Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.62 | 58.02 | 54.89 | 54.99 | 13,401,338 | -0.91(-1.63%) |
Sep 29, 2022 | 57.48 | 57.48 | 55.34 | 55.90 | 13,284,590 | -3.17(-5.37%) |
Sep 28, 2022 | 55.06 | 59.24 | 54.87 | 59.07 | 14,656,677 | +3.99(+7.24%) |
Sep 27, 2022 | 55.55 | 56.85 | 53.90 | 55.08 | 11,564,704 | +0.94(+1.74%) |
Sep 26, 2022 | 56.22 | 57.74 | 54.13 | 54.14 | 12,469,016 | -2.13(-3.79%) |
Sep 23, 2022 | 55.00 | 56.98 | 54.43 | 56.27 | 14,897,655 | +0.34(+0.61%) |
Sep 22, 2022 | 58.47 | 58.98 | 55.02 | 55.93 | 20,929,814 | -3.52(-5.92%) |
Sep 21, 2022 | 61.36 | 63.51 | 59.45 | 59.45 | 14,567,344 | -2.02(-3.29%) |
Sep 20, 2022 | 62.97 | 63.70 | 61.40 | 61.47 | 13,424,019 | -2.24(-3.52%) |
Sep 19, 2022 | 64.30 | 65.20 | 63.01 | 63.71 | 13,218,801 | -1.18(-1.82%) |
Sep 16, 2022 | 67.09 | 67.17 | 64.75 | 64.89 | 15,775,554 | -4.29(-6.20%) |
Sep 15, 2022 | 66.44 | 71.55 | 66.44 | 69.18 | 18,000,372 | +0.62(+0.90%) |
Sep 14, 2022 | 66.70 | 68.71 | 65.60 | 68.56 | 19,247,968 | -1.02(-1.47%) |
Sep 13, 2022 | 70.07 | 71.38 | 69.25 | 69.58 | 12,934,349 | -5.67(-7.53%) |
Sep 12, 2022 | 75.21 | 76.71 | 73.91 | 75.25 | 10,254,742 | +0.96(+1.29%) |
Sep 09, 2022 | 71.62 | 74.73 | 71.62 | 74.29 | 12,335,819 | +3.70(+5.24%) |
Sep 08, 2022 | 66.18 | 70.63 | 65.93 | 70.59 | 9,391,524 | +2.77(+4.08%) |
Sep 07, 2022 | 65.38 | 67.94 | 64.60 | 67.82 | 10,960,492 | +2.52(+3.86%) |
Sep 06, 2022 | 66.06 | 66.38 | 63.65 | 65.30 | 12,849,149 | -1.03(-1.55%) |
Sep 02, 2022 | 69.83 | 70.07 | 65.90 | 66.33 | 12,389,861 | -2.42(-3.52%) |
Sep 01, 2022 | 67.43 | 68.78 | 65.03 | 68.75 | 11,936,744 | -0.16(-0.23%) |
Aug 31, 2022 | 70.59 | 71.75 | 68.41 | 68.91 | 10,011,760 | -0.14(-0.20%) |
Aug 30, 2022 | 68.60 | 70.13 | 66.69 | 69.05 | 11,896,673 | +1.30(+1.92%) |
Aug 29, 2022 | 67.59 | 69.99 | 67.34 | 67.75 | 9,570,070 | -1.12(-1.63%) |
Aug 26, 2022 | 74.32 | 74.35 | 68.76 | 68.87 | 13,754,054 | -5.76(-7.72%) |
Aug 25, 2022 | 73.15 | 74.77 | 72.11 | 74.63 | 8,968,223 | +2.01(+2.77%) |
Aug 24, 2022 | 71.54 | 74.64 | 71.37 | 72.62 | 9,745,403 | +1.68(+2.37%) |
Aug 23, 2022 | 72.52 | 74.21 | 70.85 | 70.94 | 12,146,682 | -2.07(-2.84%) |
Aug 22, 2022 | 72.37 | 75.52 | 71.33 | 73.01 | 13,290,329 | -1.35(-1.82%) |
Aug 19, 2022 | 77.40 | 77.88 | 73.88 | 74.36 | 13,024,170 | -5.36(-6.72%) |
Aug 18, 2022 | 80.44 | 80.55 | 78.27 | 79.72 | 11,800,873 | -0.61(-0.76%) |
Aug 17, 2022 | 83.53 | 84.44 | 79.93 | 80.33 | 15,401,490 | -5.55(-6.46%) |
Aug 16, 2022 | 86.23 | 87.10 | 82.07 | 85.88 | 12,193,073 | -0.84(-0.97%) |
Aug 15, 2022 | 87.72 | 89.19 | 86.02 | 86.72 | 9,902,298 | -1.23(-1.40%) |
Aug 12, 2022 | 88.01 | 88.63 | 85.01 | 87.95 | 10,433,179 | +1.96(+2.28%) |
Aug 11, 2022 | 90.87 | 92.10 | 85.36 | 85.99 | 15,071,515 | -2.85(-3.21%) |
Aug 10, 2022 | 86.76 | 89.03 | 84.42 | 88.84 | 16,516,283 | +7.71(+9.50%) |
Aug 09, 2022 | 84.18 | 84.87 | 79.95 | 81.13 | 13,280,837 | -4.37(-5.11%) |
Aug 08, 2022 | 88.05 | 91.80 | 84.87 | 85.50 | 18,991,948 | -2.23(-2.54%) |
Aug 05, 2022 | 83.65 | 93.19 | 82.88 | 87.73 | 31,022,664 | -1.97(-2.20%) |
Aug 04, 2022 | 88.15 | 90.67 | 86.83 | 89.70 | 22,623,316 | +1.63(+1.85%) |
Aug 03, 2022 | 81.03 | 88.83 | 80.70 | 88.07 | 26,186,326 | +8.98(+11.35%) |
Aug 02, 2022 | 76.62 | 80.77 | 76.36 | 79.09 | 12,626,435 | +1.28(+1.65%) |
Aug 01, 2022 | 75.48 | 79.05 | 74.45 | 77.81 | 11,558,156 | +1.75(+2.30%) |
Jul 29, 2022 | 73.23 | 76.09 | 72.72 | 76.06 | 10,554,331 | +1.38(+1.85%) |
Jul 28, 2022 | 73.04 | 75.16 | 70.51 | 74.68 | 11,275,471 | +1.92(+2.64%) |
Jul 27, 2022 | 68.46 | 72.94 | 67.60 | 72.76 | 13,857,691 | +6.37(+9.59%) |
Jul 26, 2022 | 69.09 | 69.17 | 65.90 | 66.39 | 10,861,124 | -5.04(-7.06%) |
Jul 25, 2022 | 72.04 | 72.47 | 69.60 | 71.43 | 9,256,135 | -0.37(-0.52%) |
Jul 22, 2022 | 74.66 | 76.44 | 70.96 | 71.80 | 12,130,897 | -2.96(-3.96%) |
Jul 21, 2022 | 73.31 | 75.17 | 72.17 | 74.76 | 14,680,794 | -0.02(-0.03%) |
Jul 20, 2022 | 70.00 | 75.24 | 69.22 | 74.78 | 18,582,492 | +5.53(+7.99%) |
Jul 19, 2022 | 66.94 | 69.31 | 64.27 | 69.25 | 16,101,624 | +2.98(+4.50%) |
Jul 18, 2022 | 67.88 | 69.59 | 65.83 | 66.27 | 14,208,637 | +0.29(+0.44%) |
Jul 15, 2022 | 64.19 | 66.04 | 62.70 | 65.98 | 12,267,251 | +3.56(+5.70%) |
Jul 14, 2022 | 63.27 | 63.75 | 61.04 | 62.42 | 11,372,235 | -1.73(-2.70%) |
Jul 13, 2022 | 62.20 | 65.61 | 60.82 | 64.15 | 13,538,294 | -0.88(-1.35%) |
Jul 12, 2022 | 63.96 | 66.54 | 63.13 | 65.03 | 14,380,785 | +1.80(+2.85%) |
Jul 11, 2022 | 66.15 | 66.88 | 63.05 | 63.23 | 11,145,619 | -3.79(-5.66%) |
Jul 08, 2022 | 66.80 | 68.97 | 64.75 | 67.02 | 16,419,764 | -1.61(-2.35%) |
Jul 07, 2022 | 65.13 | 69.58 | 64.51 | 68.63 | 13,870,616 | +3.66(+5.63%) |
Jul 06, 2022 | 66.60 | 68.47 | 64.28 | 64.97 | 11,773,786 | -1.76(-2.64%) |
Jul 05, 2022 | 61.84 | 66.91 | 60.35 | 66.73 | 14,504,237 | +2.83(+4.43%) |
Jul 01, 2022 | 61.95 | 65.14 | 61.86 | 63.90 | 15,218,064 | +2.44(+3.97%) |
Jun 30, 2022 | 62.75 | 63.00 | 59.08 | 61.46 | 16,777,472 | -2.38(-3.73%) |
Jun 29, 2022 | 64.77 | 65.72 | 62.41 | 63.84 | 13,450,981 | -1.76(-2.68%) |
Jun 28, 2022 | 69.10 | 70.20 | 64.81 | 65.60 | 14,802,722 | -3.83(-5.52%) |
Jun 27, 2022 | 70.79 | 71.75 | 66.95 | 69.43 | 14,687,143 | -1.57(-2.21%) |
Jun 24, 2022 | 68.22 | 71.01 | 66.83 | 71.00 | 23,357,194 | +3.73(+5.54%) |
Jun 23, 2022 | 61.41 | 67.63 | 60.80 | 67.27 | 23,215,500 | +6.62(+10.92%) |
Jun 22, 2022 | 59.43 | 62.88 | 59.24 | 60.65 | 15,095,833 | +0.13(+0.21%) |
Jun 21, 2022 | 59.72 | 62.61 | 59.45 | 60.52 | 17,093,408 | +2.01(+3.44%) |
Jun 17, 2022 | 56.21 | 59.45 | 56.01 | 58.51 | 21,840,348 | +1.00(+1.74%) |
Jun 16, 2022 | 60.42 | 61.14 | 56.72 | 57.51 | 22,697,616 | -5.40(-8.58%) |
Jun 15, 2022 | 61.17 | 64.43 | 60.47 | 62.91 | 24,337,132 | +2.61(+4.33%) |
Jun 14, 2022 | 63.52 | 63.69 | 59.45 | 60.30 | 23,248,292 | -2.46(-3.92%) |
Jun 13, 2022 | 66.16 | 68.78 | 62.50 | 62.76 | 26,434,340 | -9.11(-12.68%) |
Jun 10, 2022 | 75.86 | 76.24 | 70.23 | 71.87 | 21,323,892 | -4.71(-6.15%) |
Jun 09, 2022 | 84.63 | 84.96 | 76.49 | 76.58 | 19,608,732 | -8.17(-9.64%) |
Jun 08, 2022 | 84.60 | 87.55 | 83.87 | 84.75 | 12,749,101 | +0.15(+0.18%) |
Jun 07, 2022 | 81.88 | 85.20 | 80.25 | 84.60 | 14,297,132 | +1.22(+1.46%) |
Jun 06, 2022 | 84.86 | 87.09 | 81.95 | 83.38 | 13,965,658 | +0.28(+0.34%) |
Jun 03, 2022 | 85.36 | 86.67 | 82.66 | 83.10 | 13,965,994 | -4.34(-4.96%) |
Jun 02, 2022 | 81.52 | 88.85 | 81.44 | 87.44 | 19,092,506 | +5.53(+6.75%) |
Jun 01, 2022 | 87.35 | 89.21 | 81.35 | 81.91 | 20,510,970 | -5.60(-6.40%) |
May 31, 2022 | 90.00 | 90.60 | 85.80 | 87.51 | 19,295,774 | -3.01(-3.33%) |
May 27, 2022 | 84.29 | 90.99 | 83.50 | 90.52 | 19,852,232 | +7.11(+8.52%) |
May 26, 2022 | 75.57 | 83.86 | 74.76 | 83.41 | 16,572,956 | +5.46(+7.00%) |
May 25, 2022 | 75.80 | 78.95 | 74.31 | 77.95 | 17,732,920 | +2.07(+2.73%) |
May 24, 2022 | 81.40 | 81.62 | 74.16 | 75.88 | 20,556,818 | -7.52(-9.02%) |
May 23, 2022 | 83.82 | 84.15 | 79.05 | 83.40 | 19,674,180 | -0.04(-0.05%) |
May 20, 2022 | 88.01 | 90.25 | 78.89 | 83.44 | 22,634,540 | -3.70(-4.25%) |
May 19, 2022 | 82.90 | 89.92 | 82.08 | 87.14 | 24,072,690 | +5.08(+6.19%) |
May 18, 2022 | 82.73 | 89.10 | 81.48 | 82.06 | 24,805,890 | -2.73(-3.22%) |
May 17, 2022 | 82.50 | 85.56 | 78.88 | 84.79 | 21,664,922 | +5.09(+6.39%) |
May 16, 2022 | 82.27 | 84.69 | 79.31 | 79.70 | 18,873,536 | -4.45(-5.29%) |
May 13, 2022 | 80.37 | 85.23 | 80.13 | 84.15 | 28,356,496 | +8.39(+11.07%) |
May 12, 2022 | 68.79 | 78.14 | 65.10 | 75.76 | 35,181,636 | +4.54(+6.37%) |
May 11, 2022 | 82.97 | 85.15 | 70.33 | 71.22 | 40,052,396 | -13.17(-15.61%) |
May 10, 2022 | 87.29 | 91.47 | 80.39 | 84.39 | 25,789,090 | +0.53(+0.63%) |
May 09, 2022 | 93.06 | 93.97 | 80.82 | 83.86 | 31,290,658 | -12.33(-12.82%) |
May 06, 2022 | 98.67 | 98.68 | 88.56 | 96.19 | 36,807,312 | +0.64(+0.67%) |
May 05, 2022 | 103.51 | 104.14 | 93.12 | 95.55 | 22,804,080 | -11.24(-10.53%) |
May 04, 2022 | 102.25 | 107.21 | 93.65 | 106.79 | 25,322,216 | +4.46(+4.36%) |
May 03, 2022 | 104.16 | 108.00 | 100.48 | 102.33 | 14,669,794 | -3.53(-3.33%) |
May 02, 2022 | 98.30 | 105.97 | 97.27 | 105.86 | 14,657,212 | +6.32(+6.35%) |
Apr 29, 2022 | 103.64 | 110.44 | 99.32 | 99.54 | 13,448,838 | -5.10(-4.87%) |
Apr 28, 2022 | 101.54 | 106.00 | 97.39 | 104.64 | 16,645,051 | +4.71(+4.71%) |
Apr 27, 2022 | 98.68 | 103.97 | 98.07 | 99.93 | 14,297,798 | -0.54(-0.54%) |
Apr 26, 2022 | 105.64 | 105.64 | 99.83 | 100.47 | 12,842,920 | -6.91(-6.44%) |
Apr 25, 2022 | 101.87 | 108.30 | 101.87 | 107.38 | 14,048,173 | +4.71(+4.59%) |
Apr 22, 2022 | 108.11 | 109.95 | 102.02 | 102.67 | 12,495,310 | -5.04(-4.68%) |
Apr 21, 2022 | 117.10 | 119.48 | 106.44 | 107.71 | 14,422,223 | -6.81(-5.95%) |
Apr 20, 2022 | 125.21 | 125.21 | 114.50 | 114.52 | 13,294,425 | -11.10(-8.84%) |
Apr 19, 2022 | 119.00 | 127.15 | 118.69 | 125.62 | 10,893,332 | +6.23(+5.22%) |
Apr 18, 2022 | 120.79 | 121.27 | 115.85 | 119.39 | 10,361,336 | -1.92(-1.58%) |
Apr 14, 2022 | 126.03 | 126.46 | 121.13 | 121.31 | 9,447,562 | -4.74(-3.76%) |
Apr 13, 2022 | 121.40 | 126.66 | 120.50 | 126.05 | 10,780,666 | +3.16(+2.57%) |
Apr 12, 2022 | 126.02 | 130.89 | 121.50 | 122.89 | 15,339,746 | -0.19(-0.15%) |
Apr 11, 2022 | 120.28 | 125.73 | 118.92 | 123.08 | 12,956,096 | -0.14(-0.11%) |
Apr 08, 2022 | 124.53 | 127.50 | 122.12 | 123.22 | 13,654,123 | -2.71(-2.15%) |
Apr 07, 2022 | 128.00 | 132.80 | 120.11 | 125.93 | 19,018,082 | -2.84(-2.21%) |
Apr 06, 2022 | 133.73 | 133.95 | 124.60 | 128.77 | 21,100,892 | -7.15(-5.26%) |
Apr 05, 2022 | 145.00 | 145.00 | 134.70 | 135.92 | 15,788,440 | -9.27(-6.38%) |
Apr 04, 2022 | 136.85 | 145.58 | 135.75 | 145.19 | 15,643,765 | +11.57(+8.66%) |
Apr 01, 2022 | 136.50 | 138.41 | 131.73 | 133.62 | 15,216,140 | -1.98(-1.46%) |
Mar 31, 2022 | 139.52 | 140.50 | 135.48 | 135.60 | 13,550,055 | -4.50(-3.21%) |
Mar 30, 2022 | 147.01 | 147.62 | 137.68 | 140.10 | 20,202,528 | -6.74(-4.59%) |
Mar 29, 2022 | 141.00 | 149.00 | 137.91 | 146.84 | 21,957,778 | +8.72(+6.31%) |
Mar 28, 2022 | 132.00 | 138.88 | 131.74 | 138.12 | 19,059,280 | +7.79(+5.98%) |
Mar 25, 2022 | 135.51 | 136.20 | 127.23 | 130.33 | 13,467,083 | -4.73(-3.50%) |
Mar 24, 2022 | 136.43 | 137.73 | 129.81 | 135.06 | 16,772,917 | -0.34(-0.25%) |
Mar 23, 2022 | 138.83 | 142.89 | 134.35 | 135.40 | 18,064,316 | -6.39(-4.51%) |
Mar 22, 2022 | 133.66 | 146.79 | 133.56 | 141.79 | 27,917,190 | +6.97(+5.17%) |
Mar 21, 2022 | 138.36 | 139.73 | 129.64 | 134.82 | 30,683,260 | -5.82(-4.14%) |
Mar 18, 2022 | 126.69 | 142.94 | 125.60 | 140.64 | 39,506,160 | +12.68(+9.91%) |
Mar 17, 2022 | 114.78 | 128.32 | 113.30 | 127.96 | 31,275,660 | +11.91(+10.26%) |
Mar 16, 2022 | 105.56 | 116.38 | 105.26 | 116.05 | 25,489,348 | +12.96(+12.57%) |
Mar 15, 2022 | 95.71 | 103.89 | 94.87 | 103.09 | 17,517,152 | +8.24(+8.69%) |
Mar 14, 2022 | 100.03 | 102.07 | 92.72 | 94.85 | 22,484,246 | -7.08(-6.95%) |
Mar 11, 2022 | 109.88 | 110.68 | 101.70 | 101.93 | 13,636,564 | -6.94(-6.37%) |
Mar 10, 2022 | 110.35 | 104.64 | 108.87 | 15,604,040 | -3.05(-2.73%) | |
Mar 09, 2022 | 103.99 | 113.82 | 103.39 | 111.92 | 27,658,652 | +11.30(+11.23%) |
Mar 08, 2022 | 96.71 | 105.15 | 93.30 | 100.62 | 25,272,932 | +3.11(+3.19%) |
Mar 07, 2022 | 107.17 | 108.08 | 95.42 | 97.51 | 29,366,510 | -9.01(-8.46%) |
Mar 04, 2022 | 116.68 | 119.71 | 105.07 | 106.52 | 23,257,032 | -7.70(-6.74%) |
Mar 03, 2022 | 123.13 | 123.64 | 113.08 | 114.22 | 18,010,444 | -10.04(-8.08%) |
Mar 02, 2022 | 124.93 | 125.53 | 118.76 | 124.26 | 18,948,656 | -1.80(-1.43%) |
Mar 01, 2022 | 126.55 | 131.49 | 124.36 | 126.06 | 25,642,128 | -1.44(-1.13%) |
Feb 28, 2022 | 118.31 | 131.95 | 118.31 | 127.50 | 52,451,520 | +7.68(+6.41%) |
Feb 25, 2022 | 114.90 | 120.70 | 114.07 | 119.82 | 64,585,904 | +30.06(+33.49%) |
Feb 24, 2022 | 83.08 | 96.16 | 82.72 | 89.76 | 30,833,940 | +1.04(+1.17%) |
Feb 23, 2022 | 94.66 | 95.20 | 88.57 | 88.72 | 18,569,116 | -5.19(-5.53%) |
Feb 22, 2022 | 95.77 | 99.45 | 93.13 | 93.91 | 16,603,073 | -3.81(-3.90%) |
Feb 18, 2022 | 97.72 | 0 | -6.30(-6.06%) | |||
Feb 17, 2022 | 110.24 | 110.78 | 103.36 | 104.02 | 12,843,246 | -4.98(-4.57%) |
Feb 16, 2022 | 113.95 | 108.87 | 109.00 | 17,952,216 | -6.21(-5.39%) | |
Feb 15, 2022 | 113.02 | 115.37 | 110.27 | 115.21 | 16,942,966 | +3.57(+3.20%) |
Feb 14, 2022 | 107.79 | 116.36 | 106.63 | 111.64 | 22,139,396 | +3.76(+3.49%) |
Feb 11, 2022 | 112.59 | 118.05 | 106.87 | 107.88 | 31,484,590 | -1.06(-0.97%) |
Feb 10, 2022 | 109.25 | 118.94 | 107.30 | 108.94 | 26,216,514 | -3.90(-3.46%) |
Feb 09, 2022 | 104.81 | 112.90 | 104.61 | 112.84 | 24,021,278 | +10.55(+10.31%) |
Feb 08, 2022 | 101.91 | 103.77 | 99.50 | 102.29 | 20,054,490 | -0.52(-0.51%) |
Feb 07, 2022 | 106.86 | 108.99 | 101.81 | 102.81 | 24,675,414 | -6.06(-5.57%) |
Feb 04, 2022 | 102.49 | 110.20 | 99.81 | 108.87 | 18,824,866 | +7.37(+7.26%) |
Feb 03, 2022 | 107.00 | 100.04 | 101.50 | 29,577,470 | -12.54(-11.00%) | |
Feb 02, 2022 | 118.63 | 120.61 | 111.53 | 114.04 | 26,443,486 | -13.57(-10.63%) |
Feb 01, 2022 | 128.50 | 130.73 | 121.05 | 127.61 | 17,288,188 | +5.32(+4.35%) |
Jan 31, 2022 | 112.86 | 122.32 | 122.29 | 14,350,099 | +11.91(+10.79%) | |
Jan 28, 2022 | 104.95 | 111.18 | 101.75 | 110.38 | 16,825,756 | +4.74(+4.49%) |
Jan 27, 2022 | 107.84 | 111.12 | 103.73 | 105.64 | 21,579,496 | -5.36(-4.83%) |
Jan 26, 2022 | 119.01 | 121.91 | 110.60 | 111.00 | 15,155,435 | -4.30(-3.73%) |
Jan 25, 2022 | 114.05 | 118.68 | 109.56 | 115.30 | 16,973,196 | -2.00(-1.71%) |
Jan 24, 2022 | 113.50 | 117.46 | 102.00 | 117.30 | 30,468,236 | -0.80(-0.68%) |
Jan 21, 2022 | 125.89 | 127.61 | 117.81 | 118.10 | 14,992,799 | -9.48(-7.43%) |
Jan 20, 2022 | 128.22 | 135.70 | 127.08 | 127.58 | 13,812,711 | -0.56(-0.44%) |
Jan 19, 2022 | 129.01 | 132.74 | 127.25 | 128.14 | 25,806,972 | -1.86(-1.43%) |
Jan 18, 2022 | 130.03 | 137.09 | 128.23 | 130.00 | 14,193,353 | -3.29(-2.47%) |
Jan 14, 2022 | 133.29 | 0 | -3.66(-2.67%) | |||
Jan 13, 2022 | 147.47 | 148.35 | 136.10 | 136.95 | 10,114,816 | -8.52(-5.86%) |
Jan 12, 2022 | 150.70 | 152.70 | 145.34 | 145.47 | 9,327,457 | -2.96(-1.99%) |
Jan 11, 2022 | 142.19 | 151.50 | 141.84 | 148.43 | 10,875,405 | +3.95(+2.73%) |
Jan 10, 2022 | 139.65 | 144.62 | 133.13 | 144.48 | 15,558,753 | +2.94(+2.08%) |
Jan 07, 2022 | 143.25 | 148.52 | 141.19 | 141.54 | 9,426,049 | -3.12(-2.16%) |
Jan 06, 2022 | 140.62 | 148.36 | 138.09 | 144.66 | 16,180,629 | +1.17(+0.82%) |
Jan 05, 2022 | 155.00 | 156.45 | 143.31 | 143.49 | 17,531,734 | -12.84(-8.21%) |
Jan 04, 2022 | 163.50 | 163.89 | 151.02 | 156.33 | 14,726,581 | -7.70(-4.69%) |
Jan 03, 2022 | 162.87 | 165.20 | 159.31 | 164.03 | 7,315,678 | +2.52(+1.56%) |
Dec 31, 2021 | 164.00 | 165.33 | 161.39 | 161.51 | 6,448,518 | -3.83(-2.32%) |
Dec 30, 2021 | 161.56 | 168.62 | 161.27 | 165.34 | 6,635,902 | +3.49(+2.16%) |
Dec 29, 2021 | 164.10 | 164.90 | 158.50 | 161.85 | 7,035,183 | -1.82(-1.11%) |
Dec 28, 2021 | 168.50 | 169.24 | 162.88 | 163.67 | 6,558,041 | -4.81(-2.85%) |
Dec 27, 2021 | 168.15 | 171.40 | 167.50 | 168.48 | 5,468,646 | +0.77(+0.46%) |
Dec 23, 2021 | 166.36 | 168.80 | 164.59 | 167.71 | 6,668,683 | +0.33(+0.20%) |
Dec 22, 2021 | 167.08 | 171.84 | 165.01 | 167.38 | 7,461,519 | -3.09(-1.81%) |
Dec 21, 2021 | 160.87 | 171.89 | 159.41 | 170.47 | 10,843,540 | +12.17(+7.69%) |
Dec 20, 2021 | 162.99 | 163.57 | 157.57 | 158.30 | 9,375,821 | -8.76(-5.24%) |
Dec 17, 2021 | 161.07 | 168.87 | 158.38 | 167.06 | 12,713,773 | +1.18(+0.71%) |
Dec 16, 2021 | 175.26 | 176.91 | 163.85 | 165.88 | 10,869,805 | -7.92(-4.56%) |
Dec 15, 2021 | 169.95 | 174.96 | 162.96 | 173.80 | 11,614,416 | +3.08(+1.80%) |
Dec 14, 2021 | 170.30 | 175.90 | 168.61 | 170.72 | 8,972,767 | -4.72(-2.69%) |
Dec 13, 2021 | 179.11 | 181.10 | 171.81 | 175.44 | 10,509,539 | -5.88(-3.24%) |
Dec 10, 2021 | 187.51 | 189.87 | 179.69 | 181.32 | 7,956,449 | -5.43(-2.91%) |
Dec 09, 2021 | 191.51 | 194.53 | 185.42 | 186.75 | 6,239,015 | -8.03(-4.12%) |
Dec 08, 2021 | 190.00 | 195.28 | 185.80 | 194.78 | 8,872,912 | +5.72(+3.02%) |
Dec 07, 2021 | 187.98 | 192.89 | 187.17 | 189.06 | 10,656,465 | +9.34(+5.20%) |
Dec 06, 2021 | 176.87 | 180.17 | 170.75 | 179.72 | 11,695,839 | -1.59(-0.88%) |
Dec 03, 2021 | 192.66 | 192.89 | 174.34 | 181.31 | 19,195,350 | -10.84(-5.64%) |
Dec 02, 2021 | 191.18 | 195.52 | 185.28 | 192.15 | 16,835,288 | -2.35(-1.21%) |
Dec 01, 2021 | 210.19 | 211.61 | 193.93 | 194.50 | 13,332,623 | -13.83(-6.64%) |
Nov 30, 2021 | 214.88 | 217.75 | 206.00 | 208.33 | 10,034,000 | -4.54(-2.13%) |
Nov 29, 2021 | 220.46 | 220.60 | 209.05 | 212.87 | 5,631,892 | +0.79(+0.37%) |
Nov 26, 2021 | 211.01 | 215.65 | 209.27 | 212.08 | 3,687,264 | -3.57(-1.66%) |
Nov 24, 2021 | 207.31 | 217.09 | 207.31 | 215.65 | 6,910,959 | +5.10(+2.42%) |
Nov 23, 2021 | 209.86 | 214.70 | 205.41 | 210.55 | 9,829,855 | -0.76(-0.36%) |
Nov 22, 2021 | 222.71 | 224.57 | 205.28 | 211.31 | 15,717,842 | -13.83(-6.14%) |
Nov 19, 2021 | 228.63 | 229.99 | 224.09 | 225.14 | 7,451,366 | -5.21(-2.26%) |
Nov 18, 2021 | 234.69 | 230.74 | 229.71 | 230.35 | 5,385,718 | -1.50(-0.65%) |
Nov 17, 2021 | 238.85 | 241.50 | 229.69 | 231.85 | 5,174,514 | -6.62(-2.78%) |
Nov 16, 2021 | 231.30 | 238.90 | 230.40 | 238.47 | 5,661,644 | +5.45(+2.34%) |
Nov 15, 2021 | 229.00 | 238.60 | 228.80 | 233.02 | 6,486,849 | +5.72(+2.52%) |
Nov 12, 2021 | 228.20 | 229.76 | 226.51 | 227.30 | 5,669,014 | +0.79(+0.35%) |
Nov 11, 2021 | 231.01 | 231.22 | 225.65 | 226.51 | 4,688,643 | -7.73(-3.30%) |
Nov 10, 2021 | 230.00 | 234.24 | 7,299,970 | +3.46(+1.50%) | ||
Nov 09, 2021 | 238.40 | 240.90 | 229.72 | 230.78 | 7,257,605 | -5.99(-2.53%) |
Nov 08, 2021 | 237.99 | 241.42 | 234.15 | 236.77 | 7,425,065 | -0.61(-0.26%) |
Nov 05, 2021 | 247.64 | 255.95 | 237.08 | 237.38 | 15,228,222 | -10.08(-4.07%) |
Nov 04, 2021 | 252.64 | 253.32 | 244.55 | 247.46 | 10,142,351 | -5.02(-1.99%) |
Nov 03, 2021 | 249.40 | 252.82 | 248.23 | 252.48 | 4,190,015 | +3.47(+1.39%) |
Nov 02, 2021 | 253.04 | 255.22 | 247.40 | 249.01 | 5,475,087 | -6.03(-2.36%) |
Nov 01, 2021 | 255.12 | 255.54 | 254.21 | 255.04 | 4,428,327 | +0.54(+0.21%) |
Oct 29, 2021 | 258.16 | 258.75 | 253.97 | 254.50 | 4,093,809 | -6.83(-2.61%) |
Oct 28, 2021 | 257.19 | 261.61 | 254.66 | 261.33 | 4,912,024 | +8.31(+3.28%) |
Oct 27, 2021 | 261.92 | 262.31 | 252.28 | 253.02 | 6,319,354 | -10.37(-3.94%) |
Oct 26, 2021 | 263.03 | 263.39 | 7,088,068 | +1.39(+0.53%) | ||
Oct 25, 2021 | 252.55 | 262.41 | 252.53 | 262.00 | 5,743,473 | +8.94(+3.53%) |
Oct 22, 2021 | 259.88 | 262.00 | 251.94 | 253.06 | 7,656,263 | -12.02(-4.53%) |
Oct 21, 2021 | 255.54 | 265.65 | 253.60 | 265.08 | 6,980,664 | +9.73(+3.81%) |
Oct 20, 2021 | 257.89 | 260.38 | 253.02 | 255.35 | 4,683,992 | +0.94(+0.37%) |
Oct 19, 2021 | 253.94 | 256.97 | 251.81 | 254.41 | 5,241,621 | +2.21(+0.88%) |
Oct 18, 2021 | 247.45 | 253.60 | 244.16 | 252.20 | 6,906,280 | +3.20(+1.29%) |
Oct 15, 2021 | 250.00 | 250.46 | 246.51 | 249.00 | 4,711,527 | +1.59(+0.64%) |
Oct 14, 2021 | 248.12 | 251.34 | 247.10 | 247.41 | 6,750,790 | +4.68(+1.93%) |
Oct 13, 2021 | 239.30 | 243.53 | 238.67 | 242.73 | 5,411,603 | +5.32(+2.24%) |
Oct 12, 2021 | 237.75 | 240.32 | 234.08 | 237.41 | 5,794,944 | +5.08(+2.19%) |
Oct 11, 2021 | 238.49 | 240.72 | 232.00 | 232.33 | 7,605,929 | -6.16(-2.58%) |
Oct 08, 2021 | 249.30 | 251.44 | 238.12 | 238.49 | 8,488,361 | -10.67(-4.28%) |
Oct 07, 2021 | 246.09 | 251.65 | 244.92 | 249.16 | 9,165,135 | +10.04(+4.20%) |
Oct 06, 2021 | 231.97 | 241.00 | 231.33 | 239.12 | 7,072,176 | +3.14(+1.33%) |
Oct 05, 2021 | 226.91 | 239.14 | 226.26 | 235.98 | 9,962,136 | +9.73(+4.30%) |
Oct 04, 2021 | 235.61 | 236.28 | 222.92 | 226.25 | 12,380,890 | -13.04(-5.45%) |