Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 228.44 | 232.00 | 225.00 | 230.03 | 839,531 | -1.69(-0.73%) |
Oct 28, 2022 | 226.88 | 232.38 | 222.89 | 231.72 | 798,874 | +2.89(+1.26%) |
Oct 27, 2022 | 229.69 | 233.93 | 225.51 | 228.83 | 1,016,456 | +3.15(+1.40%) |
Oct 26, 2022 | 224.20 | 235.24 | 220.55 | 225.68 | 1,926,363 | +10.07(+4.67%) |
Oct 25, 2022 | 205.03 | 219.00 | 205.03 | 215.61 | 1,095,747 | +11.87(+5.83%) |
Oct 24, 2022 | 203.66 | 205.61 | 197.67 | 203.74 | 1,025,741 | +1.08(+0.53%) |
Oct 21, 2022 | 197.33 | 203.35 | 194.00 | 202.66 | 1,677,393 | +4.82(+2.44%) |
Oct 20, 2022 | 200.62 | 203.85 | 194.14 | 197.84 | 1,028,049 | -1.62(-0.81%) |
Oct 19, 2022 | 204.25 | 204.25 | 196.72 | 199.46 | 1,223,034 | -7.96(-3.84%) |
Oct 18, 2022 | 207.00 | 211.86 | 203.39 | 207.42 | 1,571,258 | +10.13(+5.13%) |
Oct 17, 2022 | 199.00 | 203.30 | 195.70 | 197.29 | 1,056,695 | +3.90(+2.02%) |
Oct 14, 2022 | 203.28 | 212.50 | 193.03 | 193.39 | 1,280,601 | -6.68(-3.34%) |
Oct 13, 2022 | 191.93 | 203.87 | 190.15 | 200.07 | 1,237,062 | -0.53(-0.26%) |
Oct 12, 2022 | 205.83 | 206.59 | 195.61 | 200.60 | 1,451,362 | -2.99(-1.47%) |
Oct 11, 2022 | 204.39 | 209.59 | 200.94 | 203.59 | 1,608,709 | -4.25(-2.04%) |
Oct 10, 2022 | 210.30 | 211.95 | 204.12 | 207.84 | 1,013,836 | -1.78(-0.85%) |
Oct 07, 2022 | 216.70 | 219.24 | 208.48 | 209.62 | 1,568,209 | -10.65(-4.83%) |
Oct 06, 2022 | 233.47 | 237.70 | 219.70 | 220.27 | 1,586,942 | -13.97(-5.96%) |
Oct 05, 2022 | 240.37 | 242.32 | 224.94 | 234.24 | 1,461,241 | -11.93(-4.85%) |
Oct 04, 2022 | 245.80 | 250.45 | 243.16 | 246.17 | 703,243 | +9.33(+3.94%) |
Oct 03, 2022 | 236.00 | 240.44 | 231.80 | 236.84 | 781,102 | +5.38(+2.32%) |
Sep 30, 2022 | 233.78 | 238.90 | 227.80 | 231.46 | 1,495,815 | -4.10(-1.74%) |
Sep 29, 2022 | 251.09 | 251.87 | 234.55 | 235.56 | 1,082,113 | -21.23(-8.27%) |
Sep 28, 2022 | 246.73 | 257.50 | 244.16 | 256.79 | 826,903 | +7.21(+2.89%) |
Sep 27, 2022 | 254.69 | 258.41 | 246.24 | 249.58 | 877,992 | +1.93(+0.78%) |
Sep 26, 2022 | 258.52 | 264.76 | 246.36 | 247.65 | 1,044,722 | -11.15(-4.31%) |
Sep 23, 2022 | 265.80 | 269.31 | 255.32 | 258.80 | 1,097,562 | -12.14(-4.48%) |
Sep 22, 2022 | 287.38 | 290.76 | 270.03 | 270.94 | 839,256 | -17.02(-5.91%) |
Sep 21, 2022 | 298.46 | 299.39 | 286.88 | 287.96 | 880,317 | -6.40(-2.17%) |
Sep 20, 2022 | 306.08 | 308.93 | 294.23 | 294.36 | 571,526 | -13.59(-4.41%) |
Sep 19, 2022 | 304.70 | 313.40 | 304.70 | 307.95 | 559,842 | -2.56(-0.82%) |
Sep 16, 2022 | 306.85 | 312.47 | 301.70 | 310.51 | 813,214 | -2.74(-0.87%) |
Sep 15, 2022 | 319.09 | 324.32 | 307.00 | 313.25 | 700,810 | -9.45(-2.93%) |
Sep 14, 2022 | 312.45 | 323.13 | 305.67 | 322.70 | 786,254 | +9.52(+3.04%) |
Sep 13, 2022 | 302.62 | 317.66 | 301.75 | 313.18 | 785,138 | -3.02(-0.96%) |
Sep 12, 2022 | 315.20 | 317.11 | 308.95 | 316.20 | 648,670 | +3.20(+1.02%) |
Sep 09, 2022 | 316.20 | 316.20 | 302.63 | 313.00 | 876,991 | -1.16(-0.37%) |
Sep 08, 2022 | 307.79 | 319.13 | 304.70 | 314.16 | 1,226,839 | +2.80(+0.90%) |
Sep 07, 2022 | 277.96 | 311.96 | 277.66 | 311.37 | 2,248,358 | +32.99(+11.85%) |
Sep 06, 2022 | 268.80 | 280.68 | 265.31 | 278.38 | 1,018,363 | +11.26(+4.22%) |
Sep 02, 2022 | 271.55 | 273.46 | 262.92 | 267.12 | 577,165 | -2.20(-0.82%) |
Sep 01, 2022 | 271.15 | 271.34 | 262.89 | 269.32 | 772,818 | -6.65(-2.41%) |
Aug 31, 2022 | 277.87 | 280.69 | 270.65 | 275.97 | 795,374 | +0.47(+0.17%) |
Aug 30, 2022 | 284.55 | 287.50 | 268.57 | 275.50 | 1,012,423 | -3.96(-1.42%) |
Aug 29, 2022 | 284.23 | 291.63 | 276.71 | 279.46 | 1,231,068 | -8.47(-2.94%) |
Aug 26, 2022 | 302.34 | 307.94 | 287.88 | 287.93 | 589,939 | -12.81(-4.26%) |
Aug 25, 2022 | 296.08 | 302.65 | 295.94 | 300.74 | 508,149 | +6.13(+2.08%) |
Aug 24, 2022 | 289.01 | 299.53 | 289.00 | 294.61 | 707,174 | +6.15(+2.13%) |
Aug 23, 2022 | 291.52 | 295.41 | 288.01 | 288.46 | 646,602 | -0.38(-0.13%) |
Aug 22, 2022 | 294.73 | 296.22 | 286.30 | 288.84 | 903,807 | -11.49(-3.83%) |
Aug 19, 2022 | 307.70 | 309.94 | 298.45 | 300.33 | 901,209 | -16.89(-5.32%) |
Aug 18, 2022 | 316.29 | 320.95 | 312.49 | 317.22 | 472,523 | +6.60(+2.12%) |
Aug 17, 2022 | 305.88 | 313.84 | 300.85 | 310.62 | 769,423 | -0.65(-0.21%) |
Aug 16, 2022 | 322.62 | 323.98 | 309.50 | 311.27 | 697,167 | -12.91(-3.98%) |
Aug 15, 2022 | 322.72 | 330.85 | 318.55 | 324.18 | 728,002 | -6.34(-1.92%) |
Aug 12, 2022 | 322.30 | 333.78 | 316.70 | 330.52 | 772,282 | +11.50(+3.60%) |
Aug 11, 2022 | 326.42 | 329.13 | 318.10 | 319.02 | 866,732 | -4.72(-1.46%) |
Aug 10, 2022 | 321.87 | 324.72 | 313.01 | 323.74 | 915,547 | +11.11(+3.55%) |
Aug 09, 2022 | 295.02 | 314.12 | 291.13 | 312.63 | 1,147,373 | +9.52(+3.14%) |
Aug 08, 2022 | 322.51 | 331.19 | 302.72 | 303.11 | 1,626,815 | -12.39(-3.93%) |
Aug 05, 2022 | 316.22 | 327.80 | 308.00 | 315.50 | 1,558,741 | +6.28(+2.03%) |
Aug 04, 2022 | 297.00 | 319.40 | 292.11 | 309.22 | 2,093,211 | +13.70(+4.64%) |
Aug 03, 2022 | 329.00 | 329.07 | 294.00 | 295.52 | 5,164,276 | -69.89(-19.13%) |
Aug 02, 2022 | 350.00 | 374.48 | 350.00 | 365.41 | 1,732,344 | +6.82(+1.90%) |
Aug 01, 2022 | 352.85 | 363.99 | 348.60 | 358.59 | 1,325,628 | -1.54(-0.43%) |
Jul 29, 2022 | 339.34 | 362.79 | 337.29 | 360.13 | 1,384,064 | +18.94(+5.55%) |
Jul 28, 2022 | 345.66 | 375.90 | 334.21 | 341.19 | 2,423,260 | +16.00(+4.92%) |
Jul 27, 2022 | 315.40 | 326.09 | 309.20 | 325.19 | 1,784,191 | +28.71(+9.68%) |
Jul 26, 2022 | 298.28 | 302.84 | 294.50 | 296.48 | 798,707 | -2.90(-0.97%) |
Jul 25, 2022 | 289.00 | 299.98 | 284.18 | 299.38 | 666,662 | +10.45(+3.62%) |
Jul 22, 2022 | 294.75 | 300.99 | 285.45 | 288.93 | 553,953 | -4.05(-1.38%) |
Jul 21, 2022 | 298.63 | 298.63 | 283.52 | 292.98 | 625,923 | -2.88(-0.97%) |
Jul 20, 2022 | 289.66 | 299.86 | 287.39 | 295.86 | 847,572 | +5.56(+1.92%) |
Jul 19, 2022 | 282.30 | 290.47 | 279.23 | 290.30 | 610,711 | +9.62(+3.43%) |
Jul 18, 2022 | 273.43 | 289.00 | 272.81 | 280.68 | 976,108 | +14.83(+5.58%) |
Jul 15, 2022 | 259.03 | 266.36 | 245.25 | 265.85 | 1,309,154 | -3.17(-1.18%) |
Jul 14, 2022 | 265.92 | 269.78 | 257.83 | 269.02 | 675,522 | -0.01(-0.00%) |
Jul 13, 2022 | 257.00 | 275.36 | 255.58 | 269.03 | 655,358 | +3.66(+1.38%) |
Jul 12, 2022 | 279.61 | 281.98 | 257.24 | 265.37 | 916,039 | -14.30(-5.11%) |
Jul 11, 2022 | 292.51 | 294.00 | 276.38 | 279.67 | 797,710 | -15.44(-5.23%) |
Jul 08, 2022 | 282.00 | 297.58 | 278.08 | 295.11 | 678,574 | +8.25(+2.88%) |
Jul 07, 2022 | 273.81 | 289.24 | 272.96 | 286.86 | 660,925 | +17.07(+6.33%) |
Jul 06, 2022 | 272.02 | 275.49 | 265.02 | 269.79 | 442,503 | -1.48(-0.55%) |
Jul 05, 2022 | 268.05 | 272.02 | 256.19 | 271.27 | 758,031 | -5.03(-1.82%) |
Jul 01, 2022 | 271.70 | 284.00 | 271.69 | 276.30 | 555,333 | +2.62(+0.96%) |
Jun 30, 2022 | 259.61 | 278.64 | 258.00 | 273.68 | 853,086 | +10.72(+4.08%) |
Jun 29, 2022 | 270.55 | 271.74 | 256.75 | 262.96 | 1,030,363 | -16.28(-5.83%) |
Jun 28, 2022 | 299.00 | 300.74 | 277.53 | 279.24 | 696,377 | -19.28(-6.46%) |
Jun 27, 2022 | 287.21 | 303.98 | 286.55 | 298.52 | 949,710 | +12.18(+4.25%) |
Jun 24, 2022 | 292.91 | 294.50 | 272.31 | 286.34 | 739,720 | -5.19(-1.78%) |
Jun 23, 2022 | 282.78 | 293.14 | 276.55 | 291.53 | 800,290 | +11.13(+3.97%) |
Jun 22, 2022 | 278.00 | 290.94 | 274.77 | 280.40 | 824,992 | -2.70(-0.95%) |
Jun 21, 2022 | 281.56 | 291.77 | 280.00 | 283.10 | 721,237 | +7.69(+2.79%) |
Jun 17, 2022 | 258.76 | 277.93 | 256.17 | 275.41 | 2,001,427 | +21.43(+8.44%) |
Jun 16, 2022 | 262.28 | 269.00 | 250.79 | 253.98 | 815,161 | -20.15(-7.35%) |
Jun 15, 2022 | 267.36 | 277.38 | 260.85 | 274.13 | 680,674 | +9.50(+3.59%) |
Jun 14, 2022 | 265.33 | 269.56 | 260.42 | 264.63 | 566,773 | +0.29(+0.11%) |
Jun 13, 2022 | 268.45 | 271.54 | 255.82 | 264.34 | 1,226,177 | -20.02(-7.04%) |
Jun 10, 2022 | 282.03 | 292.00 | 278.58 | 284.36 | 843,185 | -7.31(-2.51%) |
Jun 09, 2022 | 296.14 | 302.00 | 291.34 | 291.67 | 527,486 | -6.77(-2.27%) |
Jun 08, 2022 | 308.39 | 312.99 | 296.63 | 298.44 | 615,913 | -7.98(-2.60%) |
Jun 07, 2022 | 300.57 | 307.37 | 300.16 | 306.42 | 634,954 | -0.46(-0.15%) |
Jun 06, 2022 | 311.26 | 314.52 | 299.61 | 306.88 | 954,824 | +8.54(+2.86%) |
Jun 03, 2022 | 292.02 | 307.49 | 290.30 | 298.34 | 568,387 | -2.15(-0.72%) |
Jun 02, 2022 | 280.07 | 304.80 | 278.47 | 300.49 | 990,571 | +28.01(+10.28%) |
Jun 01, 2022 | 273.29 | 279.27 | 268.60 | 272.48 | 533,909 | -0.31(-0.11%) |
May 31, 2022 | 280.56 | 282.41 | 267.38 | 272.79 | 826,994 | -7.57(-2.70%) |
May 27, 2022 | 269.70 | 281.84 | 269.20 | 280.36 | 599,658 | +13.92(+5.22%) |
May 26, 2022 | 254.33 | 269.78 | 250.43 | 266.44 | 724,993 | +12.99(+5.13%) |
May 25, 2022 | 248.19 | 256.75 | 244.63 | 253.45 | 528,705 | +5.22(+2.10%) |
May 24, 2022 | 251.76 | 251.76 | 242.49 | 248.23 | 489,813 | -7.40(-2.89%) |
May 23, 2022 | 258.37 | 259.42 | 245.85 | 255.63 | 722,887 | -1.18(-0.46%) |
May 20, 2022 | 257.26 | 261.52 | 245.78 | 256.81 | 838,750 | +4.63(+1.84%) |
May 19, 2022 | 237.25 | 263.89 | 237.25 | 252.18 | 1,132,009 | +13.38(+5.60%) |
May 18, 2022 | 232.87 | 252.93 | 232.25 | 238.80 | 1,000,808 | -0.55(-0.23%) |
May 17, 2022 | 231.61 | 239.51 | 230.00 | 239.35 | 854,444 | +16.56(+7.43%) |
May 16, 2022 | 229.98 | 233.50 | 221.99 | 222.79 | 591,109 | -9.46(-4.07%) |
May 13, 2022 | 221.07 | 236.64 | 220.33 | 232.25 | 1,145,145 | +20.33(+9.59%) |
May 12, 2022 | 212.70 | 227.17 | 207.00 | 211.92 | 1,259,380 | -4.60(-2.12%) |
May 11, 2022 | 232.00 | 237.83 | 215.70 | 216.52 | 1,094,159 | -17.28(-7.39%) |
May 10, 2022 | 238.03 | 242.94 | 224.03 | 233.80 | 1,085,949 | +8.44(+3.75%) |
May 09, 2022 | 246.28 | 250.98 | 221.09 | 225.36 | 1,164,081 | -26.45(-10.50%) |
May 06, 2022 | 264.11 | 264.11 | 250.00 | 251.81 | 599,405 | -14.42(-5.42%) |
May 05, 2022 | 280.89 | 283.20 | 261.44 | 266.23 | 874,346 | -18.37(-6.45%) |
May 04, 2022 | 265.83 | 284.89 | 261.25 | 284.60 | 1,027,431 | +21.93(+8.35%) |
May 03, 2022 | 255.79 | 265.65 | 246.26 | 262.67 | 1,140,574 | +7.36(+2.88%) |
May 02, 2022 | 250.50 | 256.52 | 245.60 | 255.31 | 1,055,699 | +4.90(+1.96%) |
Apr 29, 2022 | 253.38 | 260.64 | 249.70 | 250.41 | 763,654 | -4.00(-1.57%) |
Apr 28, 2022 | 256.16 | 259.62 | 241.56 | 254.41 | 1,331,974 | +4.93(+1.98%) |
Apr 27, 2022 | 250.79 | 263.36 | 246.37 | 249.48 | 1,156,516 | +4.72(+1.93%) |
Apr 26, 2022 | 252.22 | 253.81 | 244.74 | 244.76 | 943,468 | -8.73(-3.44%) |
Apr 25, 2022 | 247.77 | 255.60 | 245.06 | 253.49 | 835,672 | +1.91(+0.76%) |
Apr 22, 2022 | 254.50 | 261.50 | 249.84 | 251.58 | 1,781,652 | -2.57(-1.01%) |
Apr 21, 2022 | 284.61 | 285.53 | 253.35 | 254.15 | 1,407,954 | -27.46(-9.75%) |
Apr 20, 2022 | 309.99 | 309.99 | 280.23 | 281.61 | 973,170 | -23.21(-7.61%) |
Apr 19, 2022 | 305.00 | 307.52 | 293.69 | 304.82 | 706,136 | +2.55(+0.84%) |
Apr 18, 2022 | 299.85 | 305.17 | 296.34 | 302.27 | 403,988 | +1.61(+0.54%) |
Apr 14, 2022 | 310.30 | 314.00 | 300.58 | 300.66 | 568,146 | -7.34(-2.38%) |
Apr 13, 2022 | 304.25 | 311.39 | 300.76 | 308.00 | 459,630 | +6.55(+2.17%) |
Apr 12, 2022 | 307.40 | 311.94 | 300.43 | 301.45 | 584,084 | +1.42(+0.47%) |
Apr 11, 2022 | 299.49 | 305.72 | 291.96 | 300.03 | 839,351 | -1.55(-0.51%) |
Apr 08, 2022 | 312.93 | 313.90 | 299.29 | 301.58 | 699,818 | -13.35(-4.24%) |
Apr 07, 2022 | 319.59 | 329.29 | 309.06 | 314.93 | 795,342 | -5.23(-1.63%) |
Apr 06, 2022 | 322.00 | 327.00 | 311.62 | 320.16 | 797,429 | -8.53(-2.60%) |
Apr 05, 2022 | 337.36 | 344.61 | 323.16 | 328.69 | 922,111 | -6.62(-1.97%) |
Apr 04, 2022 | 325.56 | 341.93 | 323.51 | 335.31 | 812,449 | +12.48(+3.87%) |
Apr 01, 2022 | 319.15 | 334.76 | 318.00 | 322.83 | 834,346 | +0.46(+0.14%) |
Mar 31, 2022 | 318.15 | 328.87 | 314.58 | 322.37 | 1,203,895 | +8.14(+2.59%) |
Mar 30, 2022 | 330.12 | 334.78 | 313.14 | 314.23 | 1,158,171 | -10.27(-3.16%) |
Mar 29, 2022 | 331.75 | 334.40 | 310.71 | 324.50 | 1,714,672 | -8.57(-2.57%) |
Mar 28, 2022 | 332.67 | 339.80 | 320.44 | 333.07 | 1,184,970 | -2.20(-0.66%) |
Mar 25, 2022 | 336.38 | 338.96 | 321.73 | 335.27 | 859,309 | -2.47(-0.73%) |
Mar 24, 2022 | 330.81 | 338.32 | 315.00 | 337.74 | 1,044,492 | +10.47(+3.20%) |
Mar 23, 2022 | 316.19 | 340.00 | 315.00 | 327.27 | 1,052,638 | +2.16(+0.66%) |
Mar 22, 2022 | 314.53 | 328.28 | 313.47 | 325.11 | 1,040,557 | +13.03(+4.18%) |
Mar 21, 2022 | 314.13 | 320.00 | 304.64 | 312.08 | 981,980 | -0.43(-0.14%) |
Mar 18, 2022 | 297.25 | 318.35 | 292.38 | 312.51 | 3,625,279 | -2.09(-0.66%) |
Mar 17, 2022 | 317.47 | 323.70 | 307.18 | 314.60 | 1,602,369 | -19.56(-5.85%) |
Mar 16, 2022 | 319.52 | 334.17 | 315.71 | 334.16 | 1,198,339 | +18.41(+5.83%) |
Mar 15, 2022 | 298.08 | 316.92 | 290.70 | 315.75 | 843,588 | +17.24(+5.78%) |
Mar 14, 2022 | 309.26 | 316.72 | 291.07 | 298.51 | 797,539 | -19.42(-6.11%) |
Mar 11, 2022 | 322.05 | 331.78 | 313.00 | 317.93 | 998,363 | +2.80(+0.89%) |
Mar 10, 2022 | 324.10 | 325.14 | 302.31 | 315.13 | 1,454,938 | -11.85(-3.62%) |
Mar 09, 2022 | 321.20 | 335.57 | 310.17 | 326.98 | 1,328,410 | -1.93(-0.59%) |
Mar 08, 2022 | 303.64 | 335.18 | 301.20 | 328.91 | 2,396,796 | +31.02(+10.41%) |
Mar 07, 2022 | 303.34 | 316.56 | 297.08 | 297.89 | 1,184,050 | +4.66(+1.59%) |
Mar 04, 2022 | 301.10 | 312.28 | 291.09 | 293.23 | 973,635 | -8.59(-2.85%) |
Mar 03, 2022 | 316.00 | 317.50 | 299.00 | 301.82 | 842,446 | -12.64(-4.02%) |
Mar 02, 2022 | 322.31 | 324.09 | 306.41 | 314.46 | 1,140,729 | -10.17(-3.13%) |
Mar 01, 2022 | 315.00 | 327.26 | 308.51 | 324.63 | 1,785,050 | +5.21(+1.63%) |
Feb 28, 2022 | 285.64 | 320.44 | 283.54 | 319.42 | 2,340,341 | +41.49(+14.93%) |
Feb 25, 2022 | 271.18 | 278.14 | 270.34 | 277.93 | 826,809 | +6.74(+2.49%) |
Feb 24, 2022 | 223.43 | 271.66 | 220.03 | 271.19 | 1,351,342 | +35.08(+14.86%) |
Feb 23, 2022 | 249.61 | 250.00 | 234.10 | 236.11 | 662,691 | -9.96(-4.05%) |
Feb 22, 2022 | 250.62 | 257.88 | 244.86 | 246.07 | 715,174 | -11.84(-4.59%) |
Feb 18, 2022 | 257.91 | 0 | -5.35(-2.03%) | |||
Feb 17, 2022 | 262.86 | 269.39 | 261.01 | 263.26 | 647,665 | -3.46(-1.30%) |
Feb 16, 2022 | 256.00 | 267.30 | 248.15 | 266.72 | 1,273,299 | +4.56(+1.74%) |
Feb 15, 2022 | 258.35 | 262.99 | 255.31 | 262.16 | 962,559 | +12.94(+5.19%) |
Feb 14, 2022 | 247.86 | 254.13 | 243.28 | 249.22 | 815,282 | -0.87(-0.35%) |
Feb 11, 2022 | 261.44 | 264.82 | 247.13 | 250.09 | 880,720 | -14.41(-5.45%) |
Feb 10, 2022 | 260.00 | 275.97 | 259.50 | 264.50 | 1,174,286 | -1.48(-0.56%) |
Feb 09, 2022 | 274.96 | 278.50 | 258.20 | 265.98 | 2,173,989 | +17.27(+6.94%) |
Feb 08, 2022 | 239.64 | 249.42 | 238.68 | 248.71 | 560,970 | +7.74(+3.21%) |
Feb 07, 2022 | 239.33 | 247.53 | 238.37 | 240.97 | 643,687 | +2.71(+1.14%) |
Feb 04, 2022 | 229.89 | 242.00 | 227.24 | 238.26 | 617,924 | +7.06(+3.05%) |
Feb 03, 2022 | 232.11 | 228.51 | 231.20 | 634,975 | -7.10(-2.98%) | |
Feb 02, 2022 | 244.36 | 246.97 | 236.57 | 238.30 | 443,061 | -3.93(-1.62%) |
Feb 01, 2022 | 241.80 | 243.45 | 232.24 | 242.23 | 778,366 | +4.01(+1.68%) |
Jan 31, 2022 | 216.33 | 239.00 | 238.22 | 1,204,799 | +26.15(+12.33%) | |
Jan 28, 2022 | 210.93 | 214.47 | 202.60 | 212.07 | 1,142,895 | +2.25(+1.07%) |
Jan 27, 2022 | 218.31 | 219.50 | 208.70 | 209.82 | 1,305,519 | -4.31(-2.01%) |
Jan 26, 2022 | 223.30 | 228.86 | 210.68 | 214.13 | 998,706 | +1.39(+0.65%) |
Jan 25, 2022 | 218.56 | 219.72 | 210.60 | 212.74 | 1,069,564 | -13.13(-5.81%) |
Jan 24, 2022 | 208.00 | 225.91 | 200.86 | 225.87 | 2,059,082 | +5.56(+2.52%) |
Jan 21, 2022 | 227.62 | 232.76 | 218.89 | 220.31 | 1,020,851 | -11.01(-4.76%) |
Jan 20, 2022 | 237.00 | 246.52 | 230.92 | 231.32 | 940,109 | -0.77(-0.33%) |
Jan 19, 2022 | 240.00 | 244.49 | 231.74 | 232.09 | 820,247 | -6.71(-2.81%) |
Jan 18, 2022 | 246.17 | 252.13 | 238.24 | 238.80 | 864,956 | -15.03(-5.92%) |
Jan 14, 2022 | 253.83 | 0 | -6.60(-2.53%) | |||
Jan 13, 2022 | 270.24 | 277.64 | 260.15 | 260.43 | 1,222,791 | -0.59(-0.23%) |
Jan 12, 2022 | 264.96 | 269.00 | 258.42 | 261.02 | 498,101 | -0.07(-0.03%) |
Jan 11, 2022 | 254.56 | 264.18 | 253.72 | 261.09 | 786,180 | +5.62(+2.20%) |
Jan 10, 2022 | 247.65 | 255.95 | 241.00 | 255.47 | 1,317,082 | +6.56(+2.64%) |
Jan 07, 2022 | 248.01 | 259.52 | 247.01 | 248.91 | 640,322 | +0.67(+0.27%) |
Jan 06, 2022 | 249.97 | 255.49 | 242.02 | 248.24 | 1,195,928 | -1.57(-0.63%) |
Jan 05, 2022 | 272.60 | 272.60 | 249.57 | 249.81 | 1,121,018 | -23.29(-8.53%) |
Jan 04, 2022 | 284.50 | 286.78 | 263.25 | 273.10 | 833,627 | -6.59(-2.36%) |
Jan 03, 2022 | 284.00 | 285.04 | 274.66 | 279.69 | 572,586 | -0.88(-0.31%) |
Dec 31, 2021 | 281.03 | 286.50 | 280.33 | 280.57 | 199,326 | -1.78(-0.63%) |
Dec 30, 2021 | 279.64 | 286.68 | 276.31 | 282.35 | 329,824 | +4.31(+1.55%) |
Dec 29, 2021 | 279.72 | 280.54 | 272.28 | 278.04 | 318,423 | -0.78(-0.28%) |
Dec 28, 2021 | 287.05 | 287.50 | 277.85 | 278.82 | 341,190 | -6.78(-2.37%) |
Dec 27, 2021 | 283.85 | 287.56 | 279.01 | 285.60 | 514,378 | +2.31(+0.82%) |
Dec 23, 2021 | 286.97 | 289.59 | 280.47 | 283.29 | 400,812 | -0.72(-0.25%) |
Dec 22, 2021 | 280.50 | 286.20 | 276.79 | 284.01 | 621,884 | +2.91(+1.04%) |
Dec 21, 2021 | 265.45 | 283.42 | 265.45 | 281.10 | 1,301,287 | +22.74(+8.80%) |
Dec 20, 2021 | 268.73 | 273.69 | 257.32 | 258.36 | 2,312,738 | -30.49(-10.56%) |
Dec 17, 2021 | 283.05 | 289.36 | 273.97 | 288.85 | 10,294,321 | +1.82(+0.63%) |
Dec 16, 2021 | 310.97 | 311.83 | 284.08 | 287.03 | 969,084 | -18.47(-6.05%) |
Dec 15, 2021 | 296.68 | 305.83 | 287.80 | 305.50 | 793,295 | +6.62(+2.21%) |
Dec 14, 2021 | 292.76 | 300.97 | 282.24 | 298.88 | 1,274,310 | -4.79(-1.58%) |
Dec 13, 2021 | 310.32 | 314.30 | 302.14 | 303.67 | 627,509 | -5.42(-1.75%) |
Dec 10, 2021 | 317.98 | 321.98 | 303.42 | 309.09 | 488,401 | -4.29(-1.37%) |
Dec 09, 2021 | 329.50 | 338.47 | 312.29 | 313.38 | 484,538 | -17.00(-5.15%) |
Dec 08, 2021 | 331.51 | 344.79 | 327.80 | 330.38 | 824,693 | +4.55(+1.40%) |
Dec 07, 2021 | 319.52 | 328.86 | 318.90 | 325.83 | 749,985 | +18.20(+5.92%) |
Dec 06, 2021 | 306.19 | 309.92 | 289.20 | 307.63 | 1,185,384 | +0.63(+0.21%) |
Dec 03, 2021 | 321.58 | 323.10 | 299.30 | 307.00 | 674,102 | -11.54(-3.62%) |
Dec 02, 2021 | 311.01 | 322.32 | 309.74 | 318.54 | 402,085 | +3.49(+1.11%) |
Dec 01, 2021 | 335.01 | 336.75 | 314.50 | 315.05 | 657,990 | -12.71(-3.88%) |
Nov 30, 2021 | 332.86 | 342.80 | 324.73 | 327.76 | 1,074,870 | -19.45(-5.60%) |
Nov 29, 2021 | 343.01 | 348.42 | 336.76 | 347.21 | 337,155 | +5.77(+1.69%) |
Nov 26, 2021 | 336.31 | 351.00 | 335.57 | 341.44 | 349,305 | -7.05(-2.02%) |
Nov 24, 2021 | 345.20 | 349.87 | 333.37 | 348.49 | 417,295 | -1.53(-0.44%) |
Nov 23, 2021 | 354.45 | 363.48 | 340.10 | 350.02 | 600,714 | -3.63(-1.03%) |
Nov 22, 2021 | 368.00 | 389.71 | 348.83 | 353.65 | 1,121,080 | -11.48(-3.14%) |
Nov 19, 2021 | 355.42 | 369.29 | 352.22 | 365.13 | 507,871 | +9.71(+2.73%) |
Nov 18, 2021 | 364.49 | 356.14 | 353.97 | 355.42 | 462,965 | -9.58(-2.62%) |
Nov 17, 2021 | 361.14 | 368.84 | 360.00 | 365.00 | 423,863 | +4.50(+1.25%) |
Nov 16, 2021 | 360.97 | 366.96 | 356.01 | 360.50 | 759,511 | -7.83(-2.13%) |
Nov 15, 2021 | 366.20 | 369.12 | 359.46 | 368.33 | 855,478 | +5.92(+1.63%) |
Nov 12, 2021 | 358.50 | 363.65 | 352.75 | 362.41 | 613,693 | +4.16(+1.16%) |
Nov 11, 2021 | 348.80 | 364.37 | 345.70 | 358.25 | 893,933 | +14.95(+4.35%) |
Nov 10, 2021 | 342.86 | 343.30 | 571,996 | -7.84(-2.23%) | ||
Nov 09, 2021 | 350.45 | 353.62 | 341.63 | 351.14 | 641,392 | +1.24(+0.35%) |
Nov 08, 2021 | 345.89 | 352.59 | 342.62 | 349.90 | 481,186 | +5.83(+1.69%) |
Nov 05, 2021 | 347.47 | 350.86 | 337.42 | 344.07 | 631,455 | -5.76(-1.65%) |
Nov 04, 2021 | 347.00 | 354.56 | 340.02 | 349.83 | 682,502 | -3.16(-0.90%) |
Nov 03, 2021 | 337.41 | 353.56 | 325.50 | 352.99 | 1,089,782 | -2.17(-0.61%) |
Nov 02, 2021 | 363.73 | 363.73 | 348.24 | 355.16 | 916,341 | -5.77(-1.60%) |