Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 166.28 | 171.28 | 163.64 | 168.89 | 200,470 | +2.77(+1.67%) |
Oct 28, 2022 | 159.07 | 167.27 | 157.69 | 166.12 | 155,393 | -0.87(-0.52%) |
Oct 27, 2022 | 165.34 | 170.24 | 160.49 | 166.99 | 201,986 | -3.97(-2.32%) |
Oct 26, 2022 | 165.99 | 173.75 | 165.99 | 170.96 | 224,258 | +10.08(+6.27%) |
Oct 25, 2022 | 154.73 | 163.24 | 153.10 | 160.88 | 209,140 | +5.06(+3.25%) |
Oct 24, 2022 | 155.01 | 162.00 | 142.02 | 155.82 | 684,818 | -13.55(-8.00%) |
Oct 21, 2022 | 162.32 | 170.05 | 161.11 | 169.37 | 159,252 | +8.99(+5.61%) |
Oct 20, 2022 | 160.57 | 162.25 | 157.60 | 160.38 | 218,329 | +5.50(+3.55%) |
Oct 19, 2022 | 165.00 | 167.08 | 153.86 | 154.88 | 233,668 | -12.22(-7.31%) |
Oct 18, 2022 | 177.37 | 179.99 | 165.61 | 167.10 | 235,367 | +0.27(+0.16%) |
Oct 17, 2022 | 163.49 | 173.76 | 161.14 | 166.83 | 305,764 | +10.99(+7.05%) |
Oct 14, 2022 | 158.00 | 169.10 | 155.81 | 155.84 | 408,929 | +3.95(+2.60%) |
Oct 13, 2022 | 148.54 | 153.78 | 138.64 | 151.89 | 523,922 | +0.59(+0.39%) |
Oct 12, 2022 | 128.99 | 155.74 | 126.27 | 151.30 | 858,118 | +25.79(+20.55%) |
Oct 11, 2022 | 128.68 | 130.39 | 124.46 | 125.51 | 288,612 | -5.39(-4.12%) |
Oct 10, 2022 | 134.00 | 134.00 | 130.38 | 130.90 | 409,685 | -3.97(-2.94%) |
Oct 07, 2022 | 137.13 | 137.65 | 133.29 | 134.87 | 168,785 | -5.47(-3.90%) |
Oct 06, 2022 | 142.42 | 143.81 | 139.06 | 140.34 | 57,810 | -3.93(-2.72%) |
Oct 05, 2022 | 144.69 | 144.80 | 138.01 | 144.27 | 80,212 | -0.67(-0.46%) |
Oct 04, 2022 | 140.23 | 146.11 | 139.19 | 144.94 | 150,478 | +7.80(+5.69%) |
Oct 03, 2022 | 133.22 | 139.24 | 131.54 | 137.14 | 213,651 | +2.32(+1.72%) |
Sep 30, 2022 | 134.27 | 137.78 | 133.31 | 134.82 | 257,250 | -1.46(-1.07%) |
Sep 29, 2022 | 137.79 | 138.22 | 132.73 | 136.28 | 137,626 | -6.15(-4.32%) |
Sep 28, 2022 | 136.95 | 144.04 | 136.95 | 142.43 | 185,838 | +3.87(+2.79%) |
Sep 27, 2022 | 140.58 | 145.71 | 136.12 | 138.56 | 312,247 | +6.76(+5.13%) |
Sep 26, 2022 | 138.64 | 138.64 | 131.43 | 131.80 | 317,991 | -6.84(-4.93%) |
Sep 23, 2022 | 141.50 | 142.20 | 136.84 | 138.64 | 242,457 | -5.39(-3.74%) |
Sep 22, 2022 | 147.47 | 148.12 | 142.52 | 144.03 | 251,608 | -4.82(-3.24%) |
Sep 21, 2022 | 153.40 | 154.00 | 147.50 | 148.85 | 241,060 | -4.89(-3.18%) |
Sep 20, 2022 | 153.50 | 155.08 | 152.50 | 153.74 | 208,957 | -1.08(-0.70%) |
Sep 19, 2022 | 153.88 | 155.73 | 153.02 | 154.82 | 213,657 | -2.27(-1.45%) |
Sep 16, 2022 | 158.43 | 159.58 | 154.00 | 157.09 | 293,422 | -3.54(-2.20%) |
Sep 15, 2022 | 153.53 | 161.29 | 153.53 | 160.63 | 165,564 | +6.38(+4.14%) |
Sep 14, 2022 | 160.98 | 161.03 | 152.53 | 154.25 | 268,241 | -8.62(-5.29%) |
Sep 13, 2022 | 166.00 | 166.76 | 162.80 | 162.87 | 381,148 | -10.88(-6.26%) |
Sep 12, 2022 | 167.50 | 173.84 | 167.47 | 173.75 | 166,613 | +3.04(+1.78%) |
Sep 09, 2022 | 170.74 | 173.86 | 168.49 | 170.71 | 155,703 | +3.50(+2.09%) |
Sep 08, 2022 | 163.10 | 167.21 | 163.10 | 167.21 | 135,176 | +2.97(+1.81%) |
Sep 07, 2022 | 163.45 | 165.66 | 161.65 | 164.24 | 203,940 | +0.79(+0.48%) |
Sep 06, 2022 | 164.63 | 168.40 | 160.68 | 163.45 | 328,176 | -3.43(-2.06%) |
Sep 02, 2022 | 168.01 | 169.61 | 165.93 | 166.88 | 166,073 | -4.22(-2.47%) |
Sep 01, 2022 | 168.77 | 171.50 | 165.15 | 171.10 | 140,843 | -0.56(-0.33%) |
Aug 31, 2022 | 170.99 | 174.38 | 168.02 | 171.66 | 192,223 | +6.13(+3.70%) |
Aug 30, 2022 | 168.57 | 169.19 | 163.99 | 165.53 | 141,424 | -1.77(-1.06%) |
Aug 29, 2022 | 178.56 | 178.84 | 166.85 | 167.30 | 170,618 | -13.79(-7.61%) |
Aug 26, 2022 | 183.64 | 189.99 | 181.09 | 181.09 | 210,332 | +5.14(+2.92%) |
Aug 25, 2022 | 181.28 | 181.28 | 173.24 | 175.95 | 213,050 | -0.26(-0.15%) |
Aug 24, 2022 | 170.51 | 180.07 | 170.51 | 176.21 | 92,398 | +3.19(+1.84%) |
Aug 23, 2022 | 172.01 | 175.25 | 171.17 | 173.02 | 197,756 | +0.03(+0.02%) |
Aug 22, 2022 | 176.85 | 177.83 | 172.03 | 172.99 | 127,898 | -1.85(-1.06%) |
Aug 19, 2022 | 175.49 | 175.99 | 171.75 | 174.84 | 100,807 | -2.99(-1.68%) |
Aug 18, 2022 | 179.72 | 186.39 | 175.80 | 177.83 | 182,714 | -1.99(-1.11%) |
Aug 17, 2022 | 185.00 | 188.84 | 177.52 | 179.82 | 302,249 | -8.43(-4.48%) |
Aug 16, 2022 | 195.09 | 197.62 | 187.00 | 188.25 | 203,008 | -8.91(-4.52%) |
Aug 15, 2022 | 192.98 | 198.57 | 190.83 | 197.16 | 123,898 | +3.19(+1.64%) |
Aug 12, 2022 | 197.95 | 199.60 | 192.01 | 193.97 | 163,745 | -2.67(-1.36%) |
Aug 11, 2022 | 197.90 | 207.27 | 194.25 | 196.64 | 165,981 | +5.26(+2.75%) |
Aug 10, 2022 | 189.44 | 194.99 | 187.24 | 191.38 | 190,027 | -6.24(-3.16%) |
Aug 09, 2022 | 204.00 | 204.00 | 192.98 | 197.62 | 112,140 | -4.62(-2.28%) |
Aug 08, 2022 | 199.10 | 205.83 | 197.34 | 202.24 | 317,220 | +7.77(+4.00%) |
Aug 05, 2022 | 185.88 | 199.16 | 183.82 | 194.47 | 225,669 | +3.39(+1.77%) |
Aug 04, 2022 | 178.00 | 193.87 | 172.53 | 191.08 | 285,058 | +21.36(+12.59%) |
Aug 03, 2022 | 164.59 | 173.86 | 164.59 | 169.72 | 300,752 | +3.87(+2.33%) |
Aug 02, 2022 | 162.00 | 171.09 | 162.00 | 165.85 | 189,467 | +3.36(+2.07%) |
Aug 01, 2022 | 163.34 | 168.60 | 161.08 | 162.49 | 239,361 | -5.59(-3.33%) |
Jul 29, 2022 | 170.52 | 172.74 | 167.18 | 168.08 | 309,613 | -6.79(-3.88%) |
Jul 28, 2022 | 178.48 | 178.48 | 170.33 | 174.87 | 242,398 | -2.74(-1.54%) |
Jul 27, 2022 | 176.12 | 180.51 | 174.05 | 177.61 | 189,517 | +0.31(+0.17%) |
Jul 26, 2022 | 180.00 | 180.96 | 175.00 | 177.30 | 307,092 | -5.29(-2.90%) |
Jul 25, 2022 | 182.55 | 185.70 | 179.65 | 182.59 | 141,800 | +2.02(+1.12%) |
Jul 22, 2022 | 184.09 | 187.75 | 179.10 | 180.57 | 237,691 | -7.96(-4.22%) |
Jul 21, 2022 | 186.00 | 189.35 | 183.60 | 188.53 | 202,386 | +2.53(+1.36%) |
Jul 20, 2022 | 179.00 | 188.60 | 175.72 | 186.00 | 210,003 | +7.64(+4.28%) |
Jul 19, 2022 | 172.00 | 180.44 | 168.82 | 178.36 | 288,855 | +5.62(+3.25%) |
Jul 18, 2022 | 177.85 | 181.93 | 172.00 | 172.74 | 257,697 | -4.41(-2.49%) |
Jul 15, 2022 | 176.48 | 179.22 | 171.41 | 177.15 | 188,250 | +1.22(+0.69%) |
Jul 14, 2022 | 179.38 | 180.00 | 170.86 | 175.93 | 236,421 | +6.19(+3.65%) |
Jul 13, 2022 | 172.34 | 174.24 | 160.46 | 169.74 | 347,535 | -8.92(-4.99%) |
Jul 12, 2022 | 176.00 | 183.04 | 170.05 | 178.66 | 199,098 | +1.64(+0.93%) |
Jul 11, 2022 | 180.57 | 182.40 | 173.61 | 177.02 | 250,978 | -11.72(-6.21%) |
Jul 08, 2022 | 185.39 | 190.00 | 183.51 | 188.74 | 400,369 | -2.67(-1.39%) |
Jul 07, 2022 | 181.27 | 193.53 | 181.26 | 191.41 | 230,835 | +10.36(+5.72%) |
Jul 06, 2022 | 189.78 | 194.00 | 168.06 | 181.05 | 466,862 | -13.43(-6.91%) |
Jul 05, 2022 | 173.57 | 196.40 | 171.00 | 194.48 | 475,901 | +27.53(+16.49%) |
Jul 01, 2022 | 159.82 | 169.04 | 158.48 | 166.95 | 225,093 | +5.10(+3.15%) |
Jun 30, 2022 | 158.94 | 162.60 | 154.80 | 161.85 | 296,269 | -0.44(-0.27%) |
Jun 29, 2022 | 162.01 | 167.89 | 159.97 | 162.29 | 371,891 | -2.74(-1.66%) |
Jun 28, 2022 | 167.80 | 171.31 | 160.04 | 165.03 | 274,590 | -6.24(-3.64%) |
Jun 27, 2022 | 178.12 | 180.10 | 167.42 | 171.27 | 255,502 | -6.72(-3.78%) |
Jun 24, 2022 | 169.53 | 181.83 | 166.35 | 177.99 | 534,361 | +21.79(+13.95%) |
Jun 23, 2022 | 155.68 | 159.25 | 152.75 | 156.20 | 202,797 | +0.52(+0.33%) |
Jun 22, 2022 | 148.00 | 159.72 | 148.00 | 155.68 | 288,109 | +3.01(+1.97%) |
Jun 21, 2022 | 149.26 | 152.98 | 139.88 | 152.67 | 836,080 | +20.53(+15.54%) |
Jun 17, 2022 | 138.27 | 141.29 | 131.75 | 132.14 | 622,332 | -1.64(-1.23%) |
Jun 16, 2022 | 130.48 | 135.79 | 128.99 | 133.78 | 210,820 | -2.96(-2.16%) |
Jun 15, 2022 | 133.67 | 139.06 | 132.48 | 136.74 | 255,718 | +4.73(+3.58%) |
Jun 14, 2022 | 132.02 | 133.80 | 129.01 | 132.01 | 210,247 | +1.71(+1.31%) |
Jun 13, 2022 | 143.40 | 143.97 | 127.51 | 130.30 | 324,426 | -17.17(-11.64%) |
Jun 10, 2022 | 157.77 | 161.56 | 145.14 | 147.47 | 327,376 | -3.17(-2.10%) |
Jun 09, 2022 | 155.72 | 164.91 | 148.91 | 150.64 | 228,018 | -11.41(-7.04%) |
Jun 08, 2022 | 159.96 | 169.46 | 158.15 | 162.05 | 365,361 | +7.48(+4.84%) |
Jun 07, 2022 | 141.00 | 155.60 | 140.39 | 154.57 | 323,553 | +16.14(+11.66%) |
Jun 06, 2022 | 145.41 | 146.06 | 136.20 | 138.43 | 280,373 | -3.48(-2.45%) |
Jun 03, 2022 | 136.92 | 143.35 | 134.52 | 141.91 | 158,580 | +3.10(+2.23%) |
Jun 02, 2022 | 139.02 | 143.17 | 137.35 | 138.81 | 238,781 | -0.21(-0.15%) |
Jun 01, 2022 | 137.57 | 142.78 | 136.65 | 139.02 | 231,108 | +1.80(+1.31%) |
May 31, 2022 | 139.53 | 144.33 | 135.17 | 137.22 | 523,412 | +3.26(+2.43%) |
May 27, 2022 | 130.31 | 133.96 | 125.00 | 133.96 | 191,569 | +2.70(+2.06%) |
May 26, 2022 | 127.68 | 132.10 | 127.68 | 131.26 | 165,105 | +3.85(+3.02%) |
May 25, 2022 | 126.74 | 128.49 | 120.94 | 127.41 | 222,301 | +4.42(+3.59%) |
May 24, 2022 | 129.04 | 132.00 | 118.18 | 122.99 | 300,024 | -12.18(-9.01%) |
May 23, 2022 | 137.50 | 138.68 | 132.19 | 135.17 | 151,195 | -2.15(-1.57%) |
May 20, 2022 | 139.00 | 139.45 | 129.30 | 137.32 | 259,639 | +5.65(+4.29%) |
May 19, 2022 | 132.00 | 136.54 | 130.08 | 131.67 | 361,490 | +0.58(+0.44%) |
May 18, 2022 | 136.57 | 138.36 | 128.55 | 131.09 | 286,151 | -7.49(-5.40%) |
May 17, 2022 | 136.23 | 139.99 | 132.91 | 138.58 | 191,194 | +9.40(+7.28%) |
May 16, 2022 | 130.26 | 135.94 | 127.33 | 129.18 | 228,845 | -3.69(-2.78%) |
May 13, 2022 | 135.98 | 137.48 | 130.68 | 132.87 | 424,882 | +1.39(+1.06%) |
May 12, 2022 | 121.42 | 131.94 | 120.00 | 131.48 | 411,424 | +10.37(+8.56%) |
May 11, 2022 | 128.00 | 130.00 | 120.30 | 121.11 | 1,133,430 | -22.57(-15.71%) |
May 10, 2022 | 148.86 | 156.66 | 142.03 | 143.68 | 298,377 | +9.46(+7.05%) |
May 09, 2022 | 140.42 | 145.94 | 131.03 | 134.22 | 306,988 | -13.07(-8.87%) |
May 06, 2022 | 158.08 | 158.08 | 145.87 | 147.29 | 226,655 | -12.19(-7.64%) |
May 05, 2022 | 162.89 | 175.44 | 158.01 | 159.48 | 545,333 | -3.52(-2.16%) |
May 04, 2022 | 161.12 | 165.81 | 150.81 | 163.00 | 169,301 | -0.53(-0.32%) |
May 03, 2022 | 167.67 | 167.86 | 161.09 | 163.53 | 118,652 | -3.00(-1.80%) |
May 02, 2022 | 156.62 | 168.36 | 155.90 | 166.53 | 149,679 | +6.53(+4.08%) |
Apr 29, 2022 | 170.94 | 178.79 | 158.53 | 160.00 | 212,042 | +1.55(+0.98%) |
Apr 28, 2022 | 165.24 | 165.24 | 150.50 | 158.45 | 180,222 | +0.65(+0.41%) |
Apr 27, 2022 | 155.07 | 164.91 | 154.34 | 157.80 | 164,013 | +5.23(+3.43%) |
Apr 26, 2022 | 162.97 | 162.98 | 152.00 | 152.57 | 229,067 | -10.23(-6.28%) |
Apr 25, 2022 | 161.00 | 164.83 | 158.58 | 162.80 | 180,129 | -0.98(-0.60%) |
Apr 22, 2022 | 168.54 | 169.59 | 163.59 | 163.78 | 119,164 | -0.94(-0.57%) |
Apr 21, 2022 | 172.02 | 172.02 | 161.74 | 164.72 | 187,476 | -7.29(-4.24%) |
Apr 20, 2022 | 175.26 | 178.98 | 170.13 | 172.01 | 101,803 | -4.95(-2.80%) |
Apr 19, 2022 | 174.32 | 179.98 | 169.30 | 176.96 | 129,241 | +4.82(+2.80%) |
Apr 18, 2022 | 178.90 | 179.11 | 171.52 | 172.14 | 198,205 | -10.22(-5.60%) |
Apr 14, 2022 | 186.34 | 188.50 | 181.95 | 182.36 | 106,017 | -5.30(-2.82%) |
Apr 13, 2022 | 185.82 | 188.95 | 181.77 | 187.66 | 121,543 | +5.24(+2.87%) |
Apr 12, 2022 | 190.78 | 191.95 | 179.04 | 182.42 | 176,151 | -1.99(-1.08%) |
Apr 11, 2022 | 191.53 | 191.82 | 183.00 | 184.41 | 235,585 | -12.16(-6.19%) |
Apr 08, 2022 | 208.88 | 213.85 | 195.33 | 196.57 | 284,691 | -17.02(-7.97%) |
Apr 07, 2022 | 209.86 | 216.15 | 208.86 | 213.59 | 323,483 | +1.40(+0.66%) |
Apr 06, 2022 | 204.65 | 215.86 | 204.65 | 212.19 | 266,836 | +0.80(+0.38%) |
Apr 05, 2022 | 212.61 | 216.13 | 206.31 | 211.39 | 335,909 | -4.66(-2.16%) |
Apr 04, 2022 | 208.00 | 216.38 | 201.44 | 216.05 | 295,747 | +18.95(+9.61%) |
Apr 01, 2022 | 200.00 | 204.59 | 195.66 | 197.10 | 303,273 | +8.50(+4.51%) |
Mar 31, 2022 | 205.13 | 205.13 | 188.29 | 188.60 | 274,401 | -17.40(-8.45%) |
Mar 30, 2022 | 206.52 | 212.19 | 201.63 | 206.00 | 374,974 | -1.54(-0.74%) |
Mar 29, 2022 | 203.00 | 212.86 | 201.53 | 207.54 | 251,951 | +11.12(+5.66%) |
Mar 28, 2022 | 186.46 | 197.64 | 182.28 | 196.42 | 395,485 | +3.80(+1.97%) |
Mar 25, 2022 | 192.64 | 199.01 | 187.18 | 192.62 | 360,167 | -9.80(-4.84%) |
Mar 24, 2022 | 194.26 | 204.59 | 191.56 | 202.42 | 317,451 | +15.12(+8.07%) |
Mar 23, 2022 | 186.20 | 194.53 | 181.40 | 187.30 | 256,344 | +0.97(+0.52%) |
Mar 22, 2022 | 189.12 | 189.12 | 179.09 | 186.33 | 525,117 | +6.71(+3.74%) |
Mar 21, 2022 | 188.14 | 188.92 | 177.13 | 179.62 | 416,322 | -13.35(-6.92%) |
Mar 18, 2022 | 188.36 | 202.14 | 188.00 | 192.97 | 733,358 | +3.93(+2.08%) |
Mar 17, 2022 | 171.05 | 189.49 | 171.03 | 189.04 | 452,464 | +5.71(+3.11%) |
Mar 16, 2022 | 175.82 | 195.95 | 174.02 | 183.33 | 1,162,815 | +36.81(+25.12%) |
Mar 15, 2022 | 145.08 | 154.29 | 136.09 | 146.52 | 999,937 | -0.21(-0.14%) |
Mar 14, 2022 | 150.00 | 150.96 | 136.53 | 146.73 | 847,626 | -14.80(-9.16%) |
Mar 11, 2022 | 185.95 | 187.25 | 158.35 | 161.53 | 650,165 | -22.47(-12.21%) |
Mar 10, 2022 | 178.80 | 189.63 | 162.98 | 184.00 | 1,090,142 | -11.47(-5.87%) |
Mar 09, 2022 | 186.73 | 197.12 | 186.73 | 195.47 | 265,643 | +10.75(+5.82%) |
Mar 08, 2022 | 181.04 | 190.74 | 174.92 | 184.72 | 337,763 | +4.99(+2.78%) |
Mar 07, 2022 | 176.73 | 181.85 | 170.51 | 179.73 | 241,577 | +3.36(+1.91%) |
Mar 04, 2022 | 181.00 | 183.08 | 172.51 | 176.37 | 428,712 | -8.82(-4.76%) |
Mar 03, 2022 | 213.50 | 213.50 | 183.66 | 185.19 | 762,322 | -29.01(-13.54%) |
Mar 02, 2022 | 215.96 | 216.88 | 208.02 | 214.20 | 157,285 | -2.01(-0.93%) |
Mar 01, 2022 | 214.11 | 220.84 | 207.98 | 216.21 | 170,448 | +5.69(+2.70%) |
Feb 28, 2022 | 205.64 | 215.38 | 201.14 | 210.52 | 354,942 | -3.59(-1.68%) |
Feb 25, 2022 | 216.00 | 214.49 | 200.95 | 214.11 | 220,364 | -1.73(-0.80%) |
Feb 24, 2022 | 200.95 | 217.14 | 198.28 | 215.84 | 301,698 | +12.54(+6.17%) |
Feb 23, 2022 | 215.99 | 221.81 | 199.25 | 203.30 | 253,757 | -4.58(-2.20%) |
Feb 22, 2022 | 204.14 | 212.98 | 202.33 | 207.88 | 193,785 | -5.12(-2.40%) |
Feb 18, 2022 | 213.00 | 0 | +7.81(+3.81%) | |||
Feb 17, 2022 | 216.51 | 217.40 | 201.64 | 205.19 | 171,078 | -15.01(-6.82%) |
Feb 16, 2022 | 220.00 | 221.04 | 212.89 | 220.20 | 189,273 | +0.31(+0.14%) |
Feb 15, 2022 | 213.98 | 226.88 | 213.98 | 219.89 | 187,782 | +14.59(+7.11%) |
Feb 14, 2022 | 200.03 | 208.50 | 198.89 | 205.30 | 161,396 | +3.04(+1.50%) |
Feb 11, 2022 | 215.26 | 217.25 | 198.00 | 202.26 | 289,260 | -17.60(-8.01%) |
Feb 10, 2022 | 222.11 | 230.00 | 216.09 | 219.86 | 203,292 | -1.39(-0.63%) |
Feb 09, 2022 | 212.32 | 225.80 | 210.86 | 221.25 | 257,568 | +10.06(+4.76%) |
Feb 08, 2022 | 221.09 | 221.25 | 205.98 | 211.19 | 282,275 | -7.65(-3.50%) |
Feb 07, 2022 | 228.26 | 232.41 | 218.06 | 218.84 | 230,001 | -4.92(-2.20%) |
Feb 04, 2022 | 223.42 | 230.10 | 220.49 | 223.76 | 153,872 | +0.26(+0.12%) |
Feb 03, 2022 | 242.00 | 222.96 | 223.50 | 236,558 | -22.10(-9.00%) | |
Feb 02, 2022 | 256.29 | 256.58 | 242.28 | 245.60 | 205,296 | -8.84(-3.47%) |
Feb 01, 2022 | 238.69 | 257.31 | 238.69 | 254.44 | 294,740 | +11.86(+4.89%) |
Jan 31, 2022 | 220.46 | 242.58 | 349,945 | +29.65(+13.92%) | ||
Jan 28, 2022 | 202.06 | 212.94 | 194.50 | 212.93 | 428,594 | +10.03(+4.94%) |
Jan 27, 2022 | 222.20 | 224.51 | 200.75 | 202.90 | 314,704 | -21.61(-9.63%) |
Jan 26, 2022 | 229.50 | 234.50 | 221.89 | 224.51 | 131,471 | -8.96(-3.84%) |
Jan 25, 2022 | 243.67 | 246.97 | 227.34 | 233.47 | 281,525 | -15.38(-6.18%) |
Jan 24, 2022 | 244.02 | 250.00 | 238.54 | 248.85 | 288,900 | -2.60(-1.03%) |
Jan 21, 2022 | 247.00 | 254.23 | 243.88 | 251.45 | 310,076 | +0.08(+0.03%) |
Jan 20, 2022 | 247.98 | 254.94 | 243.86 | 251.37 | 358,602 | +14.52(+6.13%) |
Jan 19, 2022 | 240.30 | 248.06 | 236.04 | 236.85 | 144,152 | -2.78(-1.16%) |
Jan 18, 2022 | 233.22 | 246.28 | 231.32 | 239.63 | 284,831 | +0.99(+0.41%) |
Jan 14, 2022 | 238.64 | 0 | +2.46(+1.04%) | |||
Jan 13, 2022 | 250.33 | 250.54 | 232.90 | 236.18 | 163,568 | -13.51(-5.41%) |
Jan 12, 2022 | 252.31 | 256.29 | 244.76 | 249.69 | 277,639 | +8.05(+3.33%) |
Jan 11, 2022 | 237.54 | 249.75 | 230.91 | 241.64 | 301,286 | +2.48(+1.04%) |
Jan 10, 2022 | 230.18 | 239.23 | 226.60 | 239.16 | 156,339 | +9.64(+4.20%) |
Jan 07, 2022 | 228.70 | 238.64 | 226.87 | 229.52 | 260,287 | +4.18(+1.85%) |
Jan 06, 2022 | 220.58 | 229.27 | 220.04 | 225.34 | 341,195 | +3.76(+1.70%) |
Jan 05, 2022 | 238.18 | 246.85 | 220.40 | 221.58 | 411,983 | -24.64(-10.01%) |
Jan 04, 2022 | 256.50 | 257.40 | 245.06 | 246.22 | 358,557 | -23.34(-8.66%) |
Jan 03, 2022 | 267.00 | 275.72 | 260.43 | 269.56 | 168,981 | -1.37(-0.51%) |
Dec 31, 2021 | 276.99 | 278.99 | 264.58 | 270.93 | 375,042 | -2.48(-0.91%) |
Dec 30, 2021 | 256.67 | 279.96 | 256.30 | 273.41 | 206,571 | +12.55(+4.81%) |
Dec 29, 2021 | 270.00 | 271.00 | 258.82 | 260.86 | 166,319 | -9.80(-3.62%) |
Dec 28, 2021 | 265.10 | 275.97 | 264.18 | 270.66 | 221,032 | +5.57(+2.10%) |
Dec 27, 2021 | 268.63 | 268.79 | 261.14 | 265.09 | 265,387 | -3.54(-1.32%) |
Dec 23, 2021 | 269.41 | 271.13 | 262.73 | 268.63 | 188,830 | -5.26(-1.92%) |
Dec 22, 2021 | 269.87 | 279.96 | 269.87 | 273.89 | 289,723 | -1.37(-0.50%) |
Dec 21, 2021 | 276.00 | 277.05 | 267.40 | 275.26 | 223,434 | +1.46(+0.53%) |
Dec 20, 2021 | 273.80 | 286.00 | 270.18 | 273.80 | 464,368 | +0.09(+0.03%) |
Dec 17, 2021 | 262.04 | 275.99 | 261.00 | 273.71 | 623,197 | +0.67(+0.25%) |
Dec 16, 2021 | 265.00 | 286.06 | 264.01 | 273.04 | 963,391 | +24.48(+9.85%) |
Dec 15, 2021 | 252.49 | 256.21 | 222.21 | 248.56 | 1,794,766 | -29.87(-10.73%) |
Dec 14, 2021 | 283.29 | 287.04 | 273.26 | 278.43 | 414,623 | -4.52(-1.60%) |
Dec 13, 2021 | 296.01 | 296.01 | 282.24 | 282.95 | 242,519 | -15.48(-5.19%) |
Dec 10, 2021 | 305.65 | 309.06 | 295.05 | 298.43 | 169,024 | -7.17(-2.35%) |
Dec 09, 2021 | 320.00 | 325.45 | 305.47 | 305.60 | 191,873 | -9.43(-2.99%) |
Dec 08, 2021 | 315.00 | 319.17 | 306.20 | 315.03 | 143,337 | -2.22(-0.70%) |
Dec 07, 2021 | 309.31 | 322.73 | 307.01 | 317.25 | 367,234 | +18.04(+6.03%) |
Dec 06, 2021 | 303.01 | 313.94 | 284.01 | 299.21 | 563,110 | -14.93(-4.75%) |
Dec 03, 2021 | 349.58 | 350.95 | 311.02 | 314.14 | 435,053 | -31.73(-9.17%) |
Dec 02, 2021 | 354.34 | 365.16 | 343.20 | 345.87 | 237,180 | -6.11(-1.74%) |
Dec 01, 2021 | 355.21 | 368.50 | 351.27 | 351.98 | 205,167 | +4.45(+1.28%) |
Nov 30, 2021 | 343.00 | 351.85 | 335.12 | 347.53 | 360,023 | +4.33(+1.26%) |
Nov 29, 2021 | 349.00 | 350.40 | 341.02 | 343.20 | 214,498 | -4.49(-1.29%) |
Nov 26, 2021 | 350.15 | 353.99 | 340.00 | 347.69 | 125,284 | -3.82(-1.09%) |
Nov 24, 2021 | 347.96 | 352.79 | 343.18 | 351.51 | 110,652 | +3.56(+1.02%) |
Nov 23, 2021 | 351.01 | 353.64 | 341.64 | 347.95 | 139,000 | -6.66(-1.88%) |
Nov 22, 2021 | 364.55 | 364.55 | 352.53 | 354.61 | 98,453 | -9.93(-2.72%) |
Nov 19, 2021 | 366.87 | 369.93 | 362.62 | 364.54 | 105,703 | -4.45(-1.21%) |
Nov 18, 2021 | 373.62 | 380.90 | 366.63 | 368.99 | 82,194 | -11.14(-2.93%) |
Nov 17, 2021 | 389.34 | 392.00 | 374.58 | 380.13 | 184,737 | -9.21(-2.37%) |
Nov 16, 2021 | 392.30 | 392.30 | 379.71 | 389.34 | 191,728 | +6.97(+1.82%) |
Nov 15, 2021 | 375.57 | 383.98 | 370.97 | 382.37 | 136,925 | +3.69(+0.97%) |
Nov 12, 2021 | 372.03 | 383.25 | 369.95 | 378.68 | 117,464 | +10.07(+2.73%) |
Nov 11, 2021 | 365.00 | 370.34 | 362.67 | 368.61 | 143,515 | +0.61(+0.17%) |
Nov 10, 2021 | 378.13 | 368.00 | 259,428 | -1.65(-0.45%) | ||
Nov 09, 2021 | 360.00 | 376.45 | 358.00 | 369.65 | 247,256 | +19.81(+5.66%) |
Nov 08, 2021 | 360.03 | 363.00 | 342.26 | 349.84 | 295,415 | -15.15(-4.15%) |
Nov 05, 2021 | 350.01 | 370.29 | 350.01 | 364.99 | 166,137 | -3.90(-1.06%) |
Nov 04, 2021 | 375.59 | 382.48 | 364.59 | 368.89 | 172,610 | -4.83(-1.29%) |
Nov 03, 2021 | 358.30 | 377.27 | 352.91 | 373.72 | 146,902 | +15.39(+4.29%) |
Nov 02, 2021 | 355.38 | 361.11 | 353.04 | 358.33 | 150,611 | +0.87(+0.24%) |