Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 126.00 | 129.20 | 119.00 | 128.50 | 7,038,068 | +3.60(+2.88%) |
Sep 29, 2022 | 124.30 | 132.40 | 124.00 | 124.90 | 9,620,334 | +5.40(+4.52%) |
Sep 28, 2022 | 126.00 | 129.20 | 117.20 | 119.50 | 7,373,836 | -7.80(-6.13%) |
Sep 27, 2022 | 120.00 | 132.10 | 118.65 | 127.30 | 9,610,347 | +2.50(+2.00%) |
Sep 26, 2022 | 122.40 | 126.10 | 115.10 | 124.80 | 8,896,564 | +6.50(+5.49%) |
Sep 23, 2022 | 112.30 | 125.90 | 111.90 | 118.30 | 14,211,571 | +9.60(+8.83%) |
Sep 22, 2022 | 107.90 | 111.70 | 105.50 | 108.70 | 7,646,908 | -0.50(-0.46%) |
Sep 21, 2022 | 102.20 | 109.28 | 98.90 | 109.20 | 10,066,069 | +4.60(+4.40%) |
Sep 20, 2022 | 102.50 | 106.30 | 101.20 | 104.60 | 7,258,490 | +5.20(+5.23%) |
Sep 19, 2022 | 106.90 | 107.10 | 98.20 | 99.40 | 4,840,306 | -4.60(-4.42%) |
Sep 16, 2022 | 108.20 | 112.10 | 103.20 | 104.00 | 8,504,387 | -0.10(-0.10%) |
Sep 15, 2022 | 105.10 | 105.70 | 100.50 | 104.10 | 7,353,048 | -0.50(-0.48%) |
Sep 14, 2022 | 104.80 | 107.60 | 102.80 | 104.60 | 7,049,051 | -0.60(-0.57%) |
Sep 13, 2022 | 98.90 | 107.30 | 97.00 | 105.20 | 11,137,883 | +12.50(+13.48%) |
Sep 12, 2022 | 91.00 | 94.55 | 89.80 | 92.70 | 4,938,408 | -0.80(-0.86%) |
Sep 09, 2022 | 92.80 | 93.55 | 91.10 | 93.50 | 5,469,430 | -1.50(-1.58%) |
Sep 08, 2022 | 100.10 | 101.00 | 94.60 | 95.00 | 6,259,008 | -2.30(-2.36%) |
Sep 07, 2022 | 106.40 | 106.60 | 96.85 | 97.30 | 6,439,561 | -8.70(-8.21%) |
Sep 06, 2022 | 99.50 | 106.65 | 98.90 | 106.00 | 8,020,573 | +3.20(+3.11%) |
Sep 02, 2022 | 96.10 | 105.00 | 94.00 | 102.80 | 9,298,288 | +1.50(+1.48%) |
Sep 01, 2022 | 105.20 | 109.20 | 100.72 | 101.30 | 8,691,415 | -1.00(-0.98%) |
Aug 31, 2022 | 102.50 | 104.77 | 100.00 | 102.30 | 6,582,612 | -3.40(-3.22%) |
Aug 30, 2022 | 101.90 | 108.20 | 101.30 | 105.70 | 9,328,106 | +2.60(+2.52%) |
Aug 29, 2022 | 106.30 | 107.10 | 101.30 | 103.10 | 7,067,460 | -1.00(-0.96%) |
Aug 26, 2022 | 91.40 | 104.80 | 90.20 | 104.10 | 11,796,658 | +13.20(+14.52%) |
Aug 25, 2022 | 93.90 | 95.35 | 90.20 | 90.90 | 4,916,385 | -4.30(-4.52%) |
Aug 24, 2022 | 99.20 | 99.90 | 94.30 | 95.20 | 5,214,319 | -5.30(-5.27%) |
Aug 23, 2022 | 102.10 | 103.00 | 97.70 | 100.50 | 6,412,509 | -2.30(-2.24%) |
Aug 22, 2022 | 99.80 | 103.60 | 98.20 | 102.80 | 9,123,952 | +9.10(+9.71%) |
Aug 19, 2022 | 90.00 | 96.19 | 89.50 | 93.70 | 9,143,670 | +6.20(+7.09%) |
Aug 18, 2022 | 89.50 | 90.60 | 87.10 | 87.50 | 4,736,629 | -1.90(-2.13%) |
Aug 17, 2022 | 91.30 | 92.90 | 87.70 | 89.40 | 7,784,520 | -0.40(-0.45%) |
Aug 16, 2022 | 89.40 | 91.40 | 88.30 | 89.80 | 4,977,955 | +0.70(+0.79%) |
Aug 15, 2022 | 93.00 | 93.00 | 88.10 | 89.10 | 3,868,961 | -2.00(-2.20%) |
Aug 12, 2022 | 91.70 | 92.55 | 88.00 | 91.10 | 5,015,757 | -1.50(-1.62%) |
Aug 11, 2022 | 91.20 | 95.55 | 90.34 | 92.60 | 6,972,906 | +0.90(+0.98%) |
Aug 10, 2022 | 95.00 | 95.98 | 91.10 | 91.70 | 5,746,653 | -8.60(-8.57%) |
Aug 09, 2022 | 101.20 | 102.70 | 99.00 | 100.30 | 4,222,917 | +1.20(+1.21%) |
Aug 08, 2022 | 98.80 | 101.90 | 95.00 | 99.10 | 6,554,719 | +0.30(+0.30%) |
Aug 05, 2022 | 105.80 | 105.80 | 98.40 | 98.80 | 6,842,945 | -3.40(-3.33%) |
Aug 04, 2022 | 103.30 | 105.90 | 102.10 | 102.20 | 4,861,727 | +0.10(+0.10%) |
Aug 03, 2022 | 106.90 | 107.40 | 101.10 | 102.10 | 5,245,416 | -8.20(-7.43%) |
Aug 02, 2022 | 110.40 | 113.60 | 104.70 | 110.30 | 8,573,748 | +2.10(+1.94%) |
Aug 01, 2022 | 106.00 | 108.99 | 103.40 | 108.20 | 6,316,429 | +5.00(+4.84%) |
Jul 29, 2022 | 104.20 | 105.70 | 102.10 | 103.20 | 5,108,135 | -1.70(-1.62%) |
Jul 28, 2022 | 111.30 | 113.40 | 104.40 | 104.90 | 6,757,248 | -8.40(-7.41%) |
Jul 27, 2022 | 114.90 | 115.30 | 109.80 | 113.30 | 6,666,502 | -5.80(-4.87%) |
Jul 26, 2022 | 116.90 | 121.70 | 116.20 | 119.10 | 7,480,302 | +4.10(+3.57%) |
Jul 25, 2022 | 116.80 | 118.00 | 113.40 | 115.00 | 5,030,687 | -1.90(-1.63%) |
Jul 22, 2022 | 117.90 | 122.20 | 116.10 | 116.90 | 7,002,333 | -1.40(-1.18%) |
Jul 21, 2022 | 122.20 | 124.85 | 117.90 | 118.30 | 6,114,981 | -4.20(-3.43%) |
Jul 20, 2022 | 125.50 | 126.70 | 121.50 | 122.50 | 5,782,395 | -4.40(-3.47%) |
Jul 19, 2022 | 125.70 | 127.20 | 123.10 | 126.90 | 5,097,235 | -2.50(-1.93%) |
Jul 18, 2022 | 123.20 | 131.20 | 121.70 | 129.40 | 5,295,357 | +5.00(+4.02%) |
Jul 15, 2022 | 130.30 | 131.70 | 124.00 | 124.40 | 6,094,569 | -10.10(-7.51%) |
Jul 14, 2022 | 140.40 | 143.60 | 133.90 | 134.50 | 6,595,028 | +0.60(+0.45%) |
Jul 13, 2022 | 142.30 | 143.20 | 132.10 | 133.90 | 6,129,707 | -3.50(-2.55%) |
Jul 12, 2022 | 135.50 | 139.50 | 131.20 | 137.40 | 4,114,587 | +2.10(+1.55%) |
Jul 11, 2022 | 133.20 | 136.80 | 131.60 | 135.30 | 4,194,663 | +5.40(+4.16%) |
Jul 08, 2022 | 134.70 | 134.70 | 128.30 | 129.90 | 5,303,092 | -4.50(-3.35%) |
Jul 07, 2022 | 135.10 | 135.50 | 131.10 | 134.40 | 3,517,831 | -2.10(-1.54%) |
Jul 06, 2022 | 140.40 | 143.40 | 135.30 | 136.50 | 4,290,197 | -3.60(-2.57%) |
Jul 05, 2022 | 147.40 | 151.80 | 139.10 | 140.10 | 4,723,173 | +0.20(+0.14%) |
Jul 01, 2022 | 147.50 | 151.50 | 139.00 | 139.90 | 4,566,466 | -5.40(-3.72%) |
Jun 30, 2022 | 148.00 | 153.96 | 143.70 | 145.30 | 6,516,387 | +1.60(+1.11%) |
Jun 29, 2022 | 144.00 | 148.30 | 141.00 | 143.70 | 4,101,335 | +1.00(+0.70%) |
Jun 28, 2022 | 134.70 | 144.70 | 132.75 | 142.70 | 5,207,719 | +5.60(+4.08%) |
Jun 27, 2022 | 142.00 | 144.50 | 136.30 | 137.10 | 4,156,256 | -6.80(-4.73%) |
Jun 24, 2022 | 144.00 | 144.40 | 140.50 | 143.90 | 3,738,326 | -4.00(-2.70%) |
Jun 23, 2022 | 146.60 | 153.75 | 145.90 | 147.90 | 4,413,193 | -0.60(-0.40%) |
Jun 22, 2022 | 161.40 | 162.30 | 147.50 | 148.50 | 5,093,521 | -9.30(-5.89%) |
Jun 21, 2022 | 153.00 | 157.80 | 148.70 | 157.80 | 4,447,370 | -4.10(-2.53%) |
Jun 17, 2022 | 168.90 | 172.90 | 159.45 | 161.90 | 5,813,096 | -7.60(-4.48%) |
Jun 16, 2022 | 166.70 | 176.30 | 164.90 | 169.50 | 9,056,731 | +14.00(+9.00%) |
Jun 15, 2022 | 163.80 | 164.50 | 147.00 | 155.50 | 8,411,838 | -14.30(-8.42%) |
Jun 14, 2022 | 175.80 | 179.60 | 167.00 | 169.80 | 6,848,366 | -8.20(-4.61%) |
Jun 13, 2022 | 166.10 | 181.00 | 158.50 | 178.00 | 11,607,530 | +30.10(+20.35%) |
Jun 10, 2022 | 143.80 | 152.60 | 141.70 | 147.90 | 9,376,904 | +12.40(+9.15%) |
Jun 09, 2022 | 129.80 | 136.45 | 126.70 | 135.50 | 5,369,401 | +9.00(+7.11%) |
Jun 08, 2022 | 128.90 | 131.00 | 125.50 | 126.50 | 4,252,277 | -0.40(-0.32%) |
Jun 07, 2022 | 137.00 | 137.40 | 126.30 | 126.90 | 4,144,912 | -4.90(-3.72%) |
Jun 06, 2022 | 130.60 | 135.20 | 129.60 | 131.80 | 4,471,552 | -2.80(-2.08%) |
Jun 03, 2022 | 136.30 | 139.00 | 133.30 | 134.60 | 5,124,938 | +2.00(+1.51%) |
Jun 02, 2022 | 137.70 | 139.00 | 129.30 | 132.60 | 4,490,265 | -4.30(-3.14%) |
Jun 01, 2022 | 135.70 | 147.70 | 133.60 | 136.90 | 6,145,308 | -1.50(-1.08%) |
May 31, 2022 | 146.20 | 151.00 | 137.10 | 138.40 | 5,154,184 | -3.70(-2.60%) |
May 27, 2022 | 145.30 | 147.10 | 141.50 | 142.10 | 3,749,010 | -8.80(-5.83%) |
May 26, 2022 | 150.70 | 151.60 | 147.60 | 150.90 | 4,039,281 | -1.90(-1.24%) |
May 25, 2022 | 162.10 | 162.27 | 150.40 | 152.80 | 4,971,679 | -4.70(-2.98%) |
May 24, 2022 | 161.30 | 169.00 | 156.40 | 157.50 | 7,892,904 | +0.10(+0.06%) |
May 23, 2022 | 156.10 | 164.15 | 153.00 | 157.40 | 5,940,723 | -2.70(-1.69%) |
May 20, 2022 | 152.20 | 178.40 | 151.10 | 160.10 | 10,846,208 | +0.30(+0.19%) |
May 19, 2022 | 181.30 | 183.10 | 158.80 | 159.80 | 8,998,750 | -16.70(-9.46%) |
May 18, 2022 | 149.70 | 178.20 | 148.50 | 176.50 | 8,962,487 | +31.30(+21.56%) |
May 17, 2022 | 144.20 | 149.60 | 142.10 | 145.20 | 5,525,836 | -5.70(-3.78%) |
May 16, 2022 | 159.60 | 161.20 | 150.35 | 150.90 | 5,166,300 | -10.20(-6.33%) |
May 13, 2022 | 167.80 | 170.90 | 160.55 | 161.10 | 6,382,933 | -17.10(-9.60%) |
May 12, 2022 | 187.50 | 193.45 | 176.35 | 178.20 | 7,966,588 | -4.80(-2.62%) |
May 11, 2022 | 186.10 | 188.95 | 171.00 | 183.00 | 9,896,072 | -2.00(-1.08%) |
May 10, 2022 | 180.40 | 196.30 | 179.15 | 185.00 | 8,475,705 | -9.90(-5.08%) |
May 09, 2022 | 185.50 | 197.50 | 182.50 | 194.90 | 11,606,242 | +21.10(+12.14%) |
May 06, 2022 | 181.40 | 196.50 | 173.00 | 173.80 | 13,218,050 | -3.80(-2.14%) |
May 05, 2022 | 145.70 | 183.10 | 144.10 | 177.60 | 13,197,488 | +37.00(+26.32%) |
May 04, 2022 | 159.60 | 163.20 | 138.60 | 140.60 | 9,246,410 | -22.50(-13.80%) |
May 03, 2022 | 174.90 | 177.50 | 162.00 | 163.10 | 7,887,393 | -15.30(-8.58%) |
May 02, 2022 | 183.80 | 197.60 | 177.00 | 178.40 | 12,160,002 | -4.30(-2.35%) |
Apr 29, 2022 | 167.30 | 184.20 | 159.80 | 182.70 | 9,752,444 | +19.10(+11.67%) |
Apr 28, 2022 | 164.00 | 171.10 | 152.50 | 163.60 | 9,248,508 | -13.90(-7.83%) |
Apr 27, 2022 | 172.70 | 178.00 | 162.10 | 177.50 | 12,690,181 | +5.20(+3.02%) |
Apr 26, 2022 | 152.70 | 173.40 | 152.50 | 172.30 | 11,954,748 | +23.80(+16.03%) |
Apr 25, 2022 | 157.30 | 167.90 | 147.50 | 148.50 | 14,130,606 | -5.40(-3.51%) |
Apr 22, 2022 | 130.70 | 155.70 | 129.20 | 153.90 | 14,410,118 | +23.70(+18.20%) |
Apr 21, 2022 | 113.80 | 133.30 | 113.40 | 130.20 | 10,065,266 | +13.20(+11.28%) |
Apr 20, 2022 | 118.10 | 121.60 | 115.60 | 117.00 | 6,558,470 | -4.30(-3.54%) |
Apr 19, 2022 | 130.60 | 131.65 | 119.20 | 121.30 | 5,765,687 | -9.90(-7.55%) |
Apr 18, 2022 | 135.60 | 135.95 | 128.90 | 131.20 | 6,405,402 | -2.20(-1.65%) |
Apr 14, 2022 | 126.20 | 134.30 | 123.00 | 133.40 | 5,804,993 | +4.00(+3.09%) |
Apr 13, 2022 | 144.70 | 145.20 | 128.30 | 129.40 | 6,114,417 | -14.60(-10.14%) |
Apr 12, 2022 | 136.80 | 144.65 | 131.90 | 144.00 | 7,615,728 | +2.40(+1.69%) |
Apr 11, 2022 | 135.20 | 142.00 | 132.70 | 141.60 | 6,963,747 | +10.60(+8.09%) |
Apr 08, 2022 | 133.50 | 135.70 | 125.70 | 131.00 | 6,691,980 | -0.30(-0.23%) |
Apr 07, 2022 | 138.20 | 142.10 | 129.40 | 131.30 | 6,691,563 | -5.10(-3.74%) |
Apr 06, 2022 | 138.90 | 148.00 | 135.20 | 136.40 | 10,773,054 | +4.20(+3.18%) |
Apr 05, 2022 | 120.00 | 132.80 | 118.40 | 132.20 | 7,541,358 | +14.40(+12.22%) |
Apr 04, 2022 | 126.00 | 127.47 | 117.35 | 117.80 | 4,177,375 | -9.70(-7.61%) |
Apr 01, 2022 | 131.30 | 135.70 | 127.00 | 127.50 | 5,494,974 | -7.10(-5.27%) |
Mar 31, 2022 | 126.40 | 135.70 | 125.80 | 134.60 | 5,096,023 | +9.10(+7.25%) |
Mar 30, 2022 | 124.60 | 131.20 | 121.60 | 125.50 | 5,444,448 | +2.20(+1.78%) |
Mar 29, 2022 | 127.00 | 128.10 | 122.00 | 123.30 | 7,078,622 | -9.20(-6.94%) |
Mar 28, 2022 | 137.70 | 146.00 | 132.30 | 132.50 | 5,996,153 | -3.40(-2.50%) |
Mar 25, 2022 | 140.00 | 145.50 | 135.30 | 135.90 | 5,364,164 | -5.50(-3.89%) |
Mar 24, 2022 | 146.30 | 149.00 | 139.90 | 141.40 | 4,009,032 | -5.10(-3.48%) |
Mar 23, 2022 | 153.30 | 155.00 | 145.70 | 146.50 | 4,517,171 | -0.70(-0.48%) |
Mar 22, 2022 | 147.00 | 149.40 | 144.80 | 147.20 | 4,067,170 | -3.70(-2.45%) |
Mar 21, 2022 | 153.40 | 159.40 | 145.10 | 150.90 | 5,421,517 | -2.40(-1.57%) |
Mar 18, 2022 | 170.00 | 171.90 | 151.90 | 153.30 | 5,495,009 | -12.90(-7.76%) |
Mar 17, 2022 | 170.60 | 172.70 | 162.10 | 166.20 | 4,040,930 | -4.30(-2.52%) |
Mar 16, 2022 | 188.40 | 193.30 | 168.60 | 170.50 | 6,984,512 | -29.20(-14.62%) |
Mar 15, 2022 | 205.80 | 213.50 | 189.50 | 199.70 | 6,336,637 | -9.10(-4.36%) |
Mar 14, 2022 | 198.30 | 218.00 | 189.20 | 208.80 | 7,563,401 | +9.60(+4.82%) |
Mar 11, 2022 | 184.80 | 200.40 | 184.20 | 199.20 | 5,234,541 | +5.50(+2.84%) |
Mar 10, 2022 | 211.50 | 213.10 | 193.40 | 193.70 | 5,610,849 | -13.80(-6.65%) |
Mar 09, 2022 | 203.40 | 209.80 | 198.30 | 207.50 | 6,339,459 | -12.60(-5.72%) |
Mar 08, 2022 | 221.90 | 234.70 | 203.10 | 220.10 | 10,712,269 | -3.90(-1.74%) |
Mar 07, 2022 | 199.80 | 225.00 | 199.30 | 224.00 | 8,579,765 | +25.50(+12.85%) |
Mar 04, 2022 | 202.00 | 211.00 | 196.60 | 198.50 | 10,669,343 | +12.10(+6.49%) |
Mar 03, 2022 | 181.60 | 193.65 | 177.90 | 186.40 | 7,249,121 | +2.00(+1.08%) |
Mar 02, 2022 | 200.10 | 202.30 | 181.70 | 184.40 | 7,278,278 | -19.00(-9.34%) |
Mar 01, 2022 | 182.10 | 207.60 | 178.60 | 203.40 | 10,834,438 | +28.00(+15.96%) |
Feb 28, 2022 | 182.30 | 185.50 | 170.30 | 175.40 | 9,647,749 | +11.70(+7.15%) |
Feb 25, 2022 | 172.30 | 172.90 | 160.30 | 163.70 | 8,107,889 | -10.70(-6.14%) |
Feb 24, 2022 | 213.40 | 213.88 | 172.80 | 174.40 | 12,422,335 | -8.40(-4.60%) |
Feb 23, 2022 | 161.90 | 184.00 | 161.10 | 182.80 | 10,137,185 | +14.60(+8.68%) |
Feb 22, 2022 | 173.40 | 182.40 | 163.50 | 168.20 | 11,419,080 | -1.85(-1.09%) |
Feb 18, 2022 | 170.05 | 0 | +5.85(+3.56%) | |||
Feb 17, 2022 | 151.80 | 165.50 | 150.90 | 164.20 | 10,328,693 | +23.90(+17.03%) |
Feb 16, 2022 | 151.90 | 156.60 | 139.00 | 140.30 | 7,883,541 | -8.60(-5.78%) |
Feb 15, 2022 | 151.80 | 157.79 | 148.20 | 148.90 | 7,580,713 | -20.40(-12.05%) |
Feb 14, 2022 | 169.60 | 185.80 | 166.40 | 169.30 | 14,939,213 | +2.70(+1.62%) |
Feb 11, 2022 | 140.10 | 175.40 | 138.50 | 166.60 | 16,472,147 | +26.00(+18.49%) |
Feb 10, 2022 | 132.80 | 145.20 | 123.80 | 140.60 | 11,955,587 | +17.20(+13.94%) |
Feb 09, 2022 | 125.20 | 127.45 | 123.10 | 123.40 | 4,769,631 | -7.50(-5.73%) |
Feb 08, 2022 | 138.50 | 142.20 | 130.10 | 130.90 | 5,988,712 | -9.40(-6.70%) |
Feb 07, 2022 | 141.50 | 143.90 | 135.80 | 140.30 | 4,946,063 | -6.10(-4.17%) |
Feb 04, 2022 | 152.10 | 158.90 | 139.10 | 146.40 | 8,542,212 | -8.30(-5.37%) |
Feb 03, 2022 | 143.60 | 156.90 | 138.00 | 154.70 | 9,622,731 | +23.60(+18.00%) |
Feb 02, 2022 | 134.10 | 139.40 | 130.10 | 131.10 | 6,130,987 | -4.60(-3.39%) |
Feb 01, 2022 | 147.80 | 154.30 | 135.00 | 135.70 | 5,911,744 | -16.50(-10.84%) |
Jan 31, 2022 | 172.00 | 152.10 | 152.20 | 6,989,656 | -17.30(-10.21%) | |
Jan 28, 2022 | 181.00 | 193.00 | 168.00 | 169.50 | 11,273,699 | -17.00(-9.12%) |
Jan 27, 2022 | 170.90 | 194.00 | 165.70 | 186.50 | 11,255,124 | +2.20(+1.19%) |
Jan 26, 2022 | 167.60 | 187.40 | 156.00 | 184.30 | 15,895,374 | +4.80(+2.67%) |
Jan 25, 2022 | 196.30 | 206.60 | 171.60 | 179.50 | 17,635,906 | +2.70(+1.53%) |
Jan 24, 2022 | 192.40 | 223.90 | 173.00 | 176.80 | 20,327,928 | +4.80(+2.79%) |
Jan 21, 2022 | 155.20 | 172.50 | 150.49 | 172.00 | 14,622,021 | +20.90(+13.83%) |
Jan 20, 2022 | 136.70 | 152.62 | 128.60 | 151.10 | 8,246,432 | +9.10(+6.41%) |
Jan 19, 2022 | 132.80 | 143.80 | 131.70 | 142.00 | 8,013,892 | +5.20(+3.80%) |
Jan 18, 2022 | 130.80 | 138.80 | 130.40 | 136.80 | 9,271,376 | +14.00(+11.40%) |
Jan 14, 2022 | 122.80 | 0 | -2.70(-2.15%) | |||
Jan 13, 2022 | 114.50 | 127.15 | 112.70 | 125.50 | 6,216,774 | +10.40(+9.04%) |
Jan 12, 2022 | 114.40 | 118.40 | 111.60 | 115.10 | 4,869,789 | -1.60(-1.37%) |
Jan 11, 2022 | 125.90 | 129.80 | 116.30 | 116.70 | 6,799,598 | -6.80(-5.51%) |
Jan 10, 2022 | 134.20 | 144.80 | 122.70 | 123.50 | 10,084,350 | -3.15(-2.49%) |
Jan 07, 2022 | 132.30 | 137.40 | 125.80 | 126.65 | 6,271,466 | -5.85(-4.42%) |
Jan 06, 2022 | 132.30 | 136.00 | 126.70 | 132.50 | 7,553,721 | +0.70(+0.53%) |
Jan 05, 2022 | 119.00 | 131.80 | 115.10 | 131.80 | 7,664,091 | +14.10(+11.98%) |
Jan 04, 2022 | 116.70 | 123.10 | 116.20 | 117.70 | 4,544,613 | -0.40(-0.34%) |
Jan 03, 2022 | 121.70 | 125.40 | 117.80 | 118.10 | 3,360,688 | -6.20(-4.99%) |
Dec 31, 2021 | 125.40 | 127.60 | 122.50 | 124.30 | 2,820,515 | -1.70(-1.35%) |
Dec 30, 2021 | 125.00 | 127.70 | 121.75 | 126.00 | 2,598,931 | -0.40(-0.32%) |
Dec 29, 2021 | 130.90 | 133.10 | 124.50 | 126.40 | 3,348,677 | -4.70(-3.59%) |
Dec 28, 2021 | 135.20 | 137.30 | 131.10 | 131.10 | 3,790,421 | -5.00(-3.67%) |
Dec 27, 2021 | 139.70 | 142.50 | 135.20 | 136.10 | 3,014,453 | -5.40(-3.82%) |
Dec 23, 2021 | 141.80 | 142.50 | 138.90 | 141.50 | 3,182,091 | -2.20(-1.53%) |
Dec 22, 2021 | 157.00 | 157.00 | 143.70 | 143.70 | 4,098,106 | -13.80(-8.76%) |
Dec 21, 2021 | 161.40 | 167.50 | 154.80 | 157.50 | 4,970,820 | -12.00(-7.08%) |
Dec 20, 2021 | 183.30 | 192.90 | 167.95 | 169.50 | 7,903,170 | +8.50(+5.28%) |
Dec 17, 2021 | 162.50 | 168.20 | 152.00 | 161.00 | 7,876,358 | +7.50(+4.89%) |
Dec 16, 2021 | 140.80 | 160.90 | 140.00 | 153.50 | 6,229,292 | +8.70(+6.01%) |
Dec 15, 2021 | 163.50 | 173.00 | 144.50 | 144.80 | 8,173,278 | -16.90(-10.45%) |
Dec 14, 2021 | 165.70 | 173.20 | 159.10 | 161.70 | 6,999,528 | +4.30(+2.73%) |
Dec 13, 2021 | 150.90 | 160.25 | 150.50 | 157.40 | 5,256,748 | +8.20(+5.50%) |
Dec 10, 2021 | 152.80 | 160.60 | 148.40 | 149.20 | 5,898,503 | -15.00(-9.14%) |
Dec 09, 2021 | 158.20 | 169.40 | 154.00 | 164.20 | 6,104,052 | +6.30(+3.99%) |
Dec 08, 2021 | 170.70 | 174.10 | 157.50 | 157.90 | 3,955,816 | -14.90(-8.62%) |
Dec 07, 2021 | 189.50 | 189.60 | 169.20 | 172.80 | 4,785,402 | -34.50(-16.64%) |
Dec 06, 2021 | 222.60 | 234.65 | 205.70 | 207.30 | 6,953,287 | -27.70(-11.79%) |
Dec 03, 2021 | 205.00 | 262.20 | 202.60 | 235.00 | 11,666,771 | +27.00(+12.98%) |
Dec 02, 2021 | 217.00 | 223.10 | 200.90 | 208.00 | 8,644,291 | -19.60(-8.61%) |
Dec 01, 2021 | 183.20 | 228.21 | 172.70 | 227.60 | 8,187,077 | +22.40(+10.92%) |
Nov 30, 2021 | 183.00 | 205.79 | 177.40 | 205.20 | 8,518,038 | +36.80(+21.85%) |
Nov 29, 2021 | 180.10 | 182.40 | 160.95 | 168.40 | 5,229,676 | -43.40(-20.49%) |
Nov 26, 2021 | 182.00 | 220.00 | 177.70 | 211.80 | 8,885,906 | +57.70(+37.44%) |
Nov 24, 2021 | 163.60 | 167.80 | 152.90 | 154.10 | 4,404,221 | -3.50(-2.22%) |
Nov 23, 2021 | 163.20 | 168.10 | 156.50 | 157.60 | 4,608,188 | -5.50(-3.37%) |
Nov 22, 2021 | 154.10 | 164.20 | 152.40 | 163.10 | 3,439,875 | +3.80(+2.39%) |
Nov 19, 2021 | 157.10 | 161.75 | 154.00 | 159.30 | 3,194,168 | +3.00(+1.92%) |
Nov 18, 2021 | 151.80 | 156.41 | 153.60 | 156.30 | 2,974,100 | +2.40(+1.56%) |
Nov 17, 2021 | 149.80 | 154.60 | 148.50 | 153.90 | 2,912,624 | +3.70(+2.46%) |
Nov 16, 2021 | 151.50 | 151.70 | 146.80 | 150.20 | 2,243,782 | +0.70(+0.47%) |
Nov 15, 2021 | 149.80 | 157.30 | 149.50 | 149.50 | 2,732,257 | -2.90(-1.90%) |
Nov 12, 2021 | 157.10 | 159.20 | 151.60 | 152.40 | 2,773,835 | -8.80(-5.46%) |
Nov 11, 2021 | 160.80 | 163.70 | 155.90 | 161.20 | 2,579,686 | +2.00(+1.26%) |
Nov 10, 2021 | 167.10 | 159.20 | 5,548,982 | -2.70(-1.67%) | ||
Nov 09, 2021 | 159.80 | 167.90 | 159.20 | 161.90 | 4,259,032 | +4.20(+2.66%) |
Nov 08, 2021 | 154.00 | 162.60 | 153.25 | 157.70 | 2,655,865 | +0.20(+0.13%) |
Nov 05, 2021 | 147.20 | 158.80 | 146.45 | 157.50 | 3,785,858 | +8.10(+5.42%) |
Nov 04, 2021 | 144.10 | 152.80 | 142.60 | 149.40 | 3,677,764 | +3.10(+2.12%) |
Nov 03, 2021 | 155.10 | 156.90 | 144.70 | 146.30 | 3,774,073 | -8.70(-5.61%) |
Nov 02, 2021 | 160.70 | 160.70 | 154.50 | 155.00 | 2,733,285 | -6.30(-3.91%) |
Nov 01, 2021 | 162.60 | 170.00 | 160.55 | 161.30 | 2,376,279 | -3.10(-1.89%) |
Oct 29, 2021 | 169.30 | 169.70 | 163.40 | 164.40 | 2,807,579 | +1.40(+0.86%) |
Oct 28, 2021 | 166.60 | 167.70 | 162.20 | 163.00 | 2,523,517 | -7.70(-4.51%) |
Oct 27, 2021 | 164.50 | 171.80 | 159.00 | 170.70 | 3,568,885 | +5.80(+3.52%) |
Oct 26, 2021 | 157.90 | 164.90 | 3,731,234 | +4.30(+2.68%) | ||
Oct 25, 2021 | 165.90 | 170.60 | 160.40 | 160.60 | 2,229,696 | -7.20(-4.29%) |
Oct 22, 2021 | 163.40 | 173.90 | 160.70 | 167.80 | 4,004,796 | +4.40(+2.69%) |
Oct 21, 2021 | 173.00 | 174.20 | 162.10 | 163.40 | 2,543,121 | -7.70(-4.50%) |
Oct 20, 2021 | 174.20 | 174.90 | 170.30 | 171.10 | 2,217,182 | -2.60(-1.50%) |
Oct 19, 2021 | 174.50 | 176.80 | 172.24 | 173.70 | 2,150,335 | -2.10(-1.19%) |
Oct 18, 2021 | 185.50 | 186.30 | 175.80 | 175.80 | 2,159,624 | -5.90(-3.25%) |
Oct 15, 2021 | 179.20 | 182.60 | 174.10 | 181.70 | 2,936,388 | +0.10(+0.06%) |
Oct 14, 2021 | 188.50 | 189.70 | 181.30 | 181.60 | 3,214,221 | -16.30(-8.24%) |
Oct 13, 2021 | 202.00 | 208.20 | 197.00 | 197.90 | 3,620,610 | -5.80(-2.85%) |
Oct 12, 2021 | 205.10 | 210.90 | 200.30 | 203.70 | 2,919,824 | -6.40(-3.05%) |
Oct 11, 2021 | 208.90 | 210.40 | 198.10 | 210.10 | 3,241,654 | +4.20(+2.04%) |
Oct 08, 2021 | 208.10 | 211.10 | 203.60 | 205.90 | 3,967,357 | -6.60(-3.11%) |
Oct 07, 2021 | 218.00 | 218.30 | 210.80 | 212.50 | 2,908,989 | -11.90(-5.30%) |
Oct 06, 2021 | 235.00 | 250.55 | 223.30 | 224.40 | 5,799,404 | -5.50(-2.39%) |
Oct 05, 2021 | 238.60 | 241.70 | 221.80 | 229.90 | 3,845,100 | -11.80(-4.88%) |
Oct 04, 2021 | 232.50 | 254.80 | 229.50 | 241.70 | 6,189,819 | +9.60(+4.14%) |