Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 277.70 | 287.98 | 271.35 | 286.83 | 719,478 | +10.68(+3.87%) |
Nov 29, 2022 | 274.89 | 276.91 | 268.62 | 276.15 | 410,981 | +1.08(+0.39%) |
Nov 28, 2022 | 275.47 | 280.50 | 272.87 | 275.07 | 443,973 | -2.15(-0.78%) |
Nov 25, 2022 | 275.69 | 278.97 | 273.77 | 277.22 | 209,574 | +0.77(+0.28%) |
Nov 23, 2022 | 271.09 | 276.72 | 268.21 | 276.45 | 433,443 | +6.20(+2.29%) |
Nov 22, 2022 | 266.93 | 273.31 | 265.27 | 270.25 | 558,805 | +7.13(+2.71%) |
Nov 21, 2022 | 268.86 | 270.50 | 258.19 | 263.12 | 930,876 | -11.83(-4.30%) |
Nov 18, 2022 | 276.70 | 281.16 | 269.96 | 274.95 | 894,740 | -13.55(-4.70%) |
Nov 17, 2022 | 285.85 | 290.41 | 282.82 | 288.50 | 656,509 | -2.62(-0.90%) |
Nov 16, 2022 | 286.57 | 295.37 | 280.78 | 291.12 | 816,025 | -4.98(-1.68%) |
Nov 15, 2022 | 299.15 | 303.05 | 290.32 | 296.10 | 751,561 | +10.88(+3.81%) |
Nov 14, 2022 | 288.82 | 289.88 | 278.25 | 285.22 | 696,380 | -6.12(-2.10%) |
Nov 11, 2022 | 283.43 | 297.81 | 282.12 | 291.34 | 764,122 | +8.78(+3.11%) |
Nov 10, 2022 | 271.71 | 282.56 | 270.01 | 282.56 | 1,448,239 | +29.09(+11.48%) |
Nov 09, 2022 | 253.65 | 259.19 | 248.34 | 253.47 | 533,730 | -4.58(-1.77%) |
Nov 08, 2022 | 262.90 | 265.49 | 251.53 | 258.05 | 696,538 | -1.18(-0.46%) |
Nov 07, 2022 | 249.91 | 260.30 | 248.80 | 259.23 | 698,543 | +13.17(+5.35%) |
Nov 04, 2022 | 243.00 | 246.21 | 232.63 | 246.06 | 631,270 | +9.92(+4.20%) |
Nov 03, 2022 | 229.90 | 238.58 | 229.00 | 236.14 | 436,892 | +2.17(+0.93%) |
Nov 02, 2022 | 249.14 | 250.37 | 233.49 | 233.97 | 673,824 | -16.47(-6.58%) |
Nov 01, 2022 | 259.85 | 261.43 | 249.56 | 250.44 | 440,356 | -3.49(-1.37%) |
Oct 31, 2022 | 253.03 | 258.60 | 251.36 | 253.93 | 429,652 | -1.65(-0.65%) |
Oct 28, 2022 | 242.11 | 257.69 | 242.11 | 255.58 | 590,548 | +10.27(+4.19%) |
Oct 27, 2022 | 251.99 | 256.83 | 245.14 | 245.31 | 512,610 | -6.83(-2.71%) |
Oct 26, 2022 | 246.71 | 258.79 | 244.51 | 252.14 | 620,550 | +5.16(+2.09%) |
Oct 25, 2022 | 236.34 | 256.18 | 234.55 | 246.98 | 893,906 | +12.52(+5.34%) |
Oct 24, 2022 | 242.20 | 242.80 | 230.50 | 234.46 | 743,561 | -5.94(-2.47%) |
Oct 21, 2022 | 229.00 | 241.81 | 227.00 | 240.40 | 620,629 | +8.76(+3.78%) |
Oct 20, 2022 | 236.00 | 241.10 | 230.60 | 231.64 | 605,134 | -4.08(-1.73%) |
Oct 19, 2022 | 243.22 | 243.92 | 233.10 | 235.72 | 548,528 | -10.53(-4.28%) |
Oct 18, 2022 | 250.29 | 254.00 | 243.30 | 246.25 | 499,348 | +5.25(+2.18%) |
Oct 17, 2022 | 241.70 | 245.65 | 239.06 | 241.00 | 525,323 | +6.96(+2.97%) |
Oct 14, 2022 | 245.44 | 250.94 | 233.40 | 234.04 | 652,344 | -9.62(-3.95%) |
Oct 13, 2022 | 237.43 | 248.06 | 231.88 | 243.66 | 902,794 | -3.44(-1.39%) |
Oct 12, 2022 | 250.96 | 254.00 | 246.67 | 247.10 | 454,484 | -4.24(-1.69%) |
Oct 11, 2022 | 249.34 | 254.75 | 245.05 | 251.34 | 630,361 | +0.68(+0.27%) |
Oct 10, 2022 | 258.25 | 258.35 | 243.69 | 250.66 | 524,229 | -6.18(-2.41%) |
Oct 07, 2022 | 259.62 | 262.47 | 253.72 | 256.84 | 532,260 | -8.04(-3.04%) |
Oct 06, 2022 | 262.50 | 268.25 | 261.25 | 264.88 | 433,282 | +0.47(+0.18%) |
Oct 05, 2022 | 260.69 | 267.08 | 255.84 | 264.41 | 477,249 | -1.30(-0.49%) |
Oct 04, 2022 | 262.67 | 268.39 | 260.40 | 265.71 | 548,771 | +11.45(+4.50%) |
Oct 03, 2022 | 247.34 | 256.88 | 243.07 | 254.26 | 612,518 | +8.19(+3.33%) |
Sep 30, 2022 | 247.83 | 252.02 | 242.19 | 246.07 | 629,044 | -4.44(-1.77%) |
Sep 29, 2022 | 253.00 | 253.19 | 247.46 | 250.51 | 565,365 | -8.52(-3.29%) |
Sep 28, 2022 | 250.18 | 260.71 | 248.00 | 259.03 | 571,978 | +10.98(+4.43%) |
Sep 27, 2022 | 246.00 | 253.26 | 245.44 | 248.05 | 737,173 | +7.43(+3.09%) |
Sep 26, 2022 | 246.15 | 250.34 | 239.23 | 240.62 | 595,549 | -5.82(-2.36%) |
Sep 23, 2022 | 242.98 | 250.38 | 242.98 | 246.44 | 636,010 | -1.70(-0.69%) |
Sep 22, 2022 | 253.01 | 255.33 | 246.12 | 248.14 | 804,371 | -7.91(-3.09%) |
Sep 21, 2022 | 257.34 | 266.45 | 253.62 | 256.05 | 690,795 | +1.68(+0.66%) |
Sep 20, 2022 | 261.11 | 262.52 | 251.99 | 254.37 | 629,555 | -11.46(-4.31%) |
Sep 19, 2022 | 256.35 | 265.87 | 255.87 | 265.83 | 539,276 | +8.18(+3.17%) |
Sep 16, 2022 | 256.53 | 261.70 | 252.00 | 257.65 | 1,190,794 | -1.57(-0.61%) |
Sep 15, 2022 | 261.04 | 271.52 | 256.23 | 259.22 | 863,255 | -3.62(-1.38%) |
Sep 14, 2022 | 265.24 | 266.87 | 258.27 | 262.84 | 663,751 | +0.51(+0.19%) |
Sep 13, 2022 | 265.39 | 270.00 | 258.89 | 262.33 | 990,310 | -15.29(-5.51%) |
Sep 12, 2022 | 274.01 | 289.07 | 274.01 | 277.62 | 809,664 | +4.06(+1.48%) |
Sep 09, 2022 | 265.59 | 279.97 | 263.99 | 273.56 | 1,813,784 | +11.85(+4.53%) |
Sep 08, 2022 | 251.46 | 263.60 | 250.00 | 261.71 | 1,338,484 | +3.66(+1.42%) |
Sep 07, 2022 | 243.44 | 258.17 | 241.87 | 258.05 | 699,205 | +14.34(+5.88%) |
Sep 06, 2022 | 255.41 | 255.90 | 241.50 | 243.71 | 722,005 | -8.46(-3.35%) |
Sep 02, 2022 | 255.40 | 257.81 | 248.97 | 252.17 | 431,779 | -0.54(-0.21%) |
Sep 01, 2022 | 252.50 | 254.91 | 246.62 | 252.71 | 576,644 | -3.20(-1.25%) |
Aug 31, 2022 | 266.77 | 268.11 | 254.92 | 255.91 | 576,353 | -9.73(-3.66%) |
Aug 30, 2022 | 272.43 | 272.43 | 262.75 | 265.64 | 398,576 | -1.30(-0.49%) |
Aug 29, 2022 | 263.82 | 270.37 | 263.82 | 266.94 | 508,501 | +0.03(+0.01%) |
Aug 26, 2022 | 293.34 | 295.12 | 264.83 | 266.91 | 1,188,712 | -27.73(-9.41%) |
Aug 25, 2022 | 295.00 | 299.17 | 291.69 | 294.64 | 449,172 | +1.87(+0.64%) |
Aug 24, 2022 | 292.95 | 297.14 | 288.60 | 292.77 | 336,543 | -0.02(-0.01%) |
Aug 23, 2022 | 296.07 | 299.54 | 290.60 | 292.79 | 395,984 | -0.29(-0.10%) |
Aug 22, 2022 | 290.01 | 296.05 | 285.27 | 293.08 | 553,841 | -5.22(-1.75%) |
Aug 19, 2022 | 307.85 | 308.37 | 295.34 | 298.30 | 541,873 | -13.01(-4.18%) |
Aug 18, 2022 | 311.00 | 313.00 | 306.09 | 311.31 | 354,832 | -1.57(-0.50%) |
Aug 17, 2022 | 321.00 | 325.19 | 310.08 | 312.88 | 720,754 | -16.43(-4.99%) |
Aug 16, 2022 | 310.04 | 338.61 | 308.01 | 329.31 | 904,109 | +16.91(+5.41%) |
Aug 15, 2022 | 307.56 | 315.07 | 305.00 | 312.40 | 535,061 | +4.84(+1.57%) |
Aug 12, 2022 | 307.39 | 309.54 | 302.56 | 307.56 | 402,878 | +4.06(+1.34%) |
Aug 11, 2022 | 308.00 | 310.25 | 299.88 | 303.50 | 615,993 | +4.21(+1.41%) |
Aug 10, 2022 | 294.48 | 300.95 | 290.42 | 299.29 | 623,741 | +16.23(+5.73%) |
Aug 09, 2022 | 293.04 | 293.73 | 275.51 | 283.06 | 646,624 | -14.59(-4.90%) |
Aug 08, 2022 | 289.99 | 306.04 | 289.99 | 297.65 | 788,443 | +10.78(+3.76%) |
Aug 05, 2022 | 281.50 | 289.97 | 279.85 | 286.87 | 391,479 | +3.02(+1.06%) |
Aug 04, 2022 | 286.20 | 290.20 | 282.71 | 283.85 | 328,905 | -3.80(-1.32%) |
Aug 03, 2022 | 283.94 | 290.54 | 282.12 | 287.65 | 601,989 | +7.84(+2.80%) |
Aug 02, 2022 | 277.57 | 283.19 | 276.74 | 279.81 | 427,920 | -2.33(-0.83%) |
Aug 01, 2022 | 276.47 | 285.40 | 275.51 | 282.14 | 617,238 | +2.71(+0.97%) |
Jul 29, 2022 | 272.15 | 281.77 | 265.50 | 279.43 | 596,096 | +8.24(+3.04%) |
Jul 28, 2022 | 261.91 | 272.23 | 256.61 | 271.19 | 602,005 | +9.03(+3.44%) |
Jul 27, 2022 | 254.11 | 263.67 | 250.96 | 262.16 | 420,535 | +11.72(+4.68%) |
Jul 26, 2022 | 254.10 | 256.12 | 250.06 | 250.44 | 458,212 | -12.31(-4.69%) |
Jul 25, 2022 | 267.68 | 267.68 | 258.24 | 262.75 | 418,735 | -6.47(-2.40%) |
Jul 22, 2022 | 274.99 | 279.84 | 265.16 | 269.22 | 506,137 | -7.21(-2.61%) |
Jul 21, 2022 | 272.72 | 277.55 | 269.32 | 276.43 | 476,629 | +3.02(+1.10%) |
Jul 20, 2022 | 266.78 | 274.32 | 262.16 | 273.41 | 672,789 | +8.15(+3.07%) |
Jul 19, 2022 | 262.61 | 266.86 | 257.00 | 265.26 | 432,550 | +7.75(+3.01%) |
Jul 18, 2022 | 268.30 | 271.50 | 256.54 | 257.51 | 681,247 | -9.81(-3.67%) |
Jul 15, 2022 | 258.38 | 270.40 | 258.25 | 267.32 | 1,068,286 | +11.68(+4.57%) |
Jul 14, 2022 | 259.50 | 261.24 | 250.30 | 255.64 | 1,023,072 | -6.75(-2.57%) |
Jul 13, 2022 | 256.24 | 266.85 | 256.24 | 262.39 | 680,881 | +0.90(+0.34%) |
Jul 12, 2022 | 259.28 | 265.86 | 257.70 | 261.49 | 650,964 | +3.76(+1.46%) |
Jul 11, 2022 | 260.18 | 263.82 | 254.71 | 257.73 | 904,351 | -4.37(-1.67%) |
Jul 08, 2022 | 252.02 | 265.98 | 252.02 | 262.10 | 1,344,331 | +6.85(+2.68%) |
Jul 07, 2022 | 242.74 | 255.94 | 242.74 | 255.25 | 1,060,470 | +13.43(+5.55%) |
Jul 06, 2022 | 243.20 | 247.41 | 239.63 | 241.82 | 927,278 | -1.79(-0.73%) |
Jul 05, 2022 | 217.97 | 244.82 | 213.56 | 243.61 | 1,574,141 | +22.91(+10.38%) |
Jul 01, 2022 | 211.00 | 221.62 | 210.00 | 220.70 | 1,118,913 | +8.44(+3.98%) |
Jun 30, 2022 | 219.06 | 219.78 | 207.37 | 212.26 | 3,361,675 | -25.06(-10.56%) |
Jun 29, 2022 | 239.79 | 241.96 | 234.08 | 237.32 | 836,249 | -6.47(-2.65%) |
Jun 28, 2022 | 257.87 | 261.38 | 243.69 | 243.79 | 593,478 | -12.23(-4.78%) |
Jun 27, 2022 | 270.50 | 271.00 | 253.87 | 256.02 | 572,222 | -12.23(-4.56%) |
Jun 24, 2022 | 261.49 | 269.92 | 260.46 | 268.25 | 829,121 | +11.57(+4.51%) |
Jun 23, 2022 | 248.76 | 257.37 | 243.85 | 256.68 | 541,854 | +9.39(+3.80%) |
Jun 22, 2022 | 241.88 | 255.45 | 239.78 | 247.29 | 633,067 | +1.73(+0.70%) |
Jun 21, 2022 | 248.50 | 256.01 | 244.55 | 245.56 | 912,233 | +0.12(+0.05%) |
Jun 17, 2022 | 233.87 | 247.03 | 230.70 | 245.44 | 1,140,806 | +13.78(+5.95%) |
Jun 16, 2022 | 240.43 | 242.51 | 227.26 | 231.66 | 1,470,969 | -18.68(-7.46%) |
Jun 15, 2022 | 246.93 | 254.00 | 242.82 | 250.34 | 906,834 | +5.01(+2.04%) |
Jun 14, 2022 | 258.76 | 262.20 | 242.63 | 245.33 | 829,536 | -12.66(-4.91%) |
Jun 13, 2022 | 269.31 | 272.40 | 257.19 | 257.99 | 916,015 | -20.08(-7.22%) |
Jun 10, 2022 | 280.75 | 285.35 | 270.17 | 278.07 | 778,054 | -9.58(-3.33%) |
Jun 09, 2022 | 298.19 | 302.94 | 286.66 | 287.65 | 509,955 | -12.89(-4.29%) |
Jun 08, 2022 | 306.09 | 310.60 | 298.72 | 300.54 | 498,497 | -5.55(-1.81%) |
Jun 07, 2022 | 301.50 | 308.25 | 295.00 | 306.09 | 724,740 | -4.12(-1.33%) |
Jun 06, 2022 | 308.21 | 314.55 | 299.65 | 310.21 | 1,077,929 | +5.58(+1.83%) |
Jun 03, 2022 | 295.52 | 313.99 | 291.78 | 304.63 | 1,957,116 | +2.69(+0.89%) |
Jun 02, 2022 | 289.00 | 302.91 | 283.37 | 301.94 | 2,205,432 | +11.94(+4.12%) |
Jun 01, 2022 | 293.25 | 294.00 | 284.60 | 290.00 | 818,782 | -0.08(-0.03%) |
May 31, 2022 | 290.00 | 296.66 | 284.93 | 290.08 | 854,328 | -0.95(-0.33%) |
May 27, 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 896,013 | +12.62(+4.53%) |
May 26, 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 1,024,936 | +22.24(+8.68%) |
May 25, 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 982,880 | +9.88(+4.01%) |
May 24, 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 1,181,706 | -10.13(-3.95%) |
May 23, 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 1,294,318 | -12.18(-4.53%) |
May 20, 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 823,964 | -7.78(-2.81%) |
May 19, 2022 | 259.62 | 283.69 | 259.62 | 276.38 | 1,436,268 | +13.56(+5.16%) |
May 18, 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 2,554,970 | -35.46(-11.89%) |
May 17, 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 1,660,471 | +18.45(+6.59%) |
May 16, 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 1,126,178 | -9.82(-3.39%) |
May 13, 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 766,827 | +4.33(+1.52%) |
May 12, 2022 | 275.05 | 289.71 | 270.96 | 285.32 | 743,776 | +5.87(+2.10%) |
May 11, 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 688,491 | -10.87(-3.74%) |
May 10, 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 774,927 | -0.18(-0.06%) |
May 09, 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 1,110,293 | -2.81(-0.96%) |
May 06, 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 984,746 | -15.90(-5.14%) |
May 05, 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 1,146,347 | -30.49(-8.98%) |
May 04, 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 1,008,489 | -5.03(-1.46%) |
May 03, 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 422,024 | -3.10(-0.89%) |
May 02, 2022 | 336.01 | 348.07 | 330.56 | 347.83 | 538,705 | +11.71(+3.48%) |
Apr 29, 2022 | 349.28 | 355.45 | 335.41 | 336.12 | 699,864 | -16.88(-4.78%) |
Apr 28, 2022 | 345.37 | 354.56 | 334.88 | 353.00 | 998,370 | +12.49(+3.67%) |
Apr 27, 2022 | 332.48 | 346.39 | 332.00 | 340.51 | 997,915 | +7.92(+2.38%) |
Apr 26, 2022 | 332.76 | 342.42 | 325.80 | 332.59 | 828,050 | -4.78(-1.42%) |
Apr 25, 2022 | 319.64 | 337.67 | 317.56 | 337.37 | 969,097 | +17.37(+5.43%) |
Apr 22, 2022 | 334.04 | 334.81 | 319.35 | 320.00 | 1,085,324 | -17.16(-5.09%) |
Apr 21, 2022 | 341.00 | 346.69 | 334.72 | 337.16 | 876,890 | -1.19(-0.35%) |
Apr 20, 2022 | 348.72 | 350.08 | 337.91 | 338.35 | 656,954 | -10.04(-2.88%) |
Apr 19, 2022 | 329.14 | 353.24 | 329.14 | 348.39 | 946,944 | +20.83(+6.36%) |
Apr 18, 2022 | 332.62 | 339.87 | 324.76 | 327.56 | 1,585,898 | -6.97(-2.08%) |
Apr 14, 2022 | 350.30 | 361.75 | 331.67 | 334.53 | 1,632,476 | -18.69(-5.29%) |
Apr 13, 2022 | 343.10 | 358.82 | 342.18 | 353.22 | 904,733 | +6.62(+1.91%) |
Apr 12, 2022 | 346.57 | 359.50 | 345.00 | 346.60 | 1,213,806 | +5.71(+1.68%) |
Apr 11, 2022 | 327.82 | 348.54 | 327.14 | 340.89 | 1,004,544 | +5.11(+1.52%) |
Apr 08, 2022 | 324.67 | 342.92 | 320.56 | 335.78 | 1,315,181 | +7.96(+2.43%) |
Apr 07, 2022 | 334.01 | 337.70 | 313.85 | 327.82 | 1,516,533 | -7.25(-2.16%) |
Apr 06, 2022 | 344.74 | 346.99 | 327.01 | 335.07 | 1,633,649 | -19.26(-5.44%) |
Apr 05, 2022 | 343.06 | 360.10 | 342.76 | 354.33 | 3,095,510 | +23.48(+7.10%) |
Apr 04, 2022 | 322.00 | 330.90 | 317.00 | 330.85 | 2,050,049 | +10.31(+3.22%) |
Apr 01, 2022 | 326.95 | 329.00 | 317.89 | 320.54 | 1,709,177 | -5.55(-1.70%) |
Mar 31, 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 2,641,491 | -8.19(-2.45%) |
Mar 30, 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 5,592,099 | -51.41(-13.33%) |
Mar 29, 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 2,424,926 | +18.19(+4.95%) |
Mar 28, 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 830,735 | +15.54(+4.42%) |
Mar 25, 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 521,195 | -9.59(-2.65%) |
Mar 24, 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 396,753 | +1.23(+0.34%) |
Mar 23, 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 502,337 | -13.34(-3.57%) |
Mar 22, 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 499,966 | +3.83(+1.04%) |
Mar 21, 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 448,794 | -4.67(-1.25%) |
Mar 18, 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 645,758 | +10.70(+2.94%) |
Mar 17, 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 507,274 | +11.21(+3.18%) |
Mar 16, 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 471,746 | +12.26(+3.60%) |
Mar 15, 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 460,318 | +14.48(+4.44%) |
Mar 14, 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 487,474 | +0.77(+0.24%) |
Mar 11, 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 426,647 | -15.66(-4.60%) |
Mar 10, 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 372,104 | -5.59(-1.61%) |
Mar 09, 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 649,904 | +13.60(+4.09%) |
Mar 08, 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 1,168,308 | +1.73(+0.52%) |
Mar 07, 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 1,331,680 | -35.58(-9.71%) |
Mar 04, 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 767,922 | -28.73(-7.27%) |
Mar 03, 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 434,263 | -12.11(-2.97%) |
Mar 02, 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 371,371 | +11.22(+2.83%) |
Mar 01, 2022 | 406.00 | 408.60 | 389.96 | 396.20 | 513,202 | -5.67(-1.41%) |
Feb 28, 2022 | 395.80 | 403.77 | 389.51 | 401.87 | 350,522 | +5.55(+1.40%) |
Feb 25, 2022 | 385.11 | 397.49 | 373.65 | 396.32 | 486,308 | +13.88(+3.63%) |
Feb 24, 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 980,366 | +15.17(+4.13%) |
Feb 23, 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 371,858 | -6.35(-1.70%) |
Feb 22, 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 624,410 | -26.58(-6.64%) |
Feb 18, 2022 | 400.20 | 0 | -2.33(-0.58%) | |||
Feb 17, 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 324,061 | -17.56(-4.18%) |
Feb 16, 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 385,672 | -6.36(-1.49%) |
Feb 15, 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 477,742 | +17.83(+4.36%) |
Feb 14, 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 281,426 | +0.03(+0.01%) |
Feb 11, 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 372,017 | -12.97(-3.08%) |
Feb 10, 2022 | 412.26 | 441.67 | 412.26 | 421.56 | 610,130 | -0.74(-0.18%) |
Feb 09, 2022 | 419.99 | 425.93 | 411.31 | 422.30 | 423,450 | +11.08(+2.69%) |
Feb 08, 2022 | 404.84 | 415.71 | 403.04 | 411.22 | 372,673 | +3.35(+0.82%) |
Feb 07, 2022 | 403.16 | 415.33 | 402.17 | 407.87 | 405,230 | +3.80(+0.94%) |
Feb 04, 2022 | 400.00 | 407.19 | 393.02 | 404.07 | 352,998 | +7.67(+1.93%) |
Feb 03, 2022 | 398.09 | 396.40 | 370,455 | -6.19(-1.54%) | ||
Feb 02, 2022 | 416.00 | 416.00 | 396.65 | 402.59 | 475,076 | -9.69(-2.35%) |
Feb 01, 2022 | 405.78 | 417.44 | 399.31 | 412.28 | 591,583 | +9.46(+2.35%) |
Jan 31, 2022 | 390.04 | 405.25 | 402.82 | 590,041 | +10.90(+2.78%) | |
Jan 28, 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 688,715 | +25.01(+6.82%) |
Jan 27, 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 534,232 | -11.75(-3.10%) |
Jan 26, 2022 | 406.03 | 408.99 | 374.26 | 378.66 | 721,719 | -19.90(-4.99%) |
Jan 25, 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 660,025 | -8.60(-2.11%) |
Jan 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 1,444,025 | +15.76(+4.03%) |
Jan 21, 2022 | 398.88 | 405.69 | 391.29 | 391.40 | 695,644 | -12.84(-3.18%) |
Jan 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 777,606 | -11.81(-2.84%) |
Jan 19, 2022 | 426.02 | 435.51 | 413.29 | 416.05 | 766,432 | -10.22(-2.40%) |
Jan 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 1,197,539 | -21.19(-4.74%) |
Jan 14, 2022 | 447.46 | 0 | -8.76(-1.92%) | |||
Jan 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 820,500 | -16.80(-3.55%) |
Jan 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 527,802 | -9.00(-1.87%) |
Jan 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 389,647 | +2.42(+0.50%) |
Jan 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 752,589 | -15.20(-3.07%) |
Jan 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 636,789 | -23.14(-4.47%) |
Jan 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 450,803 | +12.02(+2.38%) |
Jan 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 644,707 | -24.17(-4.56%) |
Jan 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 390,162 | -8.23(-1.53%) |
Jan 03, 2022 | 540.45 | 556.59 | 537.39 | 538.32 | 348,765 | +2.38(+0.44%) |
Dec 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 326,374 | -0.79(-0.15%) |
Dec 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 301,529 | +3.08(+0.58%) |
Dec 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 350,055 | +4.66(+0.88%) |
Dec 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 419,740 | -12.79(-2.36%) |
Dec 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 300,209 | -4.31(-0.79%) |
Dec 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 175,756 | +1.52(+0.28%) |
Dec 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 297,116 | -3.77(-0.69%) |
Dec 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 359,472 | +20.92(+3.97%) |
Dec 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 381,634 | -25.40(-4.59%) |
Dec 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 631,850 | +6.33(+1.16%) |
Dec 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 484,320 | -21.54(-3.79%) |
Dec 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 410,768 | -0.17(-0.03%) |
Dec 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 404,154 | +1.00(+0.18%) |
Dec 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 549,733 | -35.80(-5.94%) |
Dec 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 908,979 | -5.51(-0.91%) |
Dec 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 2,471,943 | +31.55(+5.47%) |
Dec 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 1,196,713 | +0.62(+0.11%) |
Dec 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 382,908 | +13.82(+2.46%) |
Dec 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 590,566 | +25.38(+4.73%) |
Dec 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 514,517 | -23.61(-4.21%) |
Dec 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 383,409 | -4.11(-0.73%) |