Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 192.37 | 202.85 | 190.23 | 198.86 | 568,044 | +6.65(+3.46%) |
Oct 28, 2022 | 192.04 | 195.78 | 187.32 | 192.21 | 467,492 | +2.35(+1.24%) |
Oct 27, 2022 | 200.28 | 203.72 | 188.53 | 189.86 | 338,473 | -9.04(-4.54%) |
Oct 26, 2022 | 199.17 | 201.81 | 189.30 | 198.90 | 565,545 | +0.72(+0.36%) |
Oct 25, 2022 | 195.66 | 204.58 | 195.40 | 198.18 | 493,107 | +3.60(+1.85%) |
Oct 24, 2022 | 190.68 | 198.17 | 187.78 | 194.58 | 381,242 | +5.33(+2.82%) |
Oct 21, 2022 | 187.43 | 189.34 | 180.17 | 189.25 | 695,864 | +2.88(+1.55%) |
Oct 20, 2022 | 193.91 | 197.01 | 185.76 | 186.37 | 512,636 | -10.50(-5.33%) |
Oct 19, 2022 | 204.12 | 204.12 | 195.48 | 196.87 | 321,971 | -8.97(-4.36%) |
Oct 18, 2022 | 208.30 | 212.14 | 203.19 | 205.84 | 335,578 | +3.10(+1.53%) |
Oct 17, 2022 | 200.71 | 207.02 | 200.07 | 202.74 | 332,320 | +6.52(+3.32%) |
Oct 14, 2022 | 203.70 | 204.11 | 194.88 | 196.22 | 273,952 | -5.62(-2.78%) |
Oct 13, 2022 | 196.81 | 205.68 | 190.29 | 201.84 | 386,633 | -1.70(-0.84%) |
Oct 12, 2022 | 199.99 | 207.02 | 196.46 | 203.54 | 399,004 | +5.24(+2.64%) |
Oct 11, 2022 | 200.57 | 204.50 | 197.45 | 198.30 | 359,616 | -3.95(-1.95%) |
Oct 10, 2022 | 199.50 | 207.37 | 196.00 | 202.25 | 294,539 | +4.73(+2.39%) |
Oct 07, 2022 | 197.69 | 201.37 | 195.58 | 197.52 | 472,020 | -4.11(-2.04%) |
Oct 06, 2022 | 200.54 | 207.16 | 200.54 | 201.63 | 245,864 | -1.33(-0.66%) |
Oct 05, 2022 | 201.52 | 205.70 | 200.84 | 202.96 | 266,767 | -2.94(-1.43%) |
Oct 04, 2022 | 202.45 | 206.00 | 198.77 | 205.90 | 408,277 | +7.65(+3.86%) |
Oct 03, 2022 | 191.36 | 203.84 | 190.51 | 198.25 | 433,537 | +8.25(+4.34%) |
Sep 30, 2022 | 194.09 | 197.58 | 189.29 | 190.00 | 416,396 | -4.65(-2.39%) |
Sep 29, 2022 | 195.54 | 200.52 | 194.39 | 194.65 | 443,015 | -4.58(-2.30%) |
Sep 28, 2022 | 191.88 | 200.57 | 189.92 | 199.23 | 460,046 | +6.97(+3.63%) |
Sep 27, 2022 | 187.79 | 192.76 | 187.24 | 192.26 | 671,380 | +6.78(+3.66%) |
Sep 26, 2022 | 183.69 | 187.19 | 181.98 | 185.48 | 561,082 | +1.94(+1.06%) |
Sep 23, 2022 | 182.78 | 184.25 | 178.31 | 183.54 | 782,656 | -1.82(-0.98%) |
Sep 22, 2022 | 187.19 | 188.72 | 183.21 | 185.36 | 729,038 | -4.01(-2.12%) |
Sep 21, 2022 | 189.32 | 194.92 | 187.70 | 189.37 | 536,209 | +2.89(+1.55%) |
Sep 20, 2022 | 186.47 | 187.12 | 182.01 | 186.48 | 394,761 | -2.77(-1.46%) |
Sep 19, 2022 | 184.87 | 194.06 | 180.55 | 189.25 | 532,610 | +4.08(+2.20%) |
Sep 16, 2022 | 181.21 | 186.96 | 176.70 | 185.17 | 1,123,647 | -4.33(-2.28%) |
Sep 15, 2022 | 192.21 | 195.04 | 187.24 | 189.50 | 533,653 | -4.57(-2.35%) |
Sep 14, 2022 | 196.71 | 196.71 | 191.43 | 194.07 | 370,046 | -2.64(-1.34%) |
Sep 13, 2022 | 198.00 | 201.85 | 196.01 | 196.71 | 369,237 | -11.34(-5.45%) |
Sep 12, 2022 | 203.24 | 209.82 | 203.00 | 208.05 | 329,629 | +5.77(+2.85%) |
Sep 09, 2022 | 195.60 | 204.40 | 195.03 | 202.28 | 551,725 | +6.61(+3.38%) |
Sep 08, 2022 | 198.58 | 199.83 | 190.97 | 195.67 | 695,496 | -6.30(-3.12%) |
Sep 07, 2022 | 210.27 | 210.57 | 199.14 | 201.97 | 725,645 | -7.61(-3.63%) |
Sep 06, 2022 | 206.59 | 211.48 | 205.69 | 209.58 | 325,528 | +3.37(+1.63%) |
Sep 02, 2022 | 211.80 | 214.59 | 204.03 | 206.21 | 295,383 | -3.77(-1.80%) |
Sep 01, 2022 | 201.70 | 210.72 | 201.70 | 209.98 | 374,686 | +3.15(+1.52%) |
Aug 31, 2022 | 217.13 | 217.13 | 206.37 | 206.83 | 411,996 | -8.60(-3.99%) |
Aug 30, 2022 | 218.25 | 218.25 | 210.82 | 215.43 | 287,504 | -0.35(-0.16%) |
Aug 29, 2022 | 219.11 | 220.94 | 215.27 | 215.78 | 288,013 | -6.65(-2.99%) |
Aug 26, 2022 | 231.51 | 234.68 | 221.25 | 222.43 | 314,639 | -10.32(-4.43%) |
Aug 25, 2022 | 224.53 | 232.88 | 222.84 | 232.75 | 232,471 | +11.05(+4.98%) |
Aug 24, 2022 | 219.62 | 224.91 | 218.81 | 221.70 | 147,790 | +1.74(+0.79%) |
Aug 23, 2022 | 223.58 | 226.17 | 219.03 | 219.96 | 195,869 | -3.01(-1.35%) |
Aug 22, 2022 | 221.70 | 223.15 | 218.33 | 222.97 | 282,932 | -6.49(-2.83%) |
Aug 19, 2022 | 230.10 | 232.02 | 224.54 | 229.46 | 296,211 | -4.80(-2.05%) |
Aug 18, 2022 | 232.30 | 236.15 | 231.96 | 234.26 | 222,517 | +1.59(+0.68%) |
Aug 17, 2022 | 234.96 | 234.96 | 227.21 | 232.67 | 341,498 | -6.41(-2.68%) |
Aug 16, 2022 | 239.79 | 242.15 | 236.93 | 239.08 | 327,652 | -1.17(-0.49%) |
Aug 15, 2022 | 243.88 | 245.78 | 236.68 | 240.25 | 359,330 | -6.24(-2.53%) |
Aug 12, 2022 | 256.93 | 256.98 | 245.38 | 246.49 | 377,435 | -6.51(-2.57%) |
Aug 11, 2022 | 252.43 | 263.37 | 251.84 | 253.00 | 493,709 | +3.28(+1.31%) |
Aug 10, 2022 | 243.31 | 250.75 | 242.08 | 249.72 | 326,169 | +14.04(+5.96%) |
Aug 09, 2022 | 238.39 | 241.43 | 233.51 | 235.68 | 370,549 | -6.05(-2.50%) |
Aug 08, 2022 | 242.16 | 247.65 | 241.44 | 241.73 | 306,160 | +0.32(+0.13%) |
Aug 05, 2022 | 235.67 | 245.05 | 233.56 | 241.41 | 205,867 | +1.01(+0.42%) |
Aug 04, 2022 | 237.46 | 241.98 | 236.08 | 240.40 | 221,813 | +3.77(+1.59%) |
Aug 03, 2022 | 234.19 | 238.37 | 232.88 | 236.63 | 289,753 | +3.54(+1.52%) |
Aug 02, 2022 | 237.36 | 238.56 | 231.95 | 233.09 | 363,616 | -6.78(-2.83%) |
Aug 01, 2022 | 237.52 | 242.30 | 234.28 | 239.87 | 313,327 | +2.02(+0.85%) |
Jul 29, 2022 | 232.62 | 240.05 | 230.94 | 237.85 | 447,397 | +3.82(+1.63%) |
Jul 28, 2022 | 217.39 | 234.68 | 211.22 | 234.03 | 700,094 | +22.98(+10.89%) |
Jul 27, 2022 | 211.91 | 215.42 | 194.80 | 211.05 | 971,883 | +4.94(+2.40%) |
Jul 26, 2022 | 208.81 | 211.44 | 202.57 | 206.11 | 494,168 | -5.24(-2.48%) |
Jul 25, 2022 | 208.38 | 211.81 | 203.00 | 211.35 | 527,681 | +1.32(+0.63%) |
Jul 22, 2022 | 213.50 | 217.24 | 206.88 | 210.03 | 529,656 | -4.67(-2.18%) |
Jul 21, 2022 | 213.23 | 221.08 | 212.21 | 214.70 | 488,760 | +2.18(+1.03%) |
Jul 20, 2022 | 209.59 | 214.05 | 207.62 | 212.52 | 379,245 | +3.12(+1.49%) |
Jul 19, 2022 | 202.37 | 210.46 | 196.09 | 209.40 | 274,626 | +10.64(+5.35%) |
Jul 18, 2022 | 199.13 | 204.51 | 197.77 | 198.76 | 335,352 | +3.09(+1.58%) |
Jul 15, 2022 | 198.47 | 200.33 | 192.18 | 195.67 | 364,539 | +0.98(+0.50%) |
Jul 14, 2022 | 191.23 | 195.14 | 184.65 | 194.69 | 447,826 | +1.74(+0.90%) |
Jul 13, 2022 | 202.32 | 202.32 | 190.55 | 192.95 | 511,917 | -14.02(-6.77%) |
Jul 12, 2022 | 203.54 | 212.37 | 203.31 | 206.97 | 596,172 | +2.23(+1.09%) |
Jul 11, 2022 | 201.94 | 206.26 | 201.94 | 204.74 | 320,352 | -0.24(-0.12%) |
Jul 08, 2022 | 199.61 | 206.05 | 196.80 | 204.98 | 449,714 | +2.36(+1.16%) |
Jul 07, 2022 | 197.70 | 204.80 | 196.63 | 202.62 | 362,293 | +7.51(+3.85%) |
Jul 06, 2022 | 192.65 | 197.46 | 187.01 | 195.11 | 474,755 | +3.67(+1.92%) |
Jul 05, 2022 | 181.30 | 191.86 | 179.12 | 191.44 | 304,375 | +4.61(+2.47%) |
Jul 01, 2022 | 185.81 | 190.59 | 182.76 | 186.83 | 227,074 | -1.17(-0.62%) |
Jun 30, 2022 | 181.42 | 192.50 | 179.25 | 188.00 | 470,132 | +4.25(+2.31%) |
Jun 29, 2022 | 180.89 | 183.78 | 175.48 | 183.75 | 309,621 | +2.96(+1.64%) |
Jun 28, 2022 | 194.17 | 197.42 | 180.52 | 180.79 | 450,584 | -10.14(-5.31%) |
Jun 27, 2022 | 193.76 | 198.15 | 190.46 | 190.93 | 434,563 | +0.24(+0.13%) |
Jun 24, 2022 | 185.00 | 197.57 | 185.00 | 190.69 | 662,299 | +9.12(+5.02%) |
Jun 23, 2022 | 170.63 | 181.59 | 168.94 | 181.57 | 465,773 | +10.81(+6.33%) |
Jun 22, 2022 | 168.03 | 174.99 | 168.03 | 170.76 | 248,922 | -3.90(-2.23%) |
Jun 21, 2022 | 176.56 | 179.15 | 173.18 | 174.66 | 427,814 | +2.80(+1.63%) |
Jun 17, 2022 | 179.95 | 179.95 | 170.18 | 171.86 | 684,643 | -3.55(-2.02%) |
Jun 16, 2022 | 179.61 | 180.23 | 174.09 | 175.41 | 429,091 | -10.20(-5.50%) |
Jun 15, 2022 | 184.33 | 188.89 | 180.17 | 185.61 | 499,537 | +3.57(+1.96%) |
Jun 14, 2022 | 185.98 | 186.82 | 177.78 | 182.04 | 598,517 | +0.74(+0.41%) |
Jun 13, 2022 | 183.90 | 186.91 | 177.74 | 181.30 | 485,165 | -9.94(-5.20%) |
Jun 10, 2022 | 196.89 | 201.92 | 186.94 | 191.24 | 501,432 | -11.91(-5.86%) |
Jun 09, 2022 | 204.71 | 210.92 | 202.55 | 203.15 | 448,319 | -4.57(-2.20%) |
Jun 08, 2022 | 217.96 | 219.31 | 205.64 | 207.72 | 785,632 | -12.29(-5.59%) |
Jun 07, 2022 | 215.62 | 220.60 | 210.69 | 220.01 | 578,074 | -1.21(-0.55%) |
Jun 06, 2022 | 211.66 | 221.51 | 210.96 | 221.22 | 480,353 | +10.70(+5.08%) |
Jun 03, 2022 | 203.46 | 213.62 | 201.50 | 210.52 | 449,459 | +3.14(+1.51%) |
Jun 02, 2022 | 196.44 | 207.88 | 196.44 | 207.38 | 356,327 | +11.48(+5.86%) |
Jun 01, 2022 | 200.60 | 203.87 | 195.66 | 195.90 | 357,023 | -1.69(-0.86%) |
May 31, 2022 | 200.16 | 201.62 | 192.65 | 197.59 | 555,068 | -1.55(-0.78%) |
May 27, 2022 | 198.49 | 202.35 | 197.77 | 199.14 | 338,536 | +2.86(+1.46%) |
May 26, 2022 | 188.78 | 198.53 | 187.84 | 196.28 | 277,776 | +10.28(+5.53%) |
May 25, 2022 | 182.41 | 188.71 | 180.33 | 186.00 | 537,646 | +1.27(+0.69%) |
May 24, 2022 | 186.31 | 187.87 | 180.44 | 184.73 | 384,159 | -5.83(-3.06%) |
May 23, 2022 | 193.72 | 196.78 | 186.81 | 190.56 | 331,338 | +3.01(+1.60%) |
May 20, 2022 | 187.13 | 188.89 | 178.94 | 187.55 | 498,898 | +3.16(+1.71%) |
May 19, 2022 | 178.01 | 186.34 | 173.64 | 184.39 | 742,576 | +3.04(+1.68%) |
May 18, 2022 | 201.73 | 205.87 | 175.14 | 181.35 | 1,174,007 | -26.09(-12.58%) |
May 17, 2022 | 206.00 | 208.96 | 198.93 | 207.44 | 309,008 | +7.97(+4.00%) |
May 16, 2022 | 213.07 | 213.09 | 198.05 | 199.47 | 394,696 | -15.58(-7.24%) |
May 13, 2022 | 207.92 | 218.60 | 207.77 | 215.05 | 681,092 | +9.85(+4.80%) |
May 12, 2022 | 202.14 | 208.70 | 195.00 | 205.20 | 501,335 | -1.41(-0.68%) |
May 11, 2022 | 211.44 | 218.54 | 204.00 | 206.61 | 455,219 | -7.88(-3.67%) |
May 10, 2022 | 216.13 | 221.55 | 204.12 | 214.49 | 583,744 | +3.71(+1.76%) |
May 09, 2022 | 209.95 | 216.00 | 209.43 | 210.78 | 455,212 | -6.15(-2.84%) |
May 06, 2022 | 215.27 | 224.91 | 208.31 | 216.93 | 529,730 | -1.27(-0.58%) |
May 05, 2022 | 220.17 | 221.69 | 211.91 | 218.20 | 388,870 | -7.69(-3.40%) |
May 04, 2022 | 209.25 | 228.78 | 209.20 | 225.89 | 637,299 | +14.98(+7.10%) |
May 03, 2022 | 212.53 | 212.53 | 203.84 | 210.91 | 551,407 | +2.02(+0.97%) |
May 02, 2022 | 205.27 | 214.77 | 195.81 | 208.89 | 889,045 | +2.93(+1.42%) |
Apr 29, 2022 | 210.89 | 217.98 | 205.35 | 205.96 | 604,927 | -6.76(-3.18%) |
Apr 28, 2022 | 201.94 | 214.32 | 196.55 | 212.72 | 614,725 | +15.96(+8.11%) |
Apr 27, 2022 | 202.83 | 208.16 | 193.43 | 196.76 | 571,963 | -7.87(-3.85%) |
Apr 26, 2022 | 214.01 | 217.42 | 203.35 | 204.63 | 384,859 | -10.43(-4.85%) |
Apr 25, 2022 | 203.41 | 215.32 | 203.00 | 215.06 | 429,311 | +7.94(+3.83%) |
Apr 22, 2022 | 210.51 | 212.47 | 205.34 | 207.12 | 353,110 | -2.20(-1.05%) |
Apr 21, 2022 | 217.88 | 220.58 | 208.41 | 209.32 | 494,740 | -2.98(-1.40%) |
Apr 20, 2022 | 207.95 | 214.93 | 207.64 | 212.30 | 590,754 | +5.36(+2.59%) |
Apr 19, 2022 | 199.37 | 208.72 | 198.62 | 206.94 | 485,050 | +9.68(+4.91%) |
Apr 18, 2022 | 197.00 | 198.32 | 192.17 | 197.26 | 450,632 | -2.47(-1.24%) |
Apr 14, 2022 | 206.76 | 207.25 | 198.35 | 199.73 | 565,332 | -9.21(-4.41%) |
Apr 13, 2022 | 204.87 | 209.63 | 204.10 | 208.94 | 266,505 | +5.11(+2.51%) |
Apr 12, 2022 | 205.28 | 210.02 | 202.17 | 203.83 | 489,308 | +0.42(+0.21%) |
Apr 11, 2022 | 201.39 | 208.00 | 199.65 | 203.41 | 480,408 | +0.73(+0.36%) |
Apr 08, 2022 | 203.24 | 206.45 | 194.03 | 202.68 | 877,452 | -3.38(-1.64%) |
Apr 07, 2022 | 211.70 | 214.22 | 200.50 | 206.06 | 984,845 | -5.44(-2.57%) |
Apr 06, 2022 | 218.02 | 219.88 | 208.47 | 211.50 | 659,727 | -10.27(-4.63%) |
Apr 05, 2022 | 236.40 | 237.17 | 220.31 | 221.77 | 747,280 | -13.78(-5.85%) |
Apr 04, 2022 | 239.85 | 239.85 | 225.95 | 235.55 | 684,943 | +1.83(+0.78%) |
Apr 01, 2022 | 245.97 | 248.73 | 226.01 | 233.72 | 1,237,616 | -10.10(-4.14%) |
Mar 31, 2022 | 265.06 | 268.77 | 243.79 | 243.82 | 895,926 | -17.49(-6.69%) |
Mar 30, 2022 | 274.74 | 274.74 | 257.47 | 261.31 | 430,456 | -13.49(-4.91%) |
Mar 29, 2022 | 275.57 | 277.42 | 268.50 | 274.80 | 378,800 | +4.56(+1.69%) |
Mar 28, 2022 | 266.24 | 271.08 | 259.23 | 270.24 | 354,282 | +6.33(+2.40%) |
Mar 25, 2022 | 278.06 | 279.63 | 256.79 | 263.91 | 453,559 | -13.78(-4.96%) |
Mar 24, 2022 | 275.78 | 278.39 | 268.24 | 277.69 | 219,272 | +6.44(+2.37%) |
Mar 23, 2022 | 283.59 | 283.59 | 270.86 | 271.25 | 147,987 | -15.54(-5.42%) |
Mar 22, 2022 | 281.25 | 288.56 | 280.69 | 286.79 | 379,143 | +5.65(+2.01%) |
Mar 21, 2022 | 286.18 | 291.22 | 274.03 | 281.14 | 220,480 | -10.88(-3.73%) |
Mar 18, 2022 | 280.13 | 294.05 | 278.01 | 292.02 | 473,607 | +9.71(+3.44%) |
Mar 17, 2022 | 276.14 | 283.32 | 274.94 | 282.31 | 180,283 | +1.73(+0.62%) |
Mar 16, 2022 | 264.22 | 282.86 | 263.32 | 280.58 | 334,396 | +21.79(+8.42%) |
Mar 15, 2022 | 254.19 | 260.18 | 249.84 | 258.79 | 326,487 | +7.76(+3.09%) |
Mar 14, 2022 | 262.75 | 265.50 | 246.98 | 251.03 | 300,838 | -10.32(-3.95%) |
Mar 11, 2022 | 274.39 | 274.39 | 260.45 | 261.35 | 202,831 | -6.44(-2.40%) |
Mar 10, 2022 | 262.44 | 269.77 | 259.30 | 267.79 | 183,991 | -1.95(-0.72%) |
Mar 09, 2022 | 260.56 | 273.68 | 257.62 | 269.74 | 266,750 | +17.50(+6.94%) |
Mar 08, 2022 | 248.02 | 260.94 | 243.96 | 252.24 | 195,923 | +6.76(+2.75%) |
Mar 07, 2022 | 269.87 | 292.45 | 243.29 | 245.48 | 367,875 | -19.22(-7.26%) |
Mar 04, 2022 | 281.01 | 281.21 | 261.49 | 264.70 | 377,111 | -15.56(-5.55%) |
Mar 03, 2022 | 285.84 | 292.17 | 277.63 | 280.26 | 264,348 | -7.53(-2.62%) |
Mar 02, 2022 | 286.63 | 295.23 | 286.63 | 287.79 | 266,549 | +4.52(+1.60%) |
Mar 01, 2022 | 285.40 | 292.73 | 281.04 | 283.27 | 309,778 | -3.96(-1.38%) |
Feb 28, 2022 | 270.35 | 289.25 | 270.35 | 287.23 | 412,901 | +12.75(+4.65%) |
Feb 25, 2022 | 263.65 | 275.07 | 263.37 | 274.48 | 206,616 | +9.99(+3.78%) |
Feb 24, 2022 | 246.73 | 265.16 | 234.86 | 264.49 | 222,713 | +8.23(+3.21%) |
Feb 23, 2022 | 261.85 | 263.12 | 256.25 | 256.26 | 200,012 | -0.81(-0.32%) |
Feb 22, 2022 | 263.29 | 268.83 | 255.59 | 257.07 | 420,499 | -10.87(-4.06%) |
Feb 18, 2022 | 267.94 | 0 | -0.03(-0.01%) | |||
Feb 17, 2022 | 273.02 | 273.02 | 267.31 | 267.97 | 290,335 | -6.78(-2.47%) |
Feb 16, 2022 | 273.85 | 275.82 | 267.43 | 274.75 | 156,189 | -2.28(-0.82%) |
Feb 15, 2022 | 275.15 | 279.50 | 274.47 | 277.03 | 144,622 | +8.21(+3.05%) |
Feb 14, 2022 | 263.28 | 275.46 | 263.28 | 268.82 | 389,615 | +4.11(+1.55%) |
Feb 11, 2022 | 274.58 | 279.97 | 259.59 | 264.71 | 629,100 | -15.44(-5.51%) |
Feb 10, 2022 | 280.11 | 293.37 | 278.29 | 280.15 | 235,134 | -10.23(-3.52%) |
Feb 09, 2022 | 287.81 | 295.43 | 285.61 | 290.38 | 244,560 | +6.72(+2.37%) |
Feb 08, 2022 | 277.88 | 289.16 | 277.88 | 283.66 | 186,120 | +5.80(+2.09%) |
Feb 07, 2022 | 283.78 | 286.38 | 271.09 | 277.86 | 229,297 | -5.97(-2.10%) |
Feb 04, 2022 | 290.91 | 295.53 | 274.54 | 283.83 | 428,137 | -7.17(-2.46%) |
Feb 03, 2022 | 296.25 | 291.00 | 600,020 | -8.00(-2.68%) | ||
Feb 02, 2022 | 302.00 | 304.49 | 278.99 | 299.00 | 480,170 | -0.72(-0.24%) |
Feb 01, 2022 | 289.79 | 295.93 | 287.50 | 299.72 | 661,903 | +15.44(+5.43%) |
Jan 31, 2022 | 270.66 | 284.64 | 284.28 | 257,293 | +13.96(+5.16%) | |
Jan 28, 2022 | 266.14 | 270.90 | 258.67 | 270.32 | 357,226 | +4.17(+1.57%) |
Jan 27, 2022 | 282.62 | 288.99 | 263.00 | 266.15 | 300,615 | -15.08(-5.36%) |
Jan 26, 2022 | 292.77 | 299.30 | 280.16 | 281.23 | 498,229 | -4.41(-1.54%) |
Jan 25, 2022 | 303.47 | 303.47 | 278.20 | 285.64 | 475,511 | -10.19(-3.44%) |
Jan 24, 2022 | 275.47 | 298.46 | 267.01 | 295.83 | 611,676 | +23.09(+8.47%) |
Jan 21, 2022 | 280.30 | 286.82 | 272.20 | 272.74 | 365,651 | -14.27(-4.97%) |
Jan 20, 2022 | 287.44 | 296.24 | 282.59 | 287.01 | 997,261 | +4.82(+1.71%) |
Jan 19, 2022 | 278.88 | 286.07 | 273.50 | 282.19 | 612,578 | +3.03(+1.09%) |
Jan 18, 2022 | 269.84 | 282.05 | 267.95 | 279.16 | 427,415 | +2.56(+0.93%) |
Jan 14, 2022 | 276.60 | 0 | +5.90(+2.18%) | |||
Jan 13, 2022 | 283.99 | 285.00 | 269.50 | 270.70 | 275,956 | -12.35(-4.36%) |
Jan 12, 2022 | 283.19 | 291.92 | 279.18 | 283.05 | 270,721 | +3.91(+1.40%) |
Jan 11, 2022 | 285.32 | 285.97 | 272.51 | 279.14 | 333,567 | -5.38(-1.89%) |
Jan 10, 2022 | 278.37 | 284.91 | 268.73 | 284.52 | 431,788 | +1.74(+0.62%) |
Jan 07, 2022 | 294.13 | 297.57 | 282.34 | 282.78 | 287,694 | -11.99(-4.07%) |
Jan 06, 2022 | 295.89 | 298.40 | 290.76 | 294.77 | 276,072 | +2.19(+0.75%) |
Jan 05, 2022 | 314.29 | 315.40 | 291.08 | 292.58 | 430,905 | -25.25(-7.94%) |
Jan 04, 2022 | 317.26 | 322.28 | 310.12 | 317.83 | 264,600 | +3.84(+1.22%) |
Jan 03, 2022 | 336.44 | 342.99 | 310.86 | 313.99 | 314,784 | -23.04(-6.84%) |
Dec 31, 2021 | 331.48 | 339.30 | 330.45 | 337.03 | 236,505 | +4.19(+1.26%) |
Dec 30, 2021 | 336.00 | 340.81 | 332.63 | 332.84 | 137,619 | -2.57(-0.77%) |
Dec 29, 2021 | 330.82 | 336.97 | 328.53 | 335.41 | 132,363 | +5.22(+1.58%) |
Dec 28, 2021 | 333.05 | 336.80 | 327.77 | 330.19 | 163,632 | -2.86(-0.86%) |
Dec 27, 2021 | 323.80 | 335.35 | 323.80 | 333.05 | 195,526 | +9.52(+2.94%) |
Dec 23, 2021 | 315.37 | 325.18 | 315.37 | 323.53 | 140,359 | +9.77(+3.11%) |
Dec 22, 2021 | 315.02 | 317.39 | 310.04 | 313.76 | 157,282 | -1.26(-0.40%) |
Dec 21, 2021 | 315.02 | 315.98 | 302.56 | 315.02 | 190,323 | +13.54(+4.49%) |
Dec 20, 2021 | 299.50 | 303.98 | 288.23 | 301.48 | 267,394 | -3.55(-1.16%) |
Dec 17, 2021 | 310.09 | 313.85 | 301.35 | 305.03 | 481,963 | -5.95(-1.91%) |
Dec 16, 2021 | 336.42 | 337.96 | 309.07 | 310.98 | 361,896 | -16.61(-5.07%) |
Dec 15, 2021 | 321.77 | 327.99 | 316.01 | 327.59 | 293,474 | +6.88(+2.15%) |
Dec 14, 2021 | 321.38 | 328.15 | 315.94 | 320.71 | 253,602 | -5.28(-1.62%) |
Dec 13, 2021 | 333.21 | 334.97 | 325.15 | 325.99 | 200,881 | -2.72(-0.83%) |
Dec 10, 2021 | 329.95 | 334.95 | 327.18 | 328.71 | 161,056 | -1.12(-0.34%) |
Dec 09, 2021 | 332.03 | 338.51 | 328.92 | 329.83 | 194,169 | -0.51(-0.15%) |
Dec 08, 2021 | 336.15 | 338.00 | 327.15 | 330.34 | 227,360 | -4.96(-1.48%) |
Dec 07, 2021 | 325.46 | 344.44 | 320.46 | 335.30 | 422,506 | +16.49(+5.17%) |
Dec 06, 2021 | 322.99 | 322.99 | 312.35 | 318.81 | 237,002 | +0.14(+0.04%) |
Dec 03, 2021 | 321.63 | 324.38 | 313.97 | 318.67 | 206,618 | -0.59(-0.18%) |
Dec 02, 2021 | 319.26 | 321.39 | 312.17 | 319.26 | 385,987 | +3.11(+0.98%) |
Dec 01, 2021 | 340.45 | 340.45 | 316.01 | 316.15 | 225,500 | -15.03(-4.54%) |
Nov 30, 2021 | 334.28 | 334.41 | 323.39 | 331.18 | 243,278 | -3.91(-1.17%) |
Nov 29, 2021 | 330.64 | 343.59 | 328.24 | 335.09 | 226,795 | -0.74(-0.22%) |
Nov 26, 2021 | 333.44 | 341.52 | 331.08 | 335.83 | 132,555 | -8.54(-2.48%) |
Nov 24, 2021 | 341.07 | 347.55 | 336.11 | 344.37 | 333,295 | -0.56(-0.16%) |
Nov 23, 2021 | 348.16 | 357.08 | 339.13 | 344.93 | 327,278 | -4.87(-1.39%) |
Nov 22, 2021 | 360.37 | 361.39 | 349.11 | 349.80 | 262,211 | -8.66(-2.42%) |
Nov 19, 2021 | 358.82 | 362.46 | 350.08 | 358.46 | 231,977 | +3.97(+1.12%) |
Nov 18, 2021 | 364.85 | 355.00 | 351.08 | 354.49 | 353,043 | -9.96(-2.73%) |
Nov 17, 2021 | 358.69 | 365.50 | 352.81 | 364.45 | 323,642 | +6.63(+1.85%) |
Nov 16, 2021 | 342.87 | 358.33 | 342.50 | 357.82 | 278,511 | +14.06(+4.09%) |
Nov 15, 2021 | 346.98 | 348.06 | 339.90 | 343.76 | 192,212 | -0.90(-0.26%) |
Nov 12, 2021 | 341.19 | 348.99 | 340.27 | 344.66 | 336,413 | +5.06(+1.49%) |
Nov 11, 2021 | 335.25 | 339.68 | 333.62 | 339.60 | 211,623 | +6.63(+1.99%) |
Nov 10, 2021 | 336.34 | 332.97 | 227,348 | -6.46(-1.90%) | ||
Nov 09, 2021 | 348.47 | 352.33 | 336.50 | 339.43 | 423,368 | -12.58(-3.57%) |
Nov 08, 2021 | 343.81 | 352.92 | 338.20 | 352.01 | 438,096 | +9.14(+2.67%) |
Nov 05, 2021 | 354.00 | 359.75 | 332.49 | 342.87 | 417,362 | -8.53(-2.43%) |
Nov 04, 2021 | 343.99 | 354.62 | 339.50 | 351.40 | 446,944 | +6.48(+1.88%) |
Nov 03, 2021 | 332.88 | 345.87 | 330.29 | 344.92 | 462,777 | +10.36(+3.10%) |
Nov 02, 2021 | 329.64 | 341.39 | 327.16 | 334.56 | 428,797 | +6.44(+1.96%) |