Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.10 | 106.93 | 101.56 | 106.84 | 2,473,523 | +4.39(+4.29%) |
Nov 29, 2022 | 99.70 | 103.07 | 99.70 | 102.45 | 2,050,702 | +2.80(+2.81%) |
Nov 28, 2022 | 100.49 | 101.79 | 99.36 | 99.65 | 2,054,597 | -1.85(-1.82%) |
Nov 25, 2022 | 100.34 | 103.56 | 100.10 | 101.50 | 966,752 | +0.62(+0.61%) |
Nov 23, 2022 | 100.79 | 101.86 | 99.48 | 100.88 | 1,511,487 | +0.60(+0.60%) |
Nov 22, 2022 | 98.09 | 100.34 | 96.59 | 100.28 | 1,627,465 | +3.21(+3.31%) |
Nov 21, 2022 | 97.07 | 99.17 | 96.55 | 97.07 | 2,214,134 | -1.24(-1.26%) |
Nov 18, 2022 | 99.00 | 99.50 | 97.02 | 98.31 | 2,218,698 | +1.05(+1.08%) |
Nov 17, 2022 | 94.55 | 97.30 | 93.84 | 97.26 | 1,827,705 | -0.19(-0.19%) |
Nov 16, 2022 | 98.37 | 99.58 | 96.71 | 97.45 | 1,840,039 | -2.49(-2.49%) |
Nov 15, 2022 | 101.78 | 102.98 | 98.17 | 99.94 | 2,837,672 | +1.33(+1.35%) |
Nov 14, 2022 | 101.19 | 102.71 | 98.10 | 98.61 | 2,248,141 | -4.18(-4.07%) |
Nov 11, 2022 | 99.53 | 104.47 | 99.18 | 102.79 | 3,097,555 | +3.75(+3.79%) |
Nov 10, 2022 | 94.18 | 99.08 | 93.35 | 99.04 | 3,361,411 | +9.98(+11.21%) |
Nov 09, 2022 | 87.96 | 90.39 | 87.60 | 89.06 | 2,163,685 | -0.64(-0.71%) |
Nov 08, 2022 | 89.06 | 92.45 | 88.11 | 89.70 | 2,833,090 | +0.11(+0.12%) |
Nov 07, 2022 | 93.17 | 93.17 | 85.02 | 89.59 | 4,206,435 | -3.04(-3.28%) |
Nov 04, 2022 | 93.50 | 98.52 | 91.28 | 92.63 | 6,579,568 | +5.00(+5.71%) |
Nov 03, 2022 | 90.61 | 90.61 | 86.36 | 87.63 | 5,479,264 | -2.71(-3.00%) |
Nov 02, 2022 | 94.95 | 95.56 | 89.84 | 90.34 | 3,046,590 | -5.32(-5.56%) |
Nov 01, 2022 | 96.50 | 97.69 | 94.64 | 95.66 | 2,517,646 | +2.19(+2.34%) |
Oct 31, 2022 | 96.66 | 96.98 | 93.35 | 93.47 | 2,598,819 | -3.28(-3.39%) |
Oct 28, 2022 | 96.00 | 97.87 | 94.33 | 96.75 | 2,549,241 | +0.18(+0.19%) |
Oct 27, 2022 | 98.31 | 99.69 | 96.23 | 96.57 | 1,834,097 | -0.20(-0.21%) |
Oct 26, 2022 | 98.60 | 100.43 | 96.10 | 96.77 | 1,719,244 | -1.94(-1.97%) |
Oct 25, 2022 | 95.09 | 99.15 | 95.09 | 98.71 | 1,951,195 | +2.85(+2.97%) |
Oct 24, 2022 | 96.78 | 97.54 | 93.26 | 95.86 | 1,710,578 | -1.41(-1.45%) |
Oct 21, 2022 | 92.27 | 97.76 | 91.36 | 97.27 | 3,662,746 | +4.12(+4.42%) |
Oct 20, 2022 | 95.99 | 97.63 | 92.92 | 93.15 | 3,231,387 | -2.97(-3.09%) |
Oct 19, 2022 | 96.71 | 98.67 | 95.17 | 96.12 | 1,593,250 | -1.99(-2.03%) |
Oct 18, 2022 | 97.89 | 99.86 | 96.40 | 98.11 | 1,852,441 | +2.83(+2.97%) |
Oct 17, 2022 | 92.64 | 96.19 | 92.64 | 95.28 | 2,753,136 | +5.01(+5.55%) |
Oct 14, 2022 | 93.83 | 94.00 | 90.12 | 90.27 | 1,970,526 | -1.20(-1.31%) |
Oct 13, 2022 | 90.99 | 94.18 | 89.51 | 91.47 | 2,328,800 | -1.67(-1.79%) |
Oct 12, 2022 | 91.95 | 93.90 | 90.56 | 93.14 | 1,511,902 | +1.32(+1.44%) |
Oct 11, 2022 | 93.01 | 93.62 | 88.81 | 91.82 | 2,123,709 | -0.87(-0.94%) |
Oct 10, 2022 | 94.46 | 94.85 | 91.73 | 92.69 | 1,909,043 | -1.23(-1.31%) |
Oct 07, 2022 | 94.01 | 94.71 | 92.45 | 93.92 | 1,971,408 | -1.69(-1.77%) |
Oct 06, 2022 | 98.41 | 99.22 | 95.10 | 95.61 | 2,768,730 | -3.38(-3.41%) |
Oct 05, 2022 | 99.42 | 100.96 | 98.12 | 98.99 | 1,736,655 | -3.11(-3.05%) |
Oct 04, 2022 | 97.50 | 102.15 | 97.05 | 102.10 | 2,313,775 | +7.70(+8.16%) |
Oct 03, 2022 | 95.33 | 95.45 | 92.15 | 94.40 | 2,655,614 | +0.71(+0.76%) |
Sep 30, 2022 | 93.36 | 96.67 | 92.72 | 93.69 | 2,452,602 | -0.52(-0.55%) |
Sep 29, 2022 | 93.95 | 95.46 | 92.73 | 94.21 | 2,291,496 | -1.70(-1.77%) |
Sep 28, 2022 | 92.70 | 96.74 | 92.00 | 95.91 | 2,297,673 | +4.09(+4.45%) |
Sep 27, 2022 | 92.27 | 94.91 | 90.67 | 91.82 | 2,512,031 | +2.13(+2.37%) |
Sep 26, 2022 | 91.59 | 93.42 | 89.57 | 89.69 | 2,186,250 | -1.57(-1.72%) |
Sep 23, 2022 | 90.67 | 91.91 | 89.27 | 91.26 | 2,961,904 | -0.74(-0.80%) |
Sep 22, 2022 | 99.01 | 99.01 | 91.40 | 92.00 | 3,965,333 | -7.01(-7.08%) |
Sep 21, 2022 | 104.18 | 104.65 | 98.86 | 99.01 | 3,485,398 | -5.62(-5.37%) |
Sep 20, 2022 | 101.84 | 105.39 | 100.95 | 104.63 | 3,172,273 | +2.14(+2.09%) |
Sep 19, 2022 | 100.83 | 103.30 | 100.39 | 102.49 | 2,281,545 | +0.60(+0.59%) |
Sep 16, 2022 | 105.89 | 106.30 | 100.73 | 101.89 | 4,106,840 | -5.90(-5.47%) |
Sep 15, 2022 | 109.48 | 113.59 | 107.49 | 107.79 | 3,640,905 | -2.40(-2.18%) |
Sep 14, 2022 | 108.81 | 110.70 | 106.33 | 110.19 | 2,655,290 | +2.00(+1.85%) |
Sep 13, 2022 | 106.11 | 109.81 | 105.23 | 108.19 | 2,541,093 | -3.55(-3.18%) |
Sep 12, 2022 | 110.50 | 113.51 | 110.50 | 111.74 | 2,932,265 | +2.57(+2.35%) |
Sep 09, 2022 | 105.37 | 109.33 | 105.25 | 109.17 | 2,188,442 | +4.19(+3.99%) |
Sep 08, 2022 | 102.30 | 105.25 | 102.06 | 104.98 | 1,674,031 | +0.80(+0.77%) |
Sep 07, 2022 | 101.42 | 104.42 | 100.16 | 104.18 | 2,040,498 | +3.33(+3.30%) |
Sep 06, 2022 | 102.84 | 103.10 | 98.91 | 100.85 | 2,114,958 | -1.25(-1.22%) |
Sep 02, 2022 | 102.73 | 104.28 | 101.16 | 102.10 | 1,564,228 | +0.37(+0.36%) |
Sep 01, 2022 | 100.96 | 101.82 | 97.72 | 101.73 | 2,104,465 | -0.92(-0.90%) |
Aug 31, 2022 | 104.02 | 105.19 | 102.38 | 102.65 | 1,791,611 | +0.01(+0.01%) |
Aug 30, 2022 | 104.70 | 106.05 | 101.83 | 102.64 | 1,755,301 | -0.70(-0.68%) |
Aug 29, 2022 | 101.35 | 104.54 | 101.23 | 103.34 | 1,801,062 | -0.07(-0.07%) |
Aug 26, 2022 | 108.81 | 109.49 | 103.25 | 103.41 | 1,462,123 | -5.01(-4.62%) |
Aug 25, 2022 | 108.28 | 109.86 | 107.52 | 108.42 | 1,668,329 | +1.62(+1.52%) |
Aug 24, 2022 | 105.46 | 107.67 | 103.99 | 106.80 | 1,919,172 | +0.83(+0.78%) |
Aug 23, 2022 | 106.00 | 107.65 | 105.45 | 105.97 | 1,821,479 | +0.09(+0.09%) |
Aug 22, 2022 | 105.58 | 106.72 | 104.31 | 105.88 | 2,144,012 | -2.91(-2.67%) |
Aug 19, 2022 | 111.28 | 112.00 | 108.13 | 108.79 | 2,523,787 | -4.87(-4.28%) |
Aug 18, 2022 | 113.57 | 113.85 | 111.78 | 113.66 | 1,671,762 | -0.35(-0.31%) |
Aug 17, 2022 | 114.13 | 115.84 | 112.82 | 114.01 | 2,504,094 | -3.15(-2.69%) |
Aug 16, 2022 | 113.19 | 117.31 | 112.06 | 117.16 | 3,462,336 | +3.99(+3.53%) |
Aug 15, 2022 | 111.42 | 115.17 | 111.00 | 113.17 | 2,975,795 | -0.34(-0.30%) |
Aug 12, 2022 | 110.92 | 113.77 | 110.48 | 113.51 | 2,494,209 | +3.38(+3.07%) |
Aug 11, 2022 | 110.48 | 113.98 | 109.50 | 110.13 | 2,926,724 | +0.90(+0.82%) |
Aug 10, 2022 | 106.99 | 109.59 | 106.77 | 109.23 | 3,134,228 | +5.58(+5.38%) |
Aug 09, 2022 | 103.98 | 104.63 | 101.65 | 103.65 | 2,176,580 | -1.73(-1.64%) |
Aug 08, 2022 | 103.59 | 109.49 | 102.89 | 105.38 | 3,847,043 | +2.86(+2.79%) |
Aug 05, 2022 | 107.01 | 107.56 | 100.28 | 102.52 | 7,379,024 | +0.32(+0.31%) |
Aug 04, 2022 | 103.67 | 103.79 | 101.28 | 102.20 | 7,008,143 | -3.45(-3.27%) |
Aug 03, 2022 | 102.94 | 106.03 | 101.50 | 105.65 | 3,794,526 | +1.76(+1.69%) |
Aug 02, 2022 | 102.23 | 106.17 | 101.76 | 103.89 | 2,570,725 | +1.10(+1.07%) |
Aug 01, 2022 | 103.69 | 104.16 | 100.53 | 102.79 | 3,275,965 | -3.26(-3.07%) |
Jul 29, 2022 | 105.08 | 106.54 | 103.82 | 106.05 | 1,855,378 | +0.74(+0.70%) |
Jul 28, 2022 | 103.26 | 105.79 | 101.59 | 105.31 | 1,770,545 | +1.55(+1.49%) |
Jul 27, 2022 | 100.83 | 104.14 | 100.09 | 103.76 | 1,811,240 | +6.03(+6.17%) |
Jul 26, 2022 | 99.30 | 99.61 | 97.54 | 97.73 | 1,339,980 | -3.02(-3.00%) |
Jul 25, 2022 | 100.03 | 100.86 | 98.00 | 100.75 | 1,403,919 | +1.37(+1.38%) |
Jul 22, 2022 | 102.90 | 103.16 | 98.64 | 99.38 | 1,911,554 | -2.99(-2.92%) |
Jul 21, 2022 | 100.62 | 102.44 | 98.86 | 102.37 | 1,933,051 | -0.81(-0.79%) |
Jul 20, 2022 | 99.41 | 105.22 | 99.00 | 103.18 | 3,766,967 | +2.86(+2.85%) |
Jul 19, 2022 | 96.82 | 100.81 | 96.12 | 100.32 | 3,374,251 | +6.03(+6.40%) |
Jul 18, 2022 | 94.29 | 97.24 | 93.75 | 94.29 | 1,936,951 | +1.94(+2.10%) |
Jul 15, 2022 | 90.90 | 93.60 | 90.19 | 92.35 | 2,326,066 | +2.92(+3.27%) |
Jul 14, 2022 | 90.87 | 92.47 | 89.24 | 89.43 | 2,190,618 | -3.55(-3.82%) |
Jul 13, 2022 | 90.22 | 93.94 | 88.70 | 92.98 | 2,173,482 | +0.95(+1.03%) |
Jul 12, 2022 | 91.64 | 93.55 | 91.32 | 92.03 | 1,705,831 | +0.87(+0.95%) |
Jul 11, 2022 | 93.22 | 94.07 | 90.57 | 91.16 | 2,284,691 | -3.71(-3.91%) |
Jul 08, 2022 | 94.92 | 96.55 | 92.45 | 94.87 | 2,072,994 | -1.83(-1.89%) |
Jul 07, 2022 | 95.16 | 97.09 | 94.44 | 96.70 | 2,442,535 | +2.83(+3.01%) |
Jul 06, 2022 | 97.12 | 97.82 | 93.22 | 93.87 | 2,021,577 | -3.30(-3.40%) |
Jul 05, 2022 | 93.59 | 97.77 | 91.82 | 97.17 | 3,638,151 | +0.77(+0.80%) |
Jul 01, 2022 | 94.74 | 96.84 | 93.88 | 96.40 | 2,663,007 | +1.57(+1.66%) |
Jun 30, 2022 | 94.65 | 95.10 | 90.37 | 94.83 | 4,478,293 | -1.15(-1.20%) |
Jun 29, 2022 | 97.98 | 97.98 | 94.09 | 95.98 | 3,818,179 | -1.89(-1.93%) |
Jun 28, 2022 | 103.60 | 106.58 | 97.83 | 97.87 | 2,918,261 | -3.33(-3.29%) |
Jun 27, 2022 | 102.94 | 104.01 | 100.25 | 101.20 | 2,413,071 | -1.14(-1.11%) |
Jun 24, 2022 | 95.01 | 102.40 | 94.25 | 102.34 | 4,263,007 | +8.32(+8.85%) |
Jun 23, 2022 | 96.80 | 97.38 | 92.22 | 94.02 | 4,380,777 | -3.12(-3.21%) |
Jun 22, 2022 | 97.25 | 99.24 | 96.72 | 97.14 | 2,950,190 | -1.64(-1.66%) |
Jun 21, 2022 | 101.26 | 103.08 | 98.52 | 98.78 | 2,186,771 | -1.59(-1.58%) |
Jun 17, 2022 | 97.91 | 101.60 | 96.90 | 100.37 | 4,726,293 | +4.04(+4.19%) |
Jun 16, 2022 | 99.80 | 100.00 | 95.65 | 96.33 | 4,103,585 | -8.08(-7.74%) |
Jun 15, 2022 | 102.83 | 105.68 | 101.42 | 104.41 | 4,437,293 | +2.48(+2.43%) |
Jun 14, 2022 | 106.72 | 107.52 | 100.01 | 101.93 | 5,030,878 | -4.33(-4.07%) |
Jun 13, 2022 | 110.11 | 111.70 | 105.66 | 106.26 | 3,856,207 | -8.90(-7.73%) |
Jun 10, 2022 | 119.61 | 120.14 | 114.04 | 115.16 | 4,076,839 | -6.83(-5.60%) |
Jun 09, 2022 | 129.30 | 129.70 | 121.99 | 121.99 | 3,226,524 | -7.48(-5.78%) |
Jun 08, 2022 | 131.28 | 131.80 | 128.79 | 129.47 | 1,908,164 | -1.68(-1.28%) |
Jun 07, 2022 | 131.46 | 133.50 | 129.88 | 131.15 | 2,451,707 | -2.20(-1.65%) |
Jun 06, 2022 | 133.31 | 134.91 | 131.86 | 133.35 | 1,833,996 | +1.69(+1.28%) |
Jun 03, 2022 | 130.80 | 135.42 | 130.80 | 131.66 | 2,523,873 | -2.53(-1.89%) |
Jun 02, 2022 | 127.05 | 135.09 | 126.76 | 134.19 | 3,194,261 | +7.96(+6.31%) |
Jun 01, 2022 | 129.77 | 130.53 | 124.70 | 126.23 | 3,402,792 | -3.10(-2.40%) |
May 31, 2022 | 129.37 | 130.26 | 126.85 | 129.33 | 3,030,357 | -1.64(-1.25%) |
May 27, 2022 | 130.90 | 132.84 | 129.50 | 130.97 | 2,680,234 | +0.68(+0.52%) |
May 26, 2022 | 124.08 | 132.41 | 123.92 | 130.29 | 3,387,639 | +6.57(+5.31%) |
May 25, 2022 | 116.61 | 124.49 | 115.76 | 123.72 | 3,507,708 | +6.96(+5.96%) |
May 24, 2022 | 121.94 | 121.94 | 115.92 | 116.76 | 2,743,508 | -4.87(-4.00%) |
May 23, 2022 | 126.37 | 126.37 | 120.51 | 121.63 | 3,097,536 | -3.02(-2.42%) |
May 20, 2022 | 127.17 | 128.39 | 121.33 | 124.65 | 3,615,393 | -1.92(-1.52%) |
May 19, 2022 | 121.04 | 128.53 | 119.05 | 126.57 | 5,655,894 | +6.42(+5.34%) |
May 18, 2022 | 122.92 | 124.82 | 119.67 | 120.15 | 4,451,564 | -2.68(-2.18%) |
May 17, 2022 | 126.92 | 128.17 | 121.50 | 122.83 | 7,654,150 | -1.02(-0.82%) |
May 16, 2022 | 129.94 | 130.20 | 122.86 | 123.85 | 4,756,492 | -7.93(-6.02%) |
May 13, 2022 | 131.59 | 133.23 | 129.91 | 131.78 | 3,071,718 | +3.44(+2.68%) |
May 12, 2022 | 132.68 | 135.16 | 126.04 | 128.34 | 4,107,053 | -4.88(-3.66%) |
May 11, 2022 | 132.22 | 137.36 | 129.68 | 133.22 | 4,301,836 | +0.88(+0.66%) |
May 10, 2022 | 131.14 | 135.33 | 127.18 | 132.34 | 5,409,946 | +4.55(+3.56%) |
May 09, 2022 | 129.17 | 133.09 | 126.84 | 127.79 | 5,826,685 | -4.54(-3.43%) |
May 06, 2022 | 139.88 | 139.88 | 131.43 | 132.33 | 5,206,849 | -7.17(-5.14%) |
May 05, 2022 | 147.47 | 147.53 | 135.00 | 139.50 | 7,575,928 | -10.06(-6.73%) |
May 04, 2022 | 148.99 | 150.67 | 142.81 | 149.56 | 7,942,718 | -0.75(-0.50%) |
May 03, 2022 | 168.40 | 169.16 | 145.80 | 150.31 | 15,894,469 | -24.50(-14.02%) |
May 02, 2022 | 174.88 | 178.02 | 169.26 | 174.81 | 5,415,364 | +0.06(+0.03%) |
Apr 29, 2022 | 181.77 | 183.30 | 173.61 | 174.75 | 2,619,680 | -8.65(-4.72%) |
Apr 28, 2022 | 182.64 | 186.57 | 180.22 | 183.40 | 2,155,726 | +0.88(+0.48%) |
Apr 27, 2022 | 180.69 | 186.62 | 180.00 | 182.52 | 2,414,018 | +3.94(+2.21%) |
Apr 26, 2022 | 184.18 | 186.25 | 178.57 | 178.58 | 1,982,116 | -8.19(-4.39%) |
Apr 25, 2022 | 180.72 | 187.83 | 179.57 | 186.77 | 2,073,649 | +5.12(+2.82%) |
Apr 22, 2022 | 182.77 | 185.25 | 180.56 | 181.65 | 2,053,991 | -1.74(-0.95%) |
Apr 21, 2022 | 193.30 | 196.78 | 182.52 | 183.39 | 2,908,322 | -2.48(-1.33%) |
Apr 20, 2022 | 187.44 | 190.16 | 184.07 | 185.87 | 1,480,463 | -0.47(-0.25%) |
Apr 19, 2022 | 186.25 | 188.69 | 184.00 | 186.34 | 1,495,309 | +0.50(+0.27%) |
Apr 18, 2022 | 189.89 | 191.68 | 184.62 | 185.84 | 2,383,046 | -5.71(-2.98%) |
Apr 14, 2022 | 188.09 | 193.56 | 187.55 | 191.55 | 3,126,543 | +4.22(+2.25%) |
Apr 13, 2022 | 181.00 | 187.75 | 180.87 | 187.33 | 2,471,888 | +8.72(+4.88%) |
Apr 12, 2022 | 181.13 | 181.76 | 177.03 | 178.61 | 2,372,461 | +1.31(+0.74%) |
Apr 11, 2022 | 177.50 | 182.00 | 176.10 | 177.30 | 1,794,202 | -2.49(-1.38%) |
Apr 08, 2022 | 180.85 | 184.11 | 178.66 | 179.79 | 2,543,610 | -2.19(-1.20%) |
Apr 07, 2022 | 180.33 | 182.20 | 176.35 | 181.98 | 3,065,622 | +0.52(+0.29%) |
Apr 06, 2022 | 187.36 | 187.36 | 180.02 | 181.46 | 2,596,500 | -8.97(-4.71%) |
Apr 05, 2022 | 197.72 | 199.19 | 190.01 | 190.43 | 1,892,149 | -6.86(-3.48%) |
Apr 04, 2022 | 196.28 | 198.28 | 194.70 | 197.29 | 1,748,452 | -0.91(-0.46%) |
Apr 01, 2022 | 196.94 | 200.45 | 195.86 | 198.20 | 1,842,214 | +2.53(+1.29%) |
Mar 31, 2022 | 193.35 | 198.98 | 192.49 | 195.67 | 2,585,238 | +3.50(+1.82%) |
Mar 30, 2022 | 193.50 | 196.06 | 190.82 | 192.17 | 2,039,781 | -3.24(-1.66%) |
Mar 29, 2022 | 197.57 | 203.98 | 194.89 | 195.41 | 2,937,884 | +2.22(+1.15%) |
Mar 28, 2022 | 192.41 | 195.97 | 189.17 | 193.19 | 2,036,511 | +1.03(+0.54%) |
Mar 25, 2022 | 196.25 | 197.87 | 189.76 | 192.16 | 2,015,318 | -2.86(-1.47%) |
Mar 24, 2022 | 188.71 | 195.63 | 187.19 | 195.02 | 2,534,251 | +8.08(+4.32%) |
Mar 23, 2022 | 189.83 | 191.64 | 186.64 | 186.94 | 3,265,457 | -4.76(-2.48%) |
Mar 22, 2022 | 191.83 | 194.21 | 188.94 | 191.70 | 2,655,576 | +1.52(+0.80%) |
Mar 21, 2022 | 191.21 | 191.47 | 186.62 | 190.18 | 2,100,096 | -3.00(-1.55%) |
Mar 18, 2022 | 191.51 | 195.54 | 188.53 | 193.18 | 3,454,132 | +1.18(+0.61%) |
Mar 17, 2022 | 190.10 | 192.89 | 187.10 | 192.00 | 1,981,160 | -0.89(-0.46%) |
Mar 16, 2022 | 191.02 | 196.25 | 185.84 | 192.89 | 4,364,145 | +4.39(+2.33%) |
Mar 15, 2022 | 182.00 | 189.88 | 181.71 | 188.50 | 3,837,501 | +9.39(+5.24%) |
Mar 14, 2022 | 180.50 | 184.53 | 178.27 | 179.11 | 3,676,021 | -0.20(-0.11%) |
Mar 11, 2022 | 181.01 | 183.19 | 178.23 | 179.31 | 2,951,995 | +0.40(+0.22%) |
Mar 10, 2022 | 170.00 | 179.75 | 168.53 | 178.91 | 3,441,839 | +4.23(+2.42%) |
Mar 09, 2022 | 172.68 | 180.83 | 172.35 | 174.68 | 4,233,357 | +8.99(+5.43%) |
Mar 08, 2022 | 158.59 | 172.08 | 151.93 | 165.69 | 7,594,506 | +8.68(+5.53%) |
Mar 07, 2022 | 176.51 | 177.30 | 156.14 | 157.01 | 6,829,135 | -19.22(-10.91%) |
Mar 04, 2022 | 181.88 | 182.96 | 172.91 | 176.23 | 4,369,909 | -9.02(-4.87%) |
Mar 03, 2022 | 193.63 | 194.79 | 183.59 | 185.25 | 3,154,764 | -6.98(-3.63%) |
Mar 02, 2022 | 190.38 | 195.32 | 190.24 | 192.23 | 3,005,091 | +4.38(+2.33%) |
Mar 01, 2022 | 195.01 | 196.61 | 185.82 | 187.85 | 3,234,349 | -8.26(-4.21%) |
Feb 28, 2022 | 194.50 | 198.15 | 188.80 | 196.11 | 3,632,084 | -3.82(-1.91%) |
Feb 25, 2022 | 195.23 | 200.23 | 192.15 | 199.93 | 3,035,701 | +6.19(+3.20%) |
Feb 24, 2022 | 185.96 | 194.58 | 181.91 | 193.74 | 7,899,995 | -4.89(-2.46%) |
Feb 23, 2022 | 206.85 | 207.49 | 198.13 | 198.63 | 3,131,269 | -6.05(-2.96%) |
Feb 22, 2022 | 207.14 | 209.92 | 202.21 | 204.68 | 3,053,456 | -4.49(-2.15%) |
Feb 18, 2022 | 209.17 | 0 | -0.14(-0.07%) | |||
Feb 17, 2022 | 210.66 | 213.07 | 206.49 | 209.31 | 2,954,758 | -4.49(-2.10%) |
Feb 16, 2022 | 208.00 | 217.72 | 213.80 | 4,147,794 | +1.87(+0.88%) | |
Feb 15, 2022 | 200.00 | 212.00 | 200.00 | 211.93 | 5,349,531 | +14.76(+7.49%) |
Feb 14, 2022 | 193.67 | 203.34 | 193.25 | 197.17 | 5,598,840 | +5.05(+2.63%) |
Feb 11, 2022 | 209.00 | 210.50 | 188.06 | 192.12 | 7,912,305 | -5.40(-2.73%) |
Feb 10, 2022 | 194.57 | 201.93 | 194.22 | 197.52 | 5,738,598 | +0.57(+0.29%) |
Feb 09, 2022 | 195.36 | 199.26 | 194.80 | 196.95 | 3,254,521 | +3.05(+1.57%) |
Feb 08, 2022 | 187.06 | 194.54 | 185.34 | 193.90 | 3,878,828 | +6.55(+3.50%) |
Feb 07, 2022 | 186.69 | 190.00 | 184.81 | 187.35 | 2,631,405 | +2.04(+1.10%) |
Feb 04, 2022 | 181.28 | 186.85 | 180.76 | 185.31 | 2,062,355 | +1.65(+0.90%) |
Feb 03, 2022 | 182.45 | 186.05 | 183.66 | 1,935,985 | -1.67(-0.90%) | |
Feb 02, 2022 | 187.76 | 190.78 | 184.25 | 185.33 | 2,427,494 | -2.73(-1.45%) |
Feb 01, 2022 | 182.00 | 188.36 | 181.44 | 188.06 | 2,370,985 | +4.77(+2.60%) |
Jan 31, 2022 | 174.09 | 183.50 | 183.29 | 2,152,950 | +8.93(+5.12%) | |
Jan 28, 2022 | 171.34 | 174.50 | 167.29 | 174.36 | 2,016,123 | +3.13(+1.83%) |
Jan 27, 2022 | 178.45 | 179.74 | 170.41 | 171.23 | 1,787,880 | -5.87(-3.31%) |
Jan 26, 2022 | 177.74 | 182.68 | 173.94 | 177.10 | 2,553,008 | +2.90(+1.66%) |
Jan 25, 2022 | 167.30 | 176.23 | 165.57 | 174.20 | 3,160,098 | +2.85(+1.66%) |
Jan 24, 2022 | 169.39 | 172.00 | 159.89 | 171.35 | 4,018,003 | -3.07(-1.76%) |
Jan 21, 2022 | 177.50 | 179.28 | 172.54 | 174.42 | 3,435,785 | -3.08(-1.74%) |
Jan 20, 2022 | 177.71 | 183.71 | 177.18 | 177.50 | 1,249,643 | +1.04(+0.59%) |
Jan 19, 2022 | 178.89 | 180.98 | 176.28 | 176.46 | 1,355,990 | -1.10(-0.62%) |
Jan 18, 2022 | 181.99 | 184.70 | 177.04 | 177.56 | 2,030,638 | -6.84(-3.71%) |
Jan 14, 2022 | 184.40 | 0 | -0.66(-0.36%) | |||
Jan 13, 2022 | 181.26 | 190.29 | 180.55 | 185.06 | 2,797,555 | +3.81(+2.10%) |
Jan 12, 2022 | 183.56 | 184.90 | 180.72 | 181.25 | 1,499,463 | -1.22(-0.67%) |
Jan 11, 2022 | 179.15 | 183.39 | 177.63 | 182.47 | 1,243,594 | +1.90(+1.05%) |
Jan 10, 2022 | 181.62 | 182.00 | 174.66 | 180.57 | 2,156,945 | +0.66(+0.37%) |
Jan 07, 2022 | 177.07 | 183.58 | 176.60 | 179.91 | 1,704,513 | +2.33(+1.31%) |
Jan 06, 2022 | 181.30 | 183.10 | 176.40 | 177.58 | 1,872,336 | -3.72(-2.05%) |
Jan 05, 2022 | 186.27 | 186.50 | 180.76 | 181.30 | 1,818,980 | -4.07(-2.20%) |
Jan 04, 2022 | 187.85 | 190.78 | 184.60 | 185.37 | 2,547,040 | +0.40(+0.22%) |
Jan 03, 2022 | 181.30 | 185.73 | 180.72 | 184.97 | 2,047,177 | +4.25(+2.35%) |
Dec 31, 2021 | 180.41 | 183.36 | 179.37 | 180.72 | 1,119,565 | -0.75(-0.41%) |
Dec 30, 2021 | 180.97 | 184.05 | 180.16 | 181.47 | 1,284,043 | +0.50(+0.28%) |
Dec 29, 2021 | 179.85 | 181.99 | 179.12 | 180.97 | 1,041,979 | +0.17(+0.09%) |
Dec 28, 2021 | 181.95 | 182.84 | 179.53 | 180.80 | 1,073,108 | -1.45(-0.80%) |
Dec 27, 2021 | 181.26 | 183.24 | 178.64 | 182.25 | 1,111,111 | -1.53(-0.83%) |
Dec 23, 2021 | 183.71 | 185.64 | 180.22 | 183.78 | 1,490,914 | +1.36(+0.75%) |
Dec 22, 2021 | 176.28 | 183.81 | 175.19 | 182.42 | 3,043,611 | +5.15(+2.91%) |
Dec 21, 2021 | 164.14 | 178.62 | 164.08 | 177.27 | 5,251,733 | +14.57(+8.96%) |
Dec 20, 2021 | 155.00 | 162.75 | 154.01 | 162.70 | 2,392,074 | +3.39(+2.13%) |
Dec 17, 2021 | 152.22 | 161.50 | 151.70 | 159.31 | 3,815,213 | +4.88(+3.16%) |
Dec 16, 2021 | 157.76 | 158.87 | 153.26 | 154.43 | 2,572,944 | -3.20(-2.03%) |
Dec 15, 2021 | 158.00 | 158.01 | 150.84 | 157.63 | 2,880,041 | -0.63(-0.40%) |
Dec 14, 2021 | 158.79 | 161.52 | 157.50 | 158.26 | 1,853,556 | -2.74(-1.70%) |
Dec 13, 2021 | 164.55 | 165.00 | 158.56 | 161.00 | 3,135,607 | -5.95(-3.56%) |
Dec 10, 2021 | 170.07 | 170.87 | 165.10 | 166.95 | 1,992,418 | -2.80(-1.65%) |
Dec 09, 2021 | 169.25 | 172.65 | 168.74 | 169.75 | 1,504,930 | -2.64(-1.53%) |
Dec 08, 2021 | 171.37 | 174.60 | 168.05 | 172.39 | 3,108,797 | +5.82(+3.49%) |
Dec 07, 2021 | 168.65 | 170.69 | 165.31 | 166.57 | 2,473,564 | +0.50(+0.30%) |
Dec 06, 2021 | 159.10 | 169.56 | 157.59 | 166.07 | 3,064,335 | +10.49(+6.74%) |
Dec 03, 2021 | 160.61 | 162.00 | 153.04 | 155.58 | 2,643,558 | -5.70(-3.53%) |
Dec 02, 2021 | 156.46 | 165.00 | 154.65 | 161.28 | 2,824,044 | +5.62(+3.61%) |