Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 161.35 | 162.60 | 158.59 | 159.09 | 510,884 | -3.33(-2.05%) |
Oct 28, 2022 | 162.92 | 164.88 | 161.19 | 162.42 | 354,707 | -0.96(-0.59%) |
Oct 27, 2022 | 166.71 | 167.22 | 160.45 | 163.38 | 453,741 | -2.41(-1.45%) |
Oct 26, 2022 | 164.00 | 167.55 | 161.91 | 165.79 | 227,036 | +2.28(+1.39%) |
Oct 25, 2022 | 158.81 | 165.16 | 158.81 | 163.51 | 277,504 | +4.30(+2.70%) |
Oct 24, 2022 | 160.28 | 161.12 | 158.57 | 159.21 | 323,166 | +0.21(+0.13%) |
Oct 21, 2022 | 154.46 | 159.25 | 153.79 | 159.00 | 236,194 | +3.97(+2.56%) |
Oct 20, 2022 | 155.71 | 158.69 | 153.95 | 155.03 | 268,180 | -1.27(-0.81%) |
Oct 19, 2022 | 160.43 | 160.43 | 155.56 | 156.30 | 442,008 | -7.81(-4.76%) |
Oct 18, 2022 | 165.36 | 166.96 | 161.87 | 164.11 | 282,210 | +2.21(+1.37%) |
Oct 17, 2022 | 160.68 | 164.51 | 160.44 | 161.90 | 328,186 | +5.27(+3.36%) |
Oct 14, 2022 | 163.94 | 164.88 | 156.34 | 156.63 | 261,861 | -4.52(-2.80%) |
Oct 13, 2022 | 156.68 | 162.29 | 155.09 | 161.15 | 269,064 | +0.82(+0.51%) |
Oct 12, 2022 | 161.53 | 162.34 | 158.82 | 160.33 | 299,290 | -0.93(-0.58%) |
Oct 11, 2022 | 160.69 | 162.48 | 157.69 | 161.26 | 347,401 | +0.52(+0.32%) |
Oct 10, 2022 | 158.33 | 161.32 | 157.33 | 160.74 | 279,733 | +3.57(+2.27%) |
Oct 07, 2022 | 161.56 | 161.64 | 155.99 | 157.17 | 361,833 | -6.66(-4.07%) |
Oct 06, 2022 | 165.78 | 166.60 | 163.09 | 163.83 | 333,754 | -1.88(-1.13%) |
Oct 05, 2022 | 165.97 | 167.65 | 164.49 | 165.71 | 453,397 | -2.28(-1.36%) |
Oct 04, 2022 | 160.90 | 168.10 | 160.90 | 167.99 | 407,812 | +10.03(+6.35%) |
Oct 03, 2022 | 153.51 | 159.10 | 151.30 | 157.96 | 402,800 | +6.89(+4.56%) |
Sep 30, 2022 | 149.45 | 153.17 | 148.89 | 151.07 | 454,168 | +2.43(+1.63%) |
Sep 29, 2022 | 152.44 | 153.12 | 147.23 | 148.64 | 290,281 | -6.24(-4.03%) |
Sep 28, 2022 | 152.99 | 155.91 | 150.75 | 154.88 | 305,198 | +3.37(+2.22%) |
Sep 27, 2022 | 153.26 | 155.37 | 151.35 | 151.51 | 628,493 | -0.08(-0.05%) |
Sep 26, 2022 | 151.72 | 154.52 | 150.56 | 151.59 | 509,124 | -1.75(-1.14%) |
Sep 23, 2022 | 153.71 | 154.95 | 151.09 | 153.34 | 548,730 | -2.58(-1.65%) |
Sep 22, 2022 | 156.73 | 156.92 | 154.63 | 155.92 | 271,609 | -1.22(-0.78%) |
Sep 21, 2022 | 161.59 | 162.40 | 157.12 | 157.14 | 301,467 | -3.01(-1.88%) |
Sep 20, 2022 | 161.35 | 161.35 | 158.42 | 160.15 | 382,656 | -4.13(-2.51%) |
Sep 19, 2022 | 160.97 | 164.69 | 160.97 | 164.28 | 290,973 | +1.55(+0.95%) |
Sep 16, 2022 | 164.43 | 164.43 | 160.61 | 162.73 | 937,332 | -2.81(-1.70%) |
Sep 15, 2022 | 165.90 | 169.96 | 165.08 | 165.54 | 227,274 | -1.27(-0.76%) |
Sep 14, 2022 | 166.96 | 167.12 | 163.37 | 166.81 | 334,391 | -1.44(-0.86%) |
Sep 13, 2022 | 172.96 | 172.96 | 167.94 | 168.25 | 297,860 | -10.10(-5.66%) |
Sep 12, 2022 | 176.43 | 180.20 | 176.43 | 178.35 | 285,739 | +2.56(+1.46%) |
Sep 09, 2022 | 174.82 | 176.94 | 174.08 | 175.79 | 232,237 | +1.81(+1.04%) |
Sep 08, 2022 | 169.30 | 174.10 | 168.10 | 173.98 | 219,891 | +2.38(+1.39%) |
Sep 07, 2022 | 166.57 | 172.51 | 166.09 | 171.60 | 292,677 | +5.46(+3.29%) |
Sep 06, 2022 | 170.09 | 171.08 | 165.19 | 166.14 | 312,504 | -3.31(-1.95%) |
Sep 02, 2022 | 174.00 | 177.44 | 169.34 | 169.45 | 343,700 | -2.21(-1.29%) |
Sep 01, 2022 | 171.79 | 173.23 | 165.68 | 171.66 | 322,250 | -1.34(-0.77%) |
Aug 31, 2022 | 173.33 | 176.06 | 171.49 | 173.00 | 440,772 | -0.39(-0.22%) |
Aug 30, 2022 | 174.81 | 174.81 | 172.25 | 173.39 | 301,762 | -0.25(-0.14%) |
Aug 29, 2022 | 173.51 | 177.50 | 173.45 | 173.64 | 247,120 | -2.36(-1.34%) |
Aug 26, 2022 | 180.95 | 180.95 | 175.24 | 176.00 | 264,703 | -4.90(-2.71%) |
Aug 25, 2022 | 178.70 | 181.06 | 178.14 | 180.90 | 164,817 | +4.17(+2.36%) |
Aug 24, 2022 | 175.68 | 177.65 | 175.20 | 176.73 | 271,081 | +1.05(+0.60%) |
Aug 23, 2022 | 175.59 | 178.51 | 174.68 | 175.68 | 172,674 | +1.04(+0.60%) |
Aug 22, 2022 | 180.00 | 180.70 | 173.87 | 174.64 | 256,211 | -8.25(-4.51%) |
Aug 19, 2022 | 184.44 | 185.75 | 180.87 | 182.89 | 192,864 | -4.06(-2.17%) |
Aug 18, 2022 | 186.75 | 189.28 | 186.75 | 186.95 | 207,992 | -0.71(-0.38%) |
Aug 17, 2022 | 183.51 | 187.82 | 182.83 | 187.66 | 272,068 | +1.18(+0.63%) |
Aug 16, 2022 | 185.95 | 187.79 | 184.74 | 186.48 | 281,227 | -0.22(-0.12%) |
Aug 15, 2022 | 184.65 | 187.63 | 184.10 | 186.70 | 191,517 | +0.47(+0.25%) |
Aug 12, 2022 | 184.60 | 186.37 | 182.48 | 186.23 | 186,771 | +3.80(+2.08%) |
Aug 11, 2022 | 182.21 | 183.94 | 180.82 | 182.43 | 204,016 | +2.23(+1.24%) |
Aug 10, 2022 | 180.11 | 182.83 | 178.98 | 180.20 | 327,654 | +3.47(+1.96%) |
Aug 09, 2022 | 176.52 | 177.64 | 173.88 | 176.73 | 299,714 | -0.62(-0.35%) |
Aug 08, 2022 | 176.86 | 178.38 | 174.65 | 177.35 | 228,295 | +2.55(+1.46%) |
Aug 05, 2022 | 173.50 | 176.36 | 173.28 | 174.80 | 232,757 | -0.02(-0.01%) |
Aug 04, 2022 | 180.33 | 180.64 | 172.63 | 174.82 | 352,873 | -6.14(-3.39%) |
Aug 03, 2022 | 187.37 | 189.55 | 180.72 | 180.96 | 331,318 | -3.24(-1.76%) |
Aug 02, 2022 | 187.17 | 187.24 | 183.95 | 184.20 | 343,867 | -4.84(-2.56%) |
Aug 01, 2022 | 188.38 | 189.63 | 186.17 | 189.04 | 172,174 | -1.63(-0.85%) |
Jul 29, 2022 | 189.84 | 191.79 | 188.60 | 190.67 | 198,036 | +1.52(+0.80%) |
Jul 28, 2022 | 185.43 | 189.53 | 184.53 | 189.15 | 267,017 | +3.71(+2.00%) |
Jul 27, 2022 | 184.35 | 186.20 | 181.43 | 185.44 | 367,038 | +2.29(+1.25%) |
Jul 26, 2022 | 186.02 | 186.02 | 182.30 | 183.15 | 206,974 | -2.60(-1.40%) |
Jul 25, 2022 | 184.71 | 187.51 | 183.74 | 185.75 | 259,897 | +1.68(+0.91%) |
Jul 22, 2022 | 185.40 | 186.25 | 182.76 | 184.07 | 254,535 | -0.31(-0.17%) |
Jul 21, 2022 | 182.24 | 184.76 | 180.59 | 184.38 | 313,385 | +0.79(+0.43%) |
Jul 20, 2022 | 181.10 | 184.13 | 180.20 | 183.59 | 221,426 | +2.71(+1.50%) |
Jul 19, 2022 | 178.41 | 182.00 | 177.69 | 180.88 | 290,166 | +5.54(+3.16%) |
Jul 18, 2022 | 176.25 | 178.23 | 174.79 | 175.34 | 469,670 | +0.34(+0.19%) |
Jul 15, 2022 | 172.96 | 176.26 | 171.74 | 175.00 | 288,480 | +5.35(+3.15%) |
Jul 14, 2022 | 168.06 | 170.08 | 166.88 | 169.65 | 256,846 | -2.51(-1.46%) |
Jul 13, 2022 | 171.88 | 173.47 | 170.38 | 172.16 | 327,652 | -2.73(-1.56%) |
Jul 12, 2022 | 172.21 | 177.48 | 172.21 | 174.89 | 281,613 | +1.44(+0.83%) |
Jul 11, 2022 | 172.48 | 175.29 | 172.31 | 173.45 | 240,807 | -0.99(-0.57%) |
Jul 08, 2022 | 173.69 | 175.36 | 170.51 | 174.44 | 271,962 | -0.60(-0.34%) |
Jul 07, 2022 | 174.50 | 176.86 | 172.94 | 175.04 | 270,186 | +2.00(+1.16%) |
Jul 06, 2022 | 179.91 | 182.14 | 172.71 | 173.04 | 401,118 | -7.59(-4.20%) |
Jul 05, 2022 | 176.83 | 181.62 | 176.27 | 180.63 | 393,082 | -0.54(-0.30%) |
Jul 01, 2022 | 173.93 | 181.70 | 173.93 | 181.17 | 305,767 | +6.31(+3.61%) |
Jun 30, 2022 | 172.13 | 178.87 | 171.37 | 174.86 | 675,012 | -1.77(-1.00%) |
Jun 29, 2022 | 176.68 | 177.56 | 174.42 | 176.63 | 295,287 | -0.23(-0.13%) |
Jun 28, 2022 | 178.89 | 180.87 | 176.40 | 176.86 | 327,532 | +0.18(+0.10%) |
Jun 27, 2022 | 176.36 | 179.12 | 173.81 | 176.68 | 299,118 | +1.22(+0.70%) |
Jun 24, 2022 | 172.60 | 175.56 | 171.97 | 175.46 | 432,961 | +4.01(+2.34%) |
Jun 23, 2022 | 171.15 | 173.56 | 170.92 | 171.45 | 483,854 | +1.01(+0.59%) |
Jun 22, 2022 | 167.02 | 173.11 | 167.02 | 170.44 | 456,961 | +0.92(+0.54%) |
Jun 21, 2022 | 170.49 | 172.58 | 167.24 | 169.52 | 643,332 | +2.50(+1.50%) |
Jun 17, 2022 | 160.42 | 168.53 | 156.09 | 167.02 | 1,311,084 | +11.26(+7.23%) |
Jun 16, 2022 | 160.19 | 161.34 | 154.63 | 155.76 | 495,501 | -10.32(-6.21%) |
Jun 15, 2022 | 167.51 | 169.74 | 164.42 | 166.08 | 735,453 | +0.78(+0.47%) |
Jun 14, 2022 | 163.68 | 165.81 | 161.79 | 165.30 | 450,845 | +2.85(+1.75%) |
Jun 13, 2022 | 167.07 | 168.24 | 161.02 | 162.45 | 555,090 | -9.93(-5.76%) |
Jun 10, 2022 | 174.70 | 177.16 | 171.25 | 172.38 | 334,366 | -5.58(-3.14%) |
Jun 09, 2022 | 182.83 | 183.93 | 177.87 | 177.96 | 286,480 | -7.11(-3.84%) |
Jun 08, 2022 | 187.65 | 189.39 | 184.77 | 185.07 | 320,336 | -5.21(-2.74%) |
Jun 07, 2022 | 187.00 | 192.01 | 187.00 | 190.28 | 325,385 | +1.18(+0.62%) |
Jun 06, 2022 | 190.46 | 191.31 | 187.90 | 189.10 | 392,198 | +0.29(+0.15%) |
Jun 03, 2022 | 192.30 | 192.30 | 187.08 | 188.81 | 308,651 | -6.34(-3.25%) |
Jun 02, 2022 | 187.95 | 195.96 | 186.46 | 195.15 | 487,829 | +7.52(+4.01%) |
Jun 01, 2022 | 198.40 | 199.01 | 186.96 | 187.63 | 533,418 | -9.69(-4.91%) |
May 31, 2022 | 199.02 | 200.82 | 196.29 | 197.32 | 516,740 | -4.46(-2.21%) |
May 27, 2022 | 198.02 | 202.38 | 197.66 | 201.78 | 321,813 | +6.45(+3.30%) |
May 26, 2022 | 190.66 | 196.13 | 189.76 | 195.33 | 276,423 | +6.74(+3.57%) |
May 25, 2022 | 186.23 | 190.34 | 186.17 | 188.59 | 350,391 | +1.67(+0.89%) |
May 24, 2022 | 187.39 | 187.63 | 180.30 | 186.92 | 303,093 | -2.79(-1.47%) |
May 23, 2022 | 189.38 | 191.46 | 183.68 | 189.71 | 331,418 | +3.12(+1.67%) |
May 20, 2022 | 191.28 | 191.40 | 182.71 | 186.59 | 265,188 | -2.19(-1.16%) |
May 19, 2022 | 186.07 | 191.64 | 186.07 | 188.78 | 311,923 | +1.13(+0.60%) |
May 18, 2022 | 196.24 | 197.74 | 186.91 | 187.65 | 300,744 | -11.18(-5.62%) |
May 17, 2022 | 199.32 | 199.32 | 193.93 | 198.83 | 276,286 | +6.55(+3.41%) |
May 16, 2022 | 193.18 | 194.47 | 189.85 | 192.28 | 237,918 | -1.79(-0.92%) |
May 13, 2022 | 192.09 | 195.50 | 190.19 | 194.07 | 256,668 | +4.82(+2.55%) |
May 12, 2022 | 189.22 | 192.50 | 186.08 | 189.25 | 331,588 | -1.37(-0.72%) |
May 11, 2022 | 194.75 | 198.53 | 190.15 | 190.62 | 469,948 | -3.12(-1.61%) |
May 10, 2022 | 199.17 | 200.00 | 187.41 | 193.74 | 550,347 | -1.85(-0.95%) |
May 09, 2022 | 209.99 | 210.65 | 192.74 | 195.59 | 550,025 | -6.30(-3.12%) |
May 06, 2022 | 208.15 | 208.94 | 199.44 | 201.89 | 626,230 | -7.79(-3.72%) |
May 05, 2022 | 218.76 | 221.40 | 207.81 | 209.68 | 361,023 | -11.57(-5.23%) |
May 04, 2022 | 219.51 | 222.00 | 212.09 | 221.25 | 399,763 | +2.40(+1.10%) |
May 03, 2022 | 215.84 | 221.08 | 214.15 | 218.85 | 332,320 | +2.96(+1.37%) |
May 02, 2022 | 219.30 | 223.08 | 212.09 | 215.89 | 362,425 | -2.84(-1.30%) |
Apr 29, 2022 | 223.97 | 227.08 | 218.32 | 218.73 | 357,524 | -6.52(-2.89%) |
Apr 28, 2022 | 221.82 | 226.48 | 217.82 | 225.25 | 282,012 | +6.21(+2.84%) |
Apr 27, 2022 | 217.91 | 222.30 | 216.69 | 219.04 | 243,367 | +0.99(+0.45%) |
Apr 26, 2022 | 221.43 | 224.07 | 217.81 | 218.05 | 309,574 | -6.08(-2.71%) |
Apr 25, 2022 | 221.31 | 224.85 | 218.01 | 224.13 | 341,626 | -0.08(-0.04%) |
Apr 22, 2022 | 228.10 | 228.32 | 223.88 | 224.21 | 203,667 | -4.84(-2.11%) |
Apr 21, 2022 | 235.16 | 238.44 | 227.87 | 229.05 | 192,293 | -3.33(-1.43%) |
Apr 20, 2022 | 232.11 | 235.50 | 232.03 | 232.38 | 203,285 | +1.61(+0.70%) |
Apr 19, 2022 | 225.34 | 232.34 | 225.34 | 230.77 | 216,503 | +5.27(+2.34%) |
Apr 18, 2022 | 224.13 | 227.26 | 223.76 | 225.50 | 233,257 | +0.60(+0.27%) |
Apr 14, 2022 | 225.16 | 228.89 | 224.10 | 224.90 | 224,831 | -1.09(-0.48%) |
Apr 13, 2022 | 221.99 | 227.52 | 221.99 | 225.99 | 242,105 | +3.56(+1.60%) |
Apr 12, 2022 | 226.44 | 229.68 | 222.13 | 222.43 | 256,881 | -2.05(-0.91%) |
Apr 11, 2022 | 218.62 | 226.81 | 218.03 | 224.48 | 301,810 | +4.32(+1.96%) |
Apr 08, 2022 | 221.70 | 222.80 | 217.73 | 220.16 | 272,284 | -0.68(-0.31%) |
Apr 07, 2022 | 227.05 | 227.50 | 217.37 | 220.84 | 324,024 | -7.54(-3.30%) |
Apr 06, 2022 | 226.89 | 231.99 | 224.86 | 228.38 | 488,302 | -1.09(-0.48%) |
Apr 05, 2022 | 234.23 | 237.49 | 229.20 | 229.47 | 365,400 | -9.01(-3.78%) |
Apr 04, 2022 | 235.72 | 238.90 | 233.79 | 238.48 | 292,813 | +1.87(+0.79%) |
Apr 01, 2022 | 240.67 | 242.49 | 234.58 | 236.61 | 352,950 | -2.85(-1.19%) |
Mar 31, 2022 | 242.26 | 245.03 | 239.40 | 239.46 | 277,238 | -3.76(-1.55%) |
Mar 30, 2022 | 244.10 | 246.41 | 240.98 | 243.22 | 233,247 | -2.84(-1.15%) |
Mar 29, 2022 | 241.67 | 249.40 | 240.62 | 246.06 | 623,764 | +8.79(+3.70%) |
Mar 28, 2022 | 236.06 | 239.09 | 235.50 | 237.27 | 319,293 | +2.14(+0.91%) |
Mar 25, 2022 | 232.97 | 235.15 | 231.18 | 235.13 | 230,123 | +3.79(+1.64%) |
Mar 24, 2022 | 227.87 | 231.60 | 225.54 | 231.34 | 162,184 | +3.93(+1.73%) |
Mar 23, 2022 | 230.58 | 233.00 | 226.80 | 227.41 | 230,119 | -6.73(-2.87%) |
Mar 22, 2022 | 231.59 | 235.29 | 230.49 | 234.14 | 222,821 | +4.78(+2.08%) |
Mar 21, 2022 | 234.24 | 235.76 | 228.34 | 229.36 | 242,521 | -4.53(-1.94%) |
Mar 18, 2022 | 234.71 | 238.26 | 232.47 | 233.89 | 390,490 | -2.47(-1.05%) |
Mar 17, 2022 | 233.39 | 237.18 | 233.25 | 236.36 | 295,068 | -1.13(-0.48%) |
Mar 16, 2022 | 228.21 | 238.34 | 225.00 | 237.49 | 474,907 | +13.81(+6.17%) |
Mar 15, 2022 | 225.73 | 227.59 | 221.14 | 223.68 | 298,927 | +0.44(+0.20%) |
Mar 14, 2022 | 225.64 | 232.82 | 222.14 | 223.24 | 403,347 | -0.36(-0.16%) |
Mar 11, 2022 | 222.66 | 226.59 | 220.86 | 223.60 | 290,822 | +4.76(+2.18%) |
Mar 10, 2022 | 216.28 | 222.66 | 215.95 | 218.84 | 351,351 | -2.71(-1.22%) |
Mar 09, 2022 | 219.55 | 223.97 | 217.43 | 221.55 | 245,495 | +9.02(+4.24%) |
Mar 08, 2022 | 215.56 | 217.59 | 209.50 | 212.53 | 363,217 | -1.10(-0.51%) |
Mar 07, 2022 | 222.52 | 223.25 | 212.97 | 213.63 | 457,738 | -9.72(-4.35%) |
Mar 04, 2022 | 235.52 | 237.46 | 220.28 | 223.35 | 344,276 | -16.20(-6.76%) |
Mar 03, 2022 | 249.28 | 250.79 | 235.61 | 239.55 | 443,665 | -7.45(-3.02%) |
Mar 02, 2022 | 247.93 | 250.87 | 246.25 | 247.00 | 396,205 | +1.24(+0.50%) |
Mar 01, 2022 | 246.94 | 250.61 | 243.10 | 245.76 | 507,963 | -0.46(-0.19%) |
Feb 28, 2022 | 237.94 | 249.45 | 237.94 | 246.22 | 570,860 | +2.31(+0.95%) |
Feb 25, 2022 | 234.73 | 244.59 | 238.24 | 243.91 | 422,666 | +9.40(+4.01%) |
Feb 24, 2022 | 227.01 | 236.60 | 224.17 | 234.51 | 401,984 | -0.26(-0.11%) |
Feb 23, 2022 | 247.01 | 249.08 | 234.28 | 234.77 | 228,066 | -10.36(-4.23%) |
Feb 22, 2022 | 240.51 | 247.84 | 238.58 | 245.13 | 251,133 | +2.47(+1.02%) |
Feb 18, 2022 | 242.66 | 0 | -2.44(-1.00%) | |||
Feb 17, 2022 | 248.53 | 249.70 | 244.66 | 245.10 | 226,434 | -7.40(-2.93%) |
Feb 16, 2022 | 249.04 | 254.05 | 248.54 | 252.50 | 545,390 | +2.30(+0.92%) |
Feb 15, 2022 | 246.58 | 253.11 | 246.58 | 250.20 | 241,721 | +5.54(+2.26%) |
Feb 14, 2022 | 251.60 | 254.01 | 242.75 | 244.66 | 232,924 | -7.52(-2.98%) |
Feb 11, 2022 | 259.33 | 260.86 | 250.41 | 252.18 | 287,393 | -5.17(-2.01%) |
Feb 10, 2022 | 257.00 | 264.40 | 255.66 | 257.35 | 255,935 | -4.87(-1.86%) |
Feb 09, 2022 | 256.40 | 262.94 | 256.00 | 262.22 | 207,179 | +9.09(+3.59%) |
Feb 08, 2022 | 250.43 | 254.90 | 250.13 | 253.13 | 373,538 | +2.28(+0.91%) |
Feb 07, 2022 | 250.19 | 253.92 | 248.20 | 250.85 | 274,336 | +0.29(+0.12%) |
Feb 04, 2022 | 253.68 | 255.40 | 247.29 | 250.56 | 159,300 | -3.44(-1.35%) |
Feb 03, 2022 | 252.37 | 257.40 | 254.00 | 181,602 | -0.91(-0.36%) | |
Feb 02, 2022 | 253.08 | 257.83 | 252.24 | 254.91 | 253,680 | +2.58(+1.02%) |
Feb 01, 2022 | 251.92 | 253.69 | 248.75 | 252.33 | 216,321 | +1.54(+0.61%) |
Jan 31, 2022 | 242.20 | 251.48 | 250.79 | 313,720 | +7.92(+3.26%) | |
Jan 28, 2022 | 237.59 | 242.99 | 233.53 | 242.87 | 203,822 | +5.39(+2.27%) |
Jan 27, 2022 | 243.85 | 247.45 | 236.32 | 237.48 | 221,835 | -3.48(-1.44%) |
Jan 26, 2022 | 245.99 | 250.85 | 239.62 | 240.96 | 241,707 | -0.04(-0.02%) |
Jan 25, 2022 | 243.94 | 246.34 | 237.52 | 241.00 | 402,282 | -8.35(-3.35%) |
Jan 24, 2022 | 239.46 | 250.47 | 235.28 | 249.35 | 335,743 | +3.58(+1.46%) |
Jan 21, 2022 | 243.57 | 251.62 | 243.17 | 245.77 | 306,245 | +1.26(+0.52%) |
Jan 20, 2022 | 244.52 | 255.23 | 243.37 | 244.51 | 282,640 | +1.23(+0.51%) |
Jan 19, 2022 | 250.77 | 252.54 | 243.07 | 243.28 | 198,845 | -6.56(-2.63%) |
Jan 18, 2022 | 252.74 | 254.37 | 247.25 | 249.84 | 267,305 | -4.84(-1.90%) |
Jan 14, 2022 | 254.68 | 0 | -6.24(-2.39%) | |||
Jan 13, 2022 | 262.18 | 266.29 | 259.63 | 260.92 | 145,004 | -1.53(-0.58%) |
Jan 12, 2022 | 263.15 | 266.13 | 259.14 | 262.45 | 216,404 | +2.46(+0.95%) |
Jan 11, 2022 | 252.90 | 260.26 | 248.32 | 259.99 | 215,027 | +7.09(+2.80%) |
Jan 10, 2022 | 255.75 | 258.44 | 247.86 | 252.90 | 407,670 | -4.73(-1.84%) |
Jan 07, 2022 | 257.75 | 261.25 | 255.97 | 257.63 | 274,374 | -1.37(-0.53%) |
Jan 06, 2022 | 263.68 | 264.84 | 258.28 | 259.00 | 264,316 | -3.05(-1.16%) |
Jan 05, 2022 | 275.37 | 275.37 | 261.52 | 262.05 | 247,232 | -12.31(-4.49%) |
Jan 04, 2022 | 269.87 | 275.76 | 266.97 | 274.36 | 216,654 | +6.53(+2.44%) |
Jan 03, 2022 | 271.81 | 272.86 | 264.96 | 267.83 | 234,794 | -1.51(-0.56%) |
Dec 31, 2021 | 271.30 | 273.02 | 268.82 | 269.34 | 261,436 | -2.49(-0.92%) |
Dec 30, 2021 | 271.85 | 275.57 | 271.59 | 271.83 | 165,441 | -1.05(-0.38%) |
Dec 29, 2021 | 269.01 | 273.65 | 267.61 | 272.88 | 204,622 | +4.08(+1.52%) |
Dec 28, 2021 | 266.67 | 270.82 | 266.65 | 268.80 | 142,529 | +1.27(+0.47%) |
Dec 27, 2021 | 265.41 | 267.75 | 264.30 | 267.53 | 221,833 | +2.66(+1.00%) |
Dec 23, 2021 | 259.49 | 266.18 | 259.48 | 264.87 | 211,594 | +4.80(+1.85%) |
Dec 22, 2021 | 251.96 | 260.94 | 251.79 | 260.07 | 331,807 | +6.27(+2.47%) |
Dec 21, 2021 | 243.33 | 254.42 | 242.41 | 253.80 | 416,650 | +14.49(+6.05%) |
Dec 20, 2021 | 243.75 | 245.00 | 235.84 | 239.31 | 599,852 | -9.73(-3.91%) |
Dec 17, 2021 | 253.79 | 254.33 | 247.10 | 249.04 | 852,931 | -5.53(-2.17%) |
Dec 16, 2021 | 257.90 | 263.14 | 253.07 | 254.57 | 298,997 | -2.17(-0.85%) |
Dec 15, 2021 | 253.42 | 257.44 | 250.92 | 256.74 | 405,228 | +2.07(+0.81%) |
Dec 14, 2021 | 256.21 | 261.89 | 253.68 | 254.67 | 393,258 | -2.82(-1.10%) |
Dec 13, 2021 | 257.73 | 260.09 | 251.00 | 257.49 | 325,172 | -2.53(-0.97%) |
Dec 10, 2021 | 261.93 | 263.38 | 257.21 | 260.02 | 188,094 | +0.88(+0.34%) |
Dec 09, 2021 | 256.55 | 262.86 | 256.55 | 259.14 | 222,173 | -1.25(-0.48%) |
Dec 08, 2021 | 258.13 | 263.91 | 256.27 | 260.39 | 271,819 | +3.77(+1.47%) |
Dec 07, 2021 | 254.64 | 260.63 | 254.38 | 256.62 | 252,948 | +4.90(+1.95%) |
Dec 06, 2021 | 244.68 | 255.62 | 242.23 | 251.72 | 450,406 | +11.27(+4.69%) |
Dec 03, 2021 | 242.11 | 245.50 | 238.41 | 240.45 | 313,832 | -1.14(-0.47%) |
Dec 02, 2021 | 229.84 | 243.30 | 229.84 | 241.59 | 634,667 | +12.35(+5.39%) |
Dec 01, 2021 | 240.69 | 244.62 | 229.11 | 229.24 | 773,468 | -5.67(-2.41%) |
Nov 30, 2021 | 245.18 | 246.49 | 233.37 | 234.91 | 491,681 | -13.92(-5.59%) |
Nov 29, 2021 | 251.60 | 252.78 | 245.47 | 248.83 | 309,197 | +1.26(+0.51%) |
Nov 26, 2021 | 254.73 | 256.65 | 241.63 | 247.57 | 305,821 | -17.58(-6.63%) |
Nov 24, 2021 | 260.32 | 266.92 | 260.13 | 265.15 | 188,247 | +4.29(+1.64%) |
Nov 23, 2021 | 257.81 | 264.73 | 257.81 | 260.86 | 173,930 | +3.05(+1.18%) |
Nov 22, 2021 | 261.72 | 263.86 | 257.63 | 257.81 | 130,384 | -2.35(-0.90%) |
Nov 19, 2021 | 257.96 | 262.65 | 257.07 | 260.16 | 136,654 | +0.46(+0.18%) |
Nov 18, 2021 | 261.76 | 260.56 | 259.37 | 259.70 | 214,766 | -1.28(-0.49%) |
Nov 17, 2021 | 264.62 | 264.62 | 256.52 | 260.98 | 172,083 | -4.98(-1.87%) |
Nov 16, 2021 | 266.22 | 270.09 | 265.85 | 265.96 | 168,980 | -0.26(-0.10%) |
Nov 15, 2021 | 266.45 | 267.25 | 264.48 | 266.22 | 144,269 | +1.82(+0.69%) |
Nov 12, 2021 | 266.48 | 268.32 | 264.16 | 264.40 | 106,308 | -2.45(-0.92%) |
Nov 11, 2021 | 265.38 | 269.00 | 263.88 | 266.85 | 157,522 | +1.63(+0.61%) |
Nov 10, 2021 | 269.96 | 263.92 | 265.22 | 137,838 | -4.91(-1.82%) | |
Nov 09, 2021 | 267.80 | 271.84 | 267.66 | 270.13 | 151,099 | +1.08(+0.40%) |
Nov 08, 2021 | 269.84 | 273.19 | 267.15 | 269.05 | 202,828 | +1.43(+0.53%) |
Nov 05, 2021 | 266.48 | 269.90 | 265.52 | 267.62 | 199,128 | +4.64(+1.76%) |
Nov 04, 2021 | 266.64 | 269.93 | 260.00 | 262.98 | 296,017 | -1.49(-0.56%) |
Nov 03, 2021 | 272.12 | 272.36 | 253.46 | 264.47 | 436,329 | +6.46(+2.50%) |
Nov 02, 2021 | 256.97 | 261.08 | 256.18 | 258.01 | 327,602 | +0.22(+0.09%) |