Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.82 | 54.48 | 52.12 | 52.71 | 2,014,032 | -0.60(-1.13%) |
Aug 30, 2022 | 55.96 | 57.26 | 52.85 | 53.31 | 1,927,380 | -1.02(-1.88%) |
Aug 29, 2022 | 52.81 | 56.23 | 52.07 | 54.33 | 2,058,815 | +0.85(+1.59%) |
Aug 26, 2022 | 58.14 | 58.51 | 52.33 | 53.48 | 2,646,458 | -4.07(-7.07%) |
Aug 25, 2022 | 55.68 | 57.69 | 54.36 | 57.55 | 1,857,838 | +2.37(+4.30%) |
Aug 24, 2022 | 54.98 | 57.82 | 53.82 | 55.18 | 2,572,746 | +1.13(+2.09%) |
Aug 23, 2022 | 55.71 | 57.06 | 53.99 | 54.05 | 2,689,411 | -0.27(-0.50%) |
Aug 22, 2022 | 54.96 | 56.15 | 53.13 | 54.32 | 4,330,848 | -2.69(-4.72%) |
Aug 19, 2022 | 66.04 | 66.38 | 56.43 | 57.01 | 9,421,507 | -14.33(-20.09%) |
Aug 18, 2022 | 69.01 | 71.83 | 66.14 | 71.34 | 2,924,006 | +1.86(+2.68%) |
Aug 17, 2022 | 71.09 | 72.84 | 67.43 | 69.48 | 3,779,120 | -4.06(-5.52%) |
Aug 16, 2022 | 68.40 | 76.35 | 65.02 | 73.54 | 5,200,771 | +5.20(+7.61%) |
Aug 15, 2022 | 68.10 | 70.40 | 67.15 | 68.34 | 2,145,321 | -0.28(-0.41%) |
Aug 12, 2022 | 65.20 | 68.78 | 62.82 | 68.62 | 2,788,174 | +4.10(+6.35%) |
Aug 11, 2022 | 68.02 | 71.62 | 64.06 | 64.52 | 4,451,538 | -0.51(-0.78%) |
Aug 10, 2022 | 63.58 | 65.10 | 60.72 | 65.03 | 3,544,235 | +5.42(+9.09%) |
Aug 09, 2022 | 69.86 | 70.18 | 59.31 | 59.61 | 5,555,493 | -12.24(-17.04%) |
Aug 08, 2022 | 64.36 | 72.86 | 64.22 | 71.85 | 5,579,269 | +9.54(+15.31%) |
Aug 05, 2022 | 61.50 | 65.05 | 58.25 | 62.31 | 3,841,319 | -0.60(-0.95%) |
Aug 04, 2022 | 60.48 | 68.11 | 59.28 | 62.91 | 6,842,066 | -1.53(-2.37%) |
Aug 03, 2022 | 58.11 | 65.97 | 57.37 | 64.44 | 5,543,824 | +6.99(+12.17%) |
Aug 02, 2022 | 56.32 | 59.33 | 55.36 | 57.45 | 3,413,046 | +0.63(+1.11%) |
Aug 01, 2022 | 53.50 | 57.37 | 52.12 | 56.82 | 2,844,497 | +2.91(+5.40%) |
Jul 29, 2022 | 52.35 | 53.98 | 49.61 | 53.91 | 2,960,371 | +1.30(+2.47%) |
Jul 28, 2022 | 48.96 | 52.87 | 47.19 | 52.61 | 4,021,068 | +2.67(+5.35%) |
Jul 27, 2022 | 45.58 | 50.01 | 45.52 | 49.94 | 3,550,756 | +4.84(+10.73%) |
Jul 26, 2022 | 46.65 | 46.94 | 44.93 | 45.10 | 4,075,775 | -4.24(-8.59%) |
Jul 25, 2022 | 51.74 | 51.74 | 48.89 | 49.34 | 2,329,165 | -2.41(-4.66%) |
Jul 22, 2022 | 55.61 | 55.85 | 51.54 | 51.75 | 2,669,875 | -5.31(-9.31%) |
Jul 21, 2022 | 55.97 | 58.55 | 54.31 | 57.06 | 2,961,655 | +0.63(+1.12%) |
Jul 20, 2022 | 54.72 | 57.43 | 54.17 | 56.43 | 2,818,570 | +2.22(+4.10%) |
Jul 19, 2022 | 53.22 | 54.57 | 50.92 | 54.21 | 2,090,117 | +2.00(+3.83%) |
Jul 18, 2022 | 52.87 | 56.96 | 51.83 | 52.21 | 2,858,320 | +0.21(+0.40%) |
Jul 15, 2022 | 49.84 | 52.15 | 49.43 | 52.00 | 2,542,962 | +2.87(+5.84%) |
Jul 14, 2022 | 50.40 | 50.55 | 48.21 | 49.13 | 1,988,041 | -1.08(-2.15%) |
Jul 13, 2022 | 48.75 | 52.62 | 47.67 | 50.21 | 2,392,495 | -0.55(-1.08%) |
Jul 12, 2022 | 50.59 | 52.30 | 49.66 | 50.76 | 2,612,107 | +0.74(+1.48%) |
Jul 11, 2022 | 54.11 | 55.00 | 49.90 | 50.02 | 2,752,291 | -5.29(-9.56%) |
Jul 08, 2022 | 55.96 | 57.62 | 53.48 | 55.31 | 4,447,125 | -2.63(-4.54%) |
Jul 07, 2022 | 51.81 | 58.04 | 51.70 | 57.94 | 3,352,865 | +5.72(+10.95%) |
Jul 06, 2022 | 53.05 | 55.43 | 50.68 | 52.22 | 4,017,071 | -1.46(-2.72%) |
Jul 05, 2022 | 44.91 | 53.75 | 43.36 | 53.68 | 5,502,911 | +8.36(+18.45%) |
Jul 01, 2022 | 43.71 | 46.36 | 43.39 | 45.32 | 2,843,591 | +1.76(+4.04%) |
Jun 30, 2022 | 46.72 | 47.10 | 43.31 | 43.56 | 5,176,960 | -4.61(-9.57%) |
Jun 29, 2022 | 49.31 | 50.10 | 47.59 | 48.17 | 2,983,840 | -2.15(-4.27%) |
Jun 28, 2022 | 55.24 | 56.26 | 50.25 | 50.32 | 2,747,972 | -5.38(-9.66%) |
Jun 27, 2022 | 60.06 | 61.15 | 54.14 | 55.70 | 3,456,320 | -3.65(-6.15%) |
Jun 24, 2022 | 54.88 | 59.40 | 54.88 | 59.35 | 5,022,576 | +5.19(+9.58%) |
Jun 23, 2022 | 48.50 | 54.20 | 47.82 | 54.16 | 4,934,918 | +6.16(+12.83%) |
Jun 22, 2022 | 44.62 | 48.42 | 44.62 | 48.00 | 3,235,366 | +3.03(+6.74%) |
Jun 21, 2022 | 46.18 | 47.86 | 44.83 | 44.97 | 2,991,336 | -0.83(-1.81%) |
Jun 17, 2022 | 45.18 | 46.80 | 44.72 | 45.80 | 4,070,803 | +1.62(+3.67%) |
Jun 16, 2022 | 45.98 | 46.84 | 43.72 | 44.18 | 2,563,547 | -4.43(-9.11%) |
Jun 15, 2022 | 48.07 | 50.60 | 47.43 | 48.61 | 2,937,522 | +1.47(+3.12%) |
Jun 14, 2022 | 48.44 | 49.22 | 46.02 | 47.14 | 2,758,996 | -0.82(-1.71%) |
Jun 13, 2022 | 48.03 | 51.00 | 47.31 | 47.96 | 4,225,860 | -3.59(-6.96%) |
Jun 10, 2022 | 52.50 | 53.28 | 49.75 | 51.55 | 3,563,103 | -2.45(-4.54%) |
Jun 09, 2022 | 56.29 | 56.85 | 53.16 | 54.00 | 3,336,116 | -2.58(-4.56%) |
Jun 08, 2022 | 55.12 | 58.42 | 55.12 | 56.58 | 3,364,895 | +1.86(+3.40%) |
Jun 07, 2022 | 54.31 | 55.42 | 51.79 | 54.72 | 2,593,412 | -2.12(-3.73%) |
Jun 06, 2022 | 59.60 | 60.55 | 56.15 | 56.84 | 2,597,819 | -1.46(-2.50%) |
Jun 03, 2022 | 61.27 | 61.68 | 57.70 | 58.30 | 3,879,982 | -5.47(-8.58%) |
Jun 02, 2022 | 59.26 | 65.69 | 57.47 | 63.77 | 4,543,519 | +6.47(+11.29%) |
Jun 01, 2022 | 60.19 | 60.58 | 55.93 | 57.30 | 2,897,261 | -2.09(-3.52%) |
May 31, 2022 | 59.10 | 59.98 | 55.44 | 59.39 | 3,711,650 | +0.35(+0.59%) |
May 27, 2022 | 56.64 | 59.43 | 55.73 | 59.04 | 2,856,274 | +2.73(+4.85%) |
May 26, 2022 | 51.01 | 57.30 | 51.01 | 56.31 | 4,574,343 | +6.01(+11.95%) |
May 25, 2022 | 45.67 | 51.16 | 45.60 | 50.30 | 4,634,266 | +4.79(+10.53%) |
May 24, 2022 | 48.15 | 48.70 | 45.13 | 45.51 | 4,121,910 | -4.71(-9.38%) |
May 23, 2022 | 51.45 | 51.49 | 46.66 | 50.22 | 3,802,201 | -1.20(-2.33%) |
May 20, 2022 | 51.10 | 51.98 | 47.96 | 51.42 | 4,028,006 | +1.70(+3.42%) |
May 19, 2022 | 47.47 | 52.31 | 47.47 | 49.72 | 4,281,766 | +2.12(+4.45%) |
May 18, 2022 | 52.31 | 53.17 | 47.16 | 47.60 | 5,893,147 | -7.57(-13.72%) |
May 17, 2022 | 51.73 | 55.24 | 50.61 | 55.17 | 5,804,778 | +4.36(+8.58%) |
May 16, 2022 | 58.32 | 58.32 | 50.60 | 50.81 | 4,794,833 | -6.52(-11.37%) |
May 13, 2022 | 57.69 | 61.11 | 54.93 | 57.33 | 6,720,561 | +1.57(+2.82%) |
May 12, 2022 | 51.87 | 58.27 | 49.54 | 55.76 | 8,871,052 | +3.15(+5.99%) |
May 11, 2022 | 57.63 | 59.70 | 52.13 | 52.61 | 5,442,593 | -5.87(-10.04%) |
May 10, 2022 | 63.70 | 66.51 | 56.65 | 58.48 | 6,217,926 | -3.87(-6.21%) |
May 09, 2022 | 64.83 | 68.50 | 61.43 | 62.35 | 4,911,071 | -3.82(-5.77%) |
May 06, 2022 | 65.71 | 69.60 | 56.23 | 66.17 | 8,950,657 | -1.28(-1.90%) |
May 05, 2022 | 77.05 | 79.18 | 65.32 | 67.45 | 13,634,335 | -23.31(-25.68%) |
May 04, 2022 | 87.62 | 91.95 | 82.21 | 90.76 | 5,106,451 | +0.91(+1.01%) |
May 03, 2022 | 85.51 | 90.03 | 85.01 | 89.85 | 2,962,287 | +2.46(+2.81%) |
May 02, 2022 | 76.36 | 87.88 | 75.20 | 87.39 | 4,728,112 | +10.45(+13.58%) |
Apr 29, 2022 | 80.29 | 83.80 | 76.62 | 76.94 | 4,585,110 | -6.45(-7.73%) |
Apr 28, 2022 | 76.96 | 83.60 | 75.66 | 83.39 | 4,232,624 | +7.11(+9.32%) |
Apr 27, 2022 | 79.10 | 82.16 | 75.65 | 76.28 | 3,486,492 | -2.96(-3.74%) |
Apr 26, 2022 | 82.89 | 84.00 | 77.58 | 79.24 | 3,519,516 | -4.69(-5.59%) |
Apr 25, 2022 | 84.14 | 85.28 | 80.32 | 83.93 | 3,482,659 | -1.30(-1.53%) |
Apr 22, 2022 | 92.84 | 93.24 | 83.76 | 85.23 | 5,242,221 | -7.49(-8.08%) |
Apr 21, 2022 | 98.29 | 99.78 | 92.43 | 92.72 | 3,159,886 | -4.37(-4.50%) |
Apr 20, 2022 | 102.99 | 104.28 | 95.58 | 97.09 | 3,132,959 | -9.51(-8.92%) |
Apr 19, 2022 | 101.61 | 107.06 | 100.27 | 106.60 | 2,005,302 | +4.60(+4.51%) |
Apr 18, 2022 | 107.82 | 108.02 | 99.39 | 102.00 | 3,262,241 | -6.23(-5.76%) |
Apr 14, 2022 | 117.21 | 119.96 | 108.09 | 108.23 | 2,872,625 | -8.77(-7.50%) |
Apr 13, 2022 | 105.84 | 117.00 | 105.24 | 117.00 | 5,498,658 | +9.45(+8.79%) |
Apr 12, 2022 | 115.53 | 118.23 | 106.63 | 107.55 | 3,022,268 | -6.21(-5.46%) |
Apr 11, 2022 | 108.94 | 117.89 | 108.60 | 113.76 | 2,045,784 | +1.67(+1.49%) |
Apr 08, 2022 | 110.19 | 118.20 | 108.90 | 112.09 | 2,394,809 | +0.15(+0.13%) |
Apr 07, 2022 | 103.95 | 112.20 | 103.11 | 111.94 | 2,986,764 | +4.99(+4.67%) |
Apr 06, 2022 | 111.00 | 111.82 | 103.82 | 106.95 | 2,321,404 | -7.68(-6.70%) |
Apr 05, 2022 | 115.72 | 121.35 | 113.35 | 114.63 | 1,280,527 | -2.05(-1.76%) |
Apr 04, 2022 | 112.49 | 118.39 | 111.12 | 116.68 | 1,938,741 | +5.57(+5.01%) |
Apr 01, 2022 | 107.66 | 111.87 | 106.45 | 111.11 | 2,102,228 | +0.33(+0.30%) |
Mar 31, 2022 | 119.56 | 119.85 | 110.68 | 110.78 | 2,213,569 | -10.69(-8.80%) |
Mar 30, 2022 | 119.86 | 126.87 | 118.70 | 121.47 | 3,373,815 | -8.05(-6.22%) |
Mar 29, 2022 | 122.23 | 130.58 | 119.59 | 129.52 | 1,907,605 | +9.67(+8.07%) |
Mar 28, 2022 | 115.68 | 120.10 | 111.65 | 119.85 | 1,271,747 | +5.07(+4.42%) |
Mar 25, 2022 | 122.29 | 122.60 | 111.89 | 114.78 | 1,534,797 | -6.59(-5.43%) |
Mar 24, 2022 | 120.94 | 122.38 | 115.60 | 121.37 | 952,519 | +0.30(+0.25%) |
Mar 23, 2022 | 125.14 | 129.19 | 120.25 | 121.07 | 1,451,831 | -6.58(-5.15%) |
Mar 22, 2022 | 119.34 | 129.79 | 118.25 | 127.65 | 1,861,300 | +9.00(+7.59%) |
Mar 21, 2022 | 124.23 | 125.82 | 117.02 | 118.65 | 1,675,158 | -6.29(-5.03%) |
Mar 18, 2022 | 119.63 | 126.62 | 118.71 | 124.94 | 3,131,601 | +5.08(+4.24%) |
Mar 17, 2022 | 117.43 | 120.31 | 114.01 | 119.86 | 2,062,765 | +0.71(+0.60%) |
Mar 16, 2022 | 115.18 | 119.51 | 112.33 | 119.15 | 3,645,255 | +6.35(+5.63%) |
Mar 15, 2022 | 106.68 | 118.30 | 106.68 | 112.80 | 3,181,711 | +7.99(+7.62%) |
Mar 14, 2022 | 112.71 | 114.97 | 104.00 | 104.81 | 2,304,391 | -9.64(-8.42%) |
Mar 11, 2022 | 123.22 | 124.99 | 113.78 | 114.45 | 2,582,315 | -6.28(-5.20%) |
Mar 10, 2022 | 126.85 | 120.73 | 1,734,654 | -5.98(-4.72%) | ||
Mar 09, 2022 | 133.00 | 135.30 | 124.95 | 126.71 | 1,700,622 | -3.51(-2.70%) |
Mar 08, 2022 | 127.64 | 137.00 | 125.90 | 130.22 | 1,984,375 | +3.99(+3.16%) |
Mar 07, 2022 | 127.21 | 131.93 | 123.61 | 126.23 | 2,572,222 | +1.42(+1.14%) |
Mar 04, 2022 | 125.64 | 129.35 | 121.60 | 124.81 | 2,213,900 | +0.73(+0.59%) |
Mar 03, 2022 | 131.51 | 132.49 | 121.38 | 124.08 | 2,049,857 | -6.93(-5.29%) |
Mar 02, 2022 | 132.77 | 133.74 | 126.17 | 131.01 | 1,858,347 | -1.50(-1.13%) |
Mar 01, 2022 | 141.71 | 143.40 | 130.70 | 132.51 | 2,116,031 | -8.36(-5.93%) |
Feb 28, 2022 | 129.92 | 142.72 | 129.15 | 140.87 | 2,892,605 | +9.68(+7.38%) |
Feb 25, 2022 | 130.87 | 133.61 | 123.22 | 131.19 | 3,233,755 | +4.12(+3.24%) |
Feb 24, 2022 | 100.81 | 131.26 | 100.57 | 127.07 | 6,260,942 | +5.75(+4.74%) |
Feb 23, 2022 | 126.62 | 132.44 | 119.94 | 121.32 | 3,138,228 | -1.13(-0.92%) |
Feb 22, 2022 | 125.94 | 130.43 | 117.88 | 122.45 | 2,623,353 | -5.64(-4.40%) |
Feb 18, 2022 | 128.09 | 0 | -2.71(-2.07%) | |||
Feb 17, 2022 | 138.55 | 140.00 | 129.53 | 130.80 | 1,548,997 | -5.74(-4.20%) |
Feb 16, 2022 | 145.18 | 145.18 | 133.40 | 136.54 | 1,905,638 | -11.85(-7.99%) |
Feb 15, 2022 | 145.06 | 148.87 | 140.88 | 148.39 | 1,365,262 | +6.18(+4.35%) |
Feb 14, 2022 | 143.36 | 148.18 | 140.01 | 142.21 | 1,632,614 | -3.51(-2.41%) |
Feb 11, 2022 | 148.01 | 150.19 | 143.62 | 145.72 | 1,165,417 | -2.05(-1.39%) |
Feb 10, 2022 | 148.12 | 156.04 | 146.16 | 147.77 | 1,312,336 | -4.22(-2.78%) |
Feb 09, 2022 | 148.49 | 152.27 | 145.83 | 151.99 | 1,249,976 | +5.06(+3.44%) |
Feb 08, 2022 | 140.62 | 149.11 | 140.62 | 146.93 | 1,673,842 | +5.69(+4.03%) |
Feb 07, 2022 | 143.11 | 150.97 | 141.04 | 141.24 | 1,528,339 | -1.33(-0.93%) |
Feb 04, 2022 | 142.21 | 144.76 | 135.50 | 142.57 | 2,308,323 | +4.02(+2.90%) |
Feb 03, 2022 | 144.60 | 137.00 | 138.55 | 2,516,196 | -8.76(-5.95%) | |
Feb 02, 2022 | 161.46 | 163.07 | 146.38 | 147.31 | 2,827,745 | -15.24(-9.38%) |
Feb 01, 2022 | 156.54 | 163.99 | 153.47 | 162.55 | 1,224,074 | +6.63(+4.25%) |
Jan 31, 2022 | 148.02 | 155.92 | 1,712,447 | +9.14(+6.23%) | ||
Jan 28, 2022 | 140.60 | 151.14 | 137.90 | 146.78 | 1,871,502 | +6.26(+4.45%) |
Jan 27, 2022 | 147.02 | 149.51 | 138.44 | 140.52 | 1,872,084 | -2.15(-1.51%) |
Jan 26, 2022 | 155.05 | 155.50 | 140.98 | 142.67 | 2,477,268 | -6.19(-4.16%) |
Jan 25, 2022 | 147.00 | 156.63 | 144.85 | 148.86 | 2,662,445 | -3.92(-2.57%) |
Jan 24, 2022 | 130.44 | 154.29 | 129.50 | 152.78 | 4,426,735 | +13.06(+9.35%) |
Jan 21, 2022 | 144.63 | 145.72 | 137.32 | 139.72 | 3,368,721 | -8.18(-5.53%) |
Jan 20, 2022 | 158.94 | 162.84 | 146.80 | 147.90 | 2,745,159 | -8.12(-5.20%) |
Jan 19, 2022 | 159.00 | 164.88 | 155.27 | 156.02 | 2,211,759 | -6.31(-3.89%) |
Jan 18, 2022 | 166.49 | 168.72 | 161.43 | 162.33 | 2,197,908 | -9.13(-5.32%) |
Jan 14, 2022 | 171.46 | 0 | +1.29(+0.76%) | |||
Jan 13, 2022 | 176.99 | 177.79 | 170.05 | 170.17 | 1,566,103 | -5.85(-3.32%) |
Jan 12, 2022 | 181.63 | 183.64 | 176.01 | 176.02 | 1,175,671 | -5.79(-3.18%) |
Jan 11, 2022 | 176.63 | 182.92 | 174.80 | 181.81 | 941,779 | +5.32(+3.01%) |
Jan 10, 2022 | 178.41 | 178.41 | 168.15 | 176.49 | 1,601,923 | -3.59(-1.99%) |
Jan 07, 2022 | 173.00 | 181.10 | 171.51 | 180.08 | 1,374,570 | +5.96(+3.42%) |
Jan 06, 2022 | 170.90 | 178.62 | 165.75 | 174.12 | 1,643,003 | +3.86(+2.27%) |
Jan 05, 2022 | 179.51 | 180.80 | 166.60 | 170.26 | 2,802,612 | -16.02(-8.60%) |
Jan 04, 2022 | 194.72 | 197.77 | 179.71 | 186.28 | 1,835,023 | -9.49(-4.85%) |
Jan 03, 2022 | 191.11 | 196.53 | 186.60 | 195.77 | 1,229,237 | +5.80(+3.05%) |
Dec 31, 2021 | 191.72 | 194.04 | 187.50 | 189.97 | 787,154 | -2.84(-1.47%) |
Dec 30, 2021 | 191.81 | 197.84 | 191.81 | 192.81 | 653,552 | +1.09(+0.57%) |
Dec 29, 2021 | 193.20 | 194.11 | 189.23 | 191.72 | 789,683 | -1.14(-0.59%) |
Dec 28, 2021 | 197.61 | 198.47 | 192.54 | 192.86 | 948,372 | -6.02(-3.03%) |
Dec 27, 2021 | 204.39 | 206.48 | 197.86 | 198.88 | 700,111 | -5.49(-2.69%) |
Dec 23, 2021 | 203.15 | 205.59 | 199.92 | 204.37 | 623,827 | +0.58(+0.28%) |
Dec 22, 2021 | 204.86 | 206.89 | 201.19 | 203.79 | 807,652 | -0.75(-0.37%) |
Dec 21, 2021 | 197.34 | 205.78 | 197.34 | 204.54 | 1,078,823 | +8.56(+4.37%) |
Dec 20, 2021 | 196.19 | 197.99 | 193.73 | 195.98 | 1,410,196 | -5.80(-2.87%) |
Dec 17, 2021 | 187.72 | 204.00 | 183.74 | 201.78 | 2,109,036 | +12.27(+6.47%) |
Dec 16, 2021 | 200.65 | 203.00 | 184.29 | 189.51 | 2,811,438 | -17.78(-8.58%) |
Dec 15, 2021 | 204.80 | 209.38 | 201.15 | 207.29 | 1,353,383 | +1.18(+0.57%) |
Dec 14, 2021 | 202.57 | 209.45 | 201.37 | 206.11 | 1,363,236 | +0.56(+0.27%) |
Dec 13, 2021 | 202.25 | 206.64 | 197.86 | 205.55 | 1,331,989 | +3.51(+1.74%) |
Dec 10, 2021 | 215.64 | 219.28 | 199.92 | 202.04 | 2,761,161 | -17.09(-7.80%) |
Dec 09, 2021 | 237.59 | 238.40 | 218.96 | 219.13 | 2,036,084 | -18.85(-7.92%) |
Dec 08, 2021 | 231.00 | 240.07 | 229.44 | 237.98 | 936,481 | +7.84(+3.41%) |
Dec 07, 2021 | 229.00 | 232.91 | 225.62 | 230.14 | 1,595,470 | +8.84(+3.99%) |
Dec 06, 2021 | 229.85 | 232.07 | 221.24 | 221.30 | 2,277,003 | -13.11(-5.59%) |
Dec 03, 2021 | 236.61 | 239.59 | 226.58 | 234.41 | 1,506,775 | -2.02(-0.85%) |
Dec 02, 2021 | 241.50 | 246.69 | 230.27 | 236.43 | 1,606,493 | -7.71(-3.16%) |
Dec 01, 2021 | 251.82 | 261.24 | 242.77 | 244.14 | 1,409,474 | -3.70(-1.49%) |
Nov 30, 2021 | 267.50 | 269.77 | 247.69 | 247.84 | 2,034,639 | -19.67(-7.35%) |
Nov 29, 2021 | 270.84 | 273.64 | 265.64 | 267.51 | 983,336 | -8.91(-3.22%) |
Nov 26, 2021 | 292.10 | 298.00 | 275.12 | 276.42 | 984,325 | -2.90(-1.04%) |
Nov 24, 2021 | 264.62 | 284.14 | 262.09 | 279.32 | 1,896,203 | +19.52(+7.51%) |
Nov 23, 2021 | 259.55 | 260.88 | 248.85 | 259.80 | 840,504 | +1.27(+0.49%) |
Nov 22, 2021 | 276.26 | 279.18 | 258.00 | 258.53 | 1,057,239 | -16.28(-5.92%) |
Nov 19, 2021 | 263.00 | 281.93 | 261.13 | 274.81 | 1,761,305 | +16.00(+6.18%) |
Nov 18, 2021 | 265.11 | 260.05 | 258.01 | 258.81 | 684,428 | -4.47(-1.70%) |
Nov 17, 2021 | 269.87 | 270.49 | 260.38 | 263.28 | 1,006,678 | -5.18(-1.93%) |
Nov 16, 2021 | 254.71 | 272.50 | 253.17 | 268.46 | 1,634,255 | +14.93(+5.89%) |
Nov 15, 2021 | 253.27 | 256.43 | 251.27 | 253.53 | 712,582 | -4.48(-1.74%) |
Nov 12, 2021 | 244.10 | 258.05 | 242.10 | 258.01 | 1,284,495 | +13.94(+5.71%) |
Nov 11, 2021 | 242.59 | 247.84 | 241.34 | 244.07 | 583,165 | +3.14(+1.30%) |
Nov 10, 2021 | 248.29 | 239.46 | 240.93 | 1,101,778 | -9.68(-3.86%) | |
Nov 09, 2021 | 244.85 | 252.72 | 244.53 | 250.61 | 1,066,742 | +6.41(+2.62%) |
Nov 08, 2021 | 245.60 | 249.84 | 242.28 | 244.20 | 1,262,801 | -2.02(-0.82%) |
Nov 05, 2021 | 253.00 | 254.45 | 239.01 | 246.22 | 2,255,943 | -9.35(-3.66%) |
Nov 04, 2021 | 250.01 | 261.15 | 241.20 | 255.57 | 3,174,045 | -13.33(-4.96%) |
Nov 03, 2021 | 258.00 | 272.26 | 257.12 | 268.90 | 3,499,422 | +11.65(+4.53%) |
Nov 02, 2021 | 254.39 | 258.59 | 242.99 | 257.25 | 1,817,579 | +4.73(+1.87%) |
Nov 01, 2021 | 247.84 | 255.33 | 242.79 | 252.52 | 1,469,733 | +3.42(+1.37%) |
Oct 29, 2021 | 240.80 | 250.17 | 240.80 | 249.10 | 1,377,960 | -1.41(-0.56%) |
Oct 28, 2021 | 232.38 | 250.80 | 232.29 | 250.51 | 2,119,812 | +20.38(+8.86%) |
Oct 27, 2021 | 238.81 | 241.74 | 229.70 | 230.13 | 2,502,587 | -5.87(-2.49%) |
Oct 26, 2021 | 236.47 | 236.00 | 1,028,403 | +0.87(+0.37%) | ||
Oct 25, 2021 | 238.04 | 239.77 | 233.52 | 235.13 | 1,376,194 | -1.34(-0.57%) |
Oct 22, 2021 | 243.23 | 243.49 | 233.02 | 236.47 | 1,273,088 | -7.36(-3.02%) |
Oct 21, 2021 | 246.36 | 247.70 | 242.25 | 243.83 | 899,947 | -4.06(-1.64%) |
Oct 20, 2021 | 248.03 | 252.50 | 247.65 | 247.89 | 839,272 | -1.14(-0.46%) |
Oct 19, 2021 | 246.00 | 249.50 | 241.81 | 249.03 | 1,067,448 | +6.70(+2.76%) |
Oct 18, 2021 | 239.65 | 243.77 | 235.11 | 242.33 | 1,233,423 | +2.56(+1.07%) |
Oct 15, 2021 | 245.10 | 247.98 | 239.14 | 239.77 | 782,787 | -2.33(-0.96%) |
Oct 14, 2021 | 229.65 | 242.98 | 228.70 | 242.10 | 1,533,157 | +6.64(+2.82%) |
Oct 13, 2021 | 226.69 | 236.00 | 223.00 | 235.46 | 2,285,375 | +1.19(+0.51%) |
Oct 12, 2021 | 235.32 | 240.78 | 233.45 | 234.27 | 1,302,498 | +0.05(+0.02%) |
Oct 11, 2021 | 242.26 | 242.26 | 233.91 | 234.22 | 963,939 | -7.95(-3.28%) |
Oct 08, 2021 | 244.42 | 247.53 | 240.63 | 242.17 | 739,718 | -1.22(-0.50%) |
Oct 07, 2021 | 240.14 | 250.28 | 240.14 | 243.39 | 939,237 | +2.71(+1.13%) |
Oct 06, 2021 | 239.79 | 247.03 | 236.79 | 240.68 | 1,057,075 | -0.67(-0.28%) |
Oct 05, 2021 | 241.95 | 246.24 | 240.21 | 241.35 | 1,929,322 | +1.86(+0.78%) |
Oct 04, 2021 | 245.00 | 251.00 | 238.29 | 239.49 | 2,365,448 | -13.58(-5.37%) |
Oct 01, 2021 | 255.63 | 257.64 | 246.04 | 253.07 | 1,816,392 | -2.44(-0.95%) |
Sep 30, 2021 | 263.55 | 266.28 | 254.07 | 255.51 | 2,248,852 | -15.34(-5.66%) |
Sep 29, 2021 | 278.34 | 287.90 | 270.06 | 270.85 | 1,064,523 | -7.37(-2.65%) |
Sep 28, 2021 | 283.18 | 283.86 | 274.31 | 278.22 | 885,502 | -7.14(-2.50%) |
Sep 27, 2021 | 276.17 | 291.60 | 275.00 | 285.36 | 1,168,740 | +10.77(+3.92%) |
Sep 24, 2021 | 272.52 | 277.06 | 270.93 | 274.59 | 960,120 | -0.41(-0.15%) |
Sep 23, 2021 | 273.28 | 276.88 | 269.00 | 275.00 | 1,390,209 | -2.57(-0.93%) |
Sep 22, 2021 | 279.81 | 283.48 | 274.25 | 277.57 | 916,734 | -1.69(-0.61%) |
Sep 21, 2021 | 281.26 | 287.65 | 278.63 | 279.26 | 746,110 | -1.35(-0.48%) |
Sep 20, 2021 | 277.50 | 284.72 | 275.67 | 280.61 | 1,042,411 | -5.65(-1.97%) |
Sep 17, 2021 | 279.84 | 287.53 | 278.27 | 286.26 | 1,568,586 | +8.39(+3.02%) |
Sep 16, 2021 | 275.89 | 282.79 | 275.57 | 277.87 | 1,690,258 | +1.47(+0.53%) |
Sep 15, 2021 | 265.16 | 278.81 | 263.01 | 276.40 | 1,283,174 | +10.03(+3.77%) |
Sep 14, 2021 | 270.00 | 272.75 | 265.21 | 266.37 | 703,097 | -1.78(-0.66%) |
Sep 13, 2021 | 260.89 | 268.29 | 256.90 | 268.15 | 845,583 | +5.92(+2.26%) |
Sep 10, 2021 | 269.89 | 272.00 | 262.09 | 262.23 | 724,931 | -3.66(-1.38%) |
Sep 09, 2021 | 265.51 | 269.48 | 260.60 | 265.89 | 1,050,006 | +1.91(+0.72%) |
Sep 08, 2021 | 270.00 | 270.78 | 262.51 | 263.98 | 784,244 | -5.73(-2.12%) |
Sep 07, 2021 | 270.00 | 272.99 | 264.67 | 269.71 | 875,543 | -3.83(-1.40%) |
Sep 03, 2021 | 272.76 | 279.94 | 269.04 | 273.54 | 676,551 | -0.76(-0.28%) |
Sep 02, 2021 | 279.01 | 280.55 | 271.88 | 274.30 | 1,015,551 | -4.77(-1.71%) |