.32(+0.43%) |
Aug 09, 2021 | 766.70 | 772.93 | 766.70 | 771.80 | 0 | +3.98(+0.52%) |
Aug 06, 2021 | 768.03 | 769.51 | 766.87 | 767.82 | 0 | -0.41(-0.05%) |
Aug 05, 2021 | 763.86 | 771.56 | 763.86 | 768.23 | 0 | +1.99(+0.26%) |
Aug 04, 2021 | 763.66 | 767.39 | 763.06 | 766.24 | 0 | +6.16(+0.81%) |
Aug 03, 2021 | 755.81 | 760.75 | 754.46 | 760.08 | 0 | +1.86(+0.25%) |
Aug 02, 2021 | 760.48 | 762.19 | 754.87 | 758.22 | 0 | +3.91(+0.52%) |
Jul 30, 2021 | 752.16 | 759.35 | 751.37 | 754.31 | 0 | -3.77(-0.50%) |
Jul 29, 2021 | 750.96 | 758.58 | 750.91 | 758.08 | 0 | +10.42(+1.39%) |
Jul 28, 2021 | 739.19 | 747.82 | 738.56 | 747.66 | 0 | +10.42(+1.41%) |
Jul 27, 2021 | 740.72 | 741.94 | 735.67 | 737.24 | 0 | -7.86(-1.05%) |
Jul 26, 2021 | 744.36 | 746.64 | 742.52 | 745.10 | 0 | -4.32(-0.58%) |
Jul 23, 2021 | 741.61 | 749.78 | 739.58 | 749.42 | 0 | +10.39(+1.41%) |
Jul 22, 2021 | 735.88 | 741.13 | 734.97 | 739.03 | 0 | +5.29(+0.72%) |
Jul 21, 2021 | 728.24 | 735.11 | 728.24 | 733.74 | 0 | +11.71(+1.62%) |
Jul 20, 2021 | 723.53 | 727.84 | 716.98 | 722.03 | 0 | +0.94(+0.13%) |
Jul 19, 2021 | 729.62 | 729.80 | 716.23 | 721.09 | 0 | -15.43(-2.09%) |
Jul 16, 2021 | 740.37 | 740.56 | 734.19 | 736.52 | 0 | -2.90(-0.39%) |
Jul 15, 2021 | 741.09 | 744.53 | 738.20 | 739.42 | 0 | -5.53(-0.74%) |
Jul 14, 2021 | 740.96 | 747.35 | 740.85 | 744.95 | 0 | +2.09(+0.28%) |
Jul 13, 2021 | 741.22 | 742.86 | 738.94 | 742.86 | 0 | +4.42(+0.60%) |
Jul 12, 2021 | 731.92 | 739.40 | 730.19 | 738.44 | 0 | +6.29(+0.86%) |
Jul 09, 2021 | 726.94 | 732.15 | 725.53 | 732.15 | 0 | +9.04(+1.25%) |
Jul 08, 2021 | 732.60 | 733.01 | 718.21 | 723.11 | 0 | -10.88(-1.48%) |
Jul 07, 2021 | 733.99 | 733.99 | 733.99 | 733.99 | 0 | +0.74(+0.10%) |
Jul 06, 2021 | 733.25 | 733.25 | 733.25 | 733.25 | 0 | -0.74(-0.10%) |
Jul 05, 2021 | 732.17 | 735.30 | 730.00 | 733.99 | 0 | +0.44(+0.06%) |
Jul 02, 2021 | 734.08 | 736.35 | 731.79 | 733.55 | 0 | +2.22(+0.30%) |
Jul 01, 2021 | 734.71 | 738.10 | 726.22 | 731.33 | 0 | +1.81(+0.25%) |
Jun 30, 2021 | 734.50 | 735.63 | 726.85 | 729.52 | 0 | -4.67(-0.64%) |
Jun 29, 2021 | 731.47 | 736.33 | 731.14 | 734.19 | 0 | +3.33(+0.46%) |
Jun 28, 2021 | 730.41 | 734.69 | 729.09 | 730.86 | 0 | -2.28(-0.31%) |
Jun 25, 2021 | 734.01 | 734.92 | 731.29 | 733.14 | 0 | +0.44(+0.06%) |
Jun 24, 2021 | 728.08 | 733.74 | 727.03 | 732.70 | 0 | +7.65(+1.06%) |
Jun 23, 2021 | 731.57 | 732.18 | 725.05 | 725.05 | 0 | -3.54(-0.49%) |
Jun 22, 2021 | 724.35 | 729.76 | 721.87 | 728.59 | 0 | +4.82(+0.67%) |
Jun 21, 2021 | 715.16 | 724.25 | 713.94 | 723.77 | 0 | +4.14(+0.58%) |
Jun 18, 2021 | 733.17 | 735.63 | 717.81 | 719.63 | 0 | -15.26(-2.08%) |
Jun 17, 2021 | 728.75 | 736.07 | 728.47 | 734.89 | 0 | +1.39(+0.19%) |
Jun 16, 2021 | 732.68 | 734.87 | 731.12 | 733.50 | 0 | +2.52(+0.34%) |
Jun 15, 2021 | 733.97 | 734.64 | 730.85 | 730.98 | 0 | +0.88(+0.12%) |
Jun 14, 2021 | 730.98 | 734.64 | 728.40 | 730.10 | 0 | +1.62(+0.22%) |
Jun 11, 2021 | 726.70 | 729.00 | 724.99 | 728.48 | 0 | +3.03(+0.42%) |
Jun 10, 2021 | 723.66 | 727.14 | 721.43 | 725.45 | 0 | +2.74(+0.38%) |
Jun 09, 2021 | 719.89 | 723.25 | 718.70 | 722.71 | 0 | +3.28(+0.46%) |
Jun 08, 2021 | 719.31 | 723.04 | 718.00 | 719.43 | 0 | +0.82(+0.11%) |
Jun 07, 2021 | 719.87 | 721.31 | 716.08 | 718.61 | 0 | -1.57(-0.22%) |
Jun 04, 2021 | 717.15 | 720.88 | 716.09 | 720.18 | 0 | +3.10(+0.43%) |
Jun 03, 2021 | 718.24 | 718.38 | 712.42 | 717.08 | 0 | -1.85(-0.26%) |
Jun 02, 2021 | 715.93 | 719.05 | 715.56 | 718.93 | 0 | +2.99(+0.42%) |