Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 134.94 | 139.07 | 131.08 | 138.72 | 1,150,880 | +3.90(+2.89%) |
Nov 29, 2022 | 134.48 | 136.88 | 133.44 | 134.83 | 796,708 | +1.30(+0.98%) |
Nov 28, 2022 | 137.05 | 140.07 | 132.73 | 133.52 | 1,060,761 | -5.94(-4.26%) |
Nov 25, 2022 | 138.23 | 139.81 | 137.76 | 139.46 | 293,263 | +0.73(+0.52%) |
Nov 23, 2022 | 135.56 | 139.62 | 134.58 | 138.74 | 761,447 | +3.30(+2.44%) |
Nov 22, 2022 | 132.26 | 135.58 | 130.70 | 135.43 | 1,125,116 | +4.17(+3.17%) |
Nov 21, 2022 | 130.89 | 132.21 | 129.56 | 131.27 | 931,800 | -0.03(-0.02%) |
Nov 18, 2022 | 134.55 | 135.12 | 129.62 | 131.30 | 1,264,939 | +0.02(+0.02%) |
Nov 17, 2022 | 134.36 | 134.75 | 129.39 | 131.28 | 1,023,472 | -5.97(-4.35%) |
Nov 16, 2022 | 144.09 | 144.97 | 136.34 | 137.24 | 1,183,826 | -9.88(-6.71%) |
Nov 15, 2022 | 142.78 | 156.53 | 142.52 | 147.12 | 1,951,190 | +9.12(+6.61%) |
Nov 14, 2022 | 142.73 | 144.22 | 137.92 | 138.00 | 1,247,947 | -5.18(-3.62%) |
Nov 11, 2022 | 136.74 | 144.66 | 136.24 | 143.18 | 1,587,507 | +3.02(+2.16%) |
Nov 10, 2022 | 138.54 | 143.98 | 137.20 | 140.16 | 2,660,638 | +8.87(+6.76%) |
Nov 09, 2022 | 137.23 | 137.30 | 129.28 | 131.29 | 1,844,055 | -10.06(-7.12%) |
Nov 08, 2022 | 146.71 | 148.69 | 136.12 | 141.35 | 2,382,955 | -6.21(-4.21%) |
Nov 07, 2022 | 148.07 | 149.27 | 144.85 | 147.56 | 511,506 | -0.20(-0.13%) |
Nov 04, 2022 | 147.89 | 148.82 | 144.34 | 147.75 | 584,801 | +4.38(+3.05%) |
Nov 03, 2022 | 143.52 | 144.51 | 140.64 | 143.38 | 701,369 | -2.47(-1.69%) |
Nov 02, 2022 | 158.68 | 145.75 | 145.84 | 1,143,693 | -13.28(-8.34%) | |
Nov 01, 2022 | 159.86 | 162.02 | 158.86 | 159.12 | 898,849 | +1.47(+0.93%) |
Oct 31, 2022 | 157.14 | 160.48 | 155.27 | 157.65 | 952,709 | -0.17(-0.11%) |
Oct 28, 2022 | 150.85 | 157.88 | 150.60 | 157.82 | 762,312 | +7.25(+4.82%) |
Oct 27, 2022 | 157.45 | 157.99 | 150.17 | 150.57 | 569,830 | -3.83(-2.48%) |
Oct 26, 2022 | 151.27 | 157.19 | 150.54 | 154.40 | 799,128 | +3.24(+2.14%) |
Oct 25, 2022 | 145.85 | 151.34 | 145.24 | 151.16 | 857,362 | +4.32(+2.94%) |
Oct 24, 2022 | 142.19 | 147.10 | 140.49 | 146.84 | 1,217,540 | +5.83(+4.13%) |
Oct 21, 2022 | 141.24 | 142.62 | 133.87 | 141.01 | 1,367,194 | -0.35(-0.25%) |
Oct 20, 2022 | 150.52 | 152.61 | 141.10 | 141.36 | 1,186,069 | -9.54(-6.32%) |
Oct 19, 2022 | 152.39 | 154.45 | 149.37 | 150.90 | 1,788,851 | -4.96(-3.18%) |
Oct 18, 2022 | 142.19 | 157.83 | 139.83 | 155.85 | 2,335,432 | +4.19(+2.76%) |
Oct 17, 2022 | 150.42 | 154.62 | 149.20 | 151.66 | 1,609,602 | +7.99(+5.56%) |
Oct 14, 2022 | 155.53 | 156.54 | 143.37 | 143.68 | 1,256,125 | -8.71(-5.72%) |
Oct 13, 2022 | 142.95 | 154.36 | 140.01 | 152.39 | 719,484 | +5.29(+3.60%) |
Oct 12, 2022 | 147.00 | 149.42 | 144.67 | 147.09 | 522,326 | -0.23(-0.15%) |
Oct 11, 2022 | 150.61 | 151.91 | 146.30 | 147.32 | 899,690 | -3.73(-2.47%) |
Oct 10, 2022 | 153.32 | 154.34 | 149.64 | 151.05 | 705,950 | -0.54(-0.36%) |
Oct 07, 2022 | 153.51 | 153.63 | 149.98 | 151.59 | 471,585 | -4.56(-2.92%) |
Oct 06, 2022 | 157.32 | 160.23 | 155.85 | 156.15 | 419,917 | -3.14(-1.97%) |
Oct 05, 2022 | 157.84 | 159.95 | 155.07 | 159.29 | 419,294 | -3.30(-2.03%) |
Oct 04, 2022 | 159.04 | 163.69 | 159.04 | 162.59 | 918,170 | +7.05(+4.53%) |
Oct 03, 2022 | 151.82 | 155.75 | 149.66 | 155.55 | 651,150 | +5.93(+3.96%) |
Sep 30, 2022 | 150.70 | 152.56 | 148.31 | 149.62 | 819,382 | -1.86(-1.23%) |
Sep 29, 2022 | 150.48 | 153.33 | 147.85 | 151.48 | 790,899 | -2.09(-1.36%) |
Sep 28, 2022 | 150.46 | 155.04 | 148.67 | 153.57 | 506,921 | +4.81(+3.23%) |
Sep 27, 2022 | 151.60 | 152.88 | 144.67 | 148.77 | 982,163 | -0.85(-0.57%) |
Sep 26, 2022 | 153.59 | 157.18 | 149.47 | 149.62 | 890,713 | -5.09(-3.29%) |
Sep 23, 2022 | 155.94 | 156.61 | 151.11 | 154.71 | 644,357 | -3.84(-2.42%) |
Sep 22, 2022 | 167.87 | 168.29 | 158.44 | 158.55 | 775,866 | -8.48(-5.08%) |
Sep 21, 2022 | 169.06 | 173.53 | 166.72 | 167.03 | 685,915 | -0.50(-0.30%) |
Sep 20, 2022 | 168.43 | 169.88 | 165.11 | 167.54 | 564,397 | -3.04(-1.78%) |
Sep 19, 2022 | 167.62 | 172.89 | 167.34 | 170.58 | 482,817 | +0.24(+0.14%) |
Sep 16, 2022 | 174.10 | 174.10 | 168.37 | 170.34 | 1,232,118 | -6.83(-3.85%) |
Sep 15, 2022 | 175.56 | 183.19 | 174.88 | 177.17 | 493,365 | +1.52(+0.86%) |
Sep 14, 2022 | 176.52 | 177.06 | 172.55 | 175.65 | 622,055 | -0.57(-0.33%) |
Sep 13, 2022 | 178.28 | 180.00 | 175.80 | 176.23 | 735,033 | -9.87(-5.30%) |
Sep 12, 2022 | 182.94 | 187.33 | 181.71 | 186.09 | 499,182 | +4.01(+2.20%) |
Sep 09, 2022 | 183.14 | 185.14 | 181.82 | 182.08 | 524,486 | +2.66(+1.48%) |
Sep 08, 2022 | 170.70 | 180.34 | 170.07 | 179.43 | 807,742 | +5.65(+3.25%) |
Sep 07, 2022 | 165.60 | 173.99 | 165.39 | 173.78 | 918,999 | +6.95(+4.16%) |
Sep 06, 2022 | 171.68 | 171.68 | 164.60 | 166.83 | 1,153,715 | -2.88(-1.70%) |
Sep 02, 2022 | 173.58 | 173.90 | 168.42 | 169.72 | 559,808 | -0.48(-0.28%) |
Sep 01, 2022 | 170.75 | 170.75 | 166.91 | 170.19 | 597,990 | -2.58(-1.49%) |
Aug 31, 2022 | 175.82 | 177.52 | 172.35 | 172.77 | 567,669 | -2.19(-1.25%) |
Aug 30, 2022 | 178.30 | 178.99 | 172.81 | 174.96 | 516,424 | -1.46(-0.83%) |
Aug 29, 2022 | 179.18 | 180.27 | 175.32 | 176.41 | 635,009 | -3.07(-1.71%) |
Aug 26, 2022 | 191.41 | 191.90 | 179.47 | 179.49 | 1,590,684 | -9.62(-5.09%) |
Aug 25, 2022 | 186.21 | 190.25 | 185.27 | 189.11 | 787,129 | +3.94(+2.13%) |
Aug 24, 2022 | 184.04 | 187.83 | 183.96 | 185.16 | 431,737 | +0.78(+0.42%) |
Aug 23, 2022 | 183.60 | 187.19 | 183.60 | 184.38 | 429,020 | +0.70(+0.38%) |
Aug 22, 2022 | 186.02 | 186.02 | 181.65 | 183.68 | 663,220 | -4.55(-2.42%) |
Aug 19, 2022 | 195.10 | 195.53 | 186.99 | 188.22 | 911,061 | -11.58(-5.80%) |
Aug 18, 2022 | 198.47 | 200.54 | 197.51 | 199.81 | 656,780 | -0.11(-0.05%) |
Aug 17, 2022 | 201.77 | 202.98 | 198.42 | 199.92 | 442,635 | -5.31(-2.59%) |
Aug 16, 2022 | 202.38 | 206.58 | 199.00 | 205.23 | 410,616 | +2.36(+1.16%) |
Aug 15, 2022 | 201.69 | 203.86 | 200.45 | 202.87 | 886,441 | -1.66(-0.81%) |
Aug 12, 2022 | 202.81 | 204.69 | 199.41 | 204.53 | 325,569 | +4.31(+2.15%) |
Aug 11, 2022 | 198.17 | 202.89 | 196.68 | 200.22 | 554,052 | +4.88(+2.50%) |
Aug 10, 2022 | 190.84 | 199.19 | 189.19 | 195.34 | 621,728 | +10.05(+5.42%) |
Aug 09, 2022 | 186.71 | 186.72 | 183.55 | 185.29 | 449,502 | -1.75(-0.94%) |
Aug 08, 2022 | 185.86 | 190.88 | 185.86 | 187.05 | 417,222 | +1.48(+0.80%) |
Aug 05, 2022 | 182.84 | 189.46 | 182.60 | 185.57 | 405,743 | +0.92(+0.50%) |
Aug 04, 2022 | 185.96 | 186.28 | 183.05 | 184.65 | 450,036 | -2.24(-1.20%) |
Aug 03, 2022 | 184.09 | 188.00 | 184.09 | 186.89 | 477,990 | +3.54(+1.93%) |
Aug 02, 2022 | 181.61 | 185.23 | 179.38 | 183.35 | 491,555 | +1.75(+0.97%) |
Aug 01, 2022 | 182.47 | 183.54 | 177.56 | 181.60 | 1,017,019 | -2.28(-1.24%) |
Jul 29, 2022 | 184.12 | 186.26 | 182.58 | 183.88 | 553,373 | +0.11(+0.06%) |
Jul 28, 2022 | 177.87 | 183.85 | 176.09 | 183.77 | 859,842 | +5.46(+3.06%) |
Jul 27, 2022 | 174.38 | 179.50 | 173.59 | 178.31 | 1,113,973 | +5.45(+3.15%) |
Jul 26, 2022 | 176.70 | 177.97 | 172.55 | 172.85 | 861,484 | -6.35(-3.54%) |
Jul 25, 2022 | 175.82 | 180.02 | 173.47 | 179.21 | 1,199,677 | +5.46(+3.14%) |
Jul 22, 2022 | 179.35 | 181.66 | 170.58 | 173.74 | 1,058,078 | -5.61(-3.13%) |
Jul 21, 2022 | 184.29 | 186.32 | 177.29 | 179.35 | 1,286,499 | -5.99(-3.23%) |
Jul 20, 2022 | 183.95 | 187.38 | 181.37 | 185.34 | 1,535,296 | +0.35(+0.19%) |
Jul 19, 2022 | 176.87 | 185.61 | 169.87 | 184.99 | 4,580,313 | -8.73(-4.51%) |
Jul 18, 2022 | 194.54 | 200.71 | 192.13 | 193.73 | 1,108,566 | +4.49(+2.37%) |
Jul 15, 2022 | 185.46 | 190.17 | 181.27 | 189.23 | 743,034 | +8.13(+4.49%) |
Jul 14, 2022 | 180.88 | 182.37 | 176.03 | 181.10 | 921,510 | -5.44(-2.92%) |
Jul 13, 2022 | 181.74 | 187.29 | 178.44 | 186.54 | 642,454 | -0.04(-0.02%) |
Jul 12, 2022 | 185.66 | 190.90 | 183.25 | 186.58 | 515,700 | +0.68(+0.37%) |
Jul 11, 2022 | 187.84 | 189.19 | 184.83 | 185.90 | 446,797 | -5.20(-2.72%) |
Jul 08, 2022 | 190.16 | 192.84 | 186.34 | 191.10 | 500,094 | +0.16(+0.08%) |
Jul 07, 2022 | 186.45 | 191.55 | 186.45 | 190.94 | 498,749 | +7.33(+3.99%) |
Jul 06, 2022 | 184.97 | 189.32 | 180.95 | 183.61 | 512,005 | -3.52(-1.88%) |
Jul 05, 2022 | 176.17 | 187.27 | 174.49 | 187.13 | 531,158 | +5.25(+2.89%) |
Jul 01, 2022 | 176.67 | 182.61 | 175.93 | 181.87 | 529,034 | +4.85(+2.74%) |
Jun 30, 2022 | 175.38 | 180.33 | 168.74 | 177.02 | 976,682 | -4.73(-2.60%) |
Jun 29, 2022 | 184.99 | 185.19 | 180.04 | 181.75 | 552,953 | -3.51(-1.89%) |
Jun 28, 2022 | 188.97 | 193.07 | 184.31 | 185.26 | 689,006 | -1.69(-0.90%) |
Jun 27, 2022 | 190.70 | 192.59 | 184.56 | 186.95 | 639,634 | -2.84(-1.50%) |
Jun 24, 2022 | 181.82 | 194.37 | 181.62 | 189.79 | 1,167,515 | +8.90(+4.92%) |
Jun 23, 2022 | 176.14 | 182.43 | 174.84 | 180.90 | 1,243,784 | +5.39(+3.07%) |
Jun 22, 2022 | 170.89 | 177.14 | 168.74 | 175.50 | 1,029,720 | +2.09(+1.21%) |
Jun 21, 2022 | 175.19 | 179.54 | 173.03 | 173.41 | 1,108,887 | +3.82(+2.25%) |
Jun 17, 2022 | 166.37 | 172.15 | 165.98 | 169.59 | 1,703,781 | +4.08(+2.47%) |
Jun 16, 2022 | 172.75 | 172.75 | 163.34 | 165.50 | 1,094,781 | -13.20(-7.38%) |
Jun 15, 2022 | 177.55 | 184.62 | 176.01 | 178.70 | 978,590 | +2.81(+1.60%) |
Jun 14, 2022 | 174.84 | 176.85 | 171.41 | 175.89 | 1,252,570 | +3.96(+2.30%) |
Jun 13, 2022 | 186.96 | 187.72 | 168.68 | 171.93 | 2,133,699 | -27.23(-13.67%) |
Jun 10, 2022 | 204.53 | 209.00 | 198.13 | 199.16 | 1,595,221 | -13.14(-6.19%) |
Jun 09, 2022 | 219.92 | 219.92 | 211.66 | 212.30 | 1,077,216 | -8.50(-3.85%) |
Jun 08, 2022 | 219.23 | 222.66 | 217.79 | 220.80 | 833,624 | -2.36(-1.06%) |
Jun 07, 2022 | 216.58 | 223.35 | 215.16 | 223.16 | 872,786 | +2.54(+1.15%) |
Jun 06, 2022 | 218.27 | 223.82 | 216.99 | 220.62 | 836,497 | +5.25(+2.44%) |
Jun 03, 2022 | 213.04 | 216.88 | 212.61 | 215.38 | 749,355 | -2.03(-0.93%) |
Jun 02, 2022 | 207.83 | 217.97 | 207.63 | 217.40 | 681,953 | +8.16(+3.90%) |
Jun 01, 2022 | 213.40 | 215.66 | 205.40 | 209.24 | 1,250,002 | -4.39(-2.05%) |
May 31, 2022 | 208.20 | 216.14 | 205.36 | 213.63 | 1,339,649 | +4.72(+2.26%) |
May 27, 2022 | 201.37 | 209.19 | 201.37 | 208.91 | 879,176 | +7.93(+3.95%) |
May 26, 2022 | 195.29 | 201.70 | 193.63 | 200.98 | 1,207,869 | +5.37(+2.75%) |
May 25, 2022 | 188.38 | 198.54 | 188.33 | 195.60 | 949,216 | +7.05(+3.74%) |
May 24, 2022 | 194.12 | 194.12 | 183.48 | 188.55 | 724,610 | -6.78(-3.47%) |
May 23, 2022 | 192.33 | 198.24 | 188.56 | 195.33 | 1,053,277 | +6.77(+3.59%) |
May 20, 2022 | 191.40 | 191.73 | 182.55 | 188.56 | 1,004,420 | +1.88(+1.01%) |
May 19, 2022 | 185.47 | 191.16 | 184.78 | 186.68 | 1,454,839 | -0.89(-0.47%) |
May 18, 2022 | 192.61 | 195.01 | 186.32 | 187.57 | 1,691,709 | -6.87(-3.53%) |
May 17, 2022 | 191.27 | 195.74 | 187.97 | 194.44 | 1,272,152 | +9.79(+5.30%) |
May 16, 2022 | 198.51 | 198.51 | 184.05 | 184.65 | 1,758,341 | -14.10(-7.09%) |
May 13, 2022 | 197.26 | 207.69 | 196.18 | 198.74 | 2,099,212 | +11.87(+6.35%) |
May 12, 2022 | 187.63 | 188.00 | 176.87 | 186.87 | 4,179,344 | -5.25(-2.74%) |
May 11, 2022 | 213.36 | 214.45 | 191.19 | 192.13 | 2,437,825 | -23.22(-10.78%) |
May 10, 2022 | 221.70 | 225.01 | 207.44 | 215.35 | 1,185,105 | -2.00(-0.92%) |
May 09, 2022 | 228.16 | 228.16 | 213.92 | 217.34 | 1,570,792 | -14.65(-6.31%) |
May 06, 2022 | 242.53 | 243.34 | 228.86 | 231.99 | 1,046,511 | -10.97(-4.52%) |
May 05, 2022 | 253.68 | 254.72 | 238.61 | 242.97 | 935,914 | -17.17(-6.60%) |
May 04, 2022 | 251.25 | 261.16 | 245.17 | 260.14 | 611,076 | +10.12(+4.05%) |
May 03, 2022 | 246.38 | 252.94 | 243.89 | 250.02 | 556,209 | +4.43(+1.80%) |
May 02, 2022 | 242.04 | 246.17 | 236.97 | 245.59 | 726,248 | +6.30(+2.63%) |
Apr 29, 2022 | 248.41 | 251.32 | 237.85 | 239.29 | 787,145 | -9.18(-3.69%) |
Apr 28, 2022 | 248.27 | 249.75 | 239.49 | 248.47 | 672,597 | +4.55(+1.87%) |
Apr 27, 2022 | 244.23 | 248.78 | 242.18 | 243.92 | 508,231 | -0.31(-0.13%) |
Apr 26, 2022 | 254.24 | 255.62 | 244.08 | 244.23 | 661,661 | -13.06(-5.08%) |
Apr 25, 2022 | 253.61 | 257.78 | 248.35 | 257.29 | 766,562 | +1.55(+0.60%) |
Apr 22, 2022 | 263.66 | 267.91 | 255.31 | 255.74 | 877,412 | -6.60(-2.52%) |
Apr 21, 2022 | 285.91 | 289.75 | 261.25 | 262.35 | 1,238,019 | -20.62(-7.29%) |
Apr 20, 2022 | 287.34 | 292.68 | 281.14 | 282.96 | 936,225 | -1.07(-0.38%) |
Apr 19, 2022 | 270.54 | 285.17 | 270.10 | 284.04 | 1,529,547 | +21.28(+8.10%) |
Apr 18, 2022 | 260.54 | 263.75 | 257.31 | 262.76 | 628,297 | +0.69(+0.26%) |
Apr 14, 2022 | 270.95 | 272.01 | 261.12 | 262.07 | 677,833 | -8.18(-3.03%) |
Apr 13, 2022 | 264.75 | 271.35 | 263.06 | 270.25 | 586,332 | +5.44(+2.05%) |
Apr 12, 2022 | 267.99 | 272.29 | 262.92 | 264.81 | 675,994 | -1.45(-0.54%) |
Apr 11, 2022 | 262.14 | 271.13 | 259.00 | 266.26 | 685,292 | +3.63(+1.38%) |
Apr 08, 2022 | 269.25 | 269.25 | 261.12 | 262.63 | 766,819 | -3.42(-1.29%) |
Apr 07, 2022 | 272.63 | 273.36 | 258.85 | 266.05 | 1,185,780 | -6.35(-2.33%) |
Apr 06, 2022 | 275.17 | 276.57 | 268.93 | 272.40 | 880,872 | -6.19(-2.22%) |
Apr 05, 2022 | 283.84 | 287.98 | 277.97 | 278.59 | 575,661 | -6.25(-2.19%) |
Apr 04, 2022 | 284.51 | 289.49 | 280.46 | 284.84 | 537,616 | -0.80(-0.28%) |
Apr 01, 2022 | 295.86 | 298.34 | 284.10 | 285.63 | 687,586 | -3.62(-1.25%) |
Mar 31, 2022 | 301.66 | 302.61 | 288.77 | 289.25 | 1,033,582 | -12.79(-4.24%) |
Mar 30, 2022 | 312.32 | 313.04 | 298.04 | 302.04 | 1,209,114 | -9.46(-3.04%) |
Mar 29, 2022 | 306.67 | 315.31 | 305.28 | 311.51 | 906,807 | +12.45(+4.16%) |
Mar 28, 2022 | 301.93 | 302.95 | 294.34 | 299.06 | 543,377 | -5.00(-1.64%) |
Mar 25, 2022 | 302.02 | 309.06 | 301.60 | 304.06 | 437,957 | +2.94(+0.98%) |
Mar 24, 2022 | 300.51 | 305.30 | 296.40 | 301.12 | 764,123 | +5.46(+1.85%) |
Mar 23, 2022 | 312.21 | 312.94 | 288.06 | 295.66 | 1,814,881 | -20.88(-6.60%) |
Mar 22, 2022 | 312.96 | 324.13 | 312.10 | 316.54 | 835,036 | +10.15(+3.31%) |
Mar 21, 2022 | 309.05 | 313.89 | 301.47 | 306.39 | 997,423 | -1.74(-0.57%) |
Mar 18, 2022 | 311.83 | 312.57 | 301.38 | 308.13 | 2,168,788 | -3.69(-1.18%) |
Mar 17, 2022 | 308.97 | 314.30 | 306.67 | 311.82 | 829,874 | -4.06(-1.29%) |
Mar 16, 2022 | 297.96 | 316.19 | 297.92 | 315.88 | 1,189,764 | +25.18(+8.66%) |
Mar 15, 2022 | 285.84 | 291.49 | 282.70 | 290.70 | 812,008 | +5.11(+1.79%) |
Mar 14, 2022 | 294.71 | 298.39 | 283.63 | 285.60 | 1,132,505 | +0.52(+0.18%) |
Mar 11, 2022 | 307.65 | 312.09 | 284.39 | 285.07 | 1,094,945 | -19.79(-6.49%) |
Mar 10, 2022 | 295.57 | 305.85 | 294.89 | 304.86 | 517,884 | +2.80(+0.93%) |
Mar 09, 2022 | 295.19 | 305.58 | 293.77 | 302.06 | 959,916 | +20.50(+7.28%) |
Mar 08, 2022 | 279.35 | 290.74 | 268.83 | 281.56 | 1,208,572 | +7.63(+2.78%) |
Mar 07, 2022 | 299.54 | 301.00 | 272.94 | 273.94 | 1,267,585 | -26.49(-8.82%) |
Mar 04, 2022 | 314.59 | 316.28 | 292.48 | 300.43 | 994,406 | -22.94(-7.10%) |
Mar 03, 2022 | 332.31 | 334.65 | 320.98 | 323.37 | 692,401 | -8.94(-2.69%) |
Mar 02, 2022 | 317.15 | 336.49 | 313.60 | 332.31 | 981,046 | +20.13(+6.45%) |
Mar 01, 2022 | 336.16 | 337.20 | 305.85 | 312.18 | 1,203,574 | -27.73(-8.16%) |
Feb 28, 2022 | 334.80 | 345.17 | 332.58 | 339.91 | 819,604 | -5.03(-1.46%) |
Feb 25, 2022 | 326.02 | 345.47 | 331.06 | 344.94 | 926,021 | +23.94(+7.46%) |
Feb 24, 2022 | 311.62 | 323.04 | 302.59 | 321.00 | 1,217,265 | -5.74(-1.76%) |
Feb 23, 2022 | 339.07 | 344.78 | 325.87 | 326.73 | 895,745 | -9.25(-2.75%) |
Feb 22, 2022 | 328.20 | 341.24 | 328.20 | 335.99 | 842,858 | +5.58(+1.69%) |
Feb 18, 2022 | 330.41 | 0 | -3.29(-0.99%) | |||
Feb 17, 2022 | 339.66 | 341.28 | 333.07 | 333.70 | 496,818 | -11.11(-3.22%) |
Feb 16, 2022 | 334.60 | 345.34 | 334.60 | 344.81 | 531,534 | +7.51(+2.23%) |
Feb 15, 2022 | 332.27 | 339.34 | 330.56 | 337.30 | 540,886 | +10.71(+3.28%) |
Feb 14, 2022 | 332.14 | 335.63 | 321.76 | 326.58 | 613,383 | -5.14(-1.55%) |
Feb 11, 2022 | 336.16 | 345.97 | 328.14 | 331.73 | 705,948 | -7.26(-2.14%) |
Feb 10, 2022 | 336.25 | 350.38 | 333.35 | 338.99 | 809,762 | +3.76(+1.12%) |
Feb 09, 2022 | 333.66 | 341.61 | 332.22 | 335.23 | 447,258 | +2.73(+0.82%) |
Feb 08, 2022 | 320.86 | 333.57 | 320.80 | 332.50 | 839,891 | +13.87(+4.35%) |
Feb 07, 2022 | 316.24 | 323.44 | 315.37 | 318.63 | 540,679 | +2.39(+0.76%) |
Feb 04, 2022 | 307.49 | 320.38 | 306.29 | 316.24 | 880,459 | +9.94(+3.25%) |
Feb 03, 2022 | 308.76 | 306.29 | 543,975 | -5.58(-1.79%) | ||
Feb 02, 2022 | 314.21 | 315.00 | 307.56 | 311.87 | 649,889 | -2.16(-0.69%) |
Feb 01, 2022 | 300.49 | 314.95 | 298.81 | 314.03 | 931,134 | +13.80(+4.60%) |
Jan 31, 2022 | 295.76 | 300.23 | 1,112,190 | +3.51(+1.18%) | ||
Jan 28, 2022 | 290.90 | 296.75 | 285.26 | 296.72 | 765,461 | +4.52(+1.55%) |
Jan 27, 2022 | 305.22 | 310.96 | 288.80 | 292.20 | 1,077,917 | -8.38(-2.79%) |
Jan 26, 2022 | 312.74 | 315.17 | 295.88 | 300.58 | 1,545,997 | -4.69(-1.54%) |
Jan 25, 2022 | 304.76 | 311.40 | 293.98 | 305.27 | 1,131,318 | -3.80(-1.23%) |
Jan 24, 2022 | 312.31 | 312.41 | 288.98 | 309.07 | 2,223,837 | -11.96(-3.73%) |
Jan 21, 2022 | 330.67 | 332.51 | 320.10 | 321.03 | 1,409,592 | -13.45(-4.02%) |
Jan 20, 2022 | 345.72 | 349.81 | 333.49 | 334.48 | 1,221,884 | -11.24(-3.25%) |
Jan 19, 2022 | 359.48 | 361.32 | 345.42 | 345.72 | 1,721,571 | -4.20(-1.20%) |
Jan 18, 2022 | 368.67 | 368.67 | 339.56 | 349.92 | 1,344,253 | -9.53(-2.65%) |
Jan 14, 2022 | 359.45 | 0 | +0.24(+0.07%) | |||
Jan 13, 2022 | 360.44 | 366.45 | 358.43 | 359.22 | 666,017 | -0.84(-0.23%) |
Jan 12, 2022 | 358.06 | 365.39 | 356.26 | 360.05 | 867,024 | +5.20(+1.47%) |
Jan 11, 2022 | 348.44 | 355.88 | 339.16 | 354.85 | 656,286 | +7.35(+2.11%) |
Jan 10, 2022 | 359.51 | 361.15 | 340.38 | 347.50 | 1,139,166 | -12.27(-3.41%) |
Jan 07, 2022 | 356.12 | 364.87 | 351.18 | 359.77 | 1,271,491 | +3.20(+0.90%) |
Jan 06, 2022 | 337.88 | 356.75 | 334.85 | 356.57 | 1,232,416 | +21.11(+6.29%) |
Jan 05, 2022 | 331.95 | 341.76 | 331.95 | 335.46 | 1,184,831 | +5.82(+1.77%) |
Jan 04, 2022 | 326.11 | 333.88 | 324.25 | 329.64 | 696,733 | +7.61(+2.36%) |
Jan 03, 2022 | 320.67 | 326.19 | 317.93 | 322.02 | 532,330 | +3.81(+1.20%) |
Dec 31, 2021 | 313.73 | 320.77 | 313.73 | 318.21 | 300,559 | +3.71(+1.18%) |
Dec 30, 2021 | 316.68 | 322.68 | 314.39 | 314.51 | 331,025 | -1.20(-0.38%) |
Dec 29, 2021 | 319.22 | 321.03 | 315.30 | 315.71 | 352,606 | -3.24(-1.01%) |
Dec 28, 2021 | 321.12 | 322.76 | 316.98 | 318.94 | 347,043 | -2.35(-0.73%) |
Dec 27, 2021 | 314.49 | 322.88 | 311.40 | 321.29 | 463,430 | +6.76(+2.15%) |
Dec 23, 2021 | 317.32 | 321.43 | 313.69 | 314.54 | 586,967 | -0.56(-0.18%) |
Dec 22, 2021 | 310.19 | 315.66 | 306.71 | 315.10 | 521,510 | +4.41(+1.42%) |
Dec 21, 2021 | 298.00 | 310.87 | 298.00 | 310.69 | 754,391 | +15.76(+5.34%) |
Dec 20, 2021 | 290.33 | 296.01 | 287.26 | 294.93 | 1,276,783 | -3.61(-1.21%) |
Dec 17, 2021 | 296.39 | 299.19 | 283.47 | 298.54 | 12,259,450 | -0.78(-0.26%) |
Dec 16, 2021 | 301.32 | 306.64 | 296.43 | 299.32 | 1,484,181 | +0.98(+0.33%) |
Dec 15, 2021 | 297.05 | 302.43 | 290.82 | 298.33 | 1,157,135 | +2.79(+0.95%) |
Dec 14, 2021 | 289.09 | 296.90 | 287.30 | 295.54 | 869,104 | +4.76(+1.64%) |
Dec 13, 2021 | 299.54 | 300.57 | 286.69 | 290.78 | 756,671 | -9.00(-3.00%) |
Dec 10, 2021 | 312.48 | 313.95 | 293.83 | 299.77 | 865,950 | -10.45(-3.37%) |
Dec 09, 2021 | 315.02 | 318.75 | 309.24 | 310.23 | 538,978 | -5.40(-1.71%) |
Dec 08, 2021 | 314.12 | 319.07 | 309.19 | 315.63 | 739,742 | +2.57(+0.82%) |
Dec 07, 2021 | 310.46 | 316.73 | 309.56 | 313.06 | 736,511 | +5.86(+1.91%) |
Dec 06, 2021 | 305.25 | 309.19 | 294.15 | 307.20 | 995,754 | +6.69(+2.23%) |
Dec 03, 2021 | 315.61 | 316.45 | 297.50 | 300.51 | 679,265 | -14.19(-4.51%) |
Dec 02, 2021 | 305.46 | 316.22 | 301.04 | 314.71 | 901,505 | +14.65(+4.88%) |