Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 335.79 | 344.37 | 333.66 | 342.14 | 531,146 | +4.33(+1.28%) |
Oct 28, 2022 | 330.47 | 337.86 | 325.06 | 337.81 | 354,334 | +7.72(+2.34%) |
Oct 27, 2022 | 331.01 | 336.03 | 327.97 | 330.09 | 241,555 | +2.74(+0.84%) |
Oct 26, 2022 | 324.86 | 338.77 | 324.39 | 327.35 | 281,598 | -6.05(-1.82%) |
Oct 25, 2022 | 321.71 | 333.95 | 321.71 | 333.40 | 315,222 | +12.99(+4.06%) |
Oct 24, 2022 | 321.52 | 321.52 | 307.74 | 320.41 | 317,811 | +1.00(+0.31%) |
Oct 21, 2022 | 314.58 | 320.40 | 306.60 | 319.41 | 302,669 | +4.65(+1.48%) |
Oct 20, 2022 | 317.52 | 325.52 | 310.69 | 314.76 | 353,197 | -2.17(-0.68%) |
Oct 19, 2022 | 320.88 | 322.13 | 311.40 | 316.93 | 223,306 | -8.54(-2.63%) |
Oct 18, 2022 | 323.55 | 329.47 | 318.29 | 325.47 | 369,609 | +13.33(+4.27%) |
Oct 17, 2022 | 305.93 | 316.87 | 305.56 | 312.14 | 353,927 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.21 | 294.77 | 295.40 | 383,790 | -14.55(-4.69%) |
Oct 13, 2022 | 297.81 | 312.00 | 293.25 | 309.95 | 415,403 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.04 | 306.84 | 307.90 | 469,916 | -7.96(-2.52%) |
Oct 11, 2022 | 319.95 | 323.66 | 307.98 | 315.86 | 450,703 | -4.51(-1.41%) |
Oct 10, 2022 | 335.42 | 335.42 | 313.34 | 320.37 | 372,314 | -14.26(-4.26%) |
Oct 07, 2022 | 342.67 | 344.00 | 333.60 | 334.63 | 400,391 | -15.03(-4.30%) |
Oct 06, 2022 | 346.79 | 352.88 | 340.89 | 349.66 | 507,598 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.21 | 339.94 | 347.75 | 292,289 | +2.03(+0.59%) |
Oct 04, 2022 | 343.92 | 350.16 | 342.15 | 345.72 | 392,335 | +12.83(+3.86%) |
Oct 03, 2022 | 329.09 | 335.32 | 324.17 | 332.89 | 348,788 | +6.58(+2.02%) |
Sep 30, 2022 | 330.02 | 337.12 | 326.03 | 326.31 | 392,187 | -4.39(-1.33%) |
Sep 29, 2022 | 333.45 | 334.95 | 328.93 | 330.70 | 360,076 | -7.27(-2.15%) |
Sep 28, 2022 | 325.16 | 339.71 | 322.82 | 337.97 | 320,906 | +13.34(+4.11%) |
Sep 27, 2022 | 323.11 | 328.21 | 320.40 | 324.63 | 218,825 | +7.28(+2.29%) |
Sep 26, 2022 | 320.97 | 328.13 | 316.69 | 317.35 | 323,428 | -4.77(-1.48%) |
Sep 23, 2022 | 320.08 | 323.45 | 313.84 | 322.12 | 439,579 | -2.68(-0.83%) |
Sep 22, 2022 | 338.28 | 339.21 | 322.82 | 324.80 | 363,971 | -14.65(-4.32%) |
Sep 21, 2022 | 346.08 | 351.81 | 338.82 | 339.45 | 200,189 | -3.60(-1.05%) |
Sep 20, 2022 | 345.10 | 347.66 | 340.87 | 343.05 | 210,307 | -4.48(-1.29%) |
Sep 19, 2022 | 342.32 | 348.15 | 342.32 | 347.53 | 204,308 | +1.83(+0.53%) |
Sep 16, 2022 | 343.34 | 348.79 | 339.25 | 345.70 | 440,097 | -1.96(-0.56%) |
Sep 15, 2022 | 355.99 | 362.74 | 345.82 | 347.66 | 322,265 | -12.32(-3.42%) |
Sep 14, 2022 | 360.98 | 365.24 | 354.72 | 359.98 | 286,245 | +2.64(+0.74%) |
Sep 13, 2022 | 356.45 | 361.37 | 354.55 | 357.34 | 264,562 | -14.16(-3.81%) |
Sep 12, 2022 | 367.40 | 371.65 | 364.60 | 371.50 | 300,972 | +5.46(+1.49%) |
Sep 09, 2022 | 363.11 | 368.71 | 362.79 | 366.04 | 270,343 | +5.55(+1.54%) |
Sep 08, 2022 | 349.67 | 360.93 | 348.08 | 360.50 | 264,334 | +8.31(+2.36%) |
Sep 07, 2022 | 343.19 | 353.53 | 341.60 | 352.19 | 196,101 | +10.12(+2.96%) |
Sep 06, 2022 | 341.11 | 343.33 | 336.78 | 342.06 | 261,239 | +1.44(+0.42%) |
Sep 02, 2022 | 347.19 | 349.23 | 337.66 | 340.62 | 347,506 | -2.09(-0.61%) |
Sep 01, 2022 | 344.57 | 344.97 | 333.82 | 342.71 | 284,071 | -4.58(-1.32%) |
Aug 31, 2022 | 356.64 | 358.36 | 347.09 | 347.29 | 391,272 | -6.02(-1.70%) |
Aug 30, 2022 | 350.73 | 353.79 | 344.91 | 353.31 | 346,971 | +6.04(+1.74%) |
Aug 29, 2022 | 350.44 | 354.19 | 346.97 | 347.26 | 318,911 | -9.31(-2.61%) |
Aug 26, 2022 | 369.29 | 370.81 | 356.17 | 356.58 | 271,351 | -13.39(-3.62%) |
Aug 25, 2022 | 370.64 | 374.48 | 365.30 | 369.97 | 228,565 | +2.66(+0.72%) |
Aug 24, 2022 | 367.98 | 374.01 | 366.88 | 367.31 | 238,256 | +2.73(+0.75%) |
Aug 23, 2022 | 363.92 | 369.34 | 362.72 | 364.58 | 304,143 | +0.79(+0.22%) |
Aug 22, 2022 | 365.88 | 368.39 | 360.64 | 363.79 | 361,329 | -9.02(-2.42%) |
Aug 19, 2022 | 377.99 | 380.25 | 372.53 | 372.81 | 437,197 | -9.88(-2.58%) |
Aug 18, 2022 | 386.32 | 388.94 | 381.45 | 382.69 | 268,138 | -3.64(-0.94%) |
Aug 17, 2022 | 387.81 | 391.74 | 384.13 | 386.32 | 338,112 | -6.24(-1.59%) |
Aug 16, 2022 | 393.54 | 396.92 | 388.59 | 392.56 | 302,095 | -1.90(-0.48%) |
Aug 15, 2022 | 387.46 | 398.29 | 387.46 | 394.46 | 444,588 | +4.94(+1.27%) |
Aug 12, 2022 | 373.79 | 389.59 | 371.83 | 389.52 | 546,949 | +15.83(+4.24%) |
Aug 11, 2022 | 378.31 | 380.14 | 371.65 | 373.69 | 415,160 | +0.56(+0.15%) |
Aug 10, 2022 | 379.72 | 380.51 | 369.76 | 373.12 | 411,482 | +5.77(+1.57%) |
Aug 09, 2022 | 362.21 | 371.88 | 356.41 | 367.35 | 469,851 | +3.46(+0.95%) |
Aug 08, 2022 | 365.15 | 371.89 | 363.32 | 363.89 | 368,741 | -2.00(-0.55%) |
Aug 05, 2022 | 350.01 | 369.57 | 350.01 | 365.88 | 565,374 | +9.14(+2.56%) |
Aug 04, 2022 | 347.23 | 357.48 | 346.10 | 356.75 | 415,039 | +8.35(+2.40%) |
Aug 03, 2022 | 344.12 | 360.04 | 338.67 | 348.40 | 1,057,676 | +14.31(+4.28%) |
Aug 02, 2022 | 325.56 | 337.96 | 325.56 | 334.09 | 525,085 | +5.74(+1.75%) |
Aug 01, 2022 | 326.28 | 333.28 | 320.03 | 328.36 | 501,570 | +1.55(+0.47%) |
Jul 29, 2022 | 323.88 | 327.06 | 318.13 | 326.81 | 440,574 | +3.88(+1.20%) |
Jul 28, 2022 | 316.81 | 324.73 | 301.99 | 322.93 | 768,037 | +6.30(+1.99%) |
Jul 27, 2022 | 306.65 | 318.40 | 304.03 | 316.63 | 363,969 | +17.10(+5.71%) |
Jul 26, 2022 | 312.91 | 312.91 | 296.11 | 299.53 | 494,104 | -13.97(-4.46%) |
Jul 25, 2022 | 316.43 | 316.43 | 310.42 | 313.51 | 261,511 | -7.41(-2.31%) |
Jul 22, 2022 | 327.27 | 331.01 | 317.99 | 320.91 | 290,470 | -6.37(-1.95%) |
Jul 21, 2022 | 320.58 | 328.06 | 319.59 | 327.28 | 277,584 | +4.96(+1.54%) |
Jul 20, 2022 | 309.18 | 327.35 | 308.51 | 322.32 | 422,307 | +14.30(+4.64%) |
Jul 19, 2022 | 300.61 | 308.66 | 295.88 | 308.02 | 375,808 | +11.58(+3.91%) |
Jul 18, 2022 | 301.50 | 308.93 | 295.46 | 296.44 | 302,064 | -2.03(-0.68%) |
Jul 15, 2022 | 292.26 | 299.07 | 289.02 | 298.46 | 326,957 | +10.97(+3.81%) |
Jul 14, 2022 | 288.45 | 289.92 | 278.23 | 287.50 | 374,142 | -4.59(-1.57%) |
Jul 13, 2022 | 286.29 | 299.14 | 283.76 | 292.09 | 309,921 | -1.40(-0.48%) |
Jul 12, 2022 | 316.43 | 319.54 | 289.44 | 293.49 | 668,222 | -22.88(-7.23%) |
Jul 11, 2022 | 315.46 | 319.29 | 309.96 | 316.37 | 260,137 | -3.31(-1.04%) |
Jul 08, 2022 | 315.45 | 326.22 | 314.49 | 319.69 | 337,836 | -2.69(-0.83%) |
Jul 07, 2022 | 307.54 | 324.69 | 307.54 | 322.38 | 474,738 | +13.12(+4.24%) |
Jul 06, 2022 | 309.17 | 313.32 | 305.48 | 309.25 | 397,303 | -0.54(-0.18%) |
Jul 05, 2022 | 284.23 | 310.50 | 281.38 | 309.80 | 515,107 | +21.87(+7.60%) |
Jul 01, 2022 | 277.56 | 288.31 | 276.74 | 287.92 | 304,624 | +10.93(+3.94%) |
Jun 30, 2022 | 277.41 | 280.08 | 270.32 | 277.00 | 388,001 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.61 | 277.11 | 281.01 | 288,502 | -2.43(-0.86%) |
Jun 28, 2022 | 295.35 | 299.40 | 283.33 | 283.44 | 275,151 | -13.29(-4.48%) |
Jun 27, 2022 | 302.98 | 308.13 | 295.97 | 296.74 | 317,786 | -6.38(-2.10%) |
Jun 24, 2022 | 286.95 | 303.53 | 286.95 | 303.11 | 515,719 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.45 | 269.80 | 282.95 | 310,162 | +12.82(+4.75%) |
Jun 22, 2022 | 266.18 | 273.22 | 266.18 | 270.12 | 206,826 | +1.17(+0.43%) |
Jun 21, 2022 | 266.99 | 274.42 | 266.36 | 268.96 | 349,283 | +7.08(+2.70%) |
Jun 17, 2022 | 258.62 | 266.17 | 258.62 | 261.88 | 660,495 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.82 | 252.97 | 257.07 | 483,561 | -13.69(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.03 | 270.77 | 359,573 | +3.33(+1.25%) |
Jun 14, 2022 | 266.23 | 271.00 | 264.49 | 267.44 | 362,531 | +1.93(+0.73%) |
Jun 13, 2022 | 278.22 | 284.05 | 265.18 | 265.51 | 386,225 | -25.60(-8.79%) |
Jun 10, 2022 | 294.54 | 295.46 | 282.92 | 291.11 | 368,194 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.63 | 299.03 | 394,719 | -9.49(-3.08%) |
Jun 08, 2022 | 305.21 | 309.91 | 301.55 | 308.52 | 407,350 | +4.64(+1.53%) |
Jun 07, 2022 | 296.12 | 306.29 | 294.02 | 303.88 | 255,451 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.20 | 292.55 | 298.64 | 408,536 | +3.45(+1.17%) |
Jun 03, 2022 | 292.43 | 298.99 | 290.99 | 295.19 | 322,949 | -4.53(-1.51%) |
Jun 02, 2022 | 279.12 | 299.97 | 279.03 | 299.72 | 372,642 | +20.69(+7.41%) |
Jun 01, 2022 | 285.38 | 291.21 | 278.42 | 279.03 | 355,092 | -2.14(-0.76%) |
May 31, 2022 | 290.46 | 291.98 | 278.06 | 281.17 | 558,185 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.11 | 282.36 | 291.00 | 389,491 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.26 | 278.55 | 380,791 | +6.75(+2.48%) |
May 25, 2022 | 263.02 | 275.32 | 263.02 | 271.80 | 315,251 | +8.08(+3.06%) |
May 24, 2022 | 266.66 | 268.78 | 261.60 | 263.72 | 667,690 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.29 | 263.09 | 271.32 | 366,929 | -2.38(-0.87%) |
May 20, 2022 | 270.94 | 274.32 | 261.90 | 273.70 | 532,077 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.52 | 262.58 | 266.65 | 432,892 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.87 | 262.07 | 265.94 | 305,248 | -12.56(-4.51%) |
May 17, 2022 | 285.21 | 288.23 | 271.64 | 278.50 | 347,172 | +1.81(+0.65%) |
May 16, 2022 | 281.82 | 287.42 | 276.04 | 276.69 | 388,478 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.85 | 276.88 | 285.34 | 437,009 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.28 | 257.05 | 271.92 | 743,047 | +8.75(+3.33%) |
May 11, 2022 | 276.85 | 283.31 | 261.54 | 263.17 | 539,928 | -17.64(-6.28%) |
May 10, 2022 | 283.89 | 290.06 | 269.15 | 280.81 | 708,176 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.34 | 277.05 | 607,889 | -14.90(-5.10%) |
May 06, 2022 | 291.98 | 298.48 | 275.50 | 291.95 | 611,597 | -5.75(-1.93%) |
May 05, 2022 | 318.88 | 320.43 | 293.40 | 297.69 | 633,734 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.85 | 324.54 | 1,361,874 | +39.30(+13.78%) |
May 03, 2022 | 289.12 | 293.70 | 279.59 | 285.24 | 834,932 | -4.21(-1.46%) |
May 02, 2022 | 279.74 | 289.70 | 275.27 | 289.46 | 540,771 | +11.12(+4.00%) |
Apr 29, 2022 | 289.86 | 294.69 | 277.83 | 278.33 | 609,198 | -13.72(-4.70%) |
Apr 28, 2022 | 286.01 | 294.36 | 278.38 | 292.05 | 720,350 | +12.88(+4.62%) |
Apr 27, 2022 | 281.84 | 291.52 | 278.93 | 279.16 | 472,350 | -2.46(-0.87%) |
Apr 26, 2022 | 295.55 | 296.92 | 281.62 | 281.62 | 488,931 | -18.45(-6.15%) |
Apr 25, 2022 | 290.07 | 302.81 | 290.07 | 300.08 | 479,563 | +7.41(+2.53%) |
Apr 22, 2022 | 301.82 | 303.64 | 292.19 | 292.67 | 307,174 | -7.83(-2.61%) |
Apr 21, 2022 | 312.96 | 316.40 | 299.64 | 300.50 | 345,412 | -7.92(-2.57%) |
Apr 20, 2022 | 317.50 | 318.27 | 306.97 | 308.42 | 272,176 | -6.99(-2.22%) |
Apr 19, 2022 | 305.46 | 316.37 | 303.73 | 315.41 | 410,599 | +10.40(+3.41%) |
Apr 18, 2022 | 313.17 | 313.74 | 296.93 | 305.01 | 668,570 | -10.79(-3.42%) |
Apr 14, 2022 | 323.82 | 323.82 | 314.08 | 315.80 | 296,313 | -5.66(-1.76%) |
Apr 13, 2022 | 314.09 | 323.95 | 313.52 | 321.46 | 322,468 | +7.55(+2.40%) |
Apr 12, 2022 | 318.45 | 327.70 | 313.13 | 313.91 | 354,731 | +0.71(+0.23%) |
Apr 11, 2022 | 317.14 | 319.59 | 311.82 | 313.20 | 404,612 | -6.88(-2.15%) |
Apr 08, 2022 | 322.49 | 324.72 | 318.11 | 320.08 | 751,625 | -4.33(-1.34%) |
Apr 07, 2022 | 329.65 | 338.05 | 319.39 | 324.41 | 752,902 | -6.90(-2.08%) |
Apr 06, 2022 | 342.79 | 344.28 | 329.87 | 331.31 | 443,203 | -18.89(-5.39%) |
Apr 05, 2022 | 354.19 | 355.19 | 344.36 | 350.20 | 331,212 | -4.44(-1.25%) |
Apr 04, 2022 | 349.21 | 359.74 | 348.42 | 354.64 | 245,158 | +7.57(+2.18%) |
Apr 01, 2022 | 343.11 | 348.79 | 339.88 | 347.07 | 392,957 | +4.55(+1.33%) |
Mar 31, 2022 | 346.44 | 351.43 | 342.52 | 342.52 | 402,689 | -0.87(-0.25%) |
Mar 30, 2022 | 351.11 | 352.49 | 341.70 | 343.39 | 423,945 | -12.31(-3.46%) |
Mar 29, 2022 | 352.14 | 359.43 | 346.79 | 355.70 | 330,055 | +11.51(+3.34%) |
Mar 28, 2022 | 338.42 | 345.51 | 335.28 | 344.19 | 197,014 | +6.73(+2.00%) |
Mar 25, 2022 | 345.95 | 347.15 | 329.66 | 337.46 | 335,223 | -7.50(-2.18%) |
Mar 24, 2022 | 341.62 | 345.09 | 334.75 | 344.96 | 209,982 | +4.52(+1.33%) |
Mar 23, 2022 | 350.49 | 350.49 | 339.39 | 340.44 | 363,417 | -12.81(-3.63%) |
Mar 22, 2022 | 347.54 | 360.57 | 343.94 | 353.26 | 418,445 | +5.31(+1.53%) |
Mar 21, 2022 | 351.42 | 355.99 | 342.17 | 347.95 | 470,493 | -7.07(-1.99%) |
Mar 18, 2022 | 337.65 | 357.47 | 337.27 | 355.02 | 767,328 | +15.73(+4.64%) |
Mar 17, 2022 | 320.79 | 340.30 | 317.37 | 339.29 | 629,139 | +15.71(+4.86%) |
Mar 16, 2022 | 305.78 | 323.98 | 305.77 | 323.57 | 492,605 | +20.97(+6.93%) |
Mar 15, 2022 | 296.66 | 302.75 | 294.34 | 302.60 | 377,983 | +8.26(+2.81%) |
Mar 14, 2022 | 297.63 | 307.20 | 290.26 | 294.34 | 327,682 | -5.50(-1.83%) |
Mar 11, 2022 | 310.92 | 310.92 | 299.18 | 299.84 | 286,598 | -6.38(-2.08%) |
Mar 10, 2022 | 300.37 | 307.01 | 306.22 | 349,238 | -1.52(-0.49%) | |
Mar 09, 2022 | 299.87 | 312.08 | 296.45 | 307.74 | 261,276 | +16.44(+5.65%) |
Mar 08, 2022 | 294.90 | 300.23 | 280.75 | 291.30 | 621,130 | -6.69(-2.24%) |
Mar 07, 2022 | 317.64 | 321.25 | 297.73 | 297.98 | 463,865 | -17.01(-5.40%) |
Mar 04, 2022 | 321.82 | 328.08 | 306.76 | 314.99 | 422,285 | -5.35(-1.67%) |
Mar 03, 2022 | 337.76 | 337.76 | 318.36 | 320.34 | 261,552 | -14.09(-4.21%) |
Mar 02, 2022 | 335.53 | 335.53 | 325.18 | 334.43 | 277,477 | +3.56(+1.08%) |
Mar 01, 2022 | 336.87 | 340.34 | 328.58 | 330.87 | 413,840 | -4.56(-1.36%) |
Feb 28, 2022 | 331.66 | 338.90 | 330.21 | 335.43 | 518,334 | +3.53(+1.06%) |
Feb 25, 2022 | 324.09 | 332.66 | 319.70 | 331.90 | 630,554 | +11.02(+3.43%) |
Feb 24, 2022 | 299.80 | 324.76 | 299.16 | 320.88 | 978,009 | +9.50(+3.05%) |
Feb 23, 2022 | 320.14 | 322.96 | 310.79 | 311.38 | 431,127 | -5.73(-1.81%) |
Feb 22, 2022 | 312.56 | 322.86 | 310.92 | 317.11 | 392,191 | +2.09(+0.66%) |
Feb 18, 2022 | 315.02 | 0 | -9.05(-2.79%) | |||
Feb 17, 2022 | 336.19 | 337.64 | 323.53 | 324.07 | 355,065 | -16.57(-4.87%) |
Feb 16, 2022 | 337.50 | 341.42 | 327.62 | 340.64 | 575,411 | -3.67(-1.07%) |
Feb 15, 2022 | 346.74 | 350.94 | 340.97 | 344.31 | 344,043 | +2.44(+0.71%) |
Feb 14, 2022 | 343.15 | 348.15 | 339.43 | 341.87 | 504,233 | -3.80(-1.10%) |
Feb 11, 2022 | 357.89 | 364.80 | 341.41 | 345.66 | 728,761 | -14.66(-4.07%) |
Feb 10, 2022 | 349.98 | 367.19 | 348.31 | 360.33 | 730,372 | -0.54(-0.15%) |
Feb 09, 2022 | 362.13 | 363.35 | 346.12 | 360.87 | 1,277,869 | +29.60(+8.93%) |
Feb 08, 2022 | 322.72 | 333.10 | 321.50 | 331.27 | 825,169 | +6.36(+1.96%) |
Feb 07, 2022 | 322.71 | 331.20 | 319.84 | 324.92 | 705,418 | +2.79(+0.87%) |
Feb 04, 2022 | 314.66 | 326.20 | 306.55 | 322.13 | 426,919 | +10.96(+3.52%) |
Feb 03, 2022 | 313.51 | 310.51 | 311.17 | 416,579 | -10.76(-3.34%) | |
Feb 02, 2022 | 333.46 | 334.07 | 319.40 | 321.93 | 347,851 | -12.35(-3.69%) |
Feb 01, 2022 | 332.25 | 335.90 | 323.93 | 334.28 | 447,241 | +2.72(+0.82%) |
Jan 31, 2022 | 314.55 | 332.19 | 331.56 | 492,211 | +17.87(+5.70%) | |
Jan 28, 2022 | 299.76 | 313.67 | 293.37 | 313.69 | 481,437 | +16.07(+5.40%) |
Jan 27, 2022 | 305.54 | 306.87 | 293.93 | 297.62 | 725,003 | -1.07(-0.36%) |
Jan 26, 2022 | 312.47 | 316.19 | 294.28 | 298.69 | 654,227 | -2.58(-0.86%) |
Jan 25, 2022 | 312.78 | 316.43 | 295.72 | 301.27 | 714,245 | -21.38(-6.63%) |
Jan 24, 2022 | 299.38 | 323.31 | 294.90 | 322.65 | 834,677 | +16.11(+5.25%) |
Jan 21, 2022 | 323.64 | 324.32 | 306.06 | 306.54 | 853,410 | -18.07(-5.57%) |
Jan 20, 2022 | 333.41 | 338.06 | 323.68 | 324.61 | 576,428 | -1.47(-0.45%) |
Jan 19, 2022 | 322.38 | 334.06 | 321.53 | 326.08 | 606,891 | +6.95(+2.18%) |
Jan 18, 2022 | 322.84 | 329.16 | 317.80 | 319.13 | 539,206 | -11.13(-3.37%) |
Jan 14, 2022 | 330.27 | 0 | -8.46(-2.50%) | |||
Jan 13, 2022 | 353.87 | 355.86 | 338.53 | 338.73 | 501,318 | -15.35(-4.33%) |
Jan 12, 2022 | 362.06 | 371.50 | 351.19 | 354.08 | 420,605 | -9.03(-2.49%) |
Jan 11, 2022 | 359.96 | 365.78 | 353.86 | 363.11 | 457,547 | +3.14(+0.87%) |
Jan 10, 2022 | 346.32 | 360.31 | 339.17 | 359.96 | 638,809 | +8.13(+2.31%) |
Jan 07, 2022 | 352.15 | 358.03 | 347.11 | 351.83 | 796,224 | -1.02(-0.29%) |
Jan 06, 2022 | 353.44 | 358.77 | 346.13 | 352.85 | 1,232,847 | -4.06(-1.14%) |
Jan 05, 2022 | 384.16 | 384.16 | 354.74 | 356.92 | 1,447,946 | -30.58(-7.89%) |
Jan 04, 2022 | 401.03 | 401.03 | 380.12 | 387.50 | 1,086,272 | -12.93(-3.23%) |
Jan 03, 2022 | 410.56 | 411.45 | 394.94 | 400.43 | 618,328 | -10.13(-2.47%) |
Dec 31, 2021 | 413.54 | 414.26 | 409.50 | 410.56 | 384,553 | -2.48(-0.60%) |
Dec 30, 2021 | 413.72 | 418.12 | 411.70 | 413.04 | 215,023 | +0.48(+0.12%) |
Dec 29, 2021 | 417.44 | 417.44 | 406.07 | 412.56 | 154,717 | -3.74(-0.90%) |
Dec 28, 2021 | 424.71 | 425.14 | 415.78 | 416.30 | 155,416 | -5.31(-1.26%) |
Dec 27, 2021 | 419.17 | 422.55 | 416.00 | 421.61 | 316,977 | +2.50(+0.60%) |
Dec 23, 2021 | 416.44 | 421.54 | 412.43 | 419.11 | 148,425 | +2.06(+0.49%) |
Dec 22, 2021 | 412.34 | 423.17 | 409.21 | 417.05 | 341,905 | +4.94(+1.20%) |
Dec 21, 2021 | 399.51 | 413.81 | 399.51 | 412.10 | 323,331 | +16.03(+4.05%) |
Dec 20, 2021 | 396.40 | 402.29 | 393.08 | 396.07 | 418,850 | -6.21(-1.54%) |
Dec 17, 2021 | 392.80 | 404.37 | 384.86 | 402.29 | 612,613 | +7.37(+1.87%) |
Dec 16, 2021 | 412.19 | 412.19 | 391.46 | 394.92 | 303,493 | -15.35(-3.74%) |
Dec 15, 2021 | 401.26 | 411.25 | 395.27 | 410.26 | 258,294 | +9.66(+2.41%) |
Dec 14, 2021 | 404.67 | 409.14 | 393.57 | 400.60 | 360,096 | -10.22(-2.49%) |
Dec 13, 2021 | 414.33 | 419.49 | 408.62 | 410.83 | 329,894 | -4.21(-1.02%) |
Dec 10, 2021 | 422.55 | 427.59 | 410.55 | 415.04 | 252,725 | -4.56(-1.09%) |
Dec 09, 2021 | 430.63 | 432.75 | 419.31 | 419.60 | 232,506 | -11.28(-2.62%) |
Dec 08, 2021 | 430.74 | 434.01 | 420.26 | 430.88 | 249,511 | +0.35(+0.08%) |
Dec 07, 2021 | 424.38 | 437.45 | 422.76 | 430.54 | 405,984 | +16.61(+4.01%) |
Dec 06, 2021 | 410.61 | 417.94 | 403.45 | 413.92 | 317,859 | +0.75(+0.18%) |
Dec 03, 2021 | 433.74 | 435.24 | 404.77 | 413.17 | 570,774 | -21.01(-4.84%) |
Dec 02, 2021 | 415.74 | 437.01 | 415.74 | 434.19 | 488,374 | +16.80(+4.03%) |
Dec 01, 2021 | 438.92 | 441.06 | 416.93 | 417.38 | 362,670 | -15.22(-3.52%) |
Nov 30, 2021 | 439.77 | 445.28 | 429.37 | 432.60 | 396,022 | -9.84(-2.22%) |
Nov 29, 2021 | 440.14 | 444.56 | 434.39 | 442.44 | 309,754 | +9.48(+2.19%) |
Nov 26, 2021 | 444.49 | 452.60 | 431.42 | 432.96 | 248,281 | -14.30(-3.20%) |
Nov 24, 2021 | 438.37 | 449.86 | 435.70 | 447.26 | 294,441 | +3.89(+0.88%) |
Nov 23, 2021 | 444.64 | 449.28 | 431.48 | 443.37 | 385,113 | -4.29(-0.96%) |
Nov 22, 2021 | 464.76 | 464.86 | 443.20 | 447.66 | 288,342 | -17.61(-3.79%) |
Nov 19, 2021 | 469.09 | 469.89 | 458.54 | 465.27 | 331,312 | +1.11(+0.24%) |
Nov 18, 2021 | 470.47 | 464.98 | 463.84 | 464.17 | 300,666 | -7.58(-1.61%) |
Nov 17, 2021 | 480.58 | 480.58 | 465.72 | 471.75 | 280,952 | -8.83(-1.84%) |
Nov 16, 2021 | 477.41 | 485.11 | 476.18 | 480.58 | 243,147 | +1.90(+0.40%) |
Nov 15, 2021 | 488.07 | 488.07 | 474.99 | 478.68 | 310,990 | -6.09(-1.26%) |
Nov 12, 2021 | 483.55 | 485.97 | 478.98 | 484.77 | 320,028 | +2.20(+0.46%) |
Nov 11, 2021 | 489.85 | 489.96 | 481.84 | 482.57 | 365,511 | -3.55(-0.73%) |
Nov 10, 2021 | 497.64 | 486.12 | 267,146 | -15.55(-3.10%) | ||
Nov 09, 2021 | 507.53 | 510.89 | 496.40 | 501.67 | 267,000 | -4.05(-0.80%) |
Nov 08, 2021 | 503.63 | 509.22 | 501.70 | 505.72 | 350,117 | +6.94(+1.39%) |
Nov 05, 2021 | 509.46 | 517.01 | 498.22 | 498.78 | 462,545 | -7.51(-1.48%) |
Nov 04, 2021 | 513.40 | 514.20 | 504.99 | 506.29 | 494,648 | -0.33(-0.06%) |
Nov 03, 2021 | 531.01 | 531.01 | 495.66 | 506.62 | 773,970 | -40.44(-7.39%) |
Nov 02, 2021 | 551.51 | 552.74 | 541.09 | 547.06 | 472,281 | +6.58(+1.22%) |