Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 226.76 | 231.10 | 224.21 | 224.66 | 1,078,999 | -6.54(-2.83%) |
Oct 28, 2022 | 230.12 | 232.65 | 222.28 | 231.20 | 977,848 | +1.89(+0.82%) |
Oct 27, 2022 | 224.77 | 231.36 | 220.75 | 229.31 | 742,070 | +6.67(+3.00%) |
Oct 26, 2022 | 220.56 | 234.07 | 219.47 | 222.64 | 1,149,103 | +3.40(+1.55%) |
Oct 25, 2022 | 208.35 | 226.86 | 207.52 | 219.24 | 1,222,797 | +9.42(+4.49%) |
Oct 24, 2022 | 189.32 | 210.77 | 184.69 | 209.81 | 1,821,765 | +29.91(+16.63%) |
Oct 21, 2022 | 169.36 | 182.42 | 168.64 | 179.90 | 688,306 | +8.38(+4.89%) |
Oct 20, 2022 | 172.02 | 179.21 | 170.71 | 171.52 | 653,184 | +0.31(+0.18%) |
Oct 19, 2022 | 173.19 | 175.96 | 168.53 | 171.21 | 467,035 | -4.52(-2.57%) |
Oct 18, 2022 | 177.55 | 179.39 | 170.89 | 175.73 | 536,415 | +3.42(+1.99%) |
Oct 17, 2022 | 163.42 | 174.12 | 162.78 | 172.31 | 971,277 | +13.70(+8.64%) |
Oct 14, 2022 | 174.67 | 176.10 | 158.50 | 158.61 | 741,702 | -13.75(-7.98%) |
Oct 13, 2022 | 169.08 | 177.79 | 165.87 | 172.36 | 662,720 | -1.04(-0.60%) |
Oct 12, 2022 | 171.94 | 175.43 | 167.09 | 173.40 | 840,665 | -0.30(-0.18%) |
Oct 11, 2022 | 165.54 | 178.96 | 164.80 | 173.70 | 1,192,311 | +5.20(+3.08%) |
Oct 10, 2022 | 166.91 | 170.25 | 158.97 | 168.50 | 1,168,989 | +1.64(+0.98%) |
Oct 07, 2022 | 164.37 | 174.43 | 164.37 | 166.87 | 2,157,269 | -2.32(-1.37%) |
Oct 06, 2022 | 163.95 | 173.18 | 163.91 | 169.19 | 1,131,324 | +4.05(+2.45%) |
Oct 05, 2022 | 154.35 | 166.94 | 154.35 | 165.14 | 1,263,239 | +5.62(+3.52%) |
Oct 04, 2022 | 155.24 | 161.51 | 154.93 | 159.52 | 1,746,230 | +9.53(+6.35%) |
Oct 03, 2022 | 145.57 | 152.75 | 145.18 | 149.99 | 1,206,111 | +8.94(+6.34%) |
Sep 30, 2022 | 134.97 | 145.85 | 134.97 | 141.05 | 1,726,063 | +4.64(+3.40%) |
Sep 29, 2022 | 143.56 | 144.24 | 134.12 | 136.42 | 1,562,903 | -11.75(-7.93%) |
Sep 28, 2022 | 137.46 | 150.74 | 137.46 | 148.17 | 1,395,108 | +9.72(+7.02%) |
Sep 27, 2022 | 135.78 | 142.97 | 133.96 | 138.45 | 1,459,704 | +6.51(+4.93%) |
Sep 26, 2022 | 130.64 | 140.03 | 130.64 | 131.94 | 1,098,759 | +0.59(+0.45%) |
Sep 23, 2022 | 127.08 | 132.17 | 125.25 | 131.35 | 1,071,416 | -0.66(-0.50%) |
Sep 22, 2022 | 142.90 | 143.26 | 131.06 | 132.02 | 1,078,147 | -10.79(-7.56%) |
Sep 21, 2022 | 144.43 | 150.18 | 142.36 | 142.81 | 1,600,703 | +0.30(+0.21%) |
Sep 20, 2022 | 143.94 | 147.56 | 141.74 | 142.52 | 1,160,140 | -3.96(-2.70%) |
Sep 19, 2022 | 137.63 | 148.02 | 137.06 | 146.48 | 1,358,360 | +6.53(+4.66%) |
Sep 16, 2022 | 149.44 | 151.07 | 138.81 | 139.95 | 2,445,124 | -13.68(-8.91%) |
Sep 15, 2022 | 157.26 | 162.56 | 152.31 | 153.63 | 784,987 | -5.00(-3.15%) |
Sep 14, 2022 | 157.31 | 158.67 | 150.62 | 158.63 | 1,393,458 | +1.65(+1.05%) |
Sep 13, 2022 | 159.97 | 165.26 | 156.09 | 156.98 | 3,219,754 | -9.84(-5.90%) |
Sep 12, 2022 | 161.88 | 167.22 | 160.11 | 166.82 | 508,861 | +7.02(+4.39%) |
Sep 09, 2022 | 153.15 | 159.83 | 151.69 | 159.80 | 575,696 | +10.61(+7.11%) |
Sep 08, 2022 | 147.41 | 152.24 | 145.19 | 149.19 | 672,255 | -0.51(-0.34%) |
Sep 07, 2022 | 144.84 | 151.29 | 141.59 | 149.70 | 822,012 | +2.52(+1.71%) |
Sep 06, 2022 | 153.09 | 154.41 | 146.40 | 147.18 | 2,272,529 | -6.48(-4.22%) |
Sep 02, 2022 | 159.82 | 160.75 | 153.29 | 153.66 | 495,756 | -3.64(-2.31%) |
Sep 01, 2022 | 156.29 | 157.54 | 151.82 | 157.30 | 1,065,935 | -1.73(-1.09%) |
Aug 31, 2022 | 161.92 | 164.45 | 158.92 | 159.03 | 3,599,058 | -2.03(-1.26%) |
Aug 30, 2022 | 170.07 | 170.39 | 159.41 | 161.06 | 581,750 | -6.59(-3.93%) |
Aug 29, 2022 | 166.73 | 169.29 | 165.51 | 167.66 | 374,911 | -0.13(-0.08%) |
Aug 26, 2022 | 176.14 | 178.13 | 167.72 | 167.79 | 408,278 | -8.63(-4.89%) |
Aug 25, 2022 | 170.98 | 176.73 | 170.49 | 176.42 | 387,435 | +7.10(+4.19%) |
Aug 24, 2022 | 164.89 | 170.72 | 164.89 | 169.32 | 372,337 | +4.81(+2.92%) |
Aug 23, 2022 | 158.91 | 165.25 | 157.72 | 164.51 | 848,540 | +8.48(+5.44%) |
Aug 22, 2022 | 157.79 | 159.97 | 155.01 | 156.03 | 967,940 | -5.98(-3.69%) |
Aug 19, 2022 | 167.74 | 168.84 | 161.82 | 162.00 | 1,143,455 | -10.05(-5.84%) |
Aug 18, 2022 | 171.92 | 173.82 | 168.61 | 172.06 | 422,114 | -1.25(-0.72%) |
Aug 17, 2022 | 180.25 | 182.08 | 173.16 | 173.30 | 430,095 | -10.94(-5.94%) |
Aug 16, 2022 | 179.28 | 189.37 | 179.28 | 184.24 | 579,377 | +4.24(+2.35%) |
Aug 15, 2022 | 176.11 | 181.75 | 175.64 | 180.00 | 540,972 | +0.36(+0.20%) |
Aug 12, 2022 | 179.15 | 180.65 | 175.68 | 179.64 | 505,930 | +2.07(+1.17%) |
Aug 11, 2022 | 179.26 | 184.04 | 176.72 | 177.57 | 967,790 | +0.65(+0.37%) |
Aug 10, 2022 | 181.00 | 183.19 | 176.51 | 176.92 | 478,851 | +2.51(+1.44%) |
Aug 09, 2022 | 175.65 | 177.17 | 172.16 | 174.41 | 455,548 | -3.36(-1.89%) |
Aug 08, 2022 | 178.46 | 184.32 | 176.85 | 177.78 | 1,118,199 | +2.85(+1.63%) |
Aug 05, 2022 | 165.53 | 175.78 | 164.90 | 174.92 | 739,679 | +6.26(+3.71%) |
Aug 04, 2022 | 171.72 | 175.77 | 168.52 | 168.66 | 776,251 | -3.16(-1.84%) |
Aug 03, 2022 | 166.94 | 174.75 | 165.17 | 171.83 | 1,196,350 | +7.90(+4.82%) |
Aug 02, 2022 | 181.04 | 185.26 | 154.44 | 163.93 | 2,123,678 | -8.12(-4.72%) |
Aug 01, 2022 | 172.02 | 177.51 | 169.67 | 172.06 | 1,760,024 | -0.89(-0.52%) |
Jul 29, 2022 | 163.19 | 177.00 | 162.59 | 172.95 | 1,264,315 | +9.58(+5.86%) |
Jul 28, 2022 | 154.12 | 167.22 | 153.78 | 163.37 | 1,103,399 | +14.88(+10.02%) |
Jul 27, 2022 | 142.75 | 149.92 | 140.62 | 148.49 | 426,717 | +7.76(+5.52%) |
Jul 26, 2022 | 151.12 | 151.12 | 139.04 | 140.73 | 1,048,238 | -11.39(-7.49%) |
Jul 25, 2022 | 148.87 | 152.54 | 145.74 | 152.12 | 403,073 | +3.60(+2.42%) |
Jul 22, 2022 | 151.41 | 153.46 | 145.89 | 148.52 | 554,607 | -1.66(-1.11%) |
Jul 21, 2022 | 154.21 | 154.40 | 146.29 | 150.18 | 727,611 | -1.52(-1.00%) |
Jul 20, 2022 | 151.33 | 154.15 | 149.03 | 151.70 | 606,106 | -0.63(-0.41%) |
Jul 19, 2022 | 148.48 | 153.04 | 148.03 | 152.33 | 537,507 | +7.58(+5.24%) |
Jul 18, 2022 | 147.16 | 152.97 | 143.95 | 144.75 | 601,337 | +0.54(+0.38%) |
Jul 15, 2022 | 146.74 | 148.16 | 142.85 | 144.21 | 335,232 | +0.72(+0.50%) |
Jul 14, 2022 | 144.19 | 146.01 | 141.84 | 143.49 | 669,321 | -5.61(-3.77%) |
Jul 13, 2022 | 141.79 | 150.12 | 141.79 | 149.10 | 510,707 | +4.08(+2.81%) |
Jul 12, 2022 | 141.64 | 148.96 | 141.15 | 145.02 | 729,381 | +3.16(+2.23%) |
Jul 11, 2022 | 146.72 | 147.27 | 141.29 | 141.86 | 495,527 | -6.99(-4.70%) |
Jul 08, 2022 | 150.56 | 153.11 | 146.91 | 148.85 | 362,633 | -0.29(-0.20%) |
Jul 07, 2022 | 143.90 | 150.54 | 143.22 | 149.15 | 741,447 | +7.65(+5.41%) |
Jul 06, 2022 | 146.81 | 149.29 | 137.42 | 141.50 | 1,136,928 | -6.24(-4.23%) |
Jul 05, 2022 | 138.97 | 148.91 | 136.53 | 147.74 | 2,033,687 | +4.36(+3.04%) |
Jul 01, 2022 | 138.72 | 144.84 | 138.36 | 143.38 | 597,752 | +3.64(+2.60%) |
Jun 30, 2022 | 139.26 | 141.40 | 136.26 | 139.74 | 503,105 | -3.23(-2.26%) |
Jun 29, 2022 | 147.27 | 147.53 | 138.56 | 142.97 | 728,895 | -4.63(-3.13%) |
Jun 28, 2022 | 156.75 | 160.90 | 147.33 | 147.60 | 455,636 | -7.06(-4.56%) |
Jun 27, 2022 | 158.02 | 160.40 | 151.24 | 154.66 | 1,933,235 | -1.00(-0.64%) |
Jun 24, 2022 | 148.20 | 158.26 | 147.93 | 155.66 | 5,908,719 | +8.84(+6.02%) |
Jun 23, 2022 | 145.21 | 147.64 | 142.76 | 146.81 | 777,085 | +1.46(+1.01%) |
Jun 22, 2022 | 148.25 | 153.68 | 142.94 | 145.35 | 1,112,735 | -6.52(-4.29%) |
Jun 21, 2022 | 156.77 | 160.21 | 148.15 | 151.87 | 842,162 | -0.94(-0.62%) |
Jun 17, 2022 | 152.81 | 157.17 | 149.90 | 152.81 | 2,329,917 | +0.38(+0.25%) |
Jun 16, 2022 | 156.77 | 160.65 | 148.90 | 152.43 | 1,651,395 | -11.98(-7.29%) |
Jun 15, 2022 | 159.78 | 171.66 | 158.96 | 164.41 | 1,382,456 | +12.09(+7.94%) |
Jun 14, 2022 | 154.11 | 155.32 | 150.43 | 152.31 | 721,476 | +1.25(+0.82%) |
Jun 13, 2022 | 152.99 | 154.56 | 147.50 | 151.07 | 1,055,774 | -8.61(-5.39%) |
Jun 10, 2022 | 162.73 | 165.97 | 158.15 | 159.68 | 688,414 | -4.96(-3.01%) |
Jun 09, 2022 | 173.99 | 174.88 | 164.62 | 164.63 | 555,122 | -10.59(-6.05%) |
Jun 08, 2022 | 182.18 | 182.64 | 170.44 | 175.23 | 901,766 | -9.61(-5.20%) |
Jun 07, 2022 | 177.41 | 185.82 | 176.56 | 184.83 | 913,180 | +2.82(+1.55%) |
Jun 06, 2022 | 181.86 | 185.87 | 174.29 | 182.01 | 1,192,346 | +0.10(+0.06%) |
Jun 03, 2022 | 187.68 | 188.94 | 179.96 | 181.91 | 454,337 | -6.19(-3.29%) |
Jun 02, 2022 | 177.14 | 189.75 | 177.08 | 188.09 | 617,503 | +10.04(+5.64%) |
Jun 01, 2022 | 182.96 | 182.96 | 170.50 | 178.05 | 681,306 | -2.74(-1.51%) |
May 31, 2022 | 186.38 | 192.99 | 180.61 | 180.79 | 945,823 | -10.17(-5.32%) |
May 27, 2022 | 181.15 | 192.62 | 180.14 | 190.95 | 1,107,398 | +15.15(+8.61%) |
May 26, 2022 | 170.35 | 178.88 | 169.67 | 175.81 | 1,011,316 | +5.70(+3.35%) |
May 25, 2022 | 164.60 | 177.33 | 164.48 | 170.11 | 882,006 | +3.59(+2.16%) |
May 24, 2022 | 171.91 | 171.91 | 157.70 | 166.52 | 1,071,645 | -8.87(-5.06%) |
May 23, 2022 | 170.62 | 177.00 | 168.06 | 175.39 | 1,356,027 | +9.42(+5.68%) |
May 20, 2022 | 175.38 | 176.01 | 156.96 | 165.97 | 1,048,933 | -4.79(-2.80%) |
May 19, 2022 | 173.02 | 178.21 | 165.38 | 170.75 | 1,869,517 | -6.20(-3.50%) |
May 18, 2022 | 197.96 | 198.57 | 175.89 | 176.95 | 1,085,705 | -25.25(-12.49%) |
May 17, 2022 | 201.54 | 206.15 | 199.18 | 202.20 | 674,975 | +5.08(+2.58%) |
May 16, 2022 | 196.15 | 200.06 | 190.64 | 197.12 | 789,913 | +2.22(+1.14%) |
May 13, 2022 | 210.02 | 217.47 | 194.83 | 194.90 | 1,690,444 | -14.07(-6.73%) |
May 12, 2022 | 210.39 | 216.44 | 201.00 | 208.97 | 732,053 | -3.30(-1.55%) |
May 11, 2022 | 215.65 | 224.53 | 207.47 | 212.26 | 1,275,031 | -3.39(-1.57%) |
May 10, 2022 | 219.36 | 229.32 | 210.32 | 215.66 | 838,234 | -0.27(-0.12%) |
May 09, 2022 | 238.39 | 239.85 | 212.62 | 215.92 | 928,944 | -27.17(-11.18%) |
May 06, 2022 | 255.89 | 256.54 | 236.59 | 243.09 | 985,428 | -16.95(-6.52%) |
May 05, 2022 | 269.78 | 274.58 | 255.84 | 260.04 | 670,591 | -16.64(-6.01%) |
May 04, 2022 | 271.81 | 284.08 | 257.26 | 276.68 | 1,132,890 | +5.63(+2.08%) |
May 03, 2022 | 286.93 | 292.25 | 248.60 | 271.05 | 2,206,021 | +4.49(+1.68%) |
May 02, 2022 | 249.99 | 278.46 | 246.74 | 266.56 | 1,782,152 | +12.25(+4.82%) |
Apr 29, 2022 | 259.43 | 268.69 | 253.45 | 254.31 | 611,507 | -5.11(-1.97%) |
Apr 28, 2022 | 269.46 | 271.78 | 243.89 | 259.43 | 950,424 | -4.29(-1.63%) |
Apr 27, 2022 | 261.70 | 276.14 | 254.07 | 263.72 | 1,089,854 | +3.84(+1.48%) |
Apr 26, 2022 | 279.02 | 282.22 | 255.94 | 259.88 | 1,395,709 | -24.86(-8.73%) |
Apr 25, 2022 | 272.70 | 288.13 | 272.08 | 284.75 | 1,588,605 | +1.55(+0.55%) |
Apr 22, 2022 | 291.30 | 295.54 | 278.38 | 283.20 | 855,040 | -10.21(-3.48%) |
Apr 21, 2022 | 306.55 | 311.44 | 288.99 | 293.41 | 1,245,151 | -10.07(-3.32%) |
Apr 20, 2022 | 275.53 | 308.62 | 275.53 | 303.48 | 1,877,003 | +32.37(+11.94%) |
Apr 19, 2022 | 254.83 | 271.79 | 253.18 | 271.11 | 620,726 | +17.93(+7.08%) |
Apr 18, 2022 | 249.87 | 258.42 | 246.53 | 253.19 | 528,711 | +1.01(+0.40%) |
Apr 14, 2022 | 255.76 | 260.91 | 244.95 | 252.18 | 572,317 | -4.04(-1.58%) |
Apr 13, 2022 | 248.02 | 256.42 | 245.52 | 256.21 | 562,518 | +11.30(+4.61%) |
Apr 12, 2022 | 245.78 | 257.56 | 241.72 | 244.92 | 847,637 | +1.15(+0.47%) |
Apr 11, 2022 | 229.65 | 248.83 | 228.97 | 243.77 | 795,306 | +11.27(+4.85%) |
Apr 08, 2022 | 237.16 | 244.87 | 231.45 | 232.50 | 956,837 | -6.62(-2.77%) |
Apr 07, 2022 | 233.75 | 243.26 | 227.39 | 239.12 | 749,529 | +4.98(+2.13%) |
Apr 06, 2022 | 247.53 | 251.28 | 224.57 | 234.14 | 1,526,724 | -28.76(-10.94%) |
Apr 05, 2022 | 265.40 | 271.61 | 257.30 | 262.90 | 731,588 | -6.68(-2.48%) |
Apr 04, 2022 | 247.74 | 273.91 | 247.74 | 269.58 | 1,163,185 | +22.00(+8.89%) |
Apr 01, 2022 | 252.98 | 264.36 | 236.70 | 247.58 | 1,615,318 | -2.58(-1.03%) |
Mar 31, 2022 | 242.04 | 252.93 | 239.91 | 250.16 | 794,585 | +6.51(+2.67%) |
Mar 30, 2022 | 251.09 | 255.77 | 242.87 | 243.66 | 905,504 | -12.76(-4.98%) |
Mar 29, 2022 | 250.20 | 258.90 | 240.78 | 256.42 | 771,566 | +9.98(+4.05%) |
Mar 28, 2022 | 249.65 | 249.73 | 240.08 | 246.44 | 1,151,367 | -3.32(-1.33%) |
Mar 25, 2022 | 258.43 | 259.37 | 246.44 | 249.75 | 1,199,645 | -5.83(-2.28%) |
Mar 24, 2022 | 253.69 | 257.96 | 246.02 | 255.59 | 902,090 | +1.10(+0.43%) |
Mar 23, 2022 | 260.39 | 269.57 | 253.92 | 254.49 | 672,808 | -11.34(-4.26%) |
Mar 22, 2022 | 262.30 | 274.50 | 259.99 | 265.82 | 1,675,149 | +7.74(+3.00%) |
Mar 21, 2022 | 272.17 | 272.17 | 253.11 | 258.08 | 1,399,685 | -10.93(-4.06%) |
Mar 18, 2022 | 283.38 | 284.04 | 260.45 | 269.00 | 1,973,964 | -14.13(-4.99%) |
Mar 17, 2022 | 262.85 | 284.40 | 260.99 | 283.13 | 1,329,956 | +15.69(+5.87%) |
Mar 16, 2022 | 227.47 | 268.78 | 223.37 | 267.45 | 3,514,573 | +47.37(+21.53%) |
Mar 15, 2022 | 205.09 | 220.20 | 203.47 | 220.07 | 967,954 | +17.57(+8.67%) |
Mar 14, 2022 | 198.32 | 214.22 | 196.68 | 202.51 | 1,606,361 | +4.88(+2.47%) |
Mar 11, 2022 | 190.63 | 200.24 | 190.63 | 197.62 | 1,020,843 | +6.37(+3.33%) |
Mar 10, 2022 | 177.86 | 191.40 | 177.12 | 191.26 | 810,061 | +6.23(+3.37%) |
Mar 09, 2022 | 172.44 | 188.12 | 171.34 | 185.02 | 901,295 | +18.35(+11.01%) |
Mar 08, 2022 | 154.84 | 172.67 | 154.84 | 166.68 | 1,137,596 | +12.47(+8.09%) |
Mar 07, 2022 | 166.83 | 168.22 | 153.19 | 154.20 | 795,433 | -11.75(-7.08%) |
Mar 04, 2022 | 171.27 | 171.30 | 161.67 | 165.96 | 576,136 | -6.39(-3.71%) |
Mar 03, 2022 | 177.84 | 180.43 | 169.93 | 172.35 | 462,943 | -6.90(-3.85%) |
Mar 02, 2022 | 174.81 | 181.56 | 174.09 | 179.25 | 709,112 | +7.94(+4.64%) |
Mar 01, 2022 | 174.00 | 177.18 | 169.06 | 171.30 | 1,201,799 | -2.98(-1.71%) |
Feb 28, 2022 | 169.91 | 178.10 | 169.18 | 174.29 | 1,387,505 | +3.26(+1.91%) |
Feb 25, 2022 | 159.26 | 172.85 | 160.70 | 171.03 | 1,565,199 | +11.64(+7.30%) |
Feb 24, 2022 | 134.79 | 160.88 | 134.72 | 159.39 | 1,195,767 | +17.33(+12.20%) |
Feb 23, 2022 | 144.24 | 149.25 | 141.26 | 142.06 | 1,105,897 | -1.25(-0.88%) |
Feb 22, 2022 | 150.86 | 150.86 | 142.33 | 143.31 | 1,409,911 | -9.13(-5.99%) |
Feb 18, 2022 | 152.44 | 0 | -4.50(-2.87%) | |||
Feb 17, 2022 | 164.84 | 167.73 | 156.02 | 156.95 | 1,183,323 | -9.13(-5.50%) |
Feb 16, 2022 | 160.29 | 167.90 | 156.89 | 166.08 | 1,003,510 | +3.37(+2.07%) |
Feb 15, 2022 | 180.88 | 181.68 | 156.41 | 162.71 | 3,850,480 | -22.29(-12.05%) |
Feb 14, 2022 | 174.80 | 192.03 | 173.40 | 185.00 | 2,377,431 | +12.79(+7.43%) |
Feb 11, 2022 | 182.77 | 184.46 | 168.50 | 172.21 | 773,232 | -8.51(-4.71%) |
Feb 10, 2022 | 188.14 | 192.99 | 177.97 | 180.72 | 901,806 | -9.93(-5.21%) |
Feb 09, 2022 | 179.95 | 191.55 | 179.95 | 190.65 | 1,065,967 | +12.66(+7.12%) |
Feb 08, 2022 | 178.02 | 181.46 | 174.58 | 177.98 | 704,753 | +0.38(+0.21%) |
Feb 07, 2022 | 172.81 | 180.96 | 171.70 | 177.60 | 1,395,359 | +6.19(+3.61%) |
Feb 04, 2022 | 165.01 | 173.29 | 162.67 | 171.42 | 716,764 | +5.81(+3.51%) |
Feb 03, 2022 | 167.10 | 165.61 | 483,263 | -5.42(-3.17%) | ||
Feb 02, 2022 | 171.35 | 172.94 | 168.76 | 171.03 | 498,534 | +0.97(+0.57%) |
Feb 01, 2022 | 170.26 | 172.21 | 160.89 | 170.06 | 674,992 | +2.67(+1.60%) |
Jan 31, 2022 | 158.20 | 167.71 | 167.39 | 757,679 | +10.22(+6.50%) | |
Jan 28, 2022 | 156.29 | 157.37 | 149.43 | 157.17 | 742,032 | +0.87(+0.56%) |
Jan 27, 2022 | 162.85 | 167.32 | 152.82 | 156.29 | 753,784 | -6.70(-4.11%) |
Jan 26, 2022 | 168.17 | 175.40 | 160.66 | 162.99 | 906,653 | +1.93(+1.20%) |
Jan 25, 2022 | 161.76 | 164.53 | 154.21 | 161.06 | 1,070,579 | -6.56(-3.92%) |
Jan 24, 2022 | 162.31 | 170.10 | 154.39 | 167.63 | 1,317,054 | +1.27(+0.77%) |
Jan 21, 2022 | 174.31 | 175.84 | 164.00 | 166.35 | 1,246,871 | -10.46(-5.92%) |
Jan 20, 2022 | 177.80 | 187.96 | 173.27 | 176.81 | 897,038 | -1.51(-0.85%) |
Jan 19, 2022 | 184.70 | 185.27 | 176.66 | 178.33 | 1,015,676 | -4.94(-2.70%) |
Jan 18, 2022 | 181.38 | 186.60 | 179.90 | 183.27 | 956,914 | -2.30(-1.24%) |
Jan 14, 2022 | 185.56 | 0 | +3.22(+1.77%) | |||
Jan 13, 2022 | 182.90 | 188.19 | 181.56 | 182.34 | 848,356 | -0.12(-0.07%) |
Jan 12, 2022 | 190.39 | 191.68 | 182.01 | 182.47 | 661,188 | -6.44(-3.41%) |
Jan 11, 2022 | 188.79 | 191.52 | 184.32 | 188.91 | 742,100 | -0.73(-0.39%) |
Jan 10, 2022 | 185.94 | 189.99 | 180.42 | 189.64 | 958,586 | +2.41(+1.29%) |
Jan 07, 2022 | 190.48 | 191.98 | 184.62 | 187.23 | 542,513 | -2.79(-1.47%) |
Jan 06, 2022 | 194.77 | 196.79 | 186.01 | 190.02 | 696,797 | +4.84(+2.62%) |
Jan 05, 2022 | 193.21 | 194.03 | 183.46 | 185.18 | 1,327,593 | -7.25(-3.77%) |
Jan 04, 2022 | 195.59 | 198.46 | 189.37 | 192.43 | 718,584 | +0.29(+0.15%) |
Jan 03, 2022 | 199.28 | 202.75 | 191.65 | 192.13 | 829,507 | -4.89(-2.48%) |
Dec 31, 2021 | 195.33 | 198.95 | 193.82 | 197.02 | 922,217 | +2.26(+1.16%) |
Dec 30, 2021 | 196.25 | 199.27 | 194.04 | 194.76 | 571,431 | -1.49(-0.76%) |
Dec 29, 2021 | 199.14 | 199.57 | 192.95 | 196.25 | 601,921 | -3.56(-1.78%) |
Dec 28, 2021 | 212.03 | 213.91 | 198.46 | 199.82 | 672,225 | -12.27(-5.78%) |
Dec 27, 2021 | 212.76 | 217.61 | 205.72 | 212.08 | 956,787 | -0.68(-0.32%) |
Dec 23, 2021 | 209.96 | 214.54 | 206.50 | 212.76 | 833,324 | +6.68(+3.24%) |
Dec 22, 2021 | 211.65 | 213.82 | 203.34 | 206.08 | 868,682 | -8.05(-3.76%) |
Dec 21, 2021 | 207.04 | 217.38 | 207.04 | 214.13 | 1,045,624 | +11.91(+5.89%) |
Dec 20, 2021 | 202.22 | 203.85 | 195.24 | 202.22 | 927,750 | -3.51(-1.71%) |
Dec 17, 2021 | 199.52 | 211.47 | 197.60 | 205.74 | 4,026,078 | +0.27(+0.13%) |
Dec 16, 2021 | 217.87 | 217.87 | 201.88 | 205.47 | 994,846 | -9.79(-4.55%) |
Dec 15, 2021 | 217.11 | 218.51 | 210.21 | 215.26 | 919,583 | +0.47(+0.22%) |
Dec 14, 2021 | 221.34 | 223.00 | 213.37 | 214.78 | 1,482,122 | -9.32(-4.16%) |
Dec 13, 2021 | 231.12 | 231.12 | 218.23 | 224.10 | 1,461,214 | -7.71(-3.32%) |
Dec 10, 2021 | 236.19 | 236.19 | 225.46 | 231.81 | 2,259,165 | -2.12(-0.91%) |
Dec 09, 2021 | 233.76 | 236.92 | 227.24 | 233.93 | 695,539 | -1.84(-0.78%) |
Dec 08, 2021 | 240.75 | 246.44 | 229.93 | 235.77 | 805,881 | -4.36(-1.82%) |
Dec 07, 2021 | 256.53 | 260.00 | 239.15 | 240.13 | 756,867 | -11.93(-4.73%) |
Dec 06, 2021 | 253.84 | 261.58 | 232.60 | 252.06 | 988,474 | +3.88(+1.56%) |
Dec 03, 2021 | 257.48 | 260.83 | 242.28 | 248.19 | 915,058 | -6.56(-2.57%) |
Dec 02, 2021 | 242.29 | 260.32 | 238.50 | 254.74 | 1,324,405 | +14.11(+5.86%) |
Dec 01, 2021 | 269.58 | 273.39 | 238.58 | 240.63 | 2,108,017 | -20.26(-7.76%) |
Nov 30, 2021 | 282.18 | 286.16 | 259.71 | 260.89 | 1,269,496 | -29.05(-10.02%) |
Nov 29, 2021 | 293.23 | 301.11 | 286.12 | 289.94 | 844,956 | +15.39(+5.61%) |
Nov 26, 2021 | 274.66 | 278.37 | 262.51 | 274.54 | 956,486 | -22.51(-7.58%) |
Nov 24, 2021 | 290.30 | 301.08 | 288.00 | 297.05 | 937,371 | +4.69(+1.61%) |
Nov 23, 2021 | 285.12 | 298.31 | 280.73 | 292.36 | 1,351,874 | +3.17(+1.10%) |
Nov 22, 2021 | 274.22 | 303.46 | 274.22 | 289.19 | 2,019,527 | +17.17(+6.31%) |
Nov 19, 2021 | 257.36 | 274.80 | 255.17 | 272.02 | 1,011,867 | +7.93(+3.00%) |
Nov 18, 2021 | 260.60 | 264.73 | 259.39 | 264.08 | 731,277 | +2.90(+1.11%) |
Nov 17, 2021 | 261.85 | 269.84 | 258.34 | 261.18 | 767,785 | -6.27(-2.34%) |
Nov 16, 2021 | 252.44 | 268.79 | 248.89 | 267.45 | 725,268 | +7.21(+2.77%) |
Nov 15, 2021 | 256.38 | 265.46 | 253.23 | 260.24 | 718,645 | +6.54(+2.58%) |
Nov 12, 2021 | 256.53 | 260.84 | 247.35 | 253.71 | 561,592 | -3.01(-1.17%) |
Nov 11, 2021 | 241.21 | 262.68 | 241.00 | 256.72 | 1,051,000 | +15.51(+6.43%) |
Nov 10, 2021 | 234.52 | 241.21 | 1,190,153 | +3.99(+1.68%) | ||
Nov 09, 2021 | 278.15 | 280.92 | 236.64 | 237.22 | 2,105,769 | -41.25(-14.81%) |
Nov 08, 2021 | 285.23 | 302.12 | 272.34 | 278.48 | 1,821,700 | -4.14(-1.47%) |
Nov 05, 2021 | 258.56 | 286.92 | 258.17 | 282.62 | 2,136,063 | +24.06(+9.30%) |
Nov 04, 2021 | 270.79 | 296.17 | 257.48 | 258.56 | 3,466,934 | -24.65(-8.71%) |
Nov 03, 2021 | 295.49 | 306.46 | 273.63 | 283.22 | 7,737,134 | -56.13(-16.54%) |
Nov 02, 2021 | 165.60 | 517.91 | 164.37 | 339.35 | 32,087,034 | +176.45(+108.31%) |