Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 259.79 | 269.75 | 256.04 | 262.27 | 399,924 | +3.62(+1.40%) |
Feb 27, 2023 | 263.59 | 269.71 | 255.83 | 258.65 | 349,332 | +2.85(+1.11%) |
Feb 24, 2023 | 261.42 | 262.05 | 248.87 | 255.80 | 503,539 | -9.95(-3.74%) |
Feb 23, 2023 | 270.95 | 275.59 | 261.59 | 265.75 | 300,988 | -2.83(-1.05%) |
Feb 22, 2023 | 266.38 | 273.48 | 262.44 | 268.58 | 420,310 | -1.34(-0.50%) |
Feb 21, 2023 | 286.24 | 290.74 | 267.54 | 269.92 | 570,488 | -24.13(-8.21%) |
Feb 17, 2023 | 283.29 | 297.41 | 273.85 | 294.05 | 552,908 | +10.02(+3.53%) |
Feb 16, 2023 | 296.00 | 315.00 | 282.84 | 284.03 | 966,469 | -14.37(-4.82%) |
Feb 15, 2023 | 275.58 | 299.73 | 272.09 | 298.40 | 708,460 | +27.26(+10.05%) |
Feb 14, 2023 | 251.02 | 276.78 | 244.00 | 271.14 | 672,500 | +21.89(+8.78%) |
Feb 13, 2023 | 239.03 | 250.65 | 236.54 | 249.25 | 289,230 | +5.88(+2.42%) |
Feb 10, 2023 | 246.00 | 252.59 | 241.01 | 243.37 | 436,236 | -5.67(-2.28%) |
Feb 09, 2023 | 276.01 | 277.61 | 245.58 | 249.04 | 725,323 | -26.92(-9.76%) |
Feb 08, 2023 | 282.43 | 290.41 | 271.66 | 275.96 | 315,084 | -7.91(-2.79%) |
Feb 07, 2023 | 279.75 | 287.33 | 270.38 | 283.87 | 500,811 | +1.82(+0.65%) |
Feb 06, 2023 | 274.31 | 286.23 | 271.16 | 282.05 | 418,801 | -2.71(-0.95%) |
Feb 03, 2023 | 279.11 | 303.40 | 278.38 | 284.76 | 630,341 | -7.37(-2.52%) |
Feb 02, 2023 | 275.00 | 302.90 | 274.86 | 292.13 | 1,038,457 | +24.21(+9.04%) |
Feb 01, 2023 | 251.00 | 273.60 | 244.25 | 267.92 | 650,197 | +16.19(+6.43%) |
Jan 31, 2023 | 249.00 | 257.76 | 248.00 | 251.73 | 378,474 | +6.04(+2.46%) |
Jan 30, 2023 | 252.35 | 258.85 | 239.42 | 245.69 | 533,696 | -12.67(-4.90%) |
Jan 27, 2023 | 240.00 | 262.10 | 240.00 | 258.36 | 629,393 | +13.04(+5.32%) |
Jan 26, 2023 | 253.03 | 254.99 | 236.99 | 245.32 | 411,950 | -0.52(-0.21%) |
Jan 25, 2023 | 240.40 | 247.52 | 232.15 | 245.84 | 373,841 | -1.66(-0.67%) |
Jan 24, 2023 | 247.00 | 251.02 | 241.85 | 247.50 | 312,481 | -2.72(-1.09%) |
Jan 23, 2023 | 240.95 | 250.50 | 235.76 | 250.22 | 726,595 | +10.19(+4.24%) |
Jan 20, 2023 | 224.19 | 241.87 | 219.03 | 240.03 | 729,936 | +18.58(+8.39%) |
Jan 19, 2023 | 216.77 | 227.87 | 214.49 | 221.45 | 493,918 | +0.26(+0.12%) |
Jan 18, 2023 | 237.00 | 242.03 | 209.62 | 221.19 | 1,136,407 | -14.73(-6.24%) |
Jan 17, 2023 | 232.00 | 239.67 | 222.75 | 235.92 | 1,084,798 | +18.95(+8.73%) |
Jan 13, 2023 | 206.00 | 222.17 | 202.69 | 216.97 | 845,660 | +6.80(+3.24%) |
Jan 12, 2023 | 203.65 | 213.43 | 189.31 | 210.17 | 994,009 | +15.41(+7.91%) |
Jan 11, 2023 | 189.00 | 196.45 | 184.59 | 194.76 | 661,973 | +4.76(+2.51%) |
Jan 10, 2023 | 174.35 | 190.97 | 170.00 | 190.00 | 652,047 | +14.99(+8.57%) |
Jan 09, 2023 | 170.00 | 181.87 | 165.40 | 175.01 | 714,358 | +14.56(+9.07%) |
Jan 06, 2023 | 152.61 | 161.89 | 147.10 | 160.45 | 492,904 | +3.89(+2.48%) |
Jan 05, 2023 | 160.54 | 160.54 | 149.77 | 156.56 | 409,090 | -8.50(-5.15%) |
Jan 04, 2023 | 146.80 | 165.69 | 145.90 | 165.06 | 1,010,069 | +20.04(+13.82%) |
Jan 03, 2023 | 145.67 | 146.52 | 139.38 | 145.02 | 628,273 | +3.45(+2.44%) |
Dec 30, 2022 | 133.82 | 142.09 | 132.56 | 141.57 | 703,392 | +4.94(+3.62%) |
Dec 29, 2022 | 138.90 | 143.00 | 133.77 | 136.63 | 715,154 | -1.46(-1.06%) |
Dec 28, 2022 | 147.00 | 151.09 | 137.91 | 138.09 | 691,193 | -9.65(-6.53%) |
Dec 27, 2022 | 160.00 | 160.07 | 145.68 | 147.74 | 712,389 | -14.93(-9.18%) |
Dec 23, 2022 | 165.54 | 167.59 | 160.54 | 162.67 | 285,922 | -3.56(-2.14%) |
Dec 22, 2022 | 168.30 | 168.30 | 160.92 | 166.23 | 433,079 | -2.59(-1.53%) |
Dec 21, 2022 | 169.01 | 172.06 | 166.64 | 168.82 | 218,365 | -0.03(-0.02%) |
Dec 20, 2022 | 170.37 | 175.43 | 168.00 | 168.85 | 305,730 | -1.36(-0.80%) |
Dec 19, 2022 | 172.31 | 178.84 | 168.38 | 170.21 | 367,953 | -3.54(-2.04%) |
Dec 16, 2022 | 183.76 | 185.64 | 172.33 | 173.75 | 722,736 | -14.25(-7.58%) |
Dec 15, 2022 | 197.50 | 199.01 | 186.00 | 188.00 | 440,509 | -14.73(-7.27%) |
Dec 14, 2022 | 203.00 | 213.78 | 201.91 | 202.73 | 529,026 | +0.92(+0.46%) |
Dec 13, 2022 | 206.45 | 211.84 | 195.52 | 201.81 | 438,812 | +5.65(+2.88%) |
Dec 12, 2022 | 199.00 | 200.49 | 194.79 | 196.16 | 405,716 | -7.09(-3.49%) |
Dec 09, 2022 | 201.01 | 203.48 | 196.42 | 203.25 | 406,445 | +0.68(+0.34%) |
Dec 08, 2022 | 194.50 | 203.27 | 190.23 | 202.57 | 316,302 | +9.08(+4.69%) |
Dec 07, 2022 | 192.61 | 198.97 | 190.28 | 193.49 | 295,554 | -2.03(-1.04%) |
Dec 06, 2022 | 194.60 | 197.84 | 188.20 | 195.52 | 383,607 | -0.15(-0.08%) |
Dec 05, 2022 | 208.50 | 210.73 | 187.25 | 195.67 | 769,763 | -11.27(-5.45%) |
Dec 02, 2022 | 195.68 | 211.49 | 195.34 | 206.94 | 593,317 | +7.96(+4.00%) |
Dec 01, 2022 | 197.19 | 206.53 | 196.00 | 198.98 | 423,281 | +0.89(+0.45%) |
Nov 30, 2022 | 189.20 | 198.32 | 181.00 | 198.09 | 658,031 | +16.09(+8.84%) |
Nov 29, 2022 | 180.20 | 182.51 | 175.64 | 182.00 | 541,211 | +5.33(+3.02%) |
Nov 28, 2022 | 178.72 | 181.43 | 169.16 | 176.67 | 659,731 | -6.33(-3.46%) |
Nov 25, 2022 | 172.03 | 183.00 | 172.02 | 183.00 | 263,417 | +6.61(+3.75%) |
Nov 23, 2022 | 168.45 | 176.72 | 166.21 | 176.39 | 480,206 | +9.31(+5.57%) |
Nov 22, 2022 | 160.00 | 168.00 | 155.56 | 167.08 | 584,080 | +9.86(+6.27%) |
Nov 21, 2022 | 165.00 | 170.65 | 152.34 | 157.22 | 906,513 | -12.90(-7.58%) |
Nov 18, 2022 | 177.00 | 177.15 | 162.13 | 170.12 | 822,973 | -3.76(-2.16%) |
Nov 17, 2022 | 165.65 | 175.50 | 162.13 | 173.88 | 500,848 | +4.44(+2.62%) |
Nov 16, 2022 | 163.53 | 170.48 | 160.00 | 169.44 | 680,309 | -2.09(-1.22%) |
Nov 15, 2022 | 174.00 | 177.47 | 165.13 | 171.53 | 701,468 | +5.63(+3.39%) |
Nov 14, 2022 | 171.31 | 179.10 | 164.35 | 165.90 | 825,689 | -9.28(-5.30%) |
Nov 11, 2022 | 162.52 | 178.10 | 155.30 | 175.18 | 1,644,134 | +0.18(+0.10%) |
Nov 10, 2022 | 189.00 | 198.38 | 172.93 | 175.00 | 1,889,614 | +4.64(+2.72%) |
Nov 09, 2022 | 195.00 | 209.06 | 168.50 | 170.36 | 2,731,003 | -41.48(-19.58%) |
Nov 08, 2022 | 248.00 | 266.64 | 193.51 | 211.84 | 3,120,354 | -54.80(-20.55%) |
Nov 07, 2022 | 271.41 | 273.80 | 260.00 | 266.64 | 375,761 | -10.46(-3.77%) |
Nov 04, 2022 | 261.12 | 277.35 | 250.63 | 277.10 | 671,338 | +28.66(+11.54%) |
Nov 03, 2022 | 242.01 | 261.40 | 241.36 | 248.44 | 261,817 | +0.21(+0.08%) |
Nov 02, 2022 | 258.89 | 278.79 | 245.51 | 248.23 | 642,626 | -8.97(-3.49%) |
Nov 01, 2022 | 275.95 | 278.45 | 257.19 | 257.20 | 311,299 | -10.31(-3.85%) |
Oct 31, 2022 | 278.90 | 283.88 | 260.45 | 267.51 | 351,956 | -12.48(-4.46%) |
Oct 28, 2022 | 269.19 | 280.93 | 264.61 | 279.99 | 432,498 | +9.43(+3.49%) |
Oct 27, 2022 | 276.73 | 279.00 | 265.00 | 270.56 | 247,134 | -2.16(-0.79%) |
Oct 26, 2022 | 269.55 | 290.00 | 266.88 | 272.72 | 666,198 | +4.03(+1.50%) |
Oct 25, 2022 | 240.00 | 270.00 | 240.00 | 268.69 | 639,505 | +31.09(+13.09%) |
Oct 24, 2022 | 233.00 | 244.94 | 226.36 | 237.60 | 351,340 | +4.98(+2.14%) |
Oct 21, 2022 | 218.55 | 234.43 | 216.49 | 232.62 | 362,554 | +11.61(+5.25%) |
Oct 20, 2022 | 228.23 | 234.89 | 219.22 | 221.01 | 267,479 | -5.07(-2.24%) |
Oct 19, 2022 | 228.08 | 234.49 | 223.96 | 226.08 | 271,284 | -8.92(-3.80%) |
Oct 18, 2022 | 230.20 | 234.96 | 219.64 | 235.00 | 610,229 | +13.87(+6.27%) |
Oct 17, 2022 | 220.00 | 226.27 | 218.81 | 221.13 | 334,259 | +11.82(+5.65%) |
Oct 14, 2022 | 223.34 | 228.79 | 207.43 | 209.31 | 389,522 | -11.23(-5.09%) |
Oct 13, 2022 | 201.48 | 223.00 | 198.12 | 220.54 | 592,305 | +2.16(+0.99%) |
Oct 12, 2022 | 218.18 | 218.87 | 205.51 | 218.38 | 268,156 | +2.01(+0.93%) |
Oct 11, 2022 | 221.21 | 227.26 | 212.21 | 216.37 | 346,992 | -4.28(-1.94%) |
Oct 10, 2022 | 219.62 | 231.86 | 215.26 | 220.65 | 370,855 | +0.35(+0.16%) |
Oct 07, 2022 | 234.00 | 236.00 | 217.66 | 220.30 | 372,593 | -21.37(-8.84%) |
Oct 06, 2022 | 242.19 | 249.17 | 236.25 | 241.67 | 270,170 | -0.52(-0.21%) |
Oct 05, 2022 | 240.94 | 245.75 | 232.44 | 242.19 | 524,909 | -6.55(-2.63%) |
Oct 04, 2022 | 235.84 | 249.12 | 235.00 | 248.74 | 650,380 | +24.22(+10.79%) |
Oct 03, 2022 | 213.90 | 228.42 | 212.14 | 224.52 | 435,243 | +12.26(+5.78%) |
Sep 30, 2022 | 208.51 | 226.04 | 207.11 | 212.26 | 400,763 | +0.44(+0.21%) |
Sep 29, 2022 | 214.25 | 216.31 | 205.55 | 211.82 | 396,525 | -8.65(-3.92%) |
Sep 28, 2022 | 207.60 | 221.86 | 207.50 | 220.47 | 465,354 | +14.40(+6.99%) |
Sep 27, 2022 | 212.84 | 219.22 | 201.00 | 206.07 | 674,162 | +5.89(+2.94%) |
Sep 26, 2022 | 191.82 | 205.50 | 191.50 | 200.18 | 585,241 | +8.73(+4.56%) |
Sep 23, 2022 | 188.70 | 191.92 | 183.49 | 191.45 | 601,817 | -0.87(-0.45%) |
Sep 22, 2022 | 196.89 | 198.43 | 186.23 | 192.32 | 759,939 | -3.60(-1.84%) |
Sep 21, 2022 | 198.31 | 208.33 | 194.04 | 195.92 | 659,339 | -0.68(-0.35%) |
Sep 20, 2022 | 200.00 | 201.50 | 193.42 | 196.60 | 761,287 | -9.60(-4.66%) |
Sep 19, 2022 | 199.26 | 207.09 | 196.32 | 206.20 | 818,258 | -0.14(-0.07%) |
Sep 16, 2022 | 211.52 | 215.05 | 203.22 | 206.34 | 995,088 | -10.60(-4.89%) |
Sep 15, 2022 | 222.90 | 236.70 | 216.05 | 216.94 | 840,410 | -9.05(-4.00%) |
Sep 14, 2022 | 230.10 | 231.25 | 221.35 | 225.99 | 539,620 | -5.26(-2.27%) |
Sep 13, 2022 | 241.85 | 246.34 | 229.52 | 231.25 | 809,917 | -31.73(-12.07%) |
Sep 12, 2022 | 263.21 | 267.99 | 250.12 | 262.98 | 899,418 | +1.01(+0.39%) |
Sep 09, 2022 | 249.41 | 262.21 | 245.14 | 261.97 | 916,069 | +27.47(+11.71%) |
Sep 08, 2022 | 214.47 | 234.70 | 211.73 | 234.50 | 528,327 | +15.89(+7.27%) |
Sep 07, 2022 | 203.99 | 221.88 | 203.78 | 218.61 | 562,586 | +14.36(+7.03%) |
Sep 06, 2022 | 218.53 | 220.00 | 202.90 | 204.25 | 810,716 | -13.81(-6.33%) |
Sep 02, 2022 | 226.10 | 227.75 | 215.65 | 218.06 | 423,843 | -2.86(-1.29%) |
Sep 01, 2022 | 220.01 | 228.55 | 213.29 | 220.92 | 567,178 | -10.64(-4.59%) |
Aug 31, 2022 | 248.27 | 251.50 | 222.71 | 231.56 | 936,059 | -8.67(-3.61%) |
Aug 30, 2022 | 250.04 | 253.00 | 235.01 | 240.23 | 494,671 | -4.73(-1.93%) |
Aug 29, 2022 | 241.37 | 254.20 | 241.11 | 244.96 | 492,640 | -4.24(-1.70%) |
Aug 26, 2022 | 275.00 | 275.00 | 248.00 | 249.20 | 604,900 | -23.61(-8.65%) |
Aug 25, 2022 | 277.86 | 280.46 | 267.19 | 272.81 | 276,112 | -1.60(-0.58%) |
Aug 24, 2022 | 265.70 | 276.71 | 263.98 | 274.41 | 248,433 | +8.61(+3.24%) |
Aug 23, 2022 | 271.90 | 283.27 | 258.83 | 265.80 | 532,205 | -2.29(-0.85%) |
Aug 22, 2022 | 273.01 | 279.69 | 266.08 | 268.09 | 448,620 | -14.91(-5.27%) |
Aug 19, 2022 | 299.42 | 303.95 | 281.76 | 283.00 | 757,466 | -41.38(-12.76%) |
Aug 18, 2022 | 321.03 | 328.00 | 318.43 | 324.38 | 244,401 | -0.82(-0.25%) |
Aug 17, 2022 | 335.00 | 338.00 | 320.14 | 325.20 | 329,098 | -17.44(-5.09%) |
Aug 16, 2022 | 344.48 | 350.27 | 330.26 | 342.64 | 337,791 | -6.44(-1.84%) |
Aug 15, 2022 | 346.46 | 358.32 | 345.00 | 349.08 | 304,781 | -3.76(-1.07%) |
Aug 12, 2022 | 336.99 | 353.30 | 331.00 | 352.84 | 425,450 | +15.85(+4.70%) |
Aug 11, 2022 | 355.00 | 361.97 | 330.06 | 336.99 | 604,770 | +1.19(+0.35%) |
Aug 10, 2022 | 347.00 | 347.00 | 327.50 | 335.80 | 538,921 | +16.42(+5.14%) |
Aug 09, 2022 | 320.00 | 326.53 | 314.25 | 319.38 | 326,453 | -10.63(-3.22%) |
Aug 08, 2022 | 335.65 | 351.94 | 327.44 | 330.01 | 620,577 | +10.86(+3.40%) |
Aug 05, 2022 | 308.74 | 330.97 | 305.44 | 319.15 | 691,355 | +9.84(+3.18%) |
Aug 04, 2022 | 319.89 | 332.23 | 304.53 | 309.31 | 891,579 | -4.37(-1.39%) |
Aug 03, 2022 | 283.76 | 324.55 | 283.41 | 313.68 | 1,249,768 | +35.42(+12.73%) |
Aug 02, 2022 | 280.89 | 295.24 | 275.74 | 278.26 | 604,492 | +2.52(+0.91%) |
Aug 01, 2022 | 276.53 | 287.50 | 271.46 | 275.74 | 519,496 | -10.32(-3.61%) |
Jul 29, 2022 | 270.00 | 287.97 | 267.57 | 286.06 | 615,681 | +10.34(+3.75%) |
Jul 28, 2022 | 260.00 | 276.82 | 255.56 | 275.72 | 592,609 | +13.32(+5.08%) |
Jul 27, 2022 | 247.28 | 268.15 | 241.25 | 262.40 | 707,582 | +24.76(+10.42%) |
Jul 26, 2022 | 248.83 | 255.98 | 235.68 | 237.64 | 662,111 | -28.22(-10.61%) |
Jul 25, 2022 | 267.02 | 275.60 | 262.01 | 265.86 | 480,076 | -16.06(-5.70%) |
Jul 22, 2022 | 294.06 | 298.04 | 273.92 | 281.92 | 654,291 | -7.79(-2.69%) |
Jul 21, 2022 | 279.04 | 290.50 | 271.38 | 289.71 | 809,804 | +0.94(+0.33%) |
Jul 20, 2022 | 278.50 | 299.50 | 271.51 | 288.77 | 1,615,998 | +21.60(+8.08%) |
Jul 19, 2022 | 239.43 | 268.80 | 230.33 | 267.17 | 1,179,962 | +41.54(+18.41%) |
Jul 18, 2022 | 230.12 | 246.56 | 224.25 | 225.63 | 1,063,919 | +11.65(+5.44%) |
Jul 15, 2022 | 209.00 | 214.19 | 202.29 | 213.98 | 488,681 | +9.39(+4.59%) |
Jul 14, 2022 | 193.29 | 205.48 | 186.88 | 204.59 | 722,234 | +9.04(+4.62%) |
Jul 13, 2022 | 186.75 | 203.27 | 182.44 | 195.55 | 562,558 | +3.03(+1.57%) |
Jul 12, 2022 | 196.52 | 203.35 | 188.15 | 192.52 | 588,254 | -8.38(-4.17%) |
Jul 11, 2022 | 210.35 | 213.30 | 198.00 | 200.90 | 696,701 | -20.38(-9.21%) |
Jul 08, 2022 | 213.12 | 236.28 | 206.68 | 221.28 | 1,152,279 | +1.77(+0.81%) |
Jul 07, 2022 | 190.70 | 220.52 | 189.82 | 219.51 | 1,195,262 | +31.21(+16.57%) |
Jul 06, 2022 | 185.76 | 193.59 | 183.17 | 188.30 | 635,719 | +0.62(+0.33%) |
Jul 05, 2022 | 165.84 | 188.38 | 160.02 | 187.68 | 809,636 | +20.91(+12.54%) |
Jul 01, 2022 | 167.97 | 172.17 | 161.39 | 166.77 | 785,509 | +2.47(+1.50%) |
Jun 30, 2022 | 172.80 | 175.42 | 162.73 | 164.30 | 777,006 | -15.39(-8.56%) |
Jun 29, 2022 | 180.30 | 184.23 | 172.51 | 179.69 | 761,769 | -6.43(-3.45%) |
Jun 28, 2022 | 197.64 | 203.70 | 184.71 | 186.12 | 633,252 | -10.61(-5.39%) |
Jun 27, 2022 | 202.51 | 206.12 | 184.99 | 196.73 | 767,919 | -8.71(-4.24%) |
Jun 24, 2022 | 195.00 | 207.99 | 194.00 | 205.44 | 996,505 | +17.13(+9.10%) |
Jun 23, 2022 | 177.00 | 189.03 | 168.93 | 188.31 | 666,862 | +17.40(+10.18%) |
Jun 22, 2022 | 177.25 | 187.00 | 168.28 | 170.91 | 750,828 | -8.05(-4.50%) |
Jun 21, 2022 | 170.94 | 194.82 | 169.98 | 178.96 | 1,133,772 | +11.36(+6.78%) |
Jun 17, 2022 | 158.03 | 168.56 | 157.51 | 167.60 | 1,232,928 | +6.26(+3.88%) |
Jun 16, 2022 | 160.87 | 167.03 | 154.46 | 161.34 | 1,136,457 | -10.00(-5.84%) |
Jun 15, 2022 | 160.25 | 176.88 | 156.10 | 171.34 | 1,875,425 | +14.47(+9.22%) |
Jun 14, 2022 | 149.01 | 168.68 | 145.30 | 156.87 | 1,890,112 | +4.72(+3.10%) |
Jun 13, 2022 | 149.31 | 167.98 | 143.90 | 152.15 | 3,668,140 | -51.21(-25.18%) |
Jun 10, 2022 | 211.89 | 213.86 | 197.80 | 203.36 | 784,991 | -14.40(-6.61%) |
Jun 09, 2022 | 231.33 | 233.53 | 216.36 | 217.76 | 523,996 | -15.13(-6.50%) |
Jun 08, 2022 | 236.88 | 246.99 | 232.19 | 232.89 | 310,545 | -7.11(-2.96%) |
Jun 07, 2022 | 221.70 | 242.49 | 218.08 | 240.00 | 665,479 | +4.56(+1.94%) |
Jun 06, 2022 | 243.95 | 248.77 | 232.36 | 235.44 | 585,106 | +8.22(+3.62%) |
Jun 03, 2022 | 239.38 | 239.38 | 223.55 | 227.22 | 499,226 | -17.24(-7.05%) |
Jun 02, 2022 | 232.82 | 250.80 | 231.82 | 244.46 | 595,598 | +6.32(+2.65%) |
Jun 01, 2022 | 261.35 | 267.00 | 233.00 | 238.14 | 868,770 | -26.55(-10.03%) |
May 31, 2022 | 235.17 | 272.88 | 228.52 | 264.69 | 1,551,476 | +45.30(+20.65%) |
May 27, 2022 | 220.28 | 233.87 | 212.80 | 219.39 | 970,587 | +3.29(+1.52%) |
May 26, 2022 | 180.22 | 220.71 | 176.10 | 216.10 | 965,659 | +17.98(+9.08%) |
May 25, 2022 | 190.73 | 203.43 | 190.29 | 198.12 | 538,917 | +5.11(+2.65%) |
May 24, 2022 | 200.60 | 201.33 | 184.40 | 193.01 | 806,456 | -11.36(-5.56%) |
May 23, 2022 | 211.64 | 215.00 | 198.30 | 204.37 | 897,300 | +1.62(+0.80%) |
May 20, 2022 | 214.52 | 219.49 | 189.00 | 202.75 | 912,379 | -8.02(-3.81%) |
May 19, 2022 | 204.79 | 220.32 | 198.05 | 210.77 | 801,036 | +13.33(+6.75%) |
May 18, 2022 | 216.88 | 223.88 | 195.54 | 197.44 | 992,737 | -27.43(-12.20%) |
May 17, 2022 | 210.00 | 225.96 | 205.04 | 224.87 | 1,016,406 | +23.36(+11.59%) |
May 16, 2022 | 200.00 | 208.41 | 193.01 | 201.51 | 1,008,094 | -3.06(-1.50%) |
May 13, 2022 | 202.06 | 220.00 | 193.29 | 204.57 | 2,526,957 | +33.39(+19.51%) |
May 12, 2022 | 153.19 | 205.26 | 134.09 | 171.18 | 4,691,084 | +2.98(+1.77%) |
May 11, 2022 | 200.00 | 217.76 | 165.00 | 168.20 | 3,628,595 | -57.32(-25.42%) |
May 10, 2022 | 239.59 | 249.52 | 208.37 | 225.52 | 1,703,744 | +6.47(+2.95%) |
May 09, 2022 | 271.25 | 271.25 | 214.12 | 219.05 | 1,924,211 | -75.19(-25.55%) |
May 06, 2022 | 309.06 | 310.00 | 282.55 | 294.24 | 1,208,384 | -20.28(-6.45%) |
May 05, 2022 | 356.62 | 357.33 | 305.61 | 314.52 | 859,149 | -51.92(-14.17%) |
May 04, 2022 | 350.01 | 368.62 | 325.25 | 366.44 | 810,161 | +23.04(+6.71%) |
May 03, 2022 | 364.00 | 368.94 | 340.09 | 343.40 | 474,850 | -22.51(-6.15%) |
May 02, 2022 | 356.01 | 369.53 | 343.71 | 365.91 | 515,944 | +11.74(+3.31%) |
Apr 29, 2022 | 393.00 | 410.00 | 353.00 | 354.17 | 547,978 | -46.32(-11.57%) |
Apr 28, 2022 | 393.00 | 404.06 | 369.65 | 400.49 | 403,223 | +14.71(+3.81%) |
Apr 27, 2022 | 393.20 | 405.96 | 383.65 | 385.78 | 306,963 | -5.23(-1.34%) |
Apr 26, 2022 | 426.00 | 427.44 | 390.34 | 391.01 | 374,396 | -36.99(-8.64%) |
Apr 25, 2022 | 405.08 | 428.00 | 403.98 | 428.00 | 329,281 | +18.92(+4.63%) |
Apr 22, 2022 | 424.92 | 436.98 | 408.00 | 409.08 | 354,271 | -18.78(-4.39%) |
Apr 21, 2022 | 461.02 | 471.87 | 425.81 | 427.86 | 421,007 | -21.17(-4.71%) |
Apr 20, 2022 | 476.60 | 477.28 | 446.45 | 449.03 | 281,900 | -22.11(-4.69%) |
Apr 19, 2022 | 450.00 | 471.17 | 443.00 | 471.14 | 284,371 | +25.25(+5.66%) |
Apr 18, 2022 | 447.80 | 452.16 | 431.31 | 445.89 | 252,155 | -3.30(-0.73%) |
Apr 14, 2022 | 464.02 | 469.75 | 446.43 | 449.19 | 256,701 | -14.39(-3.10%) |
Apr 13, 2022 | 441.25 | 466.59 | 441.25 | 463.58 | 260,926 | +20.13(+4.54%) |
Apr 12, 2022 | 448.00 | 476.03 | 437.49 | 443.45 | 492,057 | +7.06(+1.62%) |
Apr 11, 2022 | 441.22 | 447.50 | 425.03 | 436.39 | 356,448 | -16.85(-3.72%) |
Apr 08, 2022 | 459.08 | 470.60 | 452.81 | 453.24 | 274,854 | -10.37(-2.24%) |
Apr 07, 2022 | 455.50 | 467.70 | 446.00 | 463.61 | 342,646 | +8.50(+1.87%) |
Apr 06, 2022 | 472.92 | 476.85 | 447.60 | 455.11 | 430,446 | -32.17(-6.60%) |
Apr 05, 2022 | 508.57 | 508.57 | 471.22 | 487.28 | 453,208 | -13.98(-2.79%) |
Apr 04, 2022 | 491.72 | 503.30 | 488.55 | 501.26 | 266,685 | +10.28(+2.09%) |
Apr 01, 2022 | 489.56 | 498.00 | 478.80 | 490.98 | 276,074 | +4.66(+0.96%) |
Mar 31, 2022 | 504.93 | 506.55 | 485.61 | 486.32 | 332,256 | -14.37(-2.87%) |
Mar 30, 2022 | 506.20 | 516.00 | 497.04 | 500.69 | 277,825 | -19.31(-3.71%) |
Mar 29, 2022 | 510.00 | 522.80 | 495.37 | 520.00 | 379,272 | +10.00(+1.96%) |
Mar 28, 2022 | 496.04 | 512.33 | 488.00 | 510.00 | 425,379 | +37.58(+7.95%) |
Mar 25, 2022 | 493.70 | 493.93 | 460.94 | 472.42 | 412,675 | -11.50(-2.38%) |
Mar 24, 2022 | 459.66 | 484.74 | 451.00 | 483.92 | 438,707 | +33.23(+7.37%) |
Mar 23, 2022 | 455.16 | 470.31 | 447.00 | 450.69 | 253,019 | -9.26(-2.01%) |
Mar 22, 2022 | 450.16 | 467.70 | 448.83 | 459.95 | 434,276 | +23.47(+5.38%) |
Mar 21, 2022 | 451.07 | 454.50 | 430.29 | 436.48 | 350,002 | -17.80(-3.92%) |
Mar 18, 2022 | 435.82 | 456.90 | 431.92 | 454.28 | 710,376 | +20.19(+4.65%) |
Mar 17, 2022 | 427.98 | 442.10 | 425.00 | 434.09 | 339,728 | +5.31(+1.24%) |
Mar 16, 2022 | 400.17 | 429.49 | 398.75 | 428.78 | 568,455 | +32.64(+8.24%) |
Mar 15, 2022 | 369.07 | 396.15 | 363.20 | 396.14 | 377,591 | +26.21(+7.09%) |
Mar 14, 2022 | 389.95 | 392.88 | 363.91 | 369.93 | 492,503 | -20.89(-5.35%) |
Mar 11, 2022 | 427.00 | 429.18 | 390.49 | 390.82 | 353,877 | -30.31(-7.20%) |
Mar 10, 2022 | 415.00 | 422.98 | 406.47 | 421.13 | 291,934 | -15.62(-3.58%) |
Mar 09, 2022 | 442.00 | 454.45 | 434.24 | 436.75 | 457,635 | +26.39(+6.43%) |
Mar 08, 2022 | 394.98 | 425.00 | 393.61 | 410.36 | 443,163 | +21.45(+5.52%) |
Mar 07, 2022 | 415.10 | 425.00 | 388.43 | 388.91 | 471,160 | -21.45(-5.23%) |
Mar 04, 2022 | 425.00 | 433.62 | 407.06 | 410.36 | 341,062 | -18.34(-4.28%) |
Mar 03, 2022 | 455.10 | 460.15 | 426.12 | 428.70 | 318,152 | -30.59(-6.66%) |
Mar 02, 2022 | 454.82 | 469.69 | 450.93 | 459.29 | 402,293 | -5.44(-1.17%) |