Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 309.42 | 316.67 | 309.42 | 314.99 | 131,944 | +2.35(+0.75%) |
Oct 28, 2022 | 309.95 | 314.89 | 309.65 | 312.64 | 153,262 | +4.30(+1.40%) |
Oct 27, 2022 | 301.24 | 315.20 | 301.24 | 308.34 | 227,153 | +8.37(+2.79%) |
Oct 26, 2022 | 303.75 | 304.23 | 297.50 | 299.97 | 183,173 | -2.72(-0.90%) |
Oct 25, 2022 | 296.03 | 303.56 | 296.03 | 302.70 | 225,855 | +4.94(+1.66%) |
Oct 24, 2022 | 291.39 | 297.75 | 291.29 | 297.75 | 143,707 | +6.06(+2.08%) |
Oct 21, 2022 | 283.20 | 293.79 | 280.14 | 291.69 | 457,223 | +8.87(+3.14%) |
Oct 20, 2022 | 289.12 | 291.16 | 281.96 | 282.82 | 157,199 | -5.81(-2.01%) |
Oct 19, 2022 | 286.00 | 289.42 | 285.01 | 288.63 | 114,699 | -0.92(-0.32%) |
Oct 18, 2022 | 290.86 | 296.47 | 286.95 | 289.55 | 134,184 | +1.77(+0.61%) |
Oct 17, 2022 | 280.87 | 288.00 | 280.37 | 287.79 | 175,470 | +11.68(+4.23%) |
Oct 14, 2022 | 284.97 | 285.67 | 274.40 | 276.10 | 90,303 | -7.36(-2.60%) |
Oct 13, 2022 | 275.55 | 284.28 | 270.56 | 283.46 | 162,022 | +3.74(+1.34%) |
Oct 12, 2022 | 284.34 | 284.34 | 278.90 | 279.73 | 80,771 | -5.02(-1.76%) |
Oct 11, 2022 | 279.56 | 287.82 | 276.84 | 284.75 | 173,796 | +5.46(+1.95%) |
Oct 10, 2022 | 281.06 | 284.19 | 277.14 | 279.29 | 98,710 | +0.30(+0.11%) |
Oct 07, 2022 | 283.96 | 285.50 | 276.35 | 279.00 | 89,962 | -6.89(-2.41%) |
Oct 06, 2022 | 284.66 | 287.89 | 282.86 | 285.88 | 79,449 | -0.25(-0.09%) |
Oct 05, 2022 | 280.59 | 289.29 | 280.01 | 286.13 | 110,196 | +1.65(+0.58%) |
Oct 04, 2022 | 282.21 | 286.98 | 279.93 | 284.48 | 120,701 | +5.07(+1.82%) |
Oct 03, 2022 | 269.94 | 282.31 | 268.73 | 279.41 | 161,370 | +14.35(+5.41%) |
Sep 30, 2022 | 265.95 | 273.40 | 264.24 | 265.06 | 142,804 | -1.84(-0.69%) |
Sep 29, 2022 | 264.22 | 267.73 | 260.22 | 266.91 | 141,689 | +0.12(+0.04%) |
Sep 28, 2022 | 260.21 | 266.81 | 260.21 | 266.79 | 159,034 | +7.05(+2.71%) |
Sep 27, 2022 | 257.88 | 260.45 | 254.70 | 259.74 | 160,947 | +5.08(+2.00%) |
Sep 26, 2022 | 252.00 | 257.19 | 251.54 | 254.66 | 168,311 | +1.40(+0.55%) |
Sep 23, 2022 | 257.98 | 257.98 | 251.56 | 253.26 | 112,866 | -8.72(-3.33%) |
Sep 22, 2022 | 261.23 | 264.73 | 259.82 | 261.98 | 103,555 | -0.70(-0.27%) |
Sep 21, 2022 | 266.80 | 271.45 | 262.00 | 262.68 | 91,010 | -1.37(-0.52%) |
Sep 20, 2022 | 268.73 | 271.82 | 262.32 | 264.05 | 98,355 | -5.91(-2.19%) |
Sep 19, 2022 | 264.78 | 271.37 | 264.78 | 269.96 | 139,877 | +2.26(+0.85%) |
Sep 16, 2022 | 268.57 | 270.89 | 265.11 | 267.70 | 345,265 | -3.85(-1.42%) |
Sep 15, 2022 | 274.57 | 278.61 | 269.92 | 271.55 | 59,053 | -3.54(-1.29%) |
Sep 14, 2022 | 277.12 | 278.08 | 272.57 | 275.08 | 62,810 | -1.77(-0.64%) |
Sep 13, 2022 | 278.16 | 280.62 | 275.63 | 276.85 | 63,863 | -5.77(-2.04%) |
Sep 12, 2022 | 280.65 | 284.47 | 279.55 | 282.62 | 71,542 | +1.71(+0.61%) |
Sep 09, 2022 | 280.20 | 282.47 | 277.03 | 280.91 | 111,479 | +3.55(+1.28%) |
Sep 08, 2022 | 273.98 | 278.03 | 268.15 | 277.37 | 81,551 | +0.60(+0.22%) |
Sep 07, 2022 | 266.32 | 276.88 | 265.13 | 276.76 | 107,799 | +9.72(+3.64%) |
Sep 06, 2022 | 267.32 | 268.29 | 263.50 | 267.05 | 121,954 | +1.17(+0.44%) |
Sep 02, 2022 | 271.58 | 272.85 | 263.82 | 265.87 | 102,469 | -4.24(-1.57%) |
Sep 01, 2022 | 271.67 | 271.67 | 266.73 | 270.12 | 70,018 | -2.47(-0.91%) |
Aug 31, 2022 | 275.02 | 276.28 | 272.04 | 272.59 | 101,772 | -2.69(-0.98%) |
Aug 30, 2022 | 275.86 | 276.71 | 271.05 | 275.28 | 87,826 | -1.57(-0.57%) |
Aug 29, 2022 | 278.13 | 279.65 | 276.60 | 276.84 | 69,034 | -3.22(-1.15%) |
Aug 26, 2022 | 284.66 | 284.66 | 279.28 | 280.06 | 88,949 | -4.32(-1.52%) |
Aug 25, 2022 | 283.87 | 284.56 | 282.71 | 284.39 | 68,675 | +2.30(+0.82%) |
Aug 24, 2022 | 282.02 | 283.47 | 280.48 | 282.08 | 64,433 | +0.94(+0.33%) |
Aug 23, 2022 | 279.53 | 283.66 | 278.39 | 281.15 | 85,267 | +4.01(+1.45%) |
Aug 22, 2022 | 278.69 | 280.53 | 275.33 | 277.14 | 69,705 | -5.05(-1.79%) |
Aug 19, 2022 | 283.93 | 283.93 | 278.74 | 282.19 | 73,373 | -1.96(-0.69%) |
Aug 18, 2022 | 281.92 | 284.18 | 278.28 | 284.15 | 85,280 | +4.40(+1.57%) |
Aug 17, 2022 | 278.90 | 280.59 | 275.52 | 279.75 | 80,305 | -2.41(-0.85%) |
Aug 16, 2022 | 281.10 | 285.53 | 280.70 | 282.16 | 113,238 | -1.31(-0.46%) |
Aug 15, 2022 | 282.62 | 284.49 | 280.12 | 283.47 | 81,338 | -0.91(-0.32%) |
Aug 12, 2022 | 279.17 | 284.86 | 276.61 | 284.38 | 83,570 | +6.76(+2.44%) |
Aug 11, 2022 | 276.87 | 282.12 | 275.71 | 277.61 | 64,148 | +1.91(+0.69%) |
Aug 10, 2022 | 272.88 | 277.58 | 272.88 | 275.70 | 85,725 | +6.60(+2.45%) |
Aug 09, 2022 | 269.33 | 272.40 | 267.96 | 269.10 | 102,411 | -0.24(-0.09%) |
Aug 08, 2022 | 268.56 | 271.93 | 267.84 | 269.34 | 85,322 | +1.67(+0.63%) |
Aug 05, 2022 | 262.93 | 271.05 | 262.93 | 267.67 | 83,450 | +1.00(+0.38%) |
Aug 04, 2022 | 265.83 | 268.70 | 263.78 | 266.66 | 80,639 | +0.33(+0.13%) |
Aug 03, 2022 | 266.86 | 269.00 | 264.05 | 266.33 | 83,463 | +1.09(+0.41%) |
Aug 02, 2022 | 267.25 | 268.21 | 264.11 | 265.23 | 114,143 | -3.46(-1.29%) |
Aug 01, 2022 | 265.06 | 270.50 | 262.07 | 268.69 | 99,941 | +1.36(+0.51%) |
Jul 29, 2022 | 265.87 | 271.25 | 265.02 | 267.33 | 123,070 | +2.43(+0.92%) |
Jul 28, 2022 | 253.19 | 265.68 | 253.19 | 264.90 | 132,065 | +10.97(+4.32%) |
Jul 27, 2022 | 251.90 | 255.98 | 250.35 | 253.93 | 98,980 | +1.41(+0.56%) |
Jul 26, 2022 | 247.10 | 253.65 | 247.10 | 252.52 | 98,311 | +3.83(+1.54%) |
Jul 25, 2022 | 246.87 | 249.12 | 244.81 | 248.69 | 105,908 | +1.86(+0.75%) |
Jul 22, 2022 | 247.64 | 248.15 | 242.72 | 246.83 | 140,647 | -1.26(-0.51%) |
Jul 21, 2022 | 232.27 | 253.59 | 231.72 | 248.09 | 183,407 | +14.30(+6.12%) |
Jul 20, 2022 | 229.23 | 234.35 | 228.19 | 233.79 | 88,273 | +3.97(+1.73%) |
Jul 19, 2022 | 222.48 | 229.88 | 222.13 | 229.82 | 57,707 | +8.99(+4.07%) |
Jul 18, 2022 | 224.96 | 225.73 | 220.72 | 220.83 | 83,974 | -1.23(-0.55%) |
Jul 15, 2022 | 220.89 | 222.28 | 217.71 | 222.06 | 80,460 | +6.08(+2.81%) |
Jul 14, 2022 | 213.89 | 216.24 | 210.01 | 215.99 | 64,044 | +0.21(+0.10%) |
Jul 13, 2022 | 215.08 | 216.87 | 213.27 | 215.78 | 91,340 | -1.13(-0.52%) |
Jul 12, 2022 | 221.15 | 223.99 | 215.77 | 216.91 | 102,577 | -5.81(-2.61%) |
Jul 11, 2022 | 221.26 | 226.29 | 221.26 | 222.72 | 93,997 | -1.08(-0.48%) |
Jul 08, 2022 | 224.49 | 225.40 | 221.17 | 223.81 | 83,568 | +0.51(+0.23%) |
Jul 07, 2022 | 220.39 | 225.87 | 220.39 | 223.29 | 81,708 | +4.67(+2.14%) |
Jul 06, 2022 | 218.34 | 220.58 | 215.49 | 218.63 | 156,779 | -1.03(-0.47%) |
Jul 05, 2022 | 220.99 | 221.48 | 214.33 | 219.66 | 107,683 | -3.57(-1.60%) |
Jul 01, 2022 | 221.71 | 224.91 | 218.64 | 223.24 | 61,824 | +2.04(+0.92%) |
Jun 30, 2022 | 216.02 | 221.30 | 214.09 | 221.20 | 62,034 | +2.57(+1.18%) |
Jun 29, 2022 | 218.92 | 220.28 | 215.10 | 218.63 | 92,709 | -1.18(-0.54%) |
Jun 28, 2022 | 227.27 | 228.25 | 219.32 | 219.81 | 100,597 | -6.28(-2.78%) |
Jun 27, 2022 | 224.98 | 226.58 | 222.20 | 226.09 | 71,696 | +3.19(+1.43%) |
Jun 24, 2022 | 217.28 | 224.43 | 217.28 | 222.90 | 154,267 | +8.10(+3.77%) |
Jun 23, 2022 | 216.89 | 218.51 | 211.76 | 214.80 | 69,173 | -2.41(-1.11%) |
Jun 22, 2022 | 215.45 | 218.88 | 214.97 | 217.21 | 97,881 | -2.02(-0.92%) |
Jun 21, 2022 | 216.75 | 223.12 | 214.53 | 219.23 | 101,098 | +5.10(+2.38%) |
Jun 17, 2022 | 218.46 | 221.45 | 213.20 | 214.13 | 209,152 | -2.57(-1.19%) |
Jun 16, 2022 | 226.28 | 226.28 | 216.40 | 216.71 | 110,638 | -14.15(-6.13%) |
Jun 15, 2022 | 233.99 | 233.99 | 228.34 | 230.85 | 101,013 | -0.44(-0.19%) |
Jun 14, 2022 | 230.83 | 232.40 | 228.16 | 231.29 | 90,672 | -0.01(-0.00%) |
Jun 13, 2022 | 237.38 | 237.38 | 230.99 | 231.31 | 71,891 | -11.12(-4.59%) |
Jun 10, 2022 | 245.30 | 245.83 | 240.97 | 242.42 | 68,646 | -7.37(-2.95%) |
Jun 09, 2022 | 249.73 | 253.80 | 249.49 | 249.79 | 55,077 | -3.14(-1.24%) |
Jun 08, 2022 | 256.76 | 256.76 | 251.31 | 252.94 | 55,141 | -5.09(-1.97%) |
Jun 07, 2022 | 254.29 | 259.00 | 253.55 | 258.02 | 90,104 | +0.80(+0.31%) |
Jun 06, 2022 | 258.50 | 259.32 | 255.96 | 257.23 | 68,147 | +0.73(+0.28%) |
Jun 03, 2022 | 254.32 | 257.22 | 253.19 | 256.50 | 74,014 | +1.81(+0.71%) |
Jun 02, 2022 | 249.15 | 255.30 | 246.81 | 254.69 | 73,801 | +6.73(+2.71%) |
Jun 01, 2022 | 254.16 | 254.16 | 244.44 | 247.96 | 120,123 | -4.23(-1.68%) |
May 31, 2022 | 258.24 | 258.24 | 251.31 | 252.20 | 126,637 | -7.61(-2.93%) |
May 27, 2022 | 254.41 | 259.81 | 254.41 | 259.81 | 53,595 | +6.17(+2.43%) |
May 26, 2022 | 254.52 | 257.36 | 252.30 | 253.64 | 72,314 | +1.61(+0.64%) |
May 25, 2022 | 246.55 | 254.55 | 246.55 | 252.03 | 77,254 | +3.88(+1.56%) |
May 24, 2022 | 247.53 | 248.63 | 244.41 | 248.15 | 91,027 | -1.48(-0.59%) |
May 23, 2022 | 243.60 | 250.16 | 243.60 | 249.63 | 64,612 | +6.12(+2.51%) |
May 20, 2022 | 244.33 | 244.81 | 238.51 | 243.51 | 113,142 | -0.19(-0.08%) |
May 19, 2022 | 241.85 | 245.69 | 236.94 | 243.70 | 153,602 | -0.46(-0.19%) |
May 18, 2022 | 248.02 | 251.77 | 241.54 | 244.16 | 129,265 | -3.64(-1.47%) |
May 17, 2022 | 247.32 | 248.08 | 242.90 | 247.81 | 131,436 | +4.44(+1.82%) |
May 16, 2022 | 237.81 | 244.34 | 234.26 | 243.37 | 96,574 | +6.04(+2.55%) |
May 13, 2022 | 237.40 | 242.65 | 235.66 | 237.33 | 234,679 | +1.22(+0.52%) |
May 12, 2022 | 235.55 | 239.08 | 231.09 | 236.11 | 93,314 | -0.91(-0.39%) |
May 11, 2022 | 235.44 | 244.11 | 235.44 | 237.02 | 129,516 | +1.22(+0.52%) |
May 10, 2022 | 243.13 | 243.13 | 231.24 | 235.80 | 91,054 | -4.29(-1.79%) |
May 09, 2022 | 243.67 | 246.51 | 238.28 | 240.10 | 70,722 | -7.72(-3.12%) |
May 06, 2022 | 247.89 | 248.28 | 243.00 | 247.82 | 89,801 | -0.02(-0.01%) |
May 05, 2022 | 253.42 | 253.42 | 245.04 | 247.84 | 56,473 | -6.79(-2.67%) |
May 04, 2022 | 249.42 | 255.26 | 247.93 | 254.62 | 82,605 | +5.94(+2.39%) |
May 03, 2022 | 245.16 | 249.22 | 243.98 | 248.68 | 106,842 | +1.95(+0.79%) |
May 02, 2022 | 243.53 | 246.76 | 240.73 | 246.74 | 119,816 | +2.34(+0.96%) |
Apr 29, 2022 | 247.53 | 251.26 | 243.37 | 244.40 | 119,566 | -3.59(-1.45%) |
Apr 28, 2022 | 247.72 | 250.19 | 245.11 | 247.99 | 157,271 | -0.25(-0.10%) |
Apr 27, 2022 | 250.12 | 254.31 | 247.91 | 248.25 | 136,730 | -2.12(-0.85%) |
Apr 26, 2022 | 256.58 | 257.95 | 249.97 | 250.37 | 123,155 | -8.55(-3.30%) |
Apr 25, 2022 | 258.81 | 259.35 | 249.06 | 258.93 | 160,022 | -0.59(-0.23%) |
Apr 22, 2022 | 260.30 | 263.90 | 256.03 | 259.52 | 183,237 | -0.40(-0.15%) |
Apr 21, 2022 | 261.17 | 272.09 | 255.33 | 259.92 | 328,010 | +16.02(+6.57%) |
Apr 20, 2022 | 244.78 | 248.72 | 243.90 | 243.90 | 85,741 | +2.02(+0.84%) |
Apr 19, 2022 | 237.38 | 242.41 | 237.33 | 241.87 | 65,549 | +5.12(+2.16%) |
Apr 18, 2022 | 235.16 | 238.71 | 234.84 | 236.76 | 55,753 | +0.31(+0.13%) |
Apr 14, 2022 | 238.37 | 239.73 | 236.40 | 236.44 | 59,850 | -1.92(-0.81%) |
Apr 13, 2022 | 238.32 | 240.46 | 237.76 | 238.37 | 58,644 | +0.85(+0.36%) |
Apr 12, 2022 | 236.21 | 241.00 | 236.01 | 237.51 | 111,997 | +2.58(+1.10%) |
Apr 11, 2022 | 232.57 | 236.26 | 231.72 | 234.93 | 87,289 | +1.34(+0.57%) |
Apr 08, 2022 | 232.01 | 235.76 | 231.40 | 233.59 | 92,592 | +0.68(+0.29%) |
Apr 07, 2022 | 225.17 | 233.25 | 223.91 | 232.92 | 135,635 | +6.22(+2.74%) |
Apr 06, 2022 | 229.49 | 229.49 | 224.99 | 226.70 | 88,864 | -2.97(-1.29%) |
Apr 05, 2022 | 238.64 | 238.90 | 229.34 | 229.66 | 114,518 | -9.91(-4.14%) |
Apr 04, 2022 | 241.35 | 244.99 | 239.24 | 239.58 | 131,488 | -2.32(-0.96%) |
Apr 01, 2022 | 235.99 | 242.06 | 234.28 | 241.89 | 160,956 | +7.52(+3.21%) |
Mar 31, 2022 | 234.19 | 236.86 | 234.19 | 234.37 | 103,247 | +0.68(+0.29%) |
Mar 30, 2022 | 237.11 | 237.88 | 233.37 | 233.69 | 63,035 | -4.40(-1.85%) |
Mar 29, 2022 | 240.66 | 243.59 | 235.41 | 238.09 | 166,699 | -0.62(-0.26%) |
Mar 28, 2022 | 239.29 | 239.29 | 236.15 | 238.71 | 65,279 | -0.06(-0.02%) |
Mar 25, 2022 | 239.14 | 239.14 | 236.06 | 238.77 | 110,632 | +1.09(+0.46%) |
Mar 24, 2022 | 238.67 | 238.67 | 235.88 | 237.68 | 72,683 | -0.18(-0.07%) |
Mar 23, 2022 | 242.34 | 242.57 | 237.18 | 237.86 | 91,526 | -5.72(-2.35%) |
Mar 22, 2022 | 241.82 | 246.75 | 239.57 | 243.58 | 127,232 | +3.47(+1.44%) |
Mar 21, 2022 | 238.09 | 241.77 | 237.05 | 240.11 | 125,231 | +2.59(+1.09%) |
Mar 18, 2022 | 234.03 | 238.35 | 229.29 | 237.52 | 266,959 | +3.51(+1.50%) |
Mar 17, 2022 | 229.43 | 235.49 | 228.41 | 234.01 | 97,998 | +3.10(+1.34%) |
Mar 16, 2022 | 226.53 | 231.42 | 226.53 | 230.92 | 138,623 | +5.62(+2.49%) |
Mar 15, 2022 | 222.98 | 225.62 | 220.38 | 225.30 | 98,668 | +3.69(+1.66%) |
Mar 14, 2022 | 224.95 | 226.20 | 220.32 | 221.62 | 86,794 | -2.11(-0.94%) |
Mar 11, 2022 | 226.39 | 229.67 | 223.45 | 223.72 | 72,104 | -0.66(-0.29%) |
Mar 10, 2022 | 219.89 | 225.29 | 219.53 | 224.38 | 129,700 | +2.79(+1.26%) |
Mar 09, 2022 | 222.81 | 224.08 | 220.19 | 221.59 | 125,562 | +3.46(+1.59%) |
Mar 08, 2022 | 214.42 | 220.33 | 212.82 | 218.13 | 157,956 | +5.36(+2.52%) |
Mar 07, 2022 | 210.70 | 213.45 | 209.33 | 212.77 | 182,991 | +1.60(+0.76%) |
Mar 04, 2022 | 211.60 | 212.57 | 209.88 | 211.17 | 112,115 | -3.43(-1.60%) |
Mar 03, 2022 | 214.64 | 216.60 | 211.34 | 214.60 | 92,855 | +0.78(+0.37%) |
Mar 02, 2022 | 205.99 | 214.68 | 205.99 | 213.82 | 124,528 | +9.18(+4.49%) |
Mar 01, 2022 | 211.69 | 213.63 | 203.03 | 204.63 | 106,499 | -7.50(-3.53%) |
Feb 28, 2022 | 212.34 | 213.74 | 209.31 | 212.13 | 116,492 | -1.64(-0.77%) |
Feb 25, 2022 | 210.71 | 214.41 | 209.62 | 213.77 | 87,654 | +3.22(+1.53%) |
Feb 24, 2022 | 201.68 | 211.50 | 201.57 | 210.54 | 95,749 | +4.80(+2.33%) |
Feb 23, 2022 | 212.90 | 212.90 | 204.88 | 205.74 | 68,133 | -5.11(-2.43%) |
Feb 22, 2022 | 210.41 | 213.14 | 208.81 | 210.86 | 81,279 | -0.87(-0.41%) |
Feb 18, 2022 | 211.73 | 0 | -4.85(-2.24%) | |||
Feb 17, 2022 | 221.54 | 222.55 | 215.43 | 216.58 | 116,031 | -3.39(-1.54%) |
Feb 16, 2022 | 217.74 | 222.33 | 216.37 | 219.97 | 70,629 | +0.72(+0.33%) |
Feb 15, 2022 | 214.87 | 220.23 | 214.04 | 219.25 | 86,663 | +7.46(+3.52%) |
Feb 14, 2022 | 211.54 | 215.64 | 209.53 | 211.79 | 93,401 | +1.62(+0.77%) |
Feb 11, 2022 | 213.79 | 214.42 | 208.13 | 210.17 | 61,975 | -2.21(-1.04%) |
Feb 10, 2022 | 213.64 | 216.48 | 211.21 | 212.38 | 79,157 | -3.53(-1.63%) |
Feb 09, 2022 | 213.09 | 217.26 | 211.38 | 215.90 | 108,380 | +6.63(+3.17%) |
Feb 08, 2022 | 205.06 | 210.21 | 204.80 | 209.27 | 86,091 | +3.85(+1.88%) |
Feb 07, 2022 | 205.93 | 208.01 | 204.35 | 205.42 | 57,206 | -1.39(-0.67%) |
Feb 04, 2022 | 207.61 | 210.20 | 205.80 | 206.81 | 42,920 | -1.27(-0.61%) |
Feb 03, 2022 | 207.87 | 207.47 | 208.08 | 71,096 | -1.65(-0.78%) | |
Feb 02, 2022 | 212.82 | 213.04 | 208.19 | 209.73 | 103,164 | -2.08(-0.98%) |
Feb 01, 2022 | 214.65 | 215.86 | 208.87 | 211.81 | 87,991 | -1.09(-0.51%) |
Jan 31, 2022 | 208.18 | 213.00 | 212.90 | 105,984 | +3.75(+1.79%) | |
Jan 28, 2022 | 204.36 | 209.16 | 199.25 | 209.14 | 96,025 | +5.10(+2.50%) |
Jan 27, 2022 | 211.41 | 212.51 | 203.67 | 204.04 | 83,163 | -4.58(-2.19%) |
Jan 26, 2022 | 213.79 | 215.84 | 205.71 | 208.62 | 161,336 | -2.26(-1.07%) |
Jan 25, 2022 | 220.36 | 220.36 | 209.73 | 210.89 | 121,805 | -13.53(-6.03%) |
Jan 24, 2022 | 215.90 | 225.32 | 212.77 | 224.42 | 87,796 | +4.60(+2.09%) |
Jan 21, 2022 | 223.84 | 228.72 | 219.70 | 219.82 | 61,350 | -5.69(-2.52%) |
Jan 20, 2022 | 230.79 | 233.17 | 225.36 | 225.52 | 85,479 | -5.34(-2.31%) |
Jan 19, 2022 | 229.44 | 232.64 | 228.78 | 230.86 | 84,144 | +0.66(+0.28%) |
Jan 18, 2022 | 232.48 | 234.43 | 226.72 | 230.20 | 79,904 | -5.41(-2.30%) |
Jan 14, 2022 | 235.61 | 0 | -1.22(-0.52%) | |||
Jan 13, 2022 | 236.68 | 239.14 | 235.17 | 236.84 | 54,460 | +1.75(+0.75%) |
Jan 12, 2022 | 237.82 | 238.94 | 234.12 | 235.08 | 63,983 | -1.06(-0.45%) |
Jan 11, 2022 | 234.41 | 236.35 | 232.29 | 236.14 | 55,284 | +2.46(+1.05%) |
Jan 10, 2022 | 233.32 | 234.39 | 230.32 | 233.68 | 45,508 | -1.81(-0.77%) |
Jan 07, 2022 | 238.76 | 241.56 | 232.57 | 235.50 | 84,715 | -3.97(-1.66%) |
Jan 06, 2022 | 241.80 | 241.80 | 237.83 | 239.46 | 58,655 | -1.04(-0.43%) |
Jan 05, 2022 | 247.86 | 249.39 | 240.01 | 240.50 | 47,871 | -5.92(-2.40%) |
Jan 04, 2022 | 244.84 | 248.90 | 244.79 | 246.42 | 45,461 | +1.59(+0.65%) |
Jan 03, 2022 | 246.71 | 248.77 | 243.95 | 244.84 | 54,674 | -0.67(-0.27%) |
Dec 31, 2021 | 244.71 | 246.09 | 243.37 | 245.50 | 32,388 | +1.62(+0.66%) |
Dec 30, 2021 | 246.59 | 247.93 | 243.70 | 243.88 | 35,886 | -1.76(-0.72%) |
Dec 29, 2021 | 243.50 | 246.65 | 243.27 | 245.65 | 33,177 | +1.93(+0.79%) |
Dec 28, 2021 | 241.69 | 244.82 | 241.69 | 243.72 | 29,770 | +2.03(+0.84%) |
Dec 27, 2021 | 240.16 | 241.88 | 239.41 | 241.69 | 57,071 | +1.78(+0.74%) |
Dec 23, 2021 | 238.32 | 241.53 | 238.30 | 239.91 | 37,344 | +1.78(+0.75%) |
Dec 22, 2021 | 235.91 | 239.83 | 235.80 | 238.12 | 48,806 | +1.82(+0.77%) |
Dec 21, 2021 | 230.75 | 237.05 | 230.75 | 236.30 | 85,215 | +8.55(+3.75%) |
Dec 20, 2021 | 229.75 | 231.66 | 223.43 | 227.75 | 99,053 | -5.36(-2.30%) |
Dec 17, 2021 | 238.05 | 240.41 | 233.11 | 233.11 | 324,987 | -5.58(-2.34%) |
Dec 16, 2021 | 241.57 | 245.24 | 237.97 | 238.69 | 69,066 | -3.08(-1.27%) |
Dec 15, 2021 | 242.51 | 244.98 | 237.35 | 241.78 | 76,107 | +0.55(+0.23%) |
Dec 14, 2021 | 246.33 | 248.92 | 240.75 | 241.23 | 127,523 | -6.10(-2.47%) |
Dec 13, 2021 | 248.13 | 251.57 | 247.27 | 247.33 | 82,619 | -2.00(-0.80%) |
Dec 10, 2021 | 249.30 | 250.47 | 245.92 | 249.34 | 52,938 | +2.09(+0.85%) |
Dec 09, 2021 | 254.28 | 255.87 | 247.21 | 247.24 | 64,172 | -8.71(-3.40%) |
Dec 08, 2021 | 253.81 | 257.60 | 250.69 | 255.95 | 86,970 | +3.99(+1.58%) |
Dec 07, 2021 | 247.29 | 254.69 | 247.29 | 251.96 | 85,314 | +6.79(+2.77%) |
Dec 06, 2021 | 242.96 | 247.92 | 240.24 | 245.17 | 138,874 | +5.12(+2.13%) |
Dec 03, 2021 | 243.19 | 243.19 | 237.23 | 240.05 | 78,957 | -1.52(-0.63%) |
Dec 02, 2021 | 235.69 | 241.93 | 234.84 | 241.57 | 62,457 | +6.83(+2.91%) |
Dec 01, 2021 | 239.23 | 241.47 | 234.74 | 234.74 | 90,927 | +0.97(+0.41%) |
Nov 30, 2021 | 236.44 | 236.80 | 232.90 | 233.78 | 124,143 | -4.98(-2.08%) |
Nov 29, 2021 | 241.84 | 241.84 | 237.25 | 238.75 | 53,308 | +0.33(+0.14%) |
Nov 26, 2021 | 240.10 | 242.50 | 234.94 | 238.42 | 34,449 | -9.87(-3.97%) |
Nov 24, 2021 | 250.46 | 250.46 | 247.34 | 248.29 | 42,794 | -1.77(-0.71%) |
Nov 23, 2021 | 248.85 | 251.26 | 244.84 | 250.06 | 75,616 | +1.07(+0.43%) |
Nov 22, 2021 | 251.42 | 253.91 | 248.76 | 248.99 | 52,848 | -1.22(-0.49%) |
Nov 19, 2021 | 244.30 | 250.88 | 244.30 | 250.22 | 87,434 | +4.57(+1.86%) |
Nov 18, 2021 | 245.93 | 246.74 | 244.91 | 245.65 | 56,967 | +0.35(+0.14%) |
Nov 17, 2021 | 244.01 | 245.45 | 241.30 | 245.30 | 103,374 | +0.57(+0.23%) |
Nov 16, 2021 | 245.77 | 247.53 | 244.53 | 244.73 | 84,599 | -1.73(-0.70%) |
Nov 15, 2021 | 251.05 | 251.05 | 245.72 | 246.46 | 82,194 | -2.25(-0.90%) |
Nov 12, 2021 | 249.68 | 251.16 | 247.77 | 248.71 | 44,633 | -1.08(-0.43%) |
Nov 11, 2021 | 253.58 | 253.97 | 249.26 | 249.78 | 38,074 | -3.25(-1.28%) |
Nov 10, 2021 | 256.04 | 251.31 | 253.03 | 77,216 | -3.45(-1.35%) | |
Nov 09, 2021 | 253.58 | 256.93 | 253.58 | 256.49 | 96,636 | +3.54(+1.40%) |
Nov 08, 2021 | 250.34 | 254.05 | 248.88 | 252.94 | 84,927 | +5.51(+2.23%) |
Nov 05, 2021 | 243.52 | 248.37 | 241.75 | 247.44 | 85,208 | +6.00(+2.49%) |
Nov 04, 2021 | 240.12 | 242.03 | 237.96 | 241.43 | 94,424 | +2.86(+1.20%) |
Nov 03, 2021 | 237.87 | 239.43 | 235.08 | 238.58 | 57,651 | -0.01(-0.00%) |
Nov 02, 2021 | 241.81 | 242.73 | 237.82 | 238.59 | 55,937 | -3.36(-1.39%) |