Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 239.31 | 241.75 | 236.94 | 239.21 | 282,023 | -0.52(-0.22%) |
Oct 28, 2022 | 231.82 | 241.07 | 228.90 | 239.73 | 483,984 | +6.64(+2.85%) |
Oct 27, 2022 | 234.13 | 237.88 | 230.14 | 233.09 | 375,948 | -0.49(-0.21%) |
Oct 26, 2022 | 242.69 | 242.71 | 233.33 | 233.58 | 497,975 | -8.30(-3.43%) |
Oct 25, 2022 | 237.82 | 243.07 | 237.62 | 241.88 | 782,768 | +4.80(+2.03%) |
Oct 24, 2022 | 237.94 | 239.84 | 234.11 | 237.08 | 294,272 | -1.13(-0.47%) |
Oct 21, 2022 | 226.82 | 238.68 | 226.12 | 238.21 | 381,617 | +11.31(+4.99%) |
Oct 20, 2022 | 230.04 | 234.25 | 225.92 | 226.90 | 343,093 | -1.95(-0.85%) |
Oct 19, 2022 | 234.27 | 240.07 | 226.47 | 228.85 | 451,153 | -7.54(-3.19%) |
Oct 18, 2022 | 237.18 | 238.76 | 233.78 | 236.39 | 394,849 | +5.19(+2.25%) |
Oct 17, 2022 | 228.85 | 233.25 | 228.85 | 231.19 | 275,478 | +5.97(+2.65%) |
Oct 14, 2022 | 237.32 | 238.90 | 224.78 | 225.22 | 282,490 | -8.95(-3.82%) |
Oct 13, 2022 | 226.21 | 235.16 | 224.20 | 234.17 | 278,833 | +1.72(+0.74%) |
Oct 12, 2022 | 228.54 | 235.06 | 226.03 | 232.46 | 279,327 | +5.44(+2.40%) |
Oct 11, 2022 | 227.35 | 230.32 | 224.12 | 227.01 | 340,060 | -1.19(-0.52%) |
Oct 10, 2022 | 232.11 | 232.11 | 226.60 | 228.20 | 265,525 | -2.75(-1.19%) |
Oct 07, 2022 | 230.64 | 231.47 | 228.73 | 230.96 | 283,960 | -2.58(-1.10%) |
Oct 06, 2022 | 234.94 | 236.64 | 232.28 | 233.53 | 234,762 | -1.27(-0.54%) |
Oct 05, 2022 | 229.60 | 236.23 | 228.74 | 234.80 | 344,640 | +3.33(+1.44%) |
Oct 04, 2022 | 229.73 | 231.80 | 229.22 | 231.47 | 293,127 | +4.46(+1.96%) |
Oct 03, 2022 | 218.85 | 227.14 | 216.13 | 227.00 | 419,650 | +8.92(+4.09%) |
Sep 30, 2022 | 219.23 | 224.54 | 216.89 | 218.09 | 422,506 | -2.07(-0.94%) |
Sep 29, 2022 | 217.55 | 222.43 | 215.06 | 220.15 | 374,997 | +1.41(+0.65%) |
Sep 28, 2022 | 216.75 | 220.83 | 213.13 | 218.74 | 283,517 | +4.02(+1.87%) |
Sep 27, 2022 | 222.53 | 223.67 | 214.04 | 214.72 | 216,151 | -6.20(-2.81%) |
Sep 26, 2022 | 222.25 | 224.83 | 219.36 | 220.93 | 241,366 | -2.05(-0.92%) |
Sep 23, 2022 | 222.84 | 224.91 | 220.56 | 222.98 | 319,065 | -0.41(-0.18%) |
Sep 22, 2022 | 228.75 | 228.75 | 223.12 | 223.39 | 350,457 | -6.36(-2.77%) |
Sep 21, 2022 | 233.88 | 238.09 | 228.64 | 229.75 | 345,653 | -1.38(-0.60%) |
Sep 20, 2022 | 231.89 | 233.53 | 226.68 | 231.13 | 439,045 | -2.68(-1.14%) |
Sep 19, 2022 | 243.33 | 244.05 | 231.66 | 233.81 | 547,768 | -13.30(-5.38%) |
Sep 16, 2022 | 250.93 | 255.72 | 246.44 | 247.11 | 1,179,079 | -4.62(-1.83%) |
Sep 15, 2022 | 256.97 | 260.69 | 249.11 | 251.73 | 359,594 | -6.00(-2.33%) |
Sep 14, 2022 | 256.32 | 260.33 | 253.32 | 257.73 | 399,773 | +1.36(+0.53%) |
Sep 13, 2022 | 253.32 | 260.48 | 250.04 | 256.36 | 390,768 | -2.44(-0.94%) |
Sep 12, 2022 | 262.24 | 267.75 | 258.28 | 258.80 | 413,624 | -1.86(-0.71%) |
Sep 09, 2022 | 252.79 | 260.86 | 251.19 | 260.67 | 370,777 | +8.81(+3.50%) |
Sep 08, 2022 | 241.14 | 252.01 | 238.59 | 251.85 | 334,585 | +9.04(+3.72%) |
Sep 07, 2022 | 236.63 | 243.48 | 230.76 | 242.82 | 458,137 | +5.04(+2.12%) |
Sep 06, 2022 | 245.86 | 247.28 | 237.06 | 237.78 | 462,441 | -7.19(-2.93%) |
Sep 02, 2022 | 248.81 | 251.99 | 244.31 | 244.96 | 353,269 | -1.38(-0.56%) |
Sep 01, 2022 | 242.33 | 246.56 | 235.56 | 246.34 | 362,361 | +2.68(+1.10%) |
Aug 31, 2022 | 241.77 | 244.92 | 239.23 | 243.67 | 424,817 | +4.50(+1.88%) |
Aug 30, 2022 | 240.13 | 241.50 | 234.77 | 239.17 | 874,932 | +1.49(+0.63%) |
Aug 29, 2022 | 239.38 | 241.40 | 236.93 | 237.68 | 523,341 | -2.42(-1.01%) |
Aug 26, 2022 | 251.71 | 252.17 | 240.04 | 240.10 | 279,311 | -10.82(-4.31%) |
Aug 25, 2022 | 250.08 | 251.26 | 247.65 | 250.92 | 323,117 | +1.92(+0.77%) |
Aug 24, 2022 | 246.92 | 250.63 | 245.05 | 249.00 | 418,613 | +2.24(+0.91%) |
Aug 23, 2022 | 252.20 | 252.20 | 246.36 | 246.77 | 275,995 | -6.20(-2.45%) |
Aug 22, 2022 | 254.85 | 255.17 | 251.38 | 252.96 | 256,534 | -4.16(-1.62%) |
Aug 19, 2022 | 264.48 | 264.48 | 256.07 | 257.12 | 172,799 | -10.02(-3.75%) |
Aug 18, 2022 | 269.13 | 269.88 | 265.42 | 267.13 | 134,280 | -1.69(-0.63%) |
Aug 17, 2022 | 268.37 | 269.29 | 261.27 | 268.82 | 213,343 | -3.20(-1.18%) |
Aug 16, 2022 | 268.86 | 273.35 | 266.28 | 272.03 | 135,445 | +0.92(+0.34%) |
Aug 15, 2022 | 266.80 | 274.21 | 265.76 | 271.11 | 252,813 | +5.61(+2.11%) |
Aug 12, 2022 | 262.82 | 265.80 | 261.19 | 265.50 | 165,253 | +4.77(+1.83%) |
Aug 11, 2022 | 266.41 | 267.59 | 260.47 | 260.72 | 168,648 | -3.67(-1.39%) |
Aug 10, 2022 | 264.61 | 267.45 | 262.02 | 264.39 | 314,919 | +4.41(+1.70%) |
Aug 09, 2022 | 263.59 | 265.27 | 256.31 | 259.98 | 409,439 | -3.61(-1.37%) |
Aug 08, 2022 | 260.73 | 264.87 | 259.60 | 263.59 | 358,824 | +4.59(+1.77%) |
Aug 05, 2022 | 263.06 | 264.42 | 257.64 | 259.00 | 202,987 | -5.10(-1.93%) |
Aug 04, 2022 | 261.14 | 267.86 | 259.17 | 264.10 | 356,747 | +2.98(+1.14%) |
Aug 03, 2022 | 264.70 | 264.80 | 253.88 | 261.12 | 395,153 | -5.29(-1.99%) |
Aug 02, 2022 | 263.67 | 271.99 | 262.10 | 266.41 | 228,637 | +3.03(+1.15%) |
Aug 01, 2022 | 263.85 | 268.02 | 260.72 | 263.38 | 309,026 | -1.35(-0.51%) |
Jul 29, 2022 | 260.77 | 264.98 | 259.02 | 264.73 | 315,107 | +3.31(+1.27%) |
Jul 28, 2022 | 253.54 | 262.77 | 250.99 | 261.42 | 414,287 | +8.96(+3.55%) |
Jul 27, 2022 | 252.33 | 254.77 | 249.97 | 252.46 | 313,098 | +1.82(+0.73%) |
Jul 26, 2022 | 256.34 | 257.73 | 250.35 | 250.64 | 283,433 | -8.15(-3.15%) |
Jul 25, 2022 | 264.73 | 265.12 | 256.10 | 258.80 | 476,038 | -5.99(-2.26%) |
Jul 22, 2022 | 266.71 | 271.62 | 262.93 | 264.79 | 403,764 | +0.17(+0.06%) |
Jul 21, 2022 | 262.93 | 266.36 | 256.49 | 264.62 | 572,844 | +3.19(+1.22%) |
Jul 20, 2022 | 260.56 | 267.81 | 255.56 | 261.44 | 544,747 | -7.17(-2.67%) |
Jul 19, 2022 | 262.47 | 268.99 | 258.38 | 268.60 | 521,405 | +7.64(+2.93%) |
Jul 18, 2022 | 261.61 | 266.99 | 259.38 | 260.96 | 277,457 | +0.34(+0.13%) |
Jul 15, 2022 | 256.06 | 261.42 | 254.41 | 260.61 | 262,411 | +6.13(+2.41%) |
Jul 14, 2022 | 252.03 | 255.22 | 249.03 | 254.48 | 318,955 | +0.82(+0.32%) |
Jul 13, 2022 | 247.81 | 256.82 | 246.56 | 253.66 | 244,943 | +2.73(+1.09%) |
Jul 12, 2022 | 257.73 | 261.40 | 250.35 | 250.94 | 243,700 | -5.07(-1.98%) |
Jul 11, 2022 | 257.62 | 259.58 | 254.83 | 256.01 | 179,020 | -4.15(-1.60%) |
Jul 08, 2022 | 260.56 | 265.47 | 257.83 | 260.16 | 208,271 | -1.44(-0.55%) |
Jul 07, 2022 | 252.51 | 262.05 | 252.51 | 261.60 | 303,300 | +7.77(+3.06%) |
Jul 06, 2022 | 260.48 | 261.15 | 252.59 | 253.83 | 395,037 | -5.02(-1.94%) |
Jul 05, 2022 | 252.19 | 258.87 | 248.59 | 258.85 | 393,214 | +6.84(+2.72%) |
Jul 01, 2022 | 251.75 | 253.01 | 244.12 | 252.01 | 392,831 | +1.72(+0.69%) |
Jun 30, 2022 | 254.07 | 257.26 | 249.08 | 250.29 | 393,891 | -4.38(-1.72%) |
Jun 29, 2022 | 260.91 | 262.34 | 253.70 | 254.67 | 319,307 | -5.03(-1.93%) |
Jun 28, 2022 | 266.44 | 267.81 | 254.78 | 259.69 | 412,619 | -6.23(-2.34%) |
Jun 27, 2022 | 271.86 | 271.86 | 264.11 | 265.92 | 277,450 | -5.51(-2.03%) |
Jun 24, 2022 | 269.29 | 274.01 | 266.28 | 271.44 | 1,022,358 | +4.80(+1.80%) |
Jun 23, 2022 | 264.56 | 268.46 | 263.23 | 266.64 | 229,275 | +3.61(+1.37%) |
Jun 22, 2022 | 259.24 | 265.74 | 256.19 | 263.03 | 200,216 | +3.23(+1.24%) |
Jun 21, 2022 | 261.22 | 263.22 | 257.19 | 259.80 | 210,294 | +1.50(+0.58%) |
Jun 17, 2022 | 262.99 | 267.15 | 257.46 | 258.31 | 526,064 | -4.80(-1.82%) |
Jun 16, 2022 | 258.25 | 264.17 | 254.15 | 263.11 | 224,151 | -0.90(-0.34%) |
Jun 15, 2022 | 264.18 | 267.79 | 260.43 | 264.01 | 185,261 | +1.52(+0.58%) |
Jun 14, 2022 | 262.17 | 265.33 | 261.23 | 262.48 | 173,034 | +0.68(+0.26%) |
Jun 13, 2022 | 260.15 | 264.92 | 259.11 | 261.80 | 241,933 | -5.97(-2.23%) |
Jun 10, 2022 | 263.62 | 268.68 | 259.95 | 267.77 | 224,619 | -0.12(-0.04%) |
Jun 09, 2022 | 275.36 | 275.36 | 267.81 | 267.89 | 187,244 | -6.84(-2.49%) |
Jun 08, 2022 | 276.40 | 277.29 | 272.29 | 274.73 | 256,966 | -3.40(-1.22%) |
Jun 07, 2022 | 272.71 | 278.86 | 271.46 | 278.13 | 144,067 | +2.99(+1.09%) |
Jun 06, 2022 | 277.56 | 282.34 | 274.58 | 275.14 | 168,289 | +2.88(+1.06%) |
Jun 03, 2022 | 279.10 | 279.10 | 271.16 | 272.26 | 259,303 | -8.71(-3.10%) |
Jun 02, 2022 | 272.07 | 281.21 | 268.89 | 280.97 | 232,571 | +10.25(+3.78%) |
Jun 01, 2022 | 273.43 | 279.38 | 269.15 | 270.72 | 325,170 | -4.66(-1.69%) |
May 31, 2022 | 277.99 | 279.79 | 269.14 | 275.39 | 621,061 | -6.07(-2.16%) |
May 27, 2022 | 278.19 | 284.10 | 278.18 | 281.46 | 208,180 | +5.64(+2.05%) |
May 26, 2022 | 272.52 | 276.73 | 270.52 | 275.82 | 220,968 | +5.45(+2.02%) |
May 25, 2022 | 270.11 | 273.56 | 267.27 | 270.36 | 319,758 | -2.43(-0.89%) |
May 24, 2022 | 274.02 | 274.87 | 266.50 | 272.79 | 348,167 | -3.74(-1.35%) |
May 23, 2022 | 273.99 | 280.05 | 267.44 | 276.53 | 514,493 | +3.46(+1.27%) |
May 20, 2022 | 263.03 | 273.43 | 262.79 | 273.07 | 405,156 | +11.12(+4.24%) |
May 19, 2022 | 244.59 | 264.84 | 244.40 | 261.95 | 435,577 | +17.36(+7.10%) |
May 18, 2022 | 251.34 | 253.20 | 243.45 | 244.59 | 304,559 | -9.90(-3.89%) |
May 17, 2022 | 254.07 | 256.19 | 250.38 | 254.49 | 204,405 | +2.36(+0.93%) |
May 16, 2022 | 255.62 | 258.48 | 250.97 | 252.14 | 336,195 | -5.36(-2.08%) |
May 13, 2022 | 254.40 | 259.81 | 253.34 | 257.50 | 296,668 | +5.98(+2.38%) |
May 12, 2022 | 245.85 | 254.00 | 244.51 | 251.51 | 244,093 | +4.19(+1.70%) |
May 11, 2022 | 248.42 | 253.09 | 244.81 | 247.32 | 237,194 | -2.49(-1.00%) |
May 10, 2022 | 254.19 | 255.08 | 244.31 | 249.81 | 323,016 | -1.46(-0.58%) |
May 09, 2022 | 254.90 | 258.47 | 250.15 | 251.27 | 613,683 | -7.85(-3.03%) |
May 06, 2022 | 267.88 | 267.88 | 256.63 | 259.12 | 362,226 | -10.69(-3.96%) |
May 05, 2022 | 270.65 | 275.86 | 264.92 | 269.80 | 509,626 | -4.66(-1.70%) |
May 04, 2022 | 260.43 | 277.13 | 258.97 | 274.47 | 728,181 | +15.31(+5.91%) |
May 03, 2022 | 255.02 | 261.95 | 252.25 | 259.16 | 381,906 | +4.23(+1.66%) |
May 02, 2022 | 258.51 | 262.73 | 251.27 | 254.92 | 432,269 | -2.11(-0.82%) |
Apr 29, 2022 | 262.48 | 266.88 | 256.79 | 257.03 | 443,109 | -7.72(-2.92%) |
Apr 28, 2022 | 255.93 | 266.50 | 252.63 | 264.75 | 434,668 | +10.00(+3.93%) |
Apr 27, 2022 | 254.22 | 258.30 | 254.22 | 254.75 | 372,275 | +0.45(+0.18%) |
Apr 26, 2022 | 262.95 | 263.26 | 253.83 | 254.30 | 423,821 | -6.96(-2.66%) |
Apr 25, 2022 | 257.27 | 263.58 | 254.54 | 261.26 | 459,316 | +1.97(+0.76%) |
Apr 22, 2022 | 266.14 | 269.89 | 258.77 | 259.29 | 536,264 | -6.78(-2.55%) |
Apr 21, 2022 | 271.76 | 273.09 | 264.53 | 266.07 | 573,417 | -1.02(-0.38%) |
Apr 20, 2022 | 254.53 | 272.15 | 254.53 | 267.09 | 932,185 | +9.96(+3.88%) |
Apr 19, 2022 | 251.63 | 257.25 | 250.62 | 257.13 | 1,322,914 | +6.43(+2.56%) |
Apr 18, 2022 | 257.62 | 258.81 | 249.86 | 250.70 | 449,308 | -8.12(-3.14%) |
Apr 14, 2022 | 267.66 | 270.01 | 258.68 | 258.82 | 339,540 | -5.98(-2.26%) |
Apr 13, 2022 | 266.20 | 269.20 | 262.94 | 264.80 | 705,973 | -2.31(-0.87%) |
Apr 12, 2022 | 274.64 | 278.55 | 266.69 | 267.11 | 429,391 | -6.72(-2.45%) |
Apr 11, 2022 | 271.16 | 278.49 | 270.99 | 273.83 | 529,207 | -0.21(-0.08%) |
Apr 08, 2022 | 278.07 | 283.58 | 273.69 | 274.04 | 346,274 | -6.03(-2.15%) |
Apr 07, 2022 | 279.35 | 287.33 | 272.45 | 280.07 | 617,675 | -0.57(-0.20%) |
Apr 06, 2022 | 293.94 | 299.43 | 276.70 | 280.64 | 1,027,441 | -19.28(-6.43%) |
Apr 05, 2022 | 322.18 | 324.03 | 298.29 | 299.92 | 953,571 | -36.96(-10.97%) |
Apr 04, 2022 | 332.93 | 341.68 | 332.53 | 336.89 | 417,144 | +5.92(+1.79%) |
Apr 01, 2022 | 332.69 | 337.05 | 324.37 | 330.97 | 347,522 | -0.74(-0.22%) |
Mar 31, 2022 | 337.98 | 343.71 | 330.65 | 331.71 | 442,537 | -6.54(-1.93%) |
Mar 30, 2022 | 347.12 | 347.60 | 336.83 | 338.25 | 352,052 | -10.14(-2.91%) |
Mar 29, 2022 | 353.84 | 358.89 | 344.93 | 348.39 | 318,971 | -2.37(-0.68%) |
Mar 28, 2022 | 344.65 | 350.78 | 342.54 | 350.76 | 260,793 | +7.65(+2.23%) |
Mar 25, 2022 | 349.75 | 349.75 | 342.87 | 343.11 | 274,729 | -1.67(-0.48%) |
Mar 24, 2022 | 338.14 | 347.08 | 335.94 | 344.77 | 224,923 | +6.82(+2.02%) |
Mar 23, 2022 | 341.69 | 347.97 | 333.22 | 337.96 | 311,196 | -5.69(-1.66%) |
Mar 22, 2022 | 340.02 | 346.38 | 334.17 | 343.65 | 379,219 | +3.68(+1.08%) |
Mar 21, 2022 | 344.48 | 346.97 | 336.70 | 339.98 | 302,277 | -5.03(-1.46%) |
Mar 18, 2022 | 345.90 | 348.22 | 341.99 | 345.01 | 532,405 | -0.49(-0.14%) |
Mar 17, 2022 | 343.89 | 348.59 | 341.94 | 345.50 | 279,958 | -0.07(-0.02%) |
Mar 16, 2022 | 343.42 | 351.11 | 336.83 | 345.56 | 300,812 | +6.73(+1.99%) |
Mar 15, 2022 | 337.66 | 342.15 | 334.44 | 338.84 | 190,118 | +3.58(+1.07%) |
Mar 14, 2022 | 337.63 | 341.89 | 332.50 | 335.26 | 208,593 | +1.22(+0.36%) |
Mar 11, 2022 | 337.09 | 337.40 | 332.24 | 334.04 | 241,434 | -0.20(-0.06%) |
Mar 10, 2022 | 341.68 | 373.12 | 324.80 | 334.24 | 326,737 | -5.50(-1.62%) |
Mar 09, 2022 | 337.18 | 341.46 | 331.44 | 339.74 | 306,434 | +7.29(+2.19%) |
Mar 08, 2022 | 342.97 | 343.75 | 331.66 | 332.45 | 301,280 | -12.70(-3.68%) |
Mar 07, 2022 | 360.33 | 362.33 | 344.87 | 345.15 | 365,334 | -13.98(-3.89%) |
Mar 04, 2022 | 352.14 | 360.43 | 346.75 | 359.14 | 292,441 | +7.46(+2.12%) |
Mar 03, 2022 | 369.51 | 369.55 | 347.60 | 351.68 | 386,766 | -17.43(-4.72%) |
Mar 02, 2022 | 370.59 | 370.61 | 361.54 | 369.11 | 197,901 | -1.30(-0.35%) |
Mar 01, 2022 | 370.51 | 380.39 | 367.28 | 370.41 | 292,622 | -1.50(-0.40%) |
Feb 28, 2022 | 366.83 | 376.15 | 366.83 | 371.91 | 288,905 | +2.06(+0.56%) |
Feb 25, 2022 | 367.91 | 371.23 | 364.67 | 369.85 | 186,818 | +2.26(+0.62%) |
Feb 24, 2022 | 349.75 | 368.62 | 346.67 | 367.59 | 254,877 | +8.37(+2.33%) |
Feb 23, 2022 | 365.32 | 368.17 | 358.75 | 359.22 | 186,453 | -4.61(-1.27%) |
Feb 22, 2022 | 360.95 | 368.99 | 357.33 | 363.84 | 231,045 | +1.11(+0.31%) |
Feb 18, 2022 | 362.72 | 0 | -2.80(-0.77%) | |||
Feb 17, 2022 | 362.51 | 369.45 | 359.56 | 365.52 | 150,307 | +0.10(+0.03%) |
Feb 16, 2022 | 371.69 | 372.95 | 361.56 | 365.43 | 212,791 | -6.88(-1.85%) |
Feb 15, 2022 | 362.52 | 372.59 | 362.52 | 372.31 | 243,993 | +11.22(+3.11%) |
Feb 14, 2022 | 368.41 | 371.82 | 358.96 | 361.09 | 323,006 | -7.48(-2.03%) |
Feb 11, 2022 | 361.95 | 369.51 | 357.59 | 368.56 | 379,802 | +7.97(+2.21%) |
Feb 10, 2022 | 355.69 | 363.59 | 355.00 | 360.60 | 266,000 | -1.12(-0.31%) |
Feb 09, 2022 | 362.34 | 366.58 | 356.22 | 361.72 | 328,903 | +2.82(+0.79%) |
Feb 08, 2022 | 356.06 | 359.67 | 346.57 | 358.90 | 360,719 | -1.52(-0.42%) |
Feb 07, 2022 | 357.06 | 368.43 | 357.06 | 360.42 | 320,362 | +3.54(+0.99%) |
Feb 04, 2022 | 337.61 | 362.39 | 337.12 | 356.88 | 459,606 | +16.34(+4.80%) |
Feb 03, 2022 | 331.91 | 342.87 | 340.54 | 247,485 | +5.51(+1.64%) | |
Feb 02, 2022 | 369.27 | 369.27 | 333.47 | 335.03 | 329,360 | -6.29(-1.84%) |
Feb 01, 2022 | 335.39 | 343.77 | 331.39 | 341.32 | 271,535 | +6.07(+1.81%) |
Jan 31, 2022 | 328.55 | 335.49 | 335.25 | 372,002 | +8.93(+2.74%) | |
Jan 28, 2022 | 322.55 | 327.38 | 312.56 | 326.32 | 409,724 | +5.05(+1.57%) |
Jan 27, 2022 | 320.81 | 329.47 | 315.07 | 321.27 | 478,500 | -2.46(-0.76%) |
Jan 26, 2022 | 362.99 | 362.99 | 322.08 | 323.73 | 652,233 | -18.84(-5.50%) |
Jan 25, 2022 | 350.97 | 350.97 | 337.66 | 342.57 | 391,217 | -12.86(-3.62%) |
Jan 24, 2022 | 350.49 | 356.66 | 343.11 | 355.43 | 344,639 | +0.62(+0.18%) |
Jan 21, 2022 | 360.33 | 362.52 | 352.65 | 354.81 | 300,701 | -4.58(-1.28%) |
Jan 20, 2022 | 367.38 | 368.48 | 358.61 | 359.39 | 275,075 | -4.02(-1.11%) |
Jan 19, 2022 | 350.84 | 363.70 | 350.84 | 363.41 | 295,251 | +8.28(+2.33%) |
Jan 18, 2022 | 356.46 | 357.47 | 349.65 | 355.13 | 259,658 | -6.45(-1.78%) |
Jan 14, 2022 | 361.58 | 0 | +7.42(+2.09%) | |||
Jan 13, 2022 | 360.89 | 365.30 | 353.16 | 354.17 | 179,606 | -7.25(-2.01%) |
Jan 12, 2022 | 368.51 | 369.79 | 358.48 | 361.42 | 240,092 | -8.92(-2.41%) |
Jan 11, 2022 | 370.46 | 373.68 | 363.00 | 370.34 | 185,663 | -0.26(-0.07%) |
Jan 10, 2022 | 365.81 | 370.88 | 358.34 | 370.60 | 220,006 | +2.01(+0.55%) |
Jan 07, 2022 | 362.23 | 369.86 | 361.61 | 368.59 | 205,011 | +5.25(+1.44%) |
Jan 06, 2022 | 363.08 | 366.89 | 357.80 | 363.34 | 237,750 | -5.53(-1.50%) |
Jan 05, 2022 | 381.38 | 385.06 | 368.50 | 368.87 | 210,251 | -14.93(-3.89%) |
Jan 04, 2022 | 385.42 | 389.60 | 374.88 | 383.80 | 300,957 | -2.38(-0.62%) |
Jan 03, 2022 | 400.07 | 401.73 | 384.55 | 386.17 | 183,525 | -14.07(-3.52%) |
Dec 31, 2021 | 401.45 | 403.86 | 398.68 | 400.25 | 103,717 | -1.35(-0.34%) |
Dec 30, 2021 | 401.65 | 404.43 | 400.81 | 401.60 | 79,050 | +1.28(+0.32%) |
Dec 29, 2021 | 403.79 | 405.90 | 398.14 | 400.31 | 109,905 | -2.76(-0.69%) |
Dec 28, 2021 | 404.12 | 408.09 | 402.38 | 403.08 | 97,780 | +0.55(+0.14%) |
Dec 27, 2021 | 400.27 | 405.64 | 396.98 | 402.52 | 143,076 | +2.86(+0.72%) |
Dec 23, 2021 | 401.12 | 408.93 | 398.65 | 399.66 | 168,371 | +1.60(+0.40%) |
Dec 22, 2021 | 401.00 | 401.00 | 393.16 | 398.06 | 158,369 | -2.47(-0.62%) |
Dec 21, 2021 | 398.02 | 402.66 | 394.51 | 400.53 | 215,893 | +7.88(+2.01%) |
Dec 20, 2021 | 393.94 | 399.19 | 388.85 | 392.65 | 196,931 | -6.77(-1.70%) |
Dec 17, 2021 | 396.58 | 407.76 | 392.28 | 399.42 | 668,908 | +1.98(+0.50%) |
Dec 16, 2021 | 403.46 | 411.27 | 391.76 | 397.43 | 420,637 | -5.67(-1.41%) |
Dec 15, 2021 | 388.86 | 404.21 | 384.89 | 403.11 | 395,363 | +17.79(+4.62%) |
Dec 14, 2021 | 390.68 | 391.71 | 380.30 | 385.32 | 293,085 | -5.78(-1.48%) |
Dec 13, 2021 | 375.26 | 393.16 | 374.21 | 391.10 | 457,913 | +15.60(+4.15%) |
Dec 10, 2021 | 371.32 | 376.76 | 367.64 | 375.50 | 251,494 | +5.90(+1.60%) |
Dec 09, 2021 | 374.41 | 377.53 | 367.89 | 369.60 | 224,051 | -4.95(-1.32%) |
Dec 08, 2021 | 370.97 | 376.84 | 365.61 | 374.55 | 375,179 | +4.08(+1.10%) |
Dec 07, 2021 | 354.52 | 374.51 | 354.52 | 370.48 | 441,134 | +18.18(+5.16%) |
Dec 06, 2021 | 339.51 | 355.01 | 334.53 | 352.30 | 356,739 | +12.57(+3.70%) |
Dec 03, 2021 | 339.96 | 343.92 | 336.74 | 339.72 | 340,794 | -1.94(-0.57%) |
Dec 02, 2021 | 336.04 | 344.07 | 336.04 | 341.66 | 361,109 | +7.14(+2.14%) |
Dec 01, 2021 | 345.54 | 347.49 | 334.43 | 334.52 | 268,588 | -8.72(-2.54%) |
Nov 30, 2021 | 341.54 | 349.17 | 337.46 | 343.24 | 738,078 | -0.26(-0.08%) |
Nov 29, 2021 | 352.13 | 353.44 | 343.17 | 343.50 | 237,220 | -7.36(-2.10%) |
Nov 26, 2021 | 349.58 | 355.44 | 349.01 | 350.86 | 209,363 | -0.88(-0.25%) |
Nov 24, 2021 | 352.99 | 355.54 | 349.57 | 351.73 | 175,229 | -1.29(-0.37%) |
Nov 23, 2021 | 357.58 | 357.58 | 347.70 | 353.03 | 212,289 | -4.38(-1.23%) |
Nov 22, 2021 | 349.55 | 359.03 | 345.49 | 357.41 | 306,207 | +7.26(+2.07%) |
Nov 19, 2021 | 357.58 | 358.68 | 349.94 | 350.15 | 284,829 | -6.85(-1.92%) |
Nov 18, 2021 | 371.96 | 358.67 | 356.98 | 357.00 | 384,504 | -15.57(-4.18%) |
Nov 17, 2021 | 382.84 | 382.84 | 372.11 | 372.57 | 227,259 | -9.49(-2.48%) |
Nov 16, 2021 | 381.89 | 383.13 | 377.97 | 382.06 | 269,514 | +3.22(+0.85%) |
Nov 15, 2021 | 378.83 | 381.47 | 376.60 | 378.84 | 222,649 | +0.44(+0.12%) |
Nov 12, 2021 | 373.39 | 382.59 | 373.39 | 378.40 | 237,791 | +5.94(+1.59%) |
Nov 11, 2021 | 377.54 | 377.54 | 371.38 | 372.46 | 165,563 | -5.86(-1.55%) |
Nov 10, 2021 | 376.81 | 378.32 | 173,060 | +1.51(+0.40%) | ||
Nov 09, 2021 | 379.03 | 383.09 | 375.26 | 376.81 | 215,740 | -2.79(-0.74%) |
Nov 08, 2021 | 380.47 | 381.20 | 374.25 | 379.61 | 208,819 | +1.70(+0.45%) |
Nov 05, 2021 | 381.13 | 381.38 | 374.69 | 377.90 | 299,927 | -0.21(-0.06%) |
Nov 04, 2021 | 396.09 | 397.13 | 376.69 | 378.12 | 418,943 | -15.58(-3.96%) |
Nov 03, 2021 | 398.46 | 398.46 | 391.04 | 393.70 | 202,624 | -2.50(-0.63%) |
Nov 02, 2021 | 398.05 | 401.17 | 394.15 | 396.20 | 163,475 | -0.82(-0.21%) |