Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 311.64 | 313.33 | 307.86 | 310.26 | 1,391,582 | -4.95(-1.57%) |
Oct 28, 2022 | 304.65 | 316.82 | 303.90 | 315.21 | 2,937,647 | +12.34(+4.08%) |
Oct 27, 2022 | 309.60 | 309.60 | 298.32 | 302.86 | 2,344,320 | +2.46(+0.82%) |
Oct 26, 2022 | 295.11 | 305.07 | 293.19 | 300.40 | 1,998,679 | +1.50(+0.50%) |
Oct 25, 2022 | 291.85 | 301.72 | 291.48 | 298.90 | 1,810,286 | +9.30(+3.21%) |
Oct 24, 2022 | 285.69 | 291.21 | 283.64 | 289.61 | 1,396,434 | +4.67(+1.64%) |
Oct 21, 2022 | 271.99 | 285.82 | 269.74 | 284.94 | 2,109,014 | +13.35(+4.92%) |
Oct 20, 2022 | 269.05 | 277.04 | 266.22 | 271.59 | 1,981,106 | +4.95(+1.86%) |
Oct 19, 2022 | 262.87 | 268.75 | 258.67 | 266.64 | 2,030,716 | +3.14(+1.19%) |
Oct 18, 2022 | 266.73 | 269.18 | 257.45 | 263.50 | 1,798,782 | +5.43(+2.10%) |
Oct 17, 2022 | 265.37 | 267.21 | 256.77 | 258.07 | 2,607,738 | -0.47(-0.18%) |
Oct 14, 2022 | 275.22 | 275.41 | 258.03 | 258.54 | 2,392,917 | -14.55(-5.33%) |
Oct 13, 2022 | 254.24 | 278.61 | 245.30 | 273.09 | 4,680,466 | +3.66(+1.36%) |
Oct 12, 2022 | 275.69 | 276.42 | 268.45 | 269.43 | 2,475,405 | -5.99(-2.17%) |
Oct 11, 2022 | 284.89 | 293.12 | 271.21 | 275.42 | 3,632,075 | -18.06(-6.15%) |
Oct 10, 2022 | 307.66 | 307.66 | 290.40 | 293.48 | 2,138,590 | -14.53(-4.72%) |
Oct 07, 2022 | 312.07 | 315.46 | 304.87 | 308.01 | 2,238,320 | -13.07(-4.07%) |
Oct 06, 2022 | 321.78 | 328.34 | 320.23 | 321.08 | 1,343,811 | -1.53(-0.47%) |
Oct 05, 2022 | 313.82 | 326.60 | 310.17 | 322.61 | 1,375,914 | +1.73(+0.54%) |
Oct 04, 2022 | 323.26 | 324.37 | 317.00 | 320.88 | 1,580,292 | +10.55(+3.40%) |
Oct 03, 2022 | 300.20 | 314.67 | 298.81 | 310.33 | 1,906,314 | +13.63(+4.59%) |
Sep 30, 2022 | 297.00 | 305.87 | 296.42 | 296.71 | 1,674,198 | -7.92(-2.60%) |
Sep 29, 2022 | 304.85 | 306.12 | 300.13 | 304.63 | 1,820,490 | -4.88(-1.58%) |
Sep 28, 2022 | 299.93 | 310.56 | 297.54 | 309.51 | 1,727,106 | +7.17(+2.37%) |
Sep 27, 2022 | 304.82 | 305.48 | 296.58 | 302.35 | 1,391,697 | +4.72(+1.58%) |
Sep 26, 2022 | 302.86 | 306.86 | 296.99 | 297.63 | 1,505,870 | -3.95(-1.31%) |
Sep 23, 2022 | 304.22 | 304.91 | 296.27 | 301.58 | 1,876,634 | -5.36(-1.75%) |
Sep 22, 2022 | 314.07 | 314.83 | 306.16 | 306.94 | 2,336,207 | -9.60(-3.03%) |
Sep 21, 2022 | 325.91 | 330.93 | 316.53 | 316.54 | 1,836,795 | -6.90(-2.13%) |
Sep 20, 2022 | 325.19 | 325.98 | 321.56 | 323.44 | 1,185,749 | -4.36(-1.33%) |
Sep 19, 2022 | 326.72 | 331.52 | 323.68 | 327.81 | 1,445,694 | -1.16(-0.35%) |
Sep 16, 2022 | 328.37 | 331.54 | 321.83 | 328.96 | 4,303,482 | -1.79(-0.54%) |
Sep 15, 2022 | 337.89 | 337.89 | 327.84 | 330.76 | 1,609,054 | -9.07(-2.67%) |
Sep 14, 2022 | 336.82 | 342.92 | 331.21 | 339.83 | 1,839,102 | +5.81(+1.74%) |
Sep 13, 2022 | 336.27 | 341.50 | 332.88 | 334.01 | 2,373,021 | -16.46(-4.70%) |
Sep 12, 2022 | 349.95 | 352.39 | 345.85 | 350.47 | 1,164,118 | -1.18(-0.33%) |
Sep 09, 2022 | 349.88 | 355.63 | 349.88 | 351.65 | 1,688,475 | +7.43(+2.16%) |
Sep 08, 2022 | 329.26 | 344.55 | 326.29 | 344.22 | 2,303,321 | +13.01(+3.93%) |
Sep 07, 2022 | 325.62 | 334.18 | 322.31 | 331.21 | 1,636,907 | +7.10(+2.19%) |
Sep 06, 2022 | 327.28 | 330.46 | 320.32 | 324.11 | 1,430,842 | -4.58(-1.39%) |
Sep 02, 2022 | 335.08 | 338.56 | 326.46 | 328.69 | 1,326,787 | -1.82(-0.55%) |
Sep 01, 2022 | 328.31 | 331.27 | 322.55 | 330.51 | 1,907,741 | -6.88(-2.04%) |
Aug 31, 2022 | 342.99 | 342.99 | 333.20 | 337.39 | 1,595,887 | -2.95(-0.87%) |
Aug 30, 2022 | 350.31 | 350.40 | 336.72 | 340.35 | 1,444,926 | -6.12(-1.77%) |
Aug 29, 2022 | 346.57 | 352.69 | 344.39 | 346.46 | 1,346,072 | -5.69(-1.61%) |
Aug 26, 2022 | 367.88 | 369.62 | 351.97 | 352.15 | 1,636,383 | -17.47(-4.73%) |
Aug 25, 2022 | 357.01 | 369.96 | 355.64 | 369.62 | 1,310,930 | +14.05(+3.95%) |
Aug 24, 2022 | 353.21 | 358.42 | 350.68 | 355.57 | 957,128 | +0.21(+0.06%) |
Aug 23, 2022 | 354.61 | 361.96 | 354.20 | 355.36 | 878,610 | +2.60(+0.74%) |
Aug 22, 2022 | 356.58 | 359.20 | 351.06 | 352.76 | 1,365,439 | -11.78(-3.23%) |
Aug 19, 2022 | 369.03 | 371.39 | 361.99 | 364.53 | 1,282,443 | -10.01(-2.67%) |
Aug 18, 2022 | 369.13 | 376.53 | 366.33 | 374.54 | 1,141,683 | +6.79(+1.85%) |
Aug 17, 2022 | 369.49 | 371.74 | 361.96 | 367.75 | 1,222,313 | -5.53(-1.48%) |
Aug 16, 2022 | 376.44 | 378.43 | 370.99 | 373.28 | 890,070 | -3.52(-0.93%) |
Aug 15, 2022 | 370.60 | 378.10 | 366.77 | 376.80 | 1,329,590 | +3.06(+0.82%) |
Aug 12, 2022 | 367.05 | 376.27 | 365.20 | 373.74 | 1,159,815 | +9.56(+2.62%) |
Aug 11, 2022 | 366.85 | 376.75 | 362.55 | 364.18 | 1,354,885 | -1.72(-0.47%) |
Aug 10, 2022 | 359.54 | 366.87 | 355.33 | 365.90 | 1,796,506 | +15.82(+4.52%) |
Aug 09, 2022 | 365.92 | 365.95 | 347.50 | 350.08 | 3,269,798 | -28.69(-7.57%) |
Aug 08, 2022 | 381.86 | 387.57 | 372.63 | 378.77 | 1,637,740 | -7.88(-2.04%) |
Aug 05, 2022 | 380.14 | 388.33 | 377.13 | 386.64 | 1,244,565 | -1.62(-0.42%) |
Aug 04, 2022 | 388.85 | 389.79 | 384.54 | 388.26 | 1,183,052 | +1.49(+0.38%) |
Aug 03, 2022 | 374.30 | 388.65 | 374.30 | 386.78 | 1,386,476 | +12.89(+3.45%) |
Aug 02, 2022 | 374.89 | 381.08 | 370.58 | 373.89 | 1,234,099 | -2.88(-0.76%) |
Aug 01, 2022 | 372.43 | 381.72 | 369.77 | 376.77 | 1,053,609 | +2.05(+0.55%) |
Jul 29, 2022 | 353.72 | 379.27 | 351.90 | 374.72 | 1,869,982 | +13.25(+3.66%) |
Jul 28, 2022 | 352.84 | 362.78 | 345.84 | 361.47 | 1,346,018 | +8.64(+2.45%) |
Jul 27, 2022 | 342.23 | 356.12 | 341.92 | 352.84 | 1,349,489 | +14.88(+4.40%) |
Jul 26, 2022 | 341.82 | 344.27 | 336.26 | 337.96 | 854,725 | -4.58(-1.34%) |
Jul 25, 2022 | 340.33 | 343.53 | 335.11 | 342.54 | 1,009,276 | -3.34(-0.97%) |
Jul 22, 2022 | 352.18 | 352.18 | 343.68 | 345.88 | 1,502,877 | -6.37(-1.81%) |
Jul 21, 2022 | 349.94 | 353.06 | 344.40 | 352.25 | 1,272,889 | +4.00(+1.15%) |
Jul 20, 2022 | 335.76 | 349.38 | 334.21 | 348.25 | 1,728,934 | +10.62(+3.15%) |
Jul 19, 2022 | 326.45 | 338.23 | 325.67 | 337.63 | 2,092,194 | +15.72(+4.88%) |
Jul 18, 2022 | 323.88 | 333.01 | 319.00 | 321.92 | 1,722,742 | +3.19(+1.00%) |
Jul 15, 2022 | 314.86 | 318.77 | 309.37 | 318.73 | 1,267,638 | +6.98(+2.24%) |
Jul 14, 2022 | 303.89 | 313.89 | 295.17 | 311.75 | 1,666,936 | +5.83(+1.91%) |
Jul 13, 2022 | 300.56 | 309.29 | 299.36 | 305.92 | 1,080,804 | -0.64(-0.21%) |
Jul 12, 2022 | 307.90 | 312.15 | 304.33 | 306.57 | 1,103,761 | +0.60(+0.19%) |
Jul 11, 2022 | 305.72 | 309.22 | 300.92 | 305.97 | 1,417,121 | -3.59(-1.16%) |
Jul 08, 2022 | 302.17 | 311.49 | 301.35 | 309.56 | 1,030,786 | +2.61(+0.85%) |
Jul 07, 2022 | 294.41 | 308.37 | 292.40 | 306.95 | 1,930,559 | +20.68(+7.23%) |
Jul 06, 2022 | 288.61 | 290.43 | 284.14 | 286.26 | 2,253,006 | -2.50(-0.87%) |
Jul 05, 2022 | 279.70 | 288.93 | 276.33 | 288.76 | 2,275,450 | -0.68(-0.24%) |
Jul 01, 2022 | 302.52 | 306.48 | 285.40 | 289.45 | 2,379,363 | -22.30(-7.15%) |
Jun 30, 2022 | 308.48 | 318.12 | 305.98 | 311.74 | 1,332,949 | -1.46(-0.46%) |
Jun 29, 2022 | 316.14 | 317.72 | 308.94 | 313.20 | 1,256,512 | -9.30(-2.88%) |
Jun 28, 2022 | 333.64 | 337.30 | 320.85 | 322.50 | 1,313,275 | -8.31(-2.51%) |
Jun 27, 2022 | 334.94 | 337.01 | 327.32 | 330.81 | 1,402,171 | -0.89(-0.27%) |
Jun 24, 2022 | 320.38 | 331.76 | 316.88 | 331.69 | 1,969,767 | +18.41(+5.88%) |
Jun 23, 2022 | 318.92 | 320.07 | 308.90 | 313.29 | 1,361,562 | -3.69(-1.17%) |
Jun 22, 2022 | 310.64 | 321.76 | 308.85 | 316.98 | 1,102,512 | -2.72(-0.85%) |
Jun 21, 2022 | 312.14 | 324.94 | 310.43 | 319.70 | 1,402,588 | +14.94(+4.90%) |
Jun 17, 2022 | 304.06 | 309.13 | 297.94 | 304.76 | 3,144,340 | +1.50(+0.49%) |
Jun 16, 2022 | 311.76 | 314.22 | 299.48 | 303.26 | 2,263,403 | -13.08(-4.14%) |
Jun 15, 2022 | 314.98 | 321.90 | 308.94 | 316.35 | 1,243,276 | +7.15(+2.31%) |
Jun 14, 2022 | 311.42 | 313.26 | 304.48 | 309.19 | 1,197,806 | +2.53(+0.83%) |
Jun 13, 2022 | 314.92 | 317.77 | 305.48 | 306.66 | 1,948,977 | -19.32(-5.93%) |
Jun 10, 2022 | 335.81 | 337.86 | 325.63 | 325.99 | 1,256,223 | -15.55(-4.55%) |
Jun 09, 2022 | 349.03 | 355.47 | 341.46 | 341.54 | 930,088 | -11.63(-3.29%) |
Jun 08, 2022 | 357.68 | 358.72 | 349.08 | 353.17 | 912,863 | -5.61(-1.56%) |
Jun 07, 2022 | 350.35 | 360.23 | 347.13 | 358.78 | 691,851 | +4.64(+1.31%) |
Jun 06, 2022 | 361.65 | 363.04 | 351.81 | 354.14 | 596,008 | +0.03(+0.01%) |
Jun 03, 2022 | 354.57 | 357.97 | 351.10 | 354.11 | 818,755 | -9.25(-2.55%) |
Jun 02, 2022 | 347.78 | 363.44 | 346.00 | 363.36 | 1,188,768 | +14.58(+4.18%) |
Jun 01, 2022 | 358.10 | 360.56 | 342.72 | 348.78 | 1,136,214 | -7.68(-2.15%) |
May 31, 2022 | 357.88 | 359.23 | 349.55 | 356.46 | 1,630,094 | -6.27(-1.73%) |
May 27, 2022 | 349.81 | 363.78 | 349.81 | 362.74 | 1,490,465 | +17.58(+5.09%) |
May 26, 2022 | 325.57 | 346.36 | 325.44 | 345.16 | 1,468,677 | +14.95(+4.53%) |
May 25, 2022 | 321.03 | 332.05 | 320.02 | 330.21 | 1,193,824 | +7.71(+2.39%) |
May 24, 2022 | 329.27 | 331.17 | 319.07 | 322.50 | 1,338,884 | -10.84(-3.25%) |
May 23, 2022 | 329.06 | 337.53 | 327.97 | 333.34 | 1,111,452 | +5.57(+1.70%) |
May 20, 2022 | 334.80 | 338.77 | 310.72 | 327.77 | 2,043,383 | -2.97(-0.90%) |
May 19, 2022 | 325.09 | 338.47 | 324.15 | 330.74 | 1,484,640 | +4.56(+1.40%) |
May 18, 2022 | 337.16 | 342.91 | 323.83 | 326.18 | 1,707,497 | -17.25(-5.02%) |
May 17, 2022 | 332.33 | 345.01 | 329.79 | 343.43 | 1,696,406 | +20.49(+6.34%) |
May 16, 2022 | 324.34 | 329.98 | 321.35 | 322.94 | 959,229 | -5.75(-1.75%) |
May 13, 2022 | 312.98 | 329.95 | 310.71 | 328.69 | 2,028,943 | +21.37(+6.95%) |
May 12, 2022 | 300.89 | 311.60 | 298.39 | 307.32 | 1,538,499 | +3.87(+1.27%) |
May 11, 2022 | 309.93 | 318.21 | 302.92 | 303.45 | 1,355,598 | -11.29(-3.59%) |
May 10, 2022 | 319.69 | 321.90 | 307.89 | 314.74 | 1,490,035 | +4.24(+1.36%) |
May 09, 2022 | 313.86 | 320.89 | 308.03 | 310.50 | 1,871,997 | -12.15(-3.77%) |
May 06, 2022 | 323.09 | 329.39 | 312.58 | 322.65 | 993,864 | -2.00(-0.61%) |
May 05, 2022 | 333.88 | 336.79 | 320.86 | 324.65 | 1,913,324 | -15.56(-4.57%) |
May 04, 2022 | 325.97 | 341.27 | 317.86 | 340.21 | 1,498,315 | +14.98(+4.60%) |
May 03, 2022 | 317.77 | 326.25 | 315.02 | 325.24 | 1,361,770 | +7.17(+2.25%) |
May 02, 2022 | 313.23 | 318.84 | 303.97 | 318.07 | 1,606,575 | +7.19(+2.31%) |
Apr 29, 2022 | 323.02 | 333.28 | 310.06 | 310.88 | 2,493,467 | -13.15(-4.06%) |
Apr 28, 2022 | 310.98 | 328.31 | 308.44 | 324.03 | 1,882,889 | +17.51(+5.71%) |
Apr 27, 2022 | 304.50 | 315.50 | 303.82 | 306.52 | 1,072,504 | +0.02(+0.01%) |
Apr 26, 2022 | 316.80 | 317.85 | 306.15 | 306.50 | 1,315,743 | -16.02(-4.97%) |
Apr 25, 2022 | 313.77 | 322.98 | 310.98 | 322.52 | 1,293,882 | +6.75(+2.14%) |
Apr 22, 2022 | 325.91 | 327.68 | 315.06 | 315.77 | 1,458,513 | -11.40(-3.49%) |
Apr 21, 2022 | 339.75 | 345.65 | 325.66 | 327.17 | 1,376,723 | -9.35(-2.78%) |
Apr 20, 2022 | 336.04 | 342.65 | 335.95 | 336.52 | 1,330,086 | +7.57(+2.30%) |
Apr 19, 2022 | 320.81 | 330.06 | 316.04 | 328.95 | 1,355,261 | +9.69(+3.03%) |
Apr 18, 2022 | 311.60 | 321.35 | 311.02 | 319.27 | 1,010,607 | +6.22(+1.99%) |
Apr 14, 2022 | 327.18 | 328.54 | 312.50 | 313.04 | 1,526,378 | -14.65(-4.47%) |
Apr 13, 2022 | 322.90 | 330.73 | 320.91 | 327.69 | 1,167,815 | +6.11(+1.90%) |
Apr 12, 2022 | 331.08 | 336.08 | 319.59 | 321.58 | 1,195,716 | -1.19(-0.37%) |
Apr 11, 2022 | 328.07 | 330.27 | 322.50 | 322.77 | 1,524,005 | -9.49(-2.85%) |
Apr 08, 2022 | 340.38 | 340.99 | 331.74 | 332.26 | 1,592,874 | -11.56(-3.36%) |
Apr 07, 2022 | 334.32 | 347.03 | 333.95 | 343.81 | 1,351,011 | +8.60(+2.56%) |
Apr 06, 2022 | 330.04 | 340.28 | 324.73 | 335.22 | 1,828,842 | -1.24(-0.37%) |
Apr 05, 2022 | 354.63 | 355.88 | 334.19 | 336.45 | 1,735,473 | -20.97(-5.87%) |
Apr 04, 2022 | 352.26 | 358.67 | 350.94 | 357.42 | 928,571 | +6.60(+1.88%) |
Apr 01, 2022 | 359.51 | 360.34 | 345.48 | 350.82 | 1,214,924 | -5.64(-1.58%) |
Mar 31, 2022 | 365.01 | 369.01 | 356.01 | 356.45 | 1,355,446 | -7.56(-2.08%) |
Mar 30, 2022 | 373.34 | 373.39 | 361.82 | 364.01 | 1,153,228 | -10.23(-2.73%) |
Mar 29, 2022 | 371.05 | 376.78 | 367.54 | 374.25 | 1,090,519 | +8.74(+2.39%) |
Mar 28, 2022 | 359.49 | 365.79 | 353.57 | 365.50 | 1,118,068 | +8.54(+2.39%) |
Mar 25, 2022 | 353.86 | 359.20 | 349.94 | 356.96 | 967,644 | +0.67(+0.19%) |
Mar 24, 2022 | 344.70 | 356.50 | 340.97 | 356.29 | 1,095,632 | +16.71(+4.92%) |
Mar 23, 2022 | 350.79 | 350.79 | 339.13 | 339.58 | 1,194,778 | -11.98(-3.41%) |
Mar 22, 2022 | 347.23 | 355.08 | 347.23 | 351.56 | 876,208 | +4.62(+1.33%) |
Mar 21, 2022 | 350.89 | 354.52 | 341.61 | 346.93 | 1,369,227 | -8.54(-2.40%) |
Mar 18, 2022 | 341.36 | 356.81 | 337.76 | 355.47 | 3,077,099 | +12.11(+3.53%) |
Mar 17, 2022 | 337.34 | 345.09 | 335.97 | 343.36 | 1,041,737 | +1.65(+0.48%) |
Mar 16, 2022 | 328.17 | 342.08 | 324.51 | 341.71 | 1,591,248 | +17.24(+5.31%) |
Mar 15, 2022 | 315.19 | 325.36 | 314.89 | 324.48 | 1,369,418 | +12.87(+4.13%) |
Mar 14, 2022 | 315.72 | 322.45 | 309.67 | 311.60 | 1,600,725 | -3.18(-1.01%) |
Mar 11, 2022 | 327.28 | 329.15 | 314.31 | 314.79 | 984,720 | -5.35(-1.67%) |
Mar 10, 2022 | 322.06 | 325.64 | 314.26 | 320.13 | 1,597,805 | -10.52(-3.18%) |
Mar 09, 2022 | 322.42 | 333.02 | 322.29 | 330.65 | 1,562,082 | +17.27(+5.51%) |
Mar 08, 2022 | 307.95 | 324.13 | 302.40 | 313.38 | 1,853,605 | +7.48(+2.44%) |
Mar 07, 2022 | 325.73 | 328.63 | 305.66 | 305.90 | 1,684,953 | -17.49(-5.41%) |
Mar 04, 2022 | 329.85 | 332.05 | 318.37 | 323.39 | 1,608,783 | -10.16(-3.04%) |
Mar 03, 2022 | 339.87 | 340.41 | 329.44 | 333.54 | 1,056,177 | -3.45(-1.02%) |
Mar 02, 2022 | 333.33 | 338.87 | 328.42 | 336.99 | 1,324,189 | +9.04(+2.76%) |
Mar 01, 2022 | 337.49 | 340.18 | 324.41 | 327.95 | 1,465,982 | -11.40(-3.36%) |
Feb 28, 2022 | 344.15 | 347.12 | 332.18 | 339.36 | 1,933,729 | -8.91(-2.56%) |
Feb 25, 2022 | 347.34 | 350.43 | 343.17 | 348.26 | 1,620,881 | -0.23(-0.07%) |
Feb 24, 2022 | 323.00 | 348.88 | 320.62 | 348.50 | 1,721,051 | +13.74(+4.10%) |
Feb 23, 2022 | 349.90 | 354.66 | 333.22 | 334.76 | 1,680,533 | -11.65(-3.36%) |
Feb 22, 2022 | 345.74 | 355.73 | 339.47 | 346.40 | 1,711,936 | -2.49(-0.71%) |
Feb 18, 2022 | 348.90 | 0 | -7.55(-2.12%) | |||
Feb 17, 2022 | 369.34 | 371.32 | 355.48 | 356.44 | 1,870,862 | -19.08(-5.08%) |
Feb 16, 2022 | 371.93 | 377.35 | 367.59 | 375.53 | 1,642,973 | -1.80(-0.48%) |
Feb 15, 2022 | 363.68 | 379.09 | 362.83 | 377.33 | 1,607,402 | +21.75(+6.12%) |
Feb 14, 2022 | 360.46 | 368.02 | 349.89 | 355.58 | 1,298,147 | -3.96(-1.10%) |
Feb 11, 2022 | 380.88 | 383.56 | 355.50 | 359.54 | 1,702,482 | -18.92(-5.00%) |
Feb 10, 2022 | 379.18 | 394.07 | 376.12 | 378.46 | 1,365,848 | -10.12(-2.60%) |
Feb 09, 2022 | 382.17 | 389.64 | 378.74 | 388.58 | 1,504,223 | +14.48(+3.87%) |
Feb 08, 2022 | 364.34 | 375.19 | 362.16 | 374.10 | 2,033,894 | +9.34(+2.56%) |
Feb 07, 2022 | 367.56 | 370.55 | 363.31 | 364.76 | 1,116,237 | -1.73(-0.47%) |
Feb 04, 2022 | 362.32 | 369.62 | 357.49 | 366.49 | 1,162,774 | +3.59(+0.99%) |
Feb 03, 2022 | 374.45 | 361.71 | 362.89 | 1,923,156 | -21.15(-5.51%) | |
Feb 02, 2022 | 379.92 | 385.30 | 374.15 | 384.05 | 1,360,980 | +7.22(+1.91%) |
Feb 01, 2022 | 378.57 | 380.20 | 364.43 | 376.83 | 1,397,547 | -1.20(-0.32%) |
Jan 31, 2022 | 355.75 | 378.48 | 378.03 | 2,282,365 | +21.97(+6.17%) | |
Jan 28, 2022 | 342.37 | 356.35 | 334.10 | 356.07 | 2,174,413 | +4.71(+1.34%) |
Jan 27, 2022 | 364.95 | 367.90 | 348.59 | 351.36 | 3,168,029 | -18.26(-4.94%) |
Jan 26, 2022 | 372.70 | 386.55 | 363.38 | 369.61 | 2,448,779 | +10.19(+2.83%) |
Jan 25, 2022 | 367.10 | 370.97 | 358.98 | 359.43 | 1,833,762 | -20.38(-5.37%) |
Jan 24, 2022 | 357.08 | 382.21 | 352.43 | 379.81 | 3,409,160 | +17.55(+4.84%) |
Jan 21, 2022 | 368.08 | 377.29 | 359.94 | 362.26 | 1,992,367 | -9.95(-2.67%) |
Jan 20, 2022 | 388.45 | 395.85 | 371.29 | 372.22 | 1,624,907 | -9.62(-2.52%) |
Jan 19, 2022 | 405.71 | 409.68 | 381.50 | 381.84 | 1,556,316 | -19.22(-4.79%) |
Jan 18, 2022 | 424.53 | 424.53 | 400.11 | 401.06 | 1,761,025 | -31.10(-7.20%) |
Jan 14, 2022 | 432.16 | 0 | +22.84(+5.58%) | |||
Jan 13, 2022 | 433.37 | 443.93 | 408.27 | 409.31 | 2,358,458 | -12.02(-2.85%) |
Jan 12, 2022 | 417.22 | 424.38 | 417.22 | 421.34 | 1,248,755 | +8.01(+1.94%) |
Jan 11, 2022 | 402.88 | 413.58 | 398.65 | 413.32 | 1,048,733 | +6.68(+1.64%) |
Jan 10, 2022 | 398.37 | 407.41 | 393.02 | 406.64 | 1,380,978 | +1.77(+0.44%) |
Jan 07, 2022 | 417.40 | 422.96 | 404.18 | 404.88 | 1,189,351 | -14.87(-3.54%) |
Jan 06, 2022 | 408.49 | 422.49 | 405.71 | 419.74 | 1,306,237 | +11.15(+2.73%) |
Jan 05, 2022 | 419.69 | 422.53 | 407.57 | 408.60 | 1,208,290 | -10.20(-2.43%) |
Jan 04, 2022 | 421.84 | 424.23 | 405.55 | 418.79 | 993,619 | -3.74(-0.88%) |
Jan 03, 2022 | 418.70 | 423.07 | 413.32 | 422.53 | 1,075,300 | +4.84(+1.16%) |
Dec 31, 2021 | 415.55 | 419.46 | 414.93 | 417.69 | 540,799 | +2.94(+0.71%) |
Dec 30, 2021 | 422.88 | 423.42 | 413.99 | 414.75 | 632,958 | -7.77(-1.84%) |
Dec 29, 2021 | 420.29 | 426.24 | 419.07 | 422.52 | 632,128 | +2.85(+0.68%) |
Dec 28, 2021 | 428.80 | 429.67 | 417.90 | 419.68 | 774,259 | -7.79(-1.82%) |
Dec 27, 2021 | 410.04 | 428.81 | 409.83 | 427.46 | 1,341,538 | +18.85(+4.61%) |
Dec 23, 2021 | 403.25 | 412.24 | 403.05 | 408.62 | 904,060 | +7.33(+1.83%) |
Dec 22, 2021 | 394.55 | 401.45 | 391.90 | 401.28 | 740,999 | +3.70(+0.93%) |
Dec 21, 2021 | 397.58 | 400.30 | 389.48 | 397.58 | 2,334,425 | +23.21(+6.20%) |
Dec 20, 2021 | 374.74 | 381.78 | 370.62 | 374.37 | 1,905,194 | -5.88(-1.55%) |
Dec 17, 2021 | 384.90 | 386.01 | 375.83 | 380.25 | 3,362,881 | -5.59(-1.45%) |
Dec 16, 2021 | 402.05 | 403.01 | 383.69 | 385.84 | 2,375,145 | -12.24(-3.07%) |
Dec 15, 2021 | 388.88 | 399.66 | 381.43 | 398.08 | 2,251,249 | +10.15(+2.62%) |
Dec 14, 2021 | 384.37 | 390.69 | 382.80 | 387.93 | 1,022,869 | -0.28(-0.07%) |
Dec 13, 2021 | 398.84 | 398.91 | 385.38 | 388.21 | 1,214,015 | -10.62(-2.66%) |
Dec 10, 2021 | 403.19 | 405.50 | 392.43 | 398.84 | 858,569 | +1.28(+0.32%) |
Dec 09, 2021 | 406.18 | 407.99 | 397.02 | 397.55 | 1,124,036 | -11.57(-2.83%) |
Dec 08, 2021 | 406.49 | 410.12 | 401.37 | 409.12 | 980,473 | +2.07(+0.51%) |
Dec 07, 2021 | 394.82 | 408.34 | 394.05 | 407.05 | 1,387,543 | +19.05(+4.91%) |
Dec 06, 2021 | 391.29 | 391.78 | 378.91 | 388.00 | 1,322,506 | -1.12(-0.29%) |
Dec 03, 2021 | 395.85 | 399.05 | 383.22 | 389.12 | 1,352,106 | -1.80(-0.46%) |
Dec 02, 2021 | 396.92 | 403.87 | 389.63 | 390.91 | 1,656,627 | -9.37(-2.34%) |
Dec 01, 2021 | 403.26 | 415.86 | 396.40 | 400.28 | 1,685,778 | +3.93(+0.99%) |
Nov 30, 2021 | 400.75 | 406.35 | 394.11 | 396.35 | 1,594,655 | -5.54(-1.38%) |
Nov 29, 2021 | 391.18 | 402.64 | 387.44 | 401.89 | 1,116,688 | +14.45(+3.73%) |
Nov 26, 2021 | 394.97 | 398.26 | 385.58 | 387.44 | 778,783 | -13.93(-3.47%) |
Nov 24, 2021 | 398.55 | 401.42 | 389.54 | 401.37 | 752,242 | +1.28(+0.32%) |
Nov 23, 2021 | 395.39 | 400.46 | 389.23 | 400.09 | 1,196,119 | +3.96(+1.00%) |
Nov 22, 2021 | 411.67 | 414.90 | 395.63 | 396.13 | 1,651,987 | -14.06(-3.43%) |
Nov 19, 2021 | 409.85 | 414.52 | 408.72 | 410.19 | 768,526 | -0.84(-0.20%) |
Nov 18, 2021 | 410.62 | 411.07 | 405.31 | 411.02 | 914,078 | +3.30(+0.81%) |
Nov 17, 2021 | 409.60 | 411.81 | 405.54 | 407.72 | 1,520,017 | -3.26(-0.79%) |
Nov 16, 2021 | 401.09 | 411.78 | 399.30 | 410.99 | 1,152,919 | +9.85(+2.46%) |
Nov 15, 2021 | 405.94 | 406.76 | 398.68 | 401.14 | 673,619 | -0.21(-0.05%) |
Nov 12, 2021 | 400.56 | 405.29 | 397.97 | 401.35 | 646,049 | +1.50(+0.37%) |
Nov 11, 2021 | 397.36 | 401.24 | 395.22 | 399.86 | 640,209 | +8.18(+2.09%) |
Nov 10, 2021 | 397.19 | 391.68 | 1,207,342 | -12.36(-3.06%) | ||
Nov 09, 2021 | 399.99 | 404.51 | 397.56 | 404.04 | 864,835 | +4.14(+1.03%) |
Nov 08, 2021 | 403.69 | 406.19 | 397.72 | 399.90 | 1,287,010 | -3.77(-0.93%) |
Nov 05, 2021 | 397.46 | 405.29 | 392.92 | 403.67 | 1,709,090 | +7.41(+1.87%) |
Nov 04, 2021 | 381.73 | 396.81 | 381.33 | 396.26 | 1,758,411 | +14.93(+3.91%) |
Nov 03, 2021 | 377.78 | 381.53 | 371.06 | 381.33 | 1,276,932 | +4.77(+1.27%) |
Nov 02, 2021 | 369.10 | 376.64 | 369.07 | 376.57 | 1,224,783 | +8.22(+2.23%) |