Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.49 | 89.42 | 86.00 | 86.30 | 1,859,038 | -0.54(-0.62%) |
Sep 29, 2022 | 90.95 | 91.21 | 85.92 | 86.84 | 1,525,089 | -6.04(-6.50%) |
Sep 28, 2022 | 90.05 | 93.29 | 89.39 | 92.88 | 1,016,722 | +3.38(+3.78%) |
Sep 27, 2022 | 91.01 | 92.69 | 88.45 | 89.50 | 1,268,255 | +0.36(+0.40%) |
Sep 26, 2022 | 89.00 | 91.69 | 88.89 | 89.14 | 1,578,292 | -0.20(-0.22%) |
Sep 23, 2022 | 90.51 | 92.37 | 88.69 | 89.34 | 1,782,094 | -3.11(-3.36%) |
Sep 22, 2022 | 94.90 | 95.59 | 92.44 | 92.45 | 1,005,229 | -2.94(-3.08%) |
Sep 21, 2022 | 96.96 | 99.43 | 95.12 | 95.39 | 873,452 | -1.87(-1.92%) |
Sep 20, 2022 | 98.02 | 99.25 | 96.94 | 97.26 | 1,323,383 | -2.44(-2.45%) |
Sep 19, 2022 | 99.78 | 100.45 | 98.03 | 99.70 | 1,712,104 | -0.64(-0.64%) |
Sep 16, 2022 | 102.26 | 102.26 | 99.70 | 100.34 | 1,348,243 | -3.62(-3.48%) |
Sep 15, 2022 | 100.48 | 105.46 | 100.33 | 103.96 | 1,336,478 | +1.51(+1.47%) |
Sep 14, 2022 | 101.74 | 102.87 | 98.60 | 102.45 | 1,210,220 | +0.49(+0.48%) |
Sep 13, 2022 | 106.00 | 106.46 | 101.67 | 101.96 | 1,728,551 | -9.38(-8.42%) |
Sep 12, 2022 | 111.54 | 113.18 | 109.84 | 111.34 | 1,407,889 | +1.06(+0.96%) |
Sep 09, 2022 | 106.31 | 110.58 | 106.11 | 110.28 | 1,617,703 | +5.10(+4.85%) |
Sep 08, 2022 | 104.36 | 106.55 | 103.72 | 105.18 | 857,847 | -0.68(-0.64%) |
Sep 07, 2022 | 102.35 | 106.28 | 102.35 | 105.86 | 652,266 | +3.27(+3.19%) |
Sep 06, 2022 | 104.06 | 104.07 | 100.62 | 102.59 | 962,829 | -1.83(-1.75%) |
Sep 02, 2022 | 107.55 | 108.29 | 103.36 | 104.42 | 1,405,435 | -2.10(-1.97%) |
Sep 01, 2022 | 106.06 | 107.09 | 102.18 | 106.52 | 1,570,645 | -1.63(-1.51%) |
Aug 31, 2022 | 109.50 | 110.08 | 107.35 | 108.15 | 1,058,758 | +0.92(+0.86%) |
Aug 30, 2022 | 110.32 | 111.51 | 105.77 | 107.23 | 951,605 | -1.33(-1.23%) |
Aug 29, 2022 | 107.45 | 110.70 | 106.87 | 108.56 | 966,129 | -0.75(-0.69%) |
Aug 26, 2022 | 113.91 | 114.19 | 109.03 | 109.31 | 908,633 | -4.22(-3.72%) |
Aug 25, 2022 | 111.64 | 113.60 | 110.67 | 113.53 | 860,336 | +3.48(+3.16%) |
Aug 24, 2022 | 108.09 | 112.11 | 108.05 | 110.05 | 701,519 | +2.02(+1.87%) |
Aug 23, 2022 | 109.63 | 110.92 | 107.42 | 108.03 | 895,849 | -1.57(-1.43%) |
Aug 22, 2022 | 108.68 | 110.91 | 107.66 | 109.60 | 1,214,076 | -1.83(-1.64%) |
Aug 19, 2022 | 113.00 | 113.44 | 110.07 | 111.43 | 963,375 | -2.96(-2.59%) |
Aug 18, 2022 | 113.63 | 115.44 | 112.01 | 114.39 | 1,102,706 | +0.24(+0.21%) |
Aug 17, 2022 | 117.97 | 118.28 | 113.78 | 114.15 | 1,411,522 | -5.95(-4.95%) |
Aug 16, 2022 | 121.48 | 121.74 | 117.86 | 120.10 | 872,600 | -2.50(-2.04%) |
Aug 15, 2022 | 122.83 | 124.67 | 121.45 | 122.60 | 1,021,571 | -1.03(-0.83%) |
Aug 12, 2022 | 124.17 | 124.68 | 121.85 | 123.63 | 910,242 | +0.90(+0.73%) |
Aug 11, 2022 | 122.60 | 126.27 | 120.94 | 122.73 | 1,985,516 | +2.64(+2.20%) |
Aug 10, 2022 | 119.55 | 120.90 | 116.66 | 120.09 | 1,369,975 | +4.53(+3.92%) |
Aug 09, 2022 | 118.23 | 118.75 | 113.64 | 115.56 | 1,090,797 | -4.14(-3.46%) |
Aug 08, 2022 | 119.86 | 123.42 | 118.73 | 119.70 | 997,605 | +0.97(+0.82%) |
Aug 05, 2022 | 118.46 | 120.56 | 116.83 | 118.73 | 1,304,139 | -3.67(-3.00%) |
Aug 04, 2022 | 120.58 | 124.63 | 120.10 | 122.40 | 1,459,218 | +1.94(+1.61%) |
Aug 03, 2022 | 117.60 | 120.56 | 116.57 | 120.46 | 1,698,445 | +4.46(+3.84%) |
Aug 02, 2022 | 113.79 | 117.18 | 113.42 | 116.00 | 1,116,187 | +0.65(+0.56%) |
Aug 01, 2022 | 111.44 | 115.83 | 110.20 | 115.35 | 1,683,968 | +2.33(+2.06%) |
Jul 29, 2022 | 112.90 | 115.35 | 110.36 | 113.02 | 1,708,138 | -1.57(-1.37%) |
Jul 28, 2022 | 115.53 | 117.25 | 110.76 | 114.59 | 2,636,834 | -2.02(-1.73%) |
Jul 27, 2022 | 118.04 | 121.64 | 114.23 | 116.61 | 7,372,218 | +12.64(+12.16%) |
Jul 26, 2022 | 105.94 | 107.35 | 103.39 | 103.97 | 2,752,315 | -6.45(-5.84%) |
Jul 25, 2022 | 110.60 | 112.18 | 108.53 | 110.42 | 1,595,661 | -1.23(-1.10%) |
Jul 22, 2022 | 113.19 | 116.36 | 110.20 | 111.65 | 2,046,275 | -3.97(-3.43%) |
Jul 21, 2022 | 112.66 | 115.80 | 111.70 | 115.62 | 2,381,348 | +2.37(+2.09%) |
Jul 20, 2022 | 110.00 | 114.05 | 109.31 | 113.25 | 2,075,272 | +4.57(+4.21%) |
Jul 19, 2022 | 105.95 | 108.97 | 102.59 | 108.68 | 1,964,281 | +5.11(+4.93%) |
Jul 18, 2022 | 104.45 | 108.00 | 102.59 | 103.57 | 1,576,119 | +1.24(+1.21%) |
Jul 15, 2022 | 97.81 | 102.60 | 96.58 | 102.33 | 1,608,331 | +6.01(+6.24%) |
Jul 14, 2022 | 98.06 | 98.50 | 95.93 | 96.32 | 1,335,741 | -2.89(-2.91%) |
Jul 13, 2022 | 95.96 | 100.34 | 94.75 | 99.21 | 1,440,904 | -0.37(-0.37%) |
Jul 12, 2022 | 100.01 | 102.17 | 98.02 | 99.58 | 1,137,636 | +0.43(+0.43%) |
Jul 11, 2022 | 102.24 | 103.16 | 98.72 | 99.15 | 1,744,764 | -5.09(-4.88%) |
Jul 08, 2022 | 103.60 | 106.16 | 101.74 | 104.24 | 1,433,657 | -1.59(-1.50%) |
Jul 07, 2022 | 102.61 | 106.10 | 102.28 | 105.83 | 1,544,135 | +2.96(+2.88%) |
Jul 06, 2022 | 104.03 | 105.35 | 101.73 | 102.87 | 1,592,037 | -1.96(-1.87%) |
Jul 05, 2022 | 95.81 | 104.88 | 94.56 | 104.83 | 2,556,190 | +7.31(+7.50%) |
Jul 01, 2022 | 94.68 | 97.63 | 93.66 | 97.52 | 1,987,510 | +3.69(+3.93%) |
Jun 30, 2022 | 96.95 | 97.07 | 92.06 | 93.83 | 2,399,423 | -4.13(-4.22%) |
Jun 29, 2022 | 97.64 | 98.09 | 93.71 | 97.96 | 3,052,714 | -1.04(-1.05%) |
Jun 28, 2022 | 106.35 | 106.35 | 98.61 | 99.00 | 2,539,456 | -7.27(-6.84%) |
Jun 27, 2022 | 108.66 | 109.09 | 103.89 | 106.27 | 1,638,681 | -0.73(-0.68%) |
Jun 24, 2022 | 103.73 | 107.09 | 102.58 | 107.00 | 2,563,312 | +4.81(+4.71%) |
Jun 23, 2022 | 100.19 | 102.90 | 96.84 | 102.19 | 2,196,669 | +2.86(+2.88%) |
Jun 22, 2022 | 99.72 | 102.46 | 98.73 | 99.33 | 1,482,226 | -2.07(-2.04%) |
Jun 21, 2022 | 101.01 | 104.84 | 101.01 | 101.40 | 1,567,873 | +2.13(+2.15%) |
Jun 17, 2022 | 98.96 | 101.49 | 96.81 | 99.27 | 1,776,312 | +1.42(+1.45%) |
Jun 16, 2022 | 102.35 | 102.95 | 96.69 | 97.85 | 2,164,766 | -7.50(-7.12%) |
Jun 15, 2022 | 103.69 | 106.90 | 101.00 | 105.35 | 2,885,322 | +7.30(+7.45%) |
Jun 14, 2022 | 102.54 | 103.00 | 97.21 | 98.05 | 2,466,713 | -0.56(-0.57%) |
Jun 13, 2022 | 98.62 | 100.66 | 96.08 | 98.61 | 2,492,936 | -3.62(-3.54%) |
Jun 10, 2022 | 108.85 | 111.34 | 102.06 | 102.23 | 2,498,542 | -9.70(-8.67%) |
Jun 09, 2022 | 116.09 | 118.08 | 111.77 | 111.93 | 2,769,177 | -4.10(-3.53%) |
Jun 08, 2022 | 110.12 | 119.00 | 110.00 | 116.03 | 4,137,165 | +6.60(+6.03%) |
Jun 07, 2022 | 110.00 | 110.23 | 107.31 | 109.43 | 2,408,173 | -1.61(-1.45%) |
Jun 06, 2022 | 116.99 | 117.44 | 110.31 | 111.04 | 2,424,782 | -1.19(-1.06%) |
Jun 03, 2022 | 114.20 | 115.71 | 111.35 | 112.23 | 1,086,953 | -4.27(-3.67%) |
Jun 02, 2022 | 110.04 | 117.25 | 109.41 | 116.50 | 1,283,645 | +6.50(+5.91%) |
Jun 01, 2022 | 114.02 | 116.13 | 109.81 | 110.00 | 1,517,077 | -2.77(-2.46%) |
May 31, 2022 | 115.22 | 115.60 | 110.38 | 112.77 | 1,770,483 | -0.20(-0.18%) |
May 27, 2022 | 109.70 | 113.38 | 109.01 | 112.97 | 2,716,320 | +4.35(+4.00%) |
May 26, 2022 | 107.99 | 110.91 | 107.24 | 108.62 | 2,272,284 | -0.17(-0.16%) |
May 25, 2022 | 103.38 | 109.82 | 102.84 | 108.79 | 2,479,769 | +5.29(+5.11%) |
May 24, 2022 | 105.50 | 106.39 | 102.19 | 103.50 | 3,996,564 | -5.57(-5.11%) |
May 23, 2022 | 106.27 | 109.28 | 103.11 | 109.07 | 2,430,123 | +1.80(+1.68%) |
May 20, 2022 | 107.25 | 108.40 | 102.96 | 107.27 | 1,814,861 | +1.50(+1.42%) |
May 19, 2022 | 104.00 | 108.52 | 103.01 | 105.77 | 1,908,087 | +1.37(+1.31%) |
May 18, 2022 | 103.44 | 107.64 | 102.85 | 104.40 | 1,801,723 | -0.66(-0.63%) |
May 17, 2022 | 103.11 | 106.70 | 101.00 | 105.06 | 2,873,820 | +4.01(+3.97%) |
May 16, 2022 | 104.31 | 106.86 | 100.56 | 101.05 | 2,071,344 | -5.04(-4.75%) |
May 13, 2022 | 99.95 | 106.95 | 99.95 | 106.09 | 2,479,790 | +9.01(+9.28%) |
May 12, 2022 | 90.44 | 100.75 | 89.03 | 97.08 | 3,095,885 | +5.14(+5.59%) |
May 11, 2022 | 97.71 | 101.38 | 91.35 | 91.94 | 2,894,149 | -7.23(-7.29%) |
May 10, 2022 | 97.87 | 100.52 | 93.68 | 99.17 | 3,157,049 | +4.73(+5.01%) |
May 09, 2022 | 101.78 | 104.19 | 93.52 | 94.44 | 2,305,324 | -10.24(-9.78%) |
May 06, 2022 | 108.33 | 108.98 | 101.57 | 104.68 | 3,019,462 | -0.91(-0.86%) |
May 05, 2022 | 110.42 | 110.84 | 104.34 | 105.59 | 2,450,564 | -6.96(-6.18%) |
May 04, 2022 | 108.62 | 113.36 | 104.12 | 112.55 | 2,479,851 | +3.06(+2.79%) |
May 03, 2022 | 107.26 | 110.94 | 106.55 | 109.49 | 2,004,231 | +0.63(+0.58%) |
May 02, 2022 | 101.17 | 109.39 | 99.90 | 108.86 | 2,698,845 | +7.21(+7.09%) |
Apr 29, 2022 | 102.04 | 107.03 | 101.55 | 101.65 | 2,981,730 | -1.03(-1.00%) |
Apr 28, 2022 | 96.91 | 104.49 | 95.22 | 102.68 | 4,121,256 | +6.01(+6.22%) |
Apr 27, 2022 | 97.22 | 105.64 | 95.74 | 96.67 | 9,173,704 | -13.74(-12.44%) |
Apr 26, 2022 | 112.34 | 114.52 | 105.40 | 110.41 | 4,862,203 | -1.73(-1.54%) |
Apr 25, 2022 | 108.77 | 113.62 | 107.21 | 112.14 | 3,043,394 | +1.93(+1.75%) |
Apr 22, 2022 | 112.70 | 116.70 | 109.10 | 110.21 | 2,444,998 | -2.41(-2.14%) |
Apr 21, 2022 | 123.34 | 126.40 | 110.53 | 112.62 | 4,385,238 | -9.87(-8.06%) |
Apr 20, 2022 | 130.01 | 131.23 | 121.57 | 122.49 | 5,651,674 | -14.92(-10.86%) |
Apr 19, 2022 | 132.74 | 138.74 | 131.97 | 137.41 | 906,890 | +2.98(+2.22%) |
Apr 18, 2022 | 136.56 | 136.56 | 131.53 | 134.43 | 961,082 | -1.84(-1.35%) |
Apr 14, 2022 | 141.25 | 141.92 | 136.01 | 136.27 | 1,304,386 | -5.07(-3.59%) |
Apr 13, 2022 | 138.12 | 148.47 | 136.50 | 141.34 | 1,092,307 | +2.44(+1.76%) |
Apr 12, 2022 | 144.95 | 146.43 | 138.51 | 138.90 | 1,043,216 | -0.71(-0.51%) |
Apr 11, 2022 | 138.20 | 142.50 | 135.83 | 139.61 | 1,416,572 | -1.67(-1.18%) |
Apr 08, 2022 | 141.38 | 144.67 | 138.16 | 141.28 | 1,434,739 | -0.11(-0.08%) |
Apr 07, 2022 | 144.59 | 148.30 | 138.01 | 141.39 | 1,404,250 | -4.25(-2.92%) |
Apr 06, 2022 | 145.34 | 146.08 | 141.75 | 145.64 | 2,307,792 | -3.27(-2.20%) |
Apr 05, 2022 | 159.17 | 159.83 | 147.66 | 148.91 | 1,695,516 | -9.93(-6.25%) |
Apr 04, 2022 | 154.97 | 160.06 | 153.82 | 158.84 | 2,213,981 | +5.14(+3.34%) |
Apr 01, 2022 | 152.54 | 156.26 | 152.00 | 153.70 | 1,408,813 | +2.68(+1.77%) |
Mar 31, 2022 | 154.91 | 156.57 | 150.81 | 151.02 | 1,371,563 | -5.14(-3.29%) |
Mar 30, 2022 | 154.36 | 159.34 | 153.51 | 156.16 | 1,643,320 | -1.15(-0.73%) |
Mar 29, 2022 | 154.00 | 158.19 | 150.62 | 157.31 | 1,597,048 | +7.18(+4.78%) |
Mar 28, 2022 | 146.25 | 150.30 | 144.17 | 150.13 | 939,099 | +4.09(+2.80%) |
Mar 25, 2022 | 149.96 | 149.98 | 142.72 | 146.04 | 1,161,445 | -3.22(-2.16%) |
Mar 24, 2022 | 155.15 | 156.91 | 143.82 | 149.26 | 2,309,343 | +0.69(+0.46%) |
Mar 23, 2022 | 146.07 | 155.30 | 144.76 | 148.57 | 2,099,837 | +1.10(+0.75%) |
Mar 22, 2022 | 139.67 | 148.00 | 137.17 | 147.47 | 2,535,240 | +7.05(+5.02%) |
Mar 21, 2022 | 143.17 | 146.40 | 138.44 | 140.42 | 1,929,997 | -4.36(-3.01%) |
Mar 18, 2022 | 138.71 | 147.50 | 138.15 | 144.78 | 2,575,055 | +6.05(+4.36%) |
Mar 17, 2022 | 132.84 | 139.86 | 131.47 | 138.73 | 1,977,145 | +5.15(+3.86%) |
Mar 16, 2022 | 126.00 | 134.59 | 125.82 | 133.58 | 2,297,823 | +9.74(+7.86%) |
Mar 15, 2022 | 121.35 | 125.93 | 120.81 | 123.84 | 1,496,853 | +4.37(+3.66%) |
Mar 14, 2022 | 122.78 | 125.91 | 118.20 | 119.47 | 2,184,195 | -4.82(-3.88%) |
Mar 11, 2022 | 134.34 | 135.38 | 124.15 | 124.29 | 2,027,616 | -8.38(-6.32%) |
Mar 10, 2022 | 134.23 | 135.37 | 129.76 | 132.67 | 1,975,978 | -3.75(-2.75%) |
Mar 09, 2022 | 135.34 | 139.81 | 134.93 | 136.42 | 1,521,856 | +4.74(+3.60%) |
Mar 08, 2022 | 129.99 | 137.26 | 125.84 | 131.68 | 1,858,296 | +1.17(+0.90%) |
Mar 07, 2022 | 135.28 | 138.72 | 130.05 | 130.51 | 2,318,440 | -4.66(-3.45%) |
Mar 04, 2022 | 140.90 | 142.30 | 134.09 | 135.17 | 2,386,794 | -4.75(-3.39%) |
Mar 03, 2022 | 150.81 | 151.83 | 138.62 | 139.92 | 2,392,658 | -9.56(-6.40%) |
Mar 02, 2022 | 152.89 | 153.10 | 145.86 | 149.48 | 1,467,101 | -1.77(-1.17%) |
Mar 01, 2022 | 159.34 | 159.49 | 150.24 | 151.25 | 1,404,747 | -4.94(-3.16%) |
Feb 28, 2022 | 151.64 | 157.97 | 149.93 | 156.19 | 1,883,394 | +4.28(+2.82%) |
Feb 25, 2022 | 150.47 | 152.88 | 147.38 | 151.91 | 1,674,518 | +2.70(+1.81%) |
Feb 24, 2022 | 136.89 | 149.81 | 135.56 | 149.21 | 2,351,647 | +5.04(+3.50%) |
Feb 23, 2022 | 151.03 | 152.27 | 144.09 | 144.17 | 1,447,400 | -5.21(-3.49%) |
Feb 22, 2022 | 150.20 | 156.65 | 148.10 | 149.38 | 1,848,456 | -2.89(-1.90%) |
Feb 18, 2022 | 152.27 | 0 | -6.95(-4.37%) | |||
Feb 17, 2022 | 162.59 | 163.98 | 157.70 | 159.22 | 2,015,397 | -4.72(-2.88%) |
Feb 16, 2022 | 164.80 | 165.73 | 161.31 | 163.94 | 1,576,307 | -4.12(-2.45%) |
Feb 15, 2022 | 165.45 | 168.76 | 162.50 | 168.06 | 1,384,112 | +5.85(+3.61%) |
Feb 14, 2022 | 160.69 | 166.06 | 159.53 | 162.21 | 1,600,659 | +0.28(+0.17%) |
Feb 11, 2022 | 168.01 | 171.00 | 160.22 | 161.93 | 2,158,342 | -5.90(-3.52%) |
Feb 10, 2022 | 169.67 | 177.60 | 167.01 | 167.83 | 2,234,764 | -7.66(-4.36%) |
Feb 09, 2022 | 167.68 | 175.82 | 163.21 | 175.49 | 4,903,080 | +9.57(+5.77%) |
Feb 08, 2022 | 170.00 | 172.87 | 163.66 | 165.92 | 3,826,562 | -5.59(-3.26%) |
Feb 07, 2022 | 169.99 | 175.00 | 167.30 | 171.51 | 4,405,769 | -2.92(-1.67%) |
Feb 04, 2022 | 163.11 | 176.95 | 161.10 | 174.43 | 5,779,239 | +14.67(+9.18%) |
Feb 03, 2022 | 164.00 | 159.76 | 14,044,221 | -32.16(-16.76%) | ||
Feb 02, 2022 | 205.35 | 208.49 | 188.36 | 191.92 | 6,633,942 | -11.70(-5.75%) |
Feb 01, 2022 | 199.13 | 205.28 | 193.63 | 203.62 | 2,863,049 | +7.36(+3.75%) |
Jan 31, 2022 | 180.35 | 196.57 | 196.26 | 4,879,313 | +23.28(+13.46%) | |
Jan 28, 2022 | 172.23 | 174.03 | 164.41 | 172.98 | 2,515,476 | +1.66(+0.97%) |
Jan 27, 2022 | 172.89 | 179.83 | 169.43 | 171.32 | 2,512,928 | -3.47(-1.99%) |
Jan 26, 2022 | 189.33 | 192.91 | 173.58 | 174.79 | 2,652,106 | -9.25(-5.03%) |
Jan 25, 2022 | 187.75 | 192.00 | 180.76 | 184.04 | 2,073,751 | -9.52(-4.92%) |
Jan 24, 2022 | 187.41 | 194.23 | 177.07 | 193.56 | 3,003,568 | -1.97(-1.01%) |
Jan 21, 2022 | 202.37 | 205.72 | 194.72 | 195.53 | 3,164,387 | -13.13(-6.29%) |
Jan 20, 2022 | 210.89 | 217.94 | 207.66 | 208.66 | 2,514,547 | +1.31(+0.63%) |
Jan 19, 2022 | 212.98 | 216.61 | 207.03 | 207.35 | 1,659,168 | -3.52(-1.67%) |
Jan 18, 2022 | 213.57 | 218.00 | 209.68 | 210.87 | 1,380,187 | -7.69(-3.52%) |
Jan 14, 2022 | 218.56 | 0 | -7.89(-3.48%) | |||
Jan 13, 2022 | 236.16 | 238.80 | 226.19 | 226.45 | 984,527 | -4.86(-2.10%) |
Jan 12, 2022 | 237.21 | 240.08 | 230.38 | 231.31 | 1,112,569 | -3.66(-1.56%) |
Jan 11, 2022 | 224.40 | 236.33 | 222.06 | 234.97 | 1,176,367 | +10.56(+4.71%) |
Jan 10, 2022 | 220.84 | 224.98 | 212.38 | 224.41 | 1,394,000 | +0.83(+0.37%) |
Jan 07, 2022 | 228.15 | 232.47 | 221.34 | 223.58 | 907,220 | -4.69(-2.05%) |
Jan 06, 2022 | 224.95 | 231.78 | 219.61 | 228.27 | 1,171,941 | +0.57(+0.25%) |
Jan 05, 2022 | 237.76 | 241.89 | 225.42 | 227.70 | 1,346,770 | -11.56(-4.83%) |
Jan 04, 2022 | 245.10 | 246.38 | 227.41 | 239.26 | 1,872,476 | -4.90(-2.01%) |
Jan 03, 2022 | 235.25 | 247.20 | 235.25 | 244.16 | 1,933,341 | +10.13(+4.33%) |
Dec 31, 2021 | 237.77 | 241.25 | 233.32 | 234.03 | 870,716 | -3.89(-1.64%) |
Dec 30, 2021 | 233.78 | 241.54 | 233.17 | 237.92 | 941,465 | +5.00(+2.15%) |
Dec 29, 2021 | 232.64 | 235.84 | 228.10 | 232.92 | 1,155,688 | -0.86(-0.37%) |
Dec 28, 2021 | 234.57 | 239.49 | 231.51 | 233.78 | 775,206 | +0.00(+0.00%) |
Dec 27, 2021 | 236.71 | 237.75 | 230.23 | 233.78 | 963,938 | -2.85(-1.20%) |
Dec 23, 2021 | 235.50 | 238.06 | 226.82 | 236.63 | 813,273 | +1.47(+0.63%) |
Dec 22, 2021 | 238.03 | 240.92 | 234.01 | 235.16 | 972,669 | -2.95(-1.24%) |
Dec 21, 2021 | 230.19 | 238.84 | 230.06 | 238.11 | 716,639 | +9.95(+4.36%) |
Dec 20, 2021 | 230.75 | 236.49 | 228.11 | 228.16 | 1,120,609 | -7.12(-3.03%) |
Dec 17, 2021 | 224.31 | 237.45 | 222.77 | 235.28 | 1,697,737 | +8.73(+3.85%) |
Dec 16, 2021 | 229.16 | 232.66 | 224.05 | 226.55 | 1,129,333 | +1.15(+0.51%) |
Dec 15, 2021 | 222.35 | 227.02 | 216.00 | 225.40 | 1,557,735 | +2.72(+1.22%) |
Dec 14, 2021 | 222.00 | 227.28 | 219.75 | 222.68 | 2,137,084 | -2.94(-1.30%) |
Dec 13, 2021 | 232.88 | 234.45 | 222.94 | 225.62 | 1,187,062 | -7.64(-3.28%) |
Dec 10, 2021 | 237.10 | 238.43 | 230.07 | 233.26 | 838,644 | -0.16(-0.07%) |
Dec 09, 2021 | 241.61 | 245.81 | 232.05 | 233.42 | 1,059,915 | -9.75(-4.01%) |
Dec 08, 2021 | 240.00 | 245.37 | 235.47 | 243.17 | 1,137,713 | +4.66(+1.95%) |
Dec 07, 2021 | 239.96 | 242.92 | 237.22 | 238.51 | 1,090,644 | +6.50(+2.80%) |
Dec 06, 2021 | 228.95 | 232.59 | 225.21 | 232.01 | 1,185,953 | +3.21(+1.40%) |
Dec 03, 2021 | 230.00 | 233.73 | 221.15 | 228.80 | 1,836,758 | +0.26(+0.11%) |
Dec 02, 2021 | 225.00 | 232.72 | 224.88 | 228.54 | 1,602,116 | +3.45(+1.53%) |
Dec 01, 2021 | 238.15 | 241.42 | 224.32 | 225.09 | 1,627,333 | -13.41(-5.62%) |
Nov 30, 2021 | 245.54 | 248.88 | 235.90 | 238.50 | 1,874,162 | -8.10(-3.28%) |
Nov 29, 2021 | 250.85 | 251.45 | 245.23 | 246.60 | 1,347,628 | -4.29(-1.71%) |
Nov 26, 2021 | 248.08 | 253.05 | 246.05 | 250.89 | 836,851 | +1.40(+0.56%) |
Nov 24, 2021 | 244.67 | 251.59 | 238.65 | 249.49 | 1,552,478 | +6.46(+2.66%) |
Nov 23, 2021 | 246.23 | 251.13 | 237.06 | 243.03 | 2,356,675 | -7.31(-2.92%) |
Nov 22, 2021 | 258.65 | 264.13 | 247.01 | 250.34 | 1,346,304 | -9.21(-3.55%) |
Nov 19, 2021 | 263.27 | 266.91 | 258.07 | 259.55 | 799,787 | -3.82(-1.45%) |
Nov 18, 2021 | 268.56 | 264.02 | 262.33 | 263.37 | 1,051,938 | -8.58(-3.15%) |
Nov 17, 2021 | 271.55 | 272.06 | 265.87 | 271.95 | 1,103,319 | +0.65(+0.24%) |
Nov 16, 2021 | 278.98 | 279.06 | 270.00 | 271.30 | 1,560,911 | -7.08(-2.54%) |
Nov 15, 2021 | 281.81 | 286.60 | 278.33 | 278.38 | 1,055,235 | -2.18(-0.78%) |
Nov 12, 2021 | 282.24 | 284.53 | 277.75 | 280.56 | 1,853,734 | +3.91(+1.41%) |
Nov 11, 2021 | 275.10 | 280.00 | 273.75 | 276.65 | 1,262,775 | +6.93(+2.57%) |
Nov 10, 2021 | 277.14 | 269.72 | 1,368,620 | -9.03(-3.24%) | ||
Nov 09, 2021 | 282.24 | 286.47 | 276.11 | 278.75 | 1,586,233 | -8.15(-2.84%) |
Nov 08, 2021 | 287.00 | 289.86 | 283.11 | 286.90 | 2,076,754 | -2.15(-0.74%) |
Nov 05, 2021 | 293.30 | 297.63 | 285.00 | 289.05 | 1,261,116 | -4.43(-1.51%) |
Nov 04, 2021 | 295.10 | 299.08 | 291.79 | 293.48 | 1,137,171 | -4.60(-1.54%) |
Nov 03, 2021 | 297.80 | 299.66 | 291.03 | 298.08 | 1,226,592 | -0.12(-0.04%) |
Nov 02, 2021 | 300.00 | 305.60 | 296.59 | 298.20 | 1,315,266 | -2.75(-0.91%) |
Nov 01, 2021 | 295.40 | 302.57 | 299.66 | 300.95 | 2,384,766 | +11.55(+3.99%) |
Oct 29, 2021 | 285.14 | 292.82 | 283.32 | 289.40 | 1,604,407 | +0.45(+0.16%) |
Oct 28, 2021 | 273.62 | 293.32 | 273.14 | 288.95 | 3,413,514 | +15.82(+5.79%) |
Oct 27, 2021 | 269.91 | 278.00 | 260.53 | 273.13 | 3,967,358 | +20.93(+8.30%) |
Oct 26, 2021 | 260.34 | 251.57 | 252.20 | 1,672,340 | -5.69(-2.21%) | |
Oct 25, 2021 | 252.06 | 259.19 | 250.58 | 257.89 | 1,009,666 | +4.93(+1.95%) |
Oct 22, 2021 | 251.50 | 254.37 | 249.02 | 252.96 | 988,118 | -2.04(-0.80%) |
Oct 21, 2021 | 251.09 | 263.04 | 250.84 | 255.00 | 1,093,101 | +3.82(+1.52%) |
Oct 20, 2021 | 258.29 | 258.61 | 249.66 | 251.18 | 738,218 | -4.43(-1.73%) |
Oct 19, 2021 | 250.25 | 256.13 | 247.45 | 255.61 | 1,077,074 | +6.79(+2.73%) |
Oct 18, 2021 | 247.23 | 250.56 | 245.49 | 248.82 | 762,590 | +1.42(+0.57%) |
Oct 15, 2021 | 248.92 | 248.92 | 243.42 | 247.40 | 813,581 | +0.03(+0.01%) |
Oct 14, 2021 | 246.68 | 248.12 | 240.03 | 247.37 | 858,580 | +3.54(+1.45%) |
Oct 13, 2021 | 238.29 | 244.26 | 238.15 | 243.83 | 1,219,706 | +8.53(+3.63%) |
Oct 12, 2021 | 232.81 | 235.75 | 231.50 | 235.30 | 651,386 | +3.41(+1.47%) |
Oct 11, 2021 | 233.87 | 236.58 | 230.44 | 231.89 | 647,472 | -0.99(-0.43%) |
Oct 08, 2021 | 235.50 | 238.37 | 232.34 | 232.88 | 625,206 | -2.02(-0.86%) |
Oct 07, 2021 | 233.01 | 238.41 | 232.80 | 234.90 | 661,680 | +2.88(+1.24%) |
Oct 06, 2021 | 223.59 | 232.90 | 222.53 | 232.02 | 1,036,954 | +6.20(+2.75%) |
Oct 05, 2021 | 221.96 | 227.93 | 221.63 | 225.82 | 647,894 | +3.91(+1.76%) |
Oct 04, 2021 | 229.99 | 230.00 | 218.66 | 221.91 | 1,145,306 | -7.42(-3.24%) |