Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 100.69 | 105.99 | 97.87 | 105.97 | 817,424 | +6.25(+6.27%) |
Nov 29, 2022 | 99.57 | 101.14 | 98.30 | 99.72 | 305,739 | +1.01(+1.02%) |
Nov 28, 2022 | 100.47 | 101.53 | 98.01 | 98.71 | 372,855 | -3.98(-3.88%) |
Nov 25, 2022 | 101.90 | 103.21 | 101.90 | 102.69 | 141,234 | -0.57(-0.55%) |
Nov 23, 2022 | 101.97 | 104.80 | 101.11 | 103.26 | 391,303 | +1.28(+1.26%) |
Nov 22, 2022 | 99.93 | 102.31 | 98.81 | 101.98 | 368,281 | +2.69(+2.71%) |
Nov 21, 2022 | 100.70 | 101.56 | 99.16 | 99.29 | 377,849 | -2.25(-2.22%) |
Nov 18, 2022 | 102.52 | 103.28 | 99.89 | 101.54 | 368,353 | +1.27(+1.27%) |
Nov 17, 2022 | 96.22 | 100.61 | 96.08 | 100.27 | 293,781 | +1.27(+1.28%) |
Nov 16, 2022 | 101.72 | 102.98 | 98.46 | 99.00 | 465,076 | -6.24(-5.93%) |
Nov 15, 2022 | 105.78 | 107.45 | 103.48 | 105.24 | 364,269 | +4.04(+3.99%) |
Nov 14, 2022 | 104.39 | 105.34 | 101.16 | 101.20 | 416,057 | -4.12(-3.91%) |
Nov 11, 2022 | 102.34 | 106.91 | 101.59 | 105.32 | 592,392 | +2.74(+2.67%) |
Nov 10, 2022 | 95.18 | 102.69 | 93.50 | 102.58 | 833,080 | +14.35(+16.26%) |
Nov 09, 2022 | 93.36 | 93.72 | 87.72 | 88.23 | 955,977 | -7.52(-7.85%) |
Nov 08, 2022 | 93.15 | 96.30 | 91.70 | 95.75 | 936,584 | +3.81(+4.14%) |
Nov 07, 2022 | 88.50 | 92.22 | 86.17 | 91.94 | 823,601 | +3.66(+4.15%) |
Nov 04, 2022 | 86.11 | 88.56 | 84.57 | 88.28 | 845,764 | +5.74(+6.95%) |
Nov 03, 2022 | 84.91 | 85.00 | 81.13 | 82.54 | 561,699 | -3.62(-4.20%) |
Nov 02, 2022 | 90.06 | 86.08 | 86.16 | 642,040 | -3.89(-4.32%) | |
Nov 01, 2022 | 91.10 | 92.00 | 89.24 | 90.05 | 520,804 | +1.45(+1.64%) |
Oct 31, 2022 | 92.05 | 92.05 | 88.30 | 88.60 | 485,095 | -4.46(-4.79%) |
Oct 28, 2022 | 89.04 | 93.20 | 88.66 | 93.06 | 577,546 | +4.13(+4.64%) |
Oct 27, 2022 | 93.26 | 95.97 | 88.42 | 88.93 | 580,413 | -3.11(-3.38%) |
Oct 26, 2022 | 90.90 | 96.08 | 89.94 | 92.04 | 467,158 | -0.95(-1.02%) |
Oct 25, 2022 | 88.02 | 93.94 | 87.80 | 92.99 | 792,801 | +5.88(+6.75%) |
Oct 24, 2022 | 88.38 | 88.38 | 84.68 | 87.11 | 416,475 | -1.44(-1.63%) |
Oct 21, 2022 | 86.38 | 88.91 | 85.31 | 88.55 | 567,252 | +2.07(+2.39%) |
Oct 20, 2022 | 88.94 | 91.44 | 85.69 | 86.48 | 636,872 | -1.31(-1.49%) |
Oct 19, 2022 | 85.28 | 90.31 | 85.02 | 87.79 | 931,358 | +2.09(+2.44%) |
Oct 18, 2022 | 90.66 | 91.48 | 84.68 | 85.70 | 615,193 | -1.28(-1.47%) |
Oct 17, 2022 | 86.90 | 89.54 | 85.92 | 86.98 | 815,489 | +2.54(+3.01%) |
Oct 14, 2022 | 92.21 | 92.45 | 84.22 | 84.44 | 597,300 | -7.20(-7.86%) |
Oct 13, 2022 | 84.16 | 92.68 | 83.06 | 91.64 | 487,926 | +3.69(+4.20%) |
Oct 12, 2022 | 88.43 | 89.00 | 87.01 | 87.95 | 386,626 | -1.00(-1.12%) |
Oct 11, 2022 | 91.18 | 92.16 | 87.32 | 88.95 | 722,605 | -4.62(-4.94%) |
Oct 10, 2022 | 95.25 | 95.25 | 91.41 | 93.57 | 558,788 | -1.49(-1.57%) |
Oct 07, 2022 | 102.32 | 103.20 | 94.45 | 95.06 | 1,088,628 | -11.37(-10.68%) |
Oct 06, 2022 | 106.84 | 109.12 | 105.24 | 106.43 | 378,911 | -0.74(-0.69%) |
Oct 05, 2022 | 105.33 | 108.46 | 104.24 | 107.17 | 362,564 | -0.26(-0.24%) |
Oct 04, 2022 | 105.21 | 108.13 | 104.81 | 107.43 | 577,161 | +5.34(+5.23%) |
Oct 03, 2022 | 100.71 | 104.01 | 99.62 | 102.09 | 491,661 | +3.08(+3.11%) |
Sep 30, 2022 | 99.48 | 103.58 | 98.94 | 99.01 | 486,186 | -1.57(-1.56%) |
Sep 29, 2022 | 101.04 | 102.13 | 98.50 | 100.58 | 544,844 | -2.99(-2.89%) |
Sep 28, 2022 | 101.18 | 104.43 | 100.68 | 103.57 | 503,112 | +2.35(+2.32%) |
Sep 27, 2022 | 101.12 | 102.91 | 99.35 | 101.22 | 516,952 | +2.47(+2.50%) |
Sep 26, 2022 | 100.81 | 103.05 | 98.64 | 98.75 | 480,242 | -2.20(-2.18%) |
Sep 23, 2022 | 99.92 | 101.26 | 98.88 | 100.95 | 537,787 | -0.05(-0.05%) |
Sep 22, 2022 | 102.56 | 102.75 | 99.46 | 101.00 | 581,650 | -2.41(-2.33%) |
Sep 21, 2022 | 105.26 | 108.77 | 103.34 | 103.41 | 514,718 | -0.89(-0.85%) |
Sep 20, 2022 | 105.67 | 106.03 | 103.40 | 104.30 | 355,160 | -2.84(-2.65%) |
Sep 19, 2022 | 106.42 | 108.91 | 105.78 | 107.14 | 492,250 | -0.79(-0.73%) |
Sep 16, 2022 | 106.62 | 108.83 | 104.66 | 107.93 | 1,071,730 | -0.16(-0.15%) |
Sep 15, 2022 | 107.94 | 111.83 | 107.19 | 108.09 | 698,172 | -0.75(-0.69%) |
Sep 14, 2022 | 110.67 | 112.41 | 107.11 | 108.84 | 725,326 | -1.22(-1.11%) |
Sep 13, 2022 | 112.71 | 114.92 | 109.65 | 110.06 | 714,303 | -8.82(-7.42%) |
Sep 12, 2022 | 123.24 | 124.07 | 117.53 | 118.88 | 543,310 | -3.35(-2.74%) |
Sep 09, 2022 | 121.00 | 125.43 | 120.93 | 122.23 | 520,284 | +3.22(+2.71%) |
Sep 08, 2022 | 112.51 | 120.10 | 112.51 | 119.01 | 735,443 | +4.18(+3.64%) |
Sep 07, 2022 | 111.06 | 114.83 | 109.59 | 114.83 | 616,114 | +4.30(+3.89%) |
Sep 06, 2022 | 113.69 | 113.69 | 109.27 | 110.53 | 511,254 | -2.35(-2.08%) |
Sep 02, 2022 | 116.41 | 117.99 | 111.64 | 112.88 | 539,604 | -0.10(-0.09%) |
Sep 01, 2022 | 112.55 | 113.18 | 108.51 | 112.98 | 827,368 | -2.63(-2.27%) |
Aug 31, 2022 | 119.20 | 120.00 | 113.28 | 115.61 | 714,627 | -3.04(-2.56%) |
Aug 30, 2022 | 123.92 | 124.00 | 116.68 | 118.65 | 451,377 | -2.79(-2.30%) |
Aug 29, 2022 | 123.75 | 125.53 | 121.08 | 121.44 | 442,738 | -2.27(-1.83%) |
Aug 26, 2022 | 133.74 | 133.74 | 123.70 | 123.71 | 658,920 | -10.22(-7.63%) |
Aug 25, 2022 | 128.59 | 133.98 | 128.59 | 133.93 | 240,196 | +5.40(+4.20%) |
Aug 24, 2022 | 127.76 | 129.29 | 126.65 | 128.53 | 220,039 | +0.03(+0.02%) |
Aug 23, 2022 | 129.10 | 130.60 | 127.41 | 128.50 | 281,666 | +0.09(+0.07%) |
Aug 22, 2022 | 131.70 | 132.09 | 128.01 | 128.41 | 394,840 | -7.02(-5.18%) |
Aug 19, 2022 | 139.90 | 140.88 | 134.69 | 135.43 | 287,689 | -7.33(-5.13%) |
Aug 18, 2022 | 137.09 | 144.57 | 136.51 | 142.76 | 402,497 | +4.64(+3.36%) |
Aug 17, 2022 | 141.00 | 141.50 | 135.89 | 138.12 | 308,031 | -6.10(-4.23%) |
Aug 16, 2022 | 146.26 | 146.63 | 142.18 | 144.22 | 269,383 | -2.61(-1.78%) |
Aug 15, 2022 | 145.59 | 147.72 | 143.55 | 146.83 | 304,928 | +0.08(+0.05%) |
Aug 12, 2022 | 141.78 | 146.79 | 141.49 | 146.75 | 320,595 | +6.71(+4.79%) |
Aug 11, 2022 | 142.54 | 144.80 | 139.57 | 140.04 | 478,881 | +0.20(+0.14%) |
Aug 10, 2022 | 132.72 | 141.17 | 131.60 | 139.84 | 662,093 | +11.06(+8.59%) |
Aug 09, 2022 | 141.42 | 142.04 | 126.67 | 128.78 | 775,520 | -16.34(-11.26%) |
Aug 08, 2022 | 143.90 | 146.83 | 141.82 | 145.12 | 437,439 | -0.63(-0.43%) |
Aug 05, 2022 | 147.00 | 149.96 | 141.31 | 145.75 | 965,816 | +0.78(+0.54%) |
Aug 04, 2022 | 149.14 | 149.14 | 143.38 | 144.97 | 676,136 | -4.17(-2.80%) |
Aug 03, 2022 | 142.81 | 149.59 | 142.40 | 149.14 | 482,388 | +6.77(+4.76%) |
Aug 02, 2022 | 141.84 | 145.31 | 141.80 | 142.37 | 260,302 | -1.48(-1.03%) |
Aug 01, 2022 | 142.51 | 145.43 | 141.45 | 143.85 | 331,486 | -1.10(-0.76%) |
Jul 29, 2022 | 142.66 | 145.99 | 140.70 | 144.95 | 317,785 | +2.06(+1.44%) |
Jul 28, 2022 | 141.78 | 143.81 | 138.21 | 142.89 | 245,668 | +1.11(+0.78%) |
Jul 27, 2022 | 135.44 | 142.95 | 134.74 | 141.78 | 386,260 | +9.58(+7.25%) |
Jul 26, 2022 | 133.27 | 134.13 | 131.00 | 132.20 | 242,723 | -2.46(-1.83%) |
Jul 25, 2022 | 134.94 | 135.36 | 132.10 | 134.66 | 293,227 | -1.14(-0.84%) |
Jul 22, 2022 | 143.30 | 143.69 | 135.28 | 135.80 | 445,105 | -5.78(-4.08%) |
Jul 21, 2022 | 136.20 | 141.58 | 134.70 | 141.58 | 380,645 | +5.38(+3.95%) |
Jul 20, 2022 | 130.16 | 136.84 | 129.32 | 136.20 | 455,663 | +5.80(+4.45%) |
Jul 19, 2022 | 125.00 | 130.61 | 124.46 | 130.40 | 273,960 | +7.57(+6.16%) |
Jul 18, 2022 | 126.31 | 127.63 | 122.26 | 122.83 | 243,893 | -0.96(-0.78%) |
Jul 15, 2022 | 122.03 | 123.92 | 119.14 | 123.79 | 301,471 | +4.50(+3.77%) |
Jul 14, 2022 | 117.38 | 120.44 | 115.21 | 119.29 | 290,828 | +1.39(+1.18%) |
Jul 13, 2022 | 114.81 | 118.72 | 114.51 | 117.90 | 223,725 | +0.22(+0.19%) |
Jul 12, 2022 | 115.11 | 119.19 | 114.46 | 117.68 | 473,704 | +2.79(+2.43%) |
Jul 11, 2022 | 117.18 | 119.10 | 114.67 | 114.89 | 484,504 | -4.94(-4.12%) |
Jul 08, 2022 | 118.96 | 121.67 | 117.19 | 119.83 | 240,831 | -0.99(-0.82%) |
Jul 07, 2022 | 118.69 | 121.02 | 118.48 | 120.82 | 409,391 | +5.16(+4.46%) |
Jul 06, 2022 | 115.88 | 117.09 | 113.08 | 115.66 | 318,449 | +0.61(+0.53%) |
Jul 05, 2022 | 110.91 | 115.09 | 109.26 | 115.05 | 407,963 | +0.99(+0.87%) |
Jul 01, 2022 | 116.67 | 117.64 | 111.89 | 114.06 | 434,904 | -3.99(-3.38%) |
Jun 30, 2022 | 119.18 | 121.06 | 117.18 | 118.05 | 480,550 | -3.35(-2.76%) |
Jun 29, 2022 | 122.03 | 122.98 | 119.31 | 121.40 | 478,992 | -2.13(-1.72%) |
Jun 28, 2022 | 128.23 | 129.99 | 123.47 | 123.53 | 447,519 | -4.69(-3.66%) |
Jun 27, 2022 | 130.51 | 131.27 | 126.39 | 128.22 | 385,721 | -0.56(-0.43%) |
Jun 24, 2022 | 126.01 | 130.00 | 125.13 | 128.78 | 852,672 | +5.44(+4.41%) |
Jun 23, 2022 | 120.50 | 123.75 | 118.16 | 123.34 | 375,386 | +2.59(+2.14%) |
Jun 22, 2022 | 118.57 | 122.42 | 117.95 | 120.75 | 506,576 | -0.48(-0.40%) |
Jun 21, 2022 | 118.26 | 122.53 | 116.09 | 121.23 | 546,520 | +5.19(+4.47%) |
Jun 17, 2022 | 118.42 | 119.20 | 113.97 | 116.04 | 910,800 | -1.03(-0.88%) |
Jun 16, 2022 | 124.56 | 124.56 | 115.97 | 117.07 | 730,141 | -11.58(-9.00%) |
Jun 15, 2022 | 128.50 | 131.60 | 124.94 | 128.65 | 532,802 | +1.93(+1.52%) |
Jun 14, 2022 | 127.25 | 127.25 | 122.81 | 126.72 | 499,485 | +1.44(+1.15%) |
Jun 13, 2022 | 129.14 | 131.99 | 124.09 | 125.28 | 605,804 | -9.12(-6.79%) |
Jun 10, 2022 | 135.79 | 138.73 | 133.93 | 134.40 | 394,394 | -5.61(-4.01%) |
Jun 09, 2022 | 143.59 | 146.83 | 139.93 | 140.01 | 265,983 | -5.22(-3.59%) |
Jun 08, 2022 | 149.31 | 149.81 | 143.55 | 145.23 | 257,278 | -4.69(-3.13%) |
Jun 07, 2022 | 144.37 | 150.31 | 142.02 | 149.92 | 279,616 | +3.22(+2.19%) |
Jun 06, 2022 | 150.20 | 150.20 | 145.34 | 146.70 | 216,624 | +0.37(+0.25%) |
Jun 03, 2022 | 149.87 | 151.87 | 145.72 | 146.33 | 396,789 | -7.80(-5.06%) |
Jun 02, 2022 | 144.81 | 154.68 | 143.69 | 154.13 | 426,802 | +8.94(+6.16%) |
Jun 01, 2022 | 149.22 | 150.83 | 142.40 | 145.19 | 401,925 | -2.93(-1.98%) |
May 31, 2022 | 148.34 | 150.36 | 144.06 | 148.12 | 452,630 | -0.22(-0.15%) |
May 27, 2022 | 146.07 | 148.35 | 143.43 | 148.34 | 476,803 | +5.45(+3.81%) |
May 26, 2022 | 134.44 | 144.20 | 133.31 | 142.89 | 493,340 | +6.72(+4.94%) |
May 25, 2022 | 130.81 | 137.72 | 130.81 | 136.17 | 300,943 | +4.03(+3.05%) |
May 24, 2022 | 134.39 | 134.65 | 130.34 | 132.14 | 478,007 | -5.22(-3.80%) |
May 23, 2022 | 138.43 | 140.00 | 134.16 | 137.36 | 444,080 | -1.26(-0.91%) |
May 20, 2022 | 144.00 | 144.00 | 132.66 | 138.62 | 520,226 | -0.96(-0.69%) |
May 19, 2022 | 138.40 | 145.09 | 136.88 | 139.58 | 429,559 | +1.72(+1.25%) |
May 18, 2022 | 145.86 | 148.99 | 137.31 | 137.86 | 509,896 | -11.65(-7.79%) |
May 17, 2022 | 146.46 | 149.57 | 145.22 | 149.51 | 514,543 | +7.73(+5.45%) |
May 16, 2022 | 144.06 | 145.91 | 141.23 | 141.78 | 397,573 | -3.43(-2.36%) |
May 13, 2022 | 141.25 | 147.20 | 140.37 | 145.21 | 649,025 | +7.28(+5.28%) |
May 12, 2022 | 137.76 | 144.62 | 133.91 | 137.93 | 1,006,562 | -1.98(-1.42%) |
May 11, 2022 | 150.55 | 154.46 | 139.56 | 139.91 | 701,211 | -12.65(-8.29%) |
May 10, 2022 | 156.17 | 158.02 | 146.62 | 152.56 | 639,315 | +1.61(+1.07%) |
May 09, 2022 | 155.61 | 158.65 | 149.57 | 150.95 | 774,529 | -9.03(-5.64%) |
May 06, 2022 | 154.37 | 167.30 | 154.37 | 159.98 | 1,190,999 | -0.98(-0.61%) |
May 05, 2022 | 167.01 | 167.13 | 157.95 | 160.96 | 1,180,226 | -10.57(-6.16%) |
May 04, 2022 | 160.39 | 172.15 | 156.04 | 171.53 | 947,549 | +13.05(+8.23%) |
May 03, 2022 | 156.09 | 159.44 | 153.34 | 158.48 | 483,809 | +2.15(+1.38%) |
May 02, 2022 | 148.40 | 156.62 | 148.24 | 156.33 | 520,333 | +7.89(+5.32%) |
Apr 29, 2022 | 152.70 | 158.75 | 147.90 | 148.44 | 603,737 | -6.85(-4.41%) |
Apr 28, 2022 | 149.60 | 157.14 | 145.32 | 155.29 | 695,669 | +9.66(+6.63%) |
Apr 27, 2022 | 144.31 | 150.67 | 143.48 | 145.63 | 784,118 | -0.80(-0.55%) |
Apr 26, 2022 | 148.29 | 150.86 | 144.48 | 146.43 | 964,005 | -4.31(-2.86%) |
Apr 25, 2022 | 146.82 | 152.03 | 146.82 | 150.74 | 530,808 | +0.96(+0.64%) |
Apr 22, 2022 | 152.60 | 155.99 | 149.19 | 149.78 | 469,931 | -3.66(-2.39%) |
Apr 21, 2022 | 164.11 | 165.95 | 152.01 | 153.44 | 602,958 | -7.27(-4.52%) |
Apr 20, 2022 | 166.48 | 166.56 | 160.62 | 160.71 | 331,168 | -2.49(-1.53%) |
Apr 19, 2022 | 159.00 | 163.57 | 156.94 | 163.20 | 475,443 | +3.50(+2.19%) |
Apr 18, 2022 | 151.94 | 160.90 | 150.00 | 159.70 | 791,733 | +6.86(+4.49%) |
Apr 14, 2022 | 160.98 | 160.98 | 152.39 | 152.84 | 421,506 | -6.89(-4.31%) |
Apr 13, 2022 | 158.25 | 161.82 | 157.10 | 159.73 | 542,989 | +2.96(+1.89%) |
Apr 12, 2022 | 163.46 | 167.14 | 155.90 | 156.77 | 758,019 | -4.41(-2.74%) |
Apr 11, 2022 | 160.60 | 165.01 | 160.60 | 161.18 | 604,875 | -4.66(-2.81%) |
Apr 08, 2022 | 167.13 | 170.62 | 162.53 | 165.84 | 548,760 | -2.70(-1.60%) |
Apr 07, 2022 | 168.87 | 173.95 | 164.00 | 168.54 | 855,366 | -1.87(-1.10%) |
Apr 06, 2022 | 175.61 | 177.46 | 168.20 | 170.41 | 1,297,549 | -10.57(-5.84%) |
Apr 05, 2022 | 192.01 | 193.58 | 180.37 | 180.98 | 905,714 | -13.22(-6.81%) |
Apr 04, 2022 | 195.93 | 201.31 | 193.00 | 194.20 | 541,203 | -0.95(-0.49%) |
Apr 01, 2022 | 202.29 | 202.67 | 192.39 | 195.15 | 711,477 | -4.35(-2.18%) |
Mar 31, 2022 | 210.16 | 211.18 | 196.50 | 199.50 | 980,415 | -11.28(-5.35%) |
Mar 30, 2022 | 227.09 | 228.99 | 210.02 | 210.78 | 539,703 | -17.70(-7.75%) |
Mar 29, 2022 | 225.80 | 231.47 | 222.23 | 228.48 | 345,115 | +5.79(+2.60%) |
Mar 28, 2022 | 215.48 | 223.00 | 213.05 | 222.69 | 276,349 | +5.17(+2.38%) |
Mar 25, 2022 | 219.03 | 219.03 | 211.50 | 217.52 | 300,952 | -0.89(-0.41%) |
Mar 24, 2022 | 212.99 | 218.61 | 211.63 | 218.41 | 389,846 | +7.12(+3.37%) |
Mar 23, 2022 | 217.45 | 221.42 | 211.00 | 211.29 | 410,356 | -8.11(-3.70%) |
Mar 22, 2022 | 217.64 | 225.48 | 214.60 | 219.40 | 714,167 | +1.55(+0.71%) |
Mar 21, 2022 | 234.00 | 234.73 | 212.99 | 217.85 | 741,300 | -16.46(-7.02%) |
Mar 18, 2022 | 228.21 | 239.88 | 225.40 | 234.31 | 1,458,645 | +7.62(+3.36%) |
Mar 17, 2022 | 223.55 | 226.95 | 218.65 | 226.69 | 413,371 | -2.55(-1.11%) |
Mar 16, 2022 | 216.70 | 229.58 | 216.70 | 229.24 | 381,795 | +15.42(+7.21%) |
Mar 15, 2022 | 199.96 | 214.17 | 197.96 | 213.82 | 373,752 | +15.87(+8.02%) |
Mar 14, 2022 | 204.20 | 206.88 | 194.89 | 197.95 | 495,518 | -7.64(-3.72%) |
Mar 11, 2022 | 211.98 | 214.56 | 204.58 | 205.59 | 357,417 | -4.42(-2.10%) |
Mar 10, 2022 | 213.18 | 215.98 | 204.16 | 210.01 | 672,328 | -9.64(-4.39%) |
Mar 09, 2022 | 222.83 | 225.68 | 218.22 | 219.65 | 454,078 | +3.24(+1.50%) |
Mar 08, 2022 | 205.12 | 224.02 | 203.02 | 216.41 | 420,729 | +10.93(+5.32%) |
Mar 07, 2022 | 219.59 | 220.84 | 205.43 | 205.48 | 332,458 | -12.43(-5.70%) |
Mar 04, 2022 | 220.01 | 221.06 | 214.29 | 217.91 | 335,132 | -4.02(-1.81%) |
Mar 03, 2022 | 231.01 | 231.99 | 220.15 | 221.93 | 318,177 | -7.11(-3.10%) |
Mar 02, 2022 | 224.23 | 229.63 | 222.77 | 229.04 | 318,030 | +8.18(+3.70%) |
Mar 01, 2022 | 230.24 | 234.04 | 218.07 | 220.86 | 419,288 | -7.57(-3.31%) |
Feb 28, 2022 | 224.87 | 229.62 | 223.54 | 228.43 | 342,701 | +0.80(+0.35%) |
Feb 25, 2022 | 221.00 | 227.64 | 217.91 | 227.63 | 239,062 | +6.65(+3.01%) |
Feb 24, 2022 | 198.08 | 221.58 | 196.23 | 220.98 | 341,299 | +14.60(+7.07%) |
Feb 23, 2022 | 216.09 | 220.29 | 205.52 | 206.38 | 321,319 | -8.05(-3.75%) |
Feb 22, 2022 | 214.21 | 223.25 | 211.59 | 214.43 | 289,700 | -4.10(-1.88%) |
Feb 18, 2022 | 218.53 | 0 | -5.90(-2.63%) | |||
Feb 17, 2022 | 232.61 | 236.20 | 223.85 | 224.43 | 375,688 | -12.61(-5.32%) |
Feb 16, 2022 | 228.92 | 238.10 | 227.00 | 237.04 | 434,951 | +4.67(+2.01%) |
Feb 15, 2022 | 223.40 | 232.44 | 223.40 | 232.37 | 562,077 | +15.15(+6.97%) |
Feb 14, 2022 | 215.75 | 224.28 | 214.04 | 217.22 | 950,532 | +5.11(+2.41%) |
Feb 11, 2022 | 220.13 | 224.87 | 209.33 | 212.11 | 830,253 | -6.68(-3.05%) |
Feb 10, 2022 | 217.54 | 229.28 | 216.24 | 218.79 | 350,201 | -8.02(-3.54%) |
Feb 09, 2022 | 218.68 | 227.41 | 215.60 | 226.81 | 358,465 | +10.06(+4.64%) |
Feb 08, 2022 | 210.00 | 218.50 | 206.98 | 216.75 | 491,778 | +4.24(+2.00%) |
Feb 07, 2022 | 210.00 | 221.40 | 209.39 | 212.51 | 562,717 | +2.41(+1.15%) |
Feb 04, 2022 | 209.28 | 214.00 | 200.35 | 210.10 | 933,970 | +5.95(+2.91%) |
Feb 03, 2022 | 213.01 | 203.06 | 204.15 | 648,671 | -16.94(-7.66%) | |
Feb 02, 2022 | 220.10 | 224.10 | 217.31 | 221.09 | 710,052 | +6.72(+3.13%) |
Feb 01, 2022 | 210.80 | 215.43 | 206.51 | 214.37 | 614,264 | +4.02(+1.91%) |
Jan 31, 2022 | 192.80 | 210.40 | 210.35 | 811,073 | +18.92(+9.88%) | |
Jan 28, 2022 | 181.74 | 191.95 | 174.58 | 191.43 | 758,362 | +10.37(+5.73%) |
Jan 27, 2022 | 195.30 | 196.50 | 180.43 | 181.06 | 394,643 | -10.42(-5.44%) |
Jan 26, 2022 | 195.74 | 203.22 | 188.92 | 191.48 | 450,356 | +2.53(+1.34%) |
Jan 25, 2022 | 194.49 | 196.67 | 186.05 | 188.95 | 580,128 | -13.17(-6.52%) |
Jan 24, 2022 | 193.00 | 202.58 | 184.71 | 202.12 | 593,080 | +4.53(+2.29%) |
Jan 21, 2022 | 207.25 | 211.10 | 197.28 | 197.59 | 809,011 | -9.52(-4.60%) |
Jan 20, 2022 | 223.98 | 223.98 | 206.42 | 207.11 | 608,610 | -14.33(-6.47%) |
Jan 19, 2022 | 233.40 | 237.75 | 220.71 | 221.44 | 534,131 | -12.50(-5.34%) |
Jan 18, 2022 | 238.50 | 242.33 | 232.94 | 233.94 | 334,488 | -11.63(-4.74%) |
Jan 14, 2022 | 245.57 | 0 | +2.25(+0.92%) | |||
Jan 13, 2022 | 255.96 | 257.87 | 242.44 | 243.32 | 285,977 | -7.68(-3.06%) |
Jan 12, 2022 | 253.44 | 257.02 | 249.26 | 251.00 | 223,082 | +1.16(+0.46%) |
Jan 11, 2022 | 245.37 | 251.77 | 244.04 | 249.84 | 260,396 | +4.47(+1.82%) |
Jan 10, 2022 | 246.51 | 247.49 | 235.06 | 245.37 | 533,876 | -6.72(-2.67%) |
Jan 07, 2022 | 257.46 | 260.17 | 248.00 | 252.09 | 362,956 | -6.42(-2.48%) |
Jan 06, 2022 | 253.37 | 258.84 | 246.60 | 258.51 | 650,268 | +3.36(+1.32%) |
Jan 05, 2022 | 275.91 | 275.91 | 255.15 | 255.15 | 534,365 | -22.15(-7.99%) |
Jan 04, 2022 | 288.63 | 288.85 | 269.04 | 277.30 | 437,655 | -11.27(-3.91%) |
Jan 03, 2022 | 292.00 | 294.70 | 281.64 | 288.57 | 335,134 | -0.94(-0.32%) |
Dec 31, 2021 | 289.28 | 290.58 | 285.25 | 289.51 | 175,834 | +1.81(+0.63%) |
Dec 30, 2021 | 293.19 | 293.19 | 287.39 | 287.70 | 190,457 | -4.81(-1.64%) |
Dec 29, 2021 | 287.98 | 293.17 | 286.14 | 292.51 | 162,417 | +4.27(+1.48%) |
Dec 28, 2021 | 295.16 | 296.19 | 285.07 | 288.24 | 182,772 | -4.22(-1.44%) |
Dec 27, 2021 | 281.35 | 293.04 | 280.96 | 292.46 | 266,681 | +14.18(+5.10%) |
Dec 23, 2021 | 275.84 | 279.78 | 275.84 | 278.28 | 177,236 | +2.36(+0.86%) |
Dec 22, 2021 | 268.20 | 277.23 | 266.81 | 275.92 | 215,654 | +6.51(+2.42%) |
Dec 21, 2021 | 267.36 | 269.84 | 263.00 | 269.41 | 281,284 | +7.29(+2.78%) |
Dec 20, 2021 | 255.50 | 264.18 | 254.62 | 262.12 | 344,707 | -0.10(-0.04%) |
Dec 17, 2021 | 261.92 | 269.04 | 257.42 | 262.22 | 2,047,568 | -0.74(-0.28%) |
Dec 16, 2021 | 280.87 | 283.13 | 262.76 | 262.96 | 559,496 | -17.91(-6.38%) |
Dec 15, 2021 | 275.31 | 281.19 | 267.75 | 280.87 | 454,635 | +10.60(+3.92%) |
Dec 14, 2021 | 274.86 | 275.54 | 267.62 | 270.27 | 425,629 | -5.20(-1.89%) |
Dec 13, 2021 | 281.66 | 284.33 | 275.44 | 275.47 | 332,340 | -6.19(-2.20%) |
Dec 10, 2021 | 286.61 | 287.28 | 278.27 | 281.66 | 248,170 | +0.73(+0.26%) |
Dec 09, 2021 | 286.98 | 291.07 | 279.66 | 280.93 | 273,804 | -9.71(-3.34%) |
Dec 08, 2021 | 286.26 | 293.08 | 286.16 | 290.64 | 373,760 | -2.21(-0.75%) |
Dec 07, 2021 | 283.39 | 299.39 | 283.25 | 292.85 | 439,048 | +10.64(+3.77%) |
Dec 06, 2021 | 279.98 | 285.89 | 270.31 | 282.21 | 458,011 | +2.15(+0.77%) |
Dec 03, 2021 | 292.00 | 293.19 | 277.08 | 280.06 | 416,062 | -5.83(-2.04%) |
Dec 02, 2021 | 285.89 | 293.22 | 281.06 | 285.89 | 452,602 | -1.06(-0.37%) |