Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 279.77 | 293.06 | 279.77 | 291.66 | 1,050,488 | +8.52(+3.01%) |
Oct 28, 2022 | 285.95 | 288.13 | 277.01 | 283.13 | 1,272,582 | -2.46(-0.86%) |
Oct 27, 2022 | 290.92 | 295.44 | 284.26 | 285.59 | 1,773,106 | -1.14(-0.40%) |
Oct 26, 2022 | 280.72 | 291.23 | 280.68 | 286.74 | 1,582,101 | +10.35(+3.74%) |
Oct 25, 2022 | 273.88 | 278.97 | 271.72 | 276.38 | 891,093 | +1.15(+0.42%) |
Oct 24, 2022 | 269.82 | 276.14 | 268.19 | 275.23 | 751,378 | +4.49(+1.66%) |
Oct 21, 2022 | 261.34 | 272.24 | 258.74 | 270.74 | 2,338,744 | +12.97(+5.03%) |
Oct 20, 2022 | 258.75 | 260.38 | 255.67 | 257.77 | 1,325,979 | +2.27(+0.89%) |
Oct 19, 2022 | 248.07 | 256.35 | 245.74 | 255.50 | 1,661,375 | +11.33(+4.64%) |
Oct 18, 2022 | 243.17 | 247.40 | 238.91 | 244.17 | 547,200 | +3.60(+1.50%) |
Oct 17, 2022 | 238.51 | 244.25 | 237.81 | 240.57 | 617,595 | +6.24(+2.66%) |
Oct 14, 2022 | 241.70 | 245.10 | 234.11 | 234.33 | 706,576 | -11.32(-4.61%) |
Oct 13, 2022 | 229.02 | 246.57 | 229.02 | 245.65 | 1,197,501 | +12.52(+5.37%) |
Oct 12, 2022 | 231.16 | 234.85 | 227.09 | 233.13 | 685,577 | -0.45(-0.19%) |
Oct 11, 2022 | 230.36 | 238.26 | 229.46 | 233.58 | 521,410 | -2.02(-0.86%) |
Oct 10, 2022 | 240.47 | 243.89 | 233.68 | 235.60 | 492,655 | -5.86(-2.43%) |
Oct 07, 2022 | 242.79 | 245.78 | 238.49 | 241.46 | 846,216 | -1.40(-0.57%) |
Oct 06, 2022 | 236.96 | 245.19 | 236.96 | 242.85 | 915,118 | +3.26(+1.36%) |
Oct 05, 2022 | 229.21 | 241.00 | 228.48 | 239.59 | 1,008,193 | +10.13(+4.42%) |
Oct 04, 2022 | 225.58 | 229.94 | 224.08 | 229.46 | 933,557 | +8.52(+3.85%) |
Oct 03, 2022 | 216.46 | 221.94 | 215.75 | 220.94 | 950,206 | +14.71(+7.13%) |
Sep 30, 2022 | 205.08 | 210.47 | 202.95 | 206.23 | 857,399 | -0.89(-0.43%) |
Sep 29, 2022 | 204.67 | 207.36 | 199.73 | 207.12 | 640,172 | -0.12(-0.06%) |
Sep 28, 2022 | 200.44 | 208.29 | 199.23 | 207.24 | 1,154,453 | +9.20(+4.64%) |
Sep 27, 2022 | 199.54 | 203.99 | 197.07 | 198.04 | 701,531 | +3.96(+2.04%) |
Sep 26, 2022 | 198.37 | 202.61 | 193.91 | 194.07 | 1,026,291 | -5.09(-2.55%) |
Sep 23, 2022 | 208.07 | 208.07 | 196.74 | 199.16 | 1,562,517 | -18.98(-8.70%) |
Sep 22, 2022 | 223.53 | 226.26 | 218.07 | 218.14 | 574,355 | -1.30(-0.59%) |
Sep 21, 2022 | 228.64 | 230.25 | 219.27 | 219.44 | 539,295 | -4.34(-1.94%) |
Sep 20, 2022 | 227.84 | 227.84 | 220.78 | 223.78 | 702,136 | -6.32(-2.75%) |
Sep 19, 2022 | 220.81 | 231.12 | 219.97 | 230.09 | 414,447 | +1.73(+0.76%) |
Sep 16, 2022 | 234.44 | 234.45 | 224.50 | 228.37 | 917,955 | -7.99(-3.38%) |
Sep 15, 2022 | 237.32 | 239.21 | 233.60 | 236.35 | 497,421 | -6.36(-2.62%) |
Sep 14, 2022 | 235.71 | 244.10 | 235.71 | 242.71 | 585,398 | +8.49(+3.62%) |
Sep 13, 2022 | 239.98 | 243.88 | 232.58 | 234.22 | 815,331 | -10.12(-4.14%) |
Sep 12, 2022 | 244.22 | 245.90 | 240.25 | 244.34 | 447,199 | +3.54(+1.47%) |
Sep 09, 2022 | 235.75 | 242.07 | 235.75 | 240.79 | 799,326 | +11.10(+4.83%) |
Sep 08, 2022 | 229.62 | 233.06 | 226.71 | 229.69 | 395,632 | +0.97(+0.42%) |
Sep 07, 2022 | 226.01 | 229.53 | 222.09 | 228.73 | 621,129 | -3.21(-1.39%) |
Sep 06, 2022 | 237.71 | 238.80 | 229.37 | 231.94 | 454,155 | -3.28(-1.39%) |
Sep 02, 2022 | 232.57 | 238.08 | 229.81 | 235.22 | 713,774 | +9.91(+4.40%) |
Sep 01, 2022 | 229.46 | 230.98 | 222.99 | 225.31 | 1,069,990 | -8.71(-3.72%) |
Aug 31, 2022 | 230.84 | 239.47 | 228.95 | 234.02 | 641,655 | -2.49(-1.05%) |
Aug 30, 2022 | 242.92 | 242.92 | 233.85 | 236.51 | 978,624 | -11.60(-4.68%) |
Aug 29, 2022 | 242.85 | 250.80 | 242.57 | 248.11 | 829,447 | +4.16(+1.70%) |
Aug 26, 2022 | 249.84 | 250.79 | 241.66 | 243.95 | 754,612 | -5.98(-2.39%) |
Aug 25, 2022 | 248.99 | 252.43 | 248.41 | 249.93 | 733,825 | +2.37(+0.96%) |
Aug 24, 2022 | 241.83 | 248.57 | 241.32 | 247.56 | 884,233 | +5.28(+2.18%) |
Aug 23, 2022 | 234.73 | 245.60 | 234.68 | 242.28 | 1,025,070 | +11.62(+5.04%) |
Aug 22, 2022 | 228.93 | 232.38 | 223.99 | 230.66 | 710,212 | -1.39(-0.60%) |
Aug 19, 2022 | 233.14 | 233.90 | 229.65 | 232.05 | 583,603 | -3.42(-1.45%) |
Aug 18, 2022 | 229.27 | 236.39 | 229.23 | 235.46 | 832,890 | +10.51(+4.67%) |
Aug 17, 2022 | 222.82 | 227.51 | 220.69 | 224.96 | 496,996 | +0.75(+0.34%) |
Aug 16, 2022 | 229.12 | 232.20 | 222.39 | 224.21 | 641,342 | -3.34(-1.47%) |
Aug 15, 2022 | 226.83 | 227.87 | 221.31 | 227.54 | 682,613 | -9.55(-4.03%) |
Aug 12, 2022 | 232.81 | 237.19 | 229.88 | 237.09 | 367,193 | +3.30(+1.41%) |
Aug 11, 2022 | 230.03 | 235.63 | 230.03 | 233.79 | 663,308 | +9.13(+4.06%) |
Aug 10, 2022 | 224.40 | 226.61 | 217.53 | 224.66 | 620,660 | +1.35(+0.60%) |
Aug 09, 2022 | 225.03 | 227.91 | 221.53 | 223.32 | 359,983 | +2.39(+1.08%) |
Aug 08, 2022 | 219.55 | 223.11 | 218.73 | 220.93 | 505,097 | +1.04(+0.47%) |
Aug 05, 2022 | 212.02 | 224.92 | 211.67 | 219.89 | 858,975 | +5.50(+2.56%) |
Aug 04, 2022 | 225.83 | 225.83 | 214.02 | 214.39 | 1,177,552 | -12.03(-5.31%) |
Aug 03, 2022 | 234.83 | 235.32 | 223.63 | 226.42 | 810,992 | -5.96(-2.56%) |
Aug 02, 2022 | 230.96 | 236.26 | 230.08 | 232.38 | 722,207 | +2.73(+1.19%) |
Aug 01, 2022 | 230.96 | 231.29 | 225.17 | 229.64 | 736,332 | -6.38(-2.70%) |
Jul 29, 2022 | 229.52 | 236.94 | 228.26 | 236.02 | 868,143 | +10.78(+4.79%) |
Jul 28, 2022 | 227.68 | 229.36 | 219.48 | 225.24 | 742,069 | -0.12(-0.05%) |
Jul 27, 2022 | 218.78 | 226.29 | 215.58 | 225.36 | 795,285 | +10.58(+4.92%) |
Jul 26, 2022 | 219.77 | 221.95 | 213.43 | 214.78 | 533,140 | -1.66(-0.77%) |
Jul 25, 2022 | 210.05 | 216.60 | 206.81 | 216.44 | 638,439 | +10.37(+5.03%) |
Jul 22, 2022 | 209.59 | 213.99 | 204.73 | 206.07 | 1,621,561 | -0.20(-0.10%) |
Jul 21, 2022 | 207.48 | 207.98 | 200.86 | 206.27 | 1,665,935 | -8.44(-3.93%) |
Jul 20, 2022 | 210.64 | 215.20 | 208.19 | 214.71 | 768,921 | -1.71(-0.79%) |
Jul 19, 2022 | 208.81 | 216.96 | 208.59 | 216.41 | 1,091,367 | +7.66(+3.67%) |
Jul 18, 2022 | 206.65 | 211.02 | 206.19 | 208.75 | 1,204,016 | +8.18(+4.08%) |
Jul 15, 2022 | 200.98 | 201.52 | 195.25 | 200.57 | 742,415 | +4.27(+2.17%) |
Jul 14, 2022 | 194.21 | 196.88 | 191.15 | 196.30 | 927,508 | -6.75(-3.32%) |
Jul 13, 2022 | 201.43 | 208.47 | 201.33 | 203.05 | 795,772 | -1.65(-0.81%) |
Jul 12, 2022 | 205.55 | 208.43 | 202.07 | 204.70 | 1,677,470 | -7.62(-3.59%) |
Jul 11, 2022 | 212.99 | 215.42 | 209.87 | 212.32 | 664,797 | -5.11(-2.35%) |
Jul 08, 2022 | 219.81 | 220.98 | 214.17 | 217.43 | 745,298 | +1.06(+0.49%) |
Jul 07, 2022 | 211.90 | 219.20 | 211.90 | 216.37 | 986,354 | +11.21(+5.46%) |
Jul 06, 2022 | 206.52 | 211.37 | 197.47 | 205.16 | 1,346,552 | -4.08(-1.95%) |
Jul 05, 2022 | 218.72 | 219.24 | 205.48 | 209.24 | 1,463,431 | -16.93(-7.49%) |
Jul 01, 2022 | 228.61 | 229.53 | 216.56 | 226.17 | 721,374 | -0.95(-0.42%) |
Jun 30, 2022 | 226.41 | 233.13 | 224.16 | 227.12 | 933,669 | -5.56(-2.39%) |
Jun 29, 2022 | 240.42 | 240.69 | 230.62 | 232.67 | 640,942 | -4.23(-1.78%) |
Jun 28, 2022 | 237.83 | 241.09 | 233.66 | 236.90 | 934,705 | +4.98(+2.15%) |
Jun 27, 2022 | 227.41 | 232.69 | 224.02 | 231.92 | 677,040 | +8.51(+3.81%) |
Jun 24, 2022 | 219.55 | 227.26 | 216.13 | 223.41 | 1,248,913 | +7.28(+3.37%) |
Jun 23, 2022 | 228.70 | 229.43 | 212.49 | 216.12 | 2,305,404 | -12.18(-5.33%) |
Jun 22, 2022 | 228.19 | 232.39 | 223.70 | 228.30 | 1,135,796 | -12.31(-5.12%) |
Jun 21, 2022 | 236.68 | 245.34 | 234.31 | 240.61 | 1,272,478 | +10.99(+4.79%) |
Jun 17, 2022 | 240.32 | 243.13 | 228.30 | 229.62 | 1,455,208 | -10.23(-4.27%) |
Jun 16, 2022 | 246.62 | 248.82 | 238.56 | 239.85 | 1,004,447 | -13.96(-5.50%) |
Jun 15, 2022 | 260.12 | 262.25 | 249.66 | 253.81 | 803,469 | -5.31(-2.05%) |
Jun 14, 2022 | 271.18 | 272.13 | 254.48 | 259.12 | 1,546,559 | -5.56(-2.10%) |
Jun 13, 2022 | 273.40 | 274.74 | 259.79 | 264.68 | 1,596,703 | -19.41(-6.83%) |
Jun 10, 2022 | 286.64 | 290.91 | 277.87 | 284.09 | 1,340,704 | -8.92(-3.04%) |
Jun 09, 2022 | 299.34 | 299.79 | 292.71 | 293.00 | 1,049,324 | -10.53(-3.47%) |
Jun 08, 2022 | 306.35 | 309.52 | 300.99 | 303.54 | 1,326,012 | -1.68(-0.55%) |
Jun 07, 2022 | 295.08 | 305.91 | 293.82 | 305.22 | 1,033,784 | +8.51(+2.87%) |
Jun 06, 2022 | 297.79 | 299.51 | 293.00 | 296.70 | 569,964 | +1.08(+0.37%) |
Jun 03, 2022 | 289.62 | 296.19 | 286.74 | 295.62 | 1,104,939 | +6.28(+2.17%) |
Jun 02, 2022 | 290.42 | 293.99 | 287.24 | 289.34 | 1,045,589 | -2.91(-1.00%) |
Jun 01, 2022 | 290.96 | 295.35 | 286.67 | 292.25 | 905,454 | +5.71(+1.99%) |
May 31, 2022 | 296.96 | 301.04 | 282.48 | 286.54 | 1,273,087 | -7.20(-2.45%) |
May 27, 2022 | 285.79 | 294.27 | 285.13 | 293.74 | 797,243 | +5.14(+1.78%) |
May 26, 2022 | 283.17 | 290.96 | 283.17 | 288.60 | 1,129,058 | +8.45(+3.01%) |
May 25, 2022 | 274.84 | 281.12 | 274.84 | 280.15 | 598,564 | +5.10(+1.85%) |
May 24, 2022 | 269.69 | 276.59 | 266.04 | 275.06 | 740,560 | +1.23(+0.45%) |
May 23, 2022 | 264.35 | 274.52 | 262.24 | 273.83 | 770,680 | +13.23(+5.08%) |
May 20, 2022 | 263.63 | 266.54 | 255.89 | 260.60 | 601,513 | +0.34(+0.13%) |
May 19, 2022 | 253.70 | 264.60 | 253.02 | 260.25 | 713,697 | -0.32(-0.12%) |
May 18, 2022 | 273.50 | 273.76 | 257.38 | 260.58 | 881,125 | -9.59(-3.55%) |
May 17, 2022 | 268.76 | 273.71 | 267.72 | 270.17 | 706,908 | +4.69(+1.77%) |
May 16, 2022 | 257.28 | 267.53 | 256.80 | 265.48 | 1,046,568 | +9.25(+3.61%) |
May 13, 2022 | 250.20 | 257.57 | 249.75 | 256.23 | 976,811 | +11.38(+4.65%) |
May 12, 2022 | 242.84 | 244.99 | 236.48 | 244.86 | 961,577 | -0.76(-0.31%) |
May 11, 2022 | 246.88 | 257.38 | 245.00 | 245.62 | 905,134 | +3.38(+1.39%) |
May 10, 2022 | 244.41 | 251.04 | 236.62 | 242.24 | 1,067,271 | +0.88(+0.36%) |
May 09, 2022 | 263.10 | 263.10 | 240.37 | 241.36 | 1,667,196 | -28.91(-10.70%) |
May 06, 2022 | 270.62 | 272.19 | 263.12 | 270.27 | 680,213 | +3.15(+1.18%) |
May 05, 2022 | 279.00 | 279.96 | 259.26 | 267.12 | 1,115,056 | -10.04(-3.62%) |
May 04, 2022 | 270.75 | 278.07 | 263.75 | 277.16 | 1,088,586 | +12.34(+4.66%) |
May 03, 2022 | 258.05 | 266.98 | 257.03 | 264.81 | 1,328,856 | +7.23(+2.81%) |
May 02, 2022 | 254.89 | 260.94 | 251.18 | 257.59 | 847,326 | +0.05(+0.02%) |
Apr 29, 2022 | 268.08 | 270.57 | 255.73 | 257.54 | 1,525,674 | -9.15(-3.43%) |
Apr 28, 2022 | 263.27 | 270.29 | 252.21 | 266.69 | 978,695 | +6.24(+2.40%) |
Apr 27, 2022 | 260.82 | 263.83 | 254.67 | 260.45 | 686,947 | +2.02(+0.78%) |
Apr 26, 2022 | 259.31 | 267.68 | 255.99 | 258.43 | 1,182,214 | +0.08(+0.03%) |
Apr 25, 2022 | 262.59 | 264.02 | 246.99 | 258.35 | 1,533,292 | -15.38(-5.62%) |
Apr 22, 2022 | 277.40 | 286.76 | 272.25 | 273.73 | 1,403,185 | -6.42(-2.29%) |
Apr 21, 2022 | 298.58 | 299.39 | 277.30 | 280.14 | 1,752,071 | -13.41(-4.57%) |
Apr 20, 2022 | 297.61 | 298.31 | 285.84 | 293.55 | 853,758 | -4.14(-1.39%) |
Apr 19, 2022 | 297.35 | 304.72 | 293.90 | 297.69 | 908,037 | -3.52(-1.17%) |
Apr 18, 2022 | 297.93 | 305.15 | 294.88 | 301.21 | 1,147,146 | +6.25(+2.12%) |
Apr 14, 2022 | 290.14 | 296.69 | 288.51 | 294.96 | 1,095,274 | +4.30(+1.48%) |
Apr 13, 2022 | 288.15 | 291.71 | 283.27 | 290.66 | 1,091,705 | +6.66(+2.34%) |
Apr 12, 2022 | 282.67 | 290.18 | 281.87 | 284.00 | 1,164,954 | +6.63(+2.39%) |
Apr 11, 2022 | 281.91 | 282.53 | 276.97 | 277.37 | 893,318 | -7.89(-2.77%) |
Apr 08, 2022 | 275.80 | 286.04 | 275.80 | 285.26 | 1,046,704 | +11.16(+4.07%) |
Apr 07, 2022 | 273.90 | 276.81 | 264.97 | 274.10 | 713,932 | +1.87(+0.69%) |
Apr 06, 2022 | 276.08 | 277.90 | 269.72 | 272.24 | 832,108 | -0.79(-0.29%) |
Apr 05, 2022 | 282.97 | 287.44 | 271.87 | 273.03 | 1,398,382 | -9.06(-3.21%) |
Apr 04, 2022 | 284.92 | 288.65 | 276.92 | 282.09 | 1,058,785 | +0.28(+0.10%) |
Apr 01, 2022 | 276.37 | 283.76 | 276.10 | 281.80 | 730,961 | +5.92(+2.14%) |
Mar 31, 2022 | 274.63 | 284.34 | 274.63 | 275.89 | 933,936 | -3.14(-1.13%) |
Mar 30, 2022 | 281.21 | 285.47 | 277.08 | 279.03 | 934,107 | +0.96(+0.34%) |
Mar 29, 2022 | 266.57 | 279.18 | 261.62 | 278.07 | 1,719,574 | +3.61(+1.32%) |
Mar 28, 2022 | 278.43 | 278.95 | 271.82 | 274.46 | 834,564 | -12.14(-4.23%) |
Mar 25, 2022 | 275.19 | 287.26 | 275.19 | 286.60 | 1,061,318 | +9.97(+3.60%) |
Mar 24, 2022 | 275.84 | 281.50 | 274.15 | 276.63 | 951,480 | +1.19(+0.43%) |
Mar 23, 2022 | 276.23 | 280.03 | 273.70 | 275.44 | 952,468 | +4.58(+1.69%) |
Mar 22, 2022 | 272.53 | 275.69 | 267.11 | 270.86 | 682,254 | -1.29(-0.47%) |
Mar 21, 2022 | 269.64 | 277.71 | 269.30 | 272.15 | 1,453,637 | +9.12(+3.47%) |
Mar 18, 2022 | 261.56 | 264.12 | 259.60 | 263.03 | 867,957 | -0.11(-0.04%) |
Mar 17, 2022 | 257.20 | 265.15 | 253.87 | 263.13 | 1,837,236 | +11.90(+4.74%) |
Mar 16, 2022 | 257.47 | 258.86 | 247.39 | 251.23 | 1,622,551 | -5.05(-1.97%) |
Mar 15, 2022 | 255.82 | 262.44 | 253.72 | 256.28 | 1,494,230 | -11.41(-4.26%) |
Mar 14, 2022 | 272.84 | 273.53 | 263.76 | 267.69 | 1,321,196 | -12.83(-4.57%) |
Mar 11, 2022 | 279.22 | 285.73 | 276.66 | 280.52 | 2,160,797 | -4.23(-1.48%) |
Mar 10, 2022 | 275.95 | 285.95 | 273.51 | 284.75 | 1,896,754 | +12.38(+4.55%) |
Mar 09, 2022 | 273.35 | 279.11 | 264.67 | 272.37 | 2,804,778 | -11.94(-4.20%) |
Mar 08, 2022 | 283.20 | 298.97 | 274.85 | 284.31 | 3,017,765 | +8.48(+3.07%) |
Mar 07, 2022 | 259.53 | 283.58 | 257.78 | 275.84 | 3,306,682 | +20.63(+8.08%) |
Mar 04, 2022 | 245.06 | 255.43 | 245.05 | 255.21 | 1,040,131 | +7.93(+3.21%) |
Mar 03, 2022 | 243.73 | 247.55 | 240.88 | 247.28 | 1,036,819 | +0.45(+0.18%) |
Mar 02, 2022 | 240.57 | 248.76 | 240.22 | 246.83 | 1,240,238 | +11.22(+4.76%) |
Mar 01, 2022 | 245.32 | 246.91 | 230.37 | 235.61 | 1,823,671 | -6.69(-2.76%) |
Feb 28, 2022 | 235.38 | 242.30 | 233.45 | 242.30 | 651,725 | +5.56(+2.35%) |
Feb 25, 2022 | 231.47 | 236.95 | 230.30 | 236.73 | 653,101 | +5.37(+2.32%) |
Feb 24, 2022 | 234.34 | 235.43 | 223.70 | 231.36 | 1,007,793 | -0.84(-0.36%) |
Feb 23, 2022 | 232.27 | 235.98 | 229.97 | 232.20 | 1,051,483 | +1.05(+0.46%) |
Feb 22, 2022 | 240.03 | 240.65 | 228.78 | 231.15 | 1,074,852 | -3.20(-1.37%) |
Feb 18, 2022 | 234.35 | 0 | -5.49(-2.29%) | |||
Feb 17, 2022 | 240.12 | 243.23 | 237.12 | 239.84 | 635,118 | -2.84(-1.17%) |
Feb 16, 2022 | 239.12 | 246.85 | 238.95 | 242.68 | 1,070,840 | +5.49(+2.31%) |
Feb 15, 2022 | 227.45 | 237.78 | 225.83 | 237.19 | 1,696,952 | +3.49(+1.49%) |
Feb 14, 2022 | 238.27 | 239.11 | 231.09 | 233.71 | 1,022,372 | -6.02(-2.51%) |
Feb 11, 2022 | 230.80 | 240.70 | 230.11 | 239.72 | 1,465,634 | +10.26(+4.47%) |
Feb 10, 2022 | 228.31 | 236.14 | 227.16 | 229.46 | 1,011,227 | -0.25(-0.11%) |
Feb 09, 2022 | 226.53 | 231.82 | 225.25 | 229.71 | 517,860 | +3.67(+1.62%) |
Feb 08, 2022 | 229.62 | 230.60 | 223.22 | 226.04 | 1,123,454 | -4.98(-2.16%) |
Feb 07, 2022 | 226.53 | 234.11 | 225.06 | 231.02 | 1,146,500 | +2.15(+0.94%) |
Feb 04, 2022 | 226.00 | 230.82 | 224.48 | 228.87 | 1,095,935 | +4.57(+2.04%) |
Feb 03, 2022 | 226.68 | 221.49 | 224.30 | 770,096 | -2.86(-1.26%) | |
Feb 02, 2022 | 228.82 | 229.22 | 224.29 | 227.16 | 1,136,266 | -2.45(-1.07%) |
Feb 01, 2022 | 219.39 | 229.95 | 219.26 | 229.62 | 1,138,604 | +9.11(+4.13%) |
Jan 31, 2022 | 220.41 | 224.07 | 220.50 | 796,901 | -1.48(-0.67%) | |
Jan 28, 2022 | 220.44 | 225.90 | 216.24 | 221.99 | 1,165,037 | +1.01(+0.46%) |
Jan 27, 2022 | 228.84 | 232.89 | 217.25 | 220.98 | 1,372,556 | -4.00(-1.78%) |
Jan 26, 2022 | 227.61 | 230.63 | 220.99 | 224.99 | 1,774,601 | +0.96(+0.43%) |
Jan 25, 2022 | 211.00 | 226.26 | 205.75 | 224.03 | 1,313,564 | +11.59(+5.46%) |
Jan 24, 2022 | 201.62 | 213.06 | 197.20 | 212.44 | 1,628,846 | +4.01(+1.93%) |
Jan 21, 2022 | 210.53 | 213.94 | 205.85 | 208.43 | 1,525,240 | -4.99(-2.34%) |
Jan 20, 2022 | 214.47 | 222.05 | 212.81 | 213.42 | 1,083,423 | -2.81(-1.30%) |
Jan 19, 2022 | 222.29 | 222.29 | 213.73 | 216.23 | 1,046,925 | -3.56(-1.62%) |
Jan 18, 2022 | 225.81 | 226.43 | 217.74 | 219.79 | 1,426,507 | -3.04(-1.36%) |
Jan 14, 2022 | 222.83 | 0 | +9.37(+4.39%) | |||
Jan 13, 2022 | 214.38 | 218.82 | 212.65 | 213.46 | 1,235,875 | -0.93(-0.43%) |
Jan 12, 2022 | 216.11 | 217.11 | 212.19 | 214.38 | 1,032,592 | -1.05(-0.49%) |
Jan 11, 2022 | 208.14 | 216.25 | 206.57 | 215.44 | 1,252,377 | +8.53(+4.12%) |
Jan 10, 2022 | 206.70 | 207.68 | 202.02 | 206.90 | 818,178 | +0.02(+0.01%) |
Jan 07, 2022 | 204.84 | 207.45 | 203.56 | 206.88 | 842,185 | +2.75(+1.35%) |
Jan 06, 2022 | 203.80 | 206.12 | 200.17 | 204.13 | 998,505 | +5.93(+2.99%) |
Jan 05, 2022 | 204.06 | 205.98 | 198.15 | 198.20 | 1,024,603 | -2.84(-1.41%) |
Jan 04, 2022 | 195.13 | 202.89 | 195.09 | 201.04 | 1,403,565 | +8.41(+4.36%) |
Jan 03, 2022 | 181.46 | 192.87 | 181.46 | 192.64 | 986,554 | +12.16(+6.74%) |
Dec 31, 2021 | 179.66 | 181.39 | 178.35 | 180.48 | 434,078 | +0.38(+0.21%) |
Dec 30, 2021 | 181.09 | 183.21 | 179.74 | 180.10 | 595,252 | -0.98(-0.54%) |
Dec 29, 2021 | 183.80 | 184.42 | 180.88 | 181.08 | 483,150 | -3.15(-1.71%) |
Dec 28, 2021 | 185.31 | 187.47 | 182.79 | 184.23 | 481,768 | -0.91(-0.49%) |
Dec 27, 2021 | 182.41 | 185.36 | 178.58 | 185.14 | 463,735 | +2.50(+1.37%) |
Dec 23, 2021 | 183.24 | 184.79 | 182.26 | 182.64 | 597,987 | +0.08(+0.04%) |
Dec 22, 2021 | 180.80 | 183.47 | 178.69 | 182.56 | 380,747 | +0.82(+0.45%) |
Dec 21, 2021 | 174.84 | 181.82 | 174.84 | 181.74 | 773,279 | +9.06(+5.25%) |
Dec 20, 2021 | 172.06 | 173.80 | 167.26 | 172.68 | 800,476 | -4.05(-2.29%) |
Dec 17, 2021 | 178.08 | 179.20 | 172.81 | 176.73 | 718,667 | -3.04(-1.69%) |
Dec 16, 2021 | 181.26 | 185.08 | 178.95 | 179.77 | 849,273 | +0.77(+0.43%) |
Dec 15, 2021 | 178.75 | 180.19 | 172.24 | 179.00 | 919,056 | -0.28(-0.16%) |
Dec 14, 2021 | 180.53 | 185.69 | 179.03 | 179.28 | 896,821 | -3.22(-1.76%) |
Dec 13, 2021 | 187.94 | 188.53 | 181.45 | 182.50 | 526,528 | -8.19(-4.29%) |
Dec 10, 2021 | 189.08 | 191.31 | 185.50 | 190.69 | 1,236,245 | +3.63(+1.94%) |
Dec 09, 2021 | 185.78 | 187.69 | 183.71 | 187.06 | 1,018,333 | -1.55(-0.82%) |
Dec 08, 2021 | 186.22 | 189.62 | 185.16 | 188.61 | 583,935 | +2.88(+1.55%) |
Dec 07, 2021 | 182.75 | 187.89 | 182.75 | 185.72 | 678,340 | +5.72(+3.18%) |
Dec 06, 2021 | 177.24 | 182.29 | 174.30 | 180.00 | 969,755 | +5.88(+3.38%) |
Dec 03, 2021 | 178.09 | 179.34 | 171.95 | 174.12 | 823,160 | -1.19(-0.68%) |
Dec 02, 2021 | 169.00 | 175.89 | 166.59 | 175.31 | 1,299,400 | +6.20(+3.66%) |
Dec 01, 2021 | 178.23 | 179.49 | 168.99 | 169.12 | 1,235,104 | -3.32(-1.92%) |
Nov 30, 2021 | 173.49 | 175.73 | 169.65 | 172.43 | 1,504,868 | -5.09(-2.86%) |
Nov 29, 2021 | 181.07 | 182.23 | 175.84 | 177.52 | 793,208 | +1.83(+1.04%) |
Nov 26, 2021 | 173.67 | 176.28 | 170.69 | 175.69 | 1,130,122 | -10.32(-5.55%) |
Nov 24, 2021 | 183.99 | 188.49 | 183.71 | 186.01 | 737,383 | +0.09(+0.05%) |
Nov 23, 2021 | 183.08 | 187.78 | 182.94 | 185.92 | 1,384,699 | +6.30(+3.51%) |
Nov 22, 2021 | 177.69 | 183.58 | 177.69 | 179.62 | 1,144,910 | +1.95(+1.10%) |
Nov 19, 2021 | 182.17 | 182.92 | 176.94 | 177.66 | 1,370,078 | -10.03(-5.34%) |
Nov 18, 2021 | 191.42 | 188.54 | 186.91 | 187.69 | 995,751 | -4.67(-2.43%) |
Nov 17, 2021 | 196.83 | 198.36 | 191.30 | 192.36 | 960,001 | -7.41(-3.71%) |
Nov 16, 2021 | 199.06 | 202.20 | 196.98 | 199.77 | 543,606 | +2.16(+1.09%) |
Nov 15, 2021 | 198.86 | 200.00 | 195.48 | 197.62 | 691,900 | -1.90(-0.95%) |
Nov 12, 2021 | 201.01 | 202.33 | 198.08 | 199.52 | 628,214 | -2.86(-1.41%) |
Nov 11, 2021 | 203.08 | 205.29 | 202.19 | 202.38 | 483,283 | -0.46(-0.23%) |
Nov 10, 2021 | 211.71 | 202.85 | 1,004,118 | -11.24(-5.25%) | ||
Nov 09, 2021 | 212.34 | 214.25 | 207.24 | 214.09 | 927,411 | +1.35(+0.64%) |
Nov 08, 2021 | 210.75 | 216.13 | 210.22 | 212.74 | 787,860 | +3.60(+1.72%) |
Nov 05, 2021 | 210.21 | 212.35 | 208.20 | 209.14 | 556,119 | +2.33(+1.13%) |
Nov 04, 2021 | 212.35 | 215.09 | 204.16 | 206.81 | 885,407 | -0.68(-0.33%) |
Nov 03, 2021 | 204.63 | 210.68 | 203.51 | 207.49 | 852,304 | -0.84(-0.40%) |
Nov 02, 2021 | 208.47 | 209.39 | 206.21 | 208.33 | 611,236 | -1.28(-0.61%) |