Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 306.65 | 320.97 | 305.31 | 320.59 | 4,061,862 | +17.20(+5.67%) |
Nov 29, 2022 | 312.71 | 315.74 | 303.06 | 303.39 | 2,382,099 | -8.82(-2.83%) |
Nov 28, 2022 | 316.58 | 323.79 | 309.92 | 312.21 | 2,664,408 | -7.21(-2.26%) |
Nov 25, 2022 | 315.05 | 323.44 | 310.75 | 319.42 | 1,538,849 | +3.64(+1.15%) |
Nov 23, 2022 | 318.93 | 324.46 | 314.72 | 315.78 | 2,637,658 | -4.66(-1.45%) |
Nov 22, 2022 | 309.02 | 321.09 | 303.02 | 320.44 | 2,842,907 | +12.34(+4.01%) |
Nov 21, 2022 | 308.30 | 310.50 | 297.05 | 308.10 | 2,816,055 | -3.84(-1.23%) |
Nov 18, 2022 | 315.37 | 322.65 | 307.76 | 311.94 | 10,460,658 | -1.02(-0.33%) |
Nov 17, 2022 | 299.00 | 314.78 | 294.00 | 312.96 | 3,535,758 | +7.78(+2.55%) |
Nov 16, 2022 | 299.62 | 312.79 | 297.50 | 305.18 | 3,447,050 | +4.45(+1.48%) |
Nov 15, 2022 | 309.52 | 313.39 | 299.84 | 300.73 | 3,092,867 | +2.79(+0.94%) |
Nov 14, 2022 | 299.07 | 306.47 | 285.01 | 297.94 | 4,303,041 | +5.93(+2.03%) |
Nov 11, 2022 | 308.25 | 319.49 | 291.29 | 292.01 | 5,078,364 | -17.24(-5.57%) |
Nov 10, 2022 | 295.68 | 312.29 | 288.14 | 309.25 | 4,399,168 | +24.50(+8.60%) |
Nov 09, 2022 | 278.89 | 295.90 | 278.07 | 284.75 | 3,324,761 | +4.68(+1.67%) |
Nov 08, 2022 | 274.60 | 282.71 | 271.10 | 280.07 | 2,756,946 | +11.24(+4.18%) |
Nov 07, 2022 | 282.31 | 283.38 | 262.60 | 268.83 | 3,794,141 | -13.61(-4.82%) |
Nov 04, 2022 | 303.99 | 305.30 | 271.70 | 282.44 | 4,117,304 | -13.67(-4.62%) |
Nov 03, 2022 | 287.08 | 302.35 | 286.12 | 296.11 | 2,530,867 | +6.61(+2.28%) |
Nov 02, 2022 | 300.00 | 289.31 | 289.50 | 3,532,796 | -9.98(-3.33%) | |
Nov 01, 2022 | 314.55 | 316.87 | 299.12 | 299.48 | 3,015,119 | -7.52(-2.45%) |
Oct 31, 2022 | 301.11 | 308.28 | 296.86 | 307.00 | 2,653,645 | +1.75(+0.57%) |
Oct 28, 2022 | 308.82 | 309.56 | 296.60 | 305.25 | 4,078,943 | -0.83(-0.27%) |
Oct 27, 2022 | 295.56 | 312.77 | 292.62 | 306.08 | 5,504,503 | +14.21(+4.87%) |
Oct 26, 2022 | 290.92 | 303.97 | 279.01 | 291.87 | 9,584,736 | +26.28(+9.89%) |
Oct 25, 2022 | 256.57 | 268.89 | 256.22 | 265.59 | 4,883,528 | +12.29(+4.85%) |
Oct 24, 2022 | 253.10 | 253.98 | 243.01 | 253.30 | 3,322,019 | +1.30(+0.52%) |
Oct 21, 2022 | 243.20 | 254.19 | 237.57 | 252.00 | 4,687,922 | +7.71(+3.16%) |
Oct 20, 2022 | 242.49 | 247.68 | 234.00 | 244.29 | 3,448,419 | +1.10(+0.45%) |
Oct 19, 2022 | 247.50 | 247.60 | 238.86 | 243.19 | 3,164,801 | -8.23(-3.27%) |
Oct 18, 2022 | 250.63 | 254.00 | 245.26 | 251.42 | 3,100,400 | +9.13(+3.77%) |
Oct 17, 2022 | 244.90 | 250.24 | 238.88 | 242.29 | 2,915,320 | +4.42(+1.86%) |
Oct 14, 2022 | 249.00 | 254.21 | 237.26 | 237.87 | 2,896,145 | -10.83(-4.35%) |
Oct 13, 2022 | 237.11 | 250.91 | 234.58 | 248.70 | 3,648,112 | +0.57(+0.23%) |
Oct 12, 2022 | 256.91 | 259.40 | 246.92 | 248.13 | 3,460,016 | -7.67(-3.00%) |
Oct 11, 2022 | 254.02 | 259.39 | 247.86 | 255.80 | 3,814,132 | -2.38(-0.92%) |
Oct 10, 2022 | 252.54 | 260.00 | 246.38 | 258.18 | 3,521,521 | +3.03(+1.19%) |
Oct 07, 2022 | 253.90 | 263.74 | 252.26 | 255.15 | 4,887,876 | -2.30(-0.89%) |
Oct 06, 2022 | 260.00 | 269.33 | 254.61 | 257.45 | 4,469,576 | -4.15(-1.59%) |
Oct 05, 2022 | 284.74 | 285.38 | 248.13 | 261.60 | 12,144,300 | -26.65(-9.25%) |
Oct 04, 2022 | 296.00 | 297.71 | 286.38 | 288.25 | 3,633,673 | +1.64(+0.57%) |
Oct 03, 2022 | 279.54 | 289.43 | 278.50 | 286.61 | 3,066,144 | +9.14(+3.29%) |
Sep 30, 2022 | 276.65 | 286.73 | 273.40 | 277.47 | 3,135,631 | -0.37(-0.13%) |
Sep 29, 2022 | 287.58 | 290.98 | 273.62 | 277.84 | 3,583,670 | -14.47(-4.95%) |
Sep 28, 2022 | 282.00 | 294.38 | 279.20 | 292.31 | 2,740,165 | +7.50(+2.63%) |
Sep 27, 2022 | 285.10 | 294.80 | 282.04 | 284.81 | 3,688,503 | +9.89(+3.60%) |
Sep 26, 2022 | 277.86 | 288.95 | 273.67 | 274.92 | 3,358,235 | -4.57(-1.64%) |
Sep 23, 2022 | 279.03 | 281.50 | 270.57 | 279.49 | 3,936,237 | -4.14(-1.46%) |
Sep 22, 2022 | 301.90 | 306.00 | 280.98 | 283.63 | 4,695,933 | -20.93(-6.87%) |
Sep 21, 2022 | 306.75 | 318.49 | 297.34 | 304.56 | 4,196,281 | -0.15(-0.05%) |
Sep 20, 2022 | 314.91 | 317.28 | 304.50 | 304.71 | 2,623,744 | -11.52(-3.64%) |
Sep 19, 2022 | 313.00 | 319.65 | 309.88 | 316.23 | 3,013,378 | -1.78(-0.56%) |
Sep 16, 2022 | 306.93 | 318.32 | 301.84 | 318.01 | 4,852,890 | +5.83(+1.87%) |
Sep 15, 2022 | 316.31 | 322.95 | 307.67 | 312.18 | 3,820,508 | -8.44(-2.63%) |
Sep 14, 2022 | 306.04 | 320.97 | 298.62 | 320.62 | 4,221,186 | +15.12(+4.95%) |
Sep 13, 2022 | 297.29 | 311.49 | 293.04 | 305.50 | 4,449,245 | -3.43(-1.11%) |
Sep 12, 2022 | 304.27 | 309.79 | 297.11 | 308.93 | 3,527,048 | +3.23(+1.06%) |
Sep 09, 2022 | 312.00 | 314.50 | 294.20 | 305.70 | 5,659,025 | -11.71(-3.69%) |
Sep 08, 2022 | 315.00 | 324.84 | 311.20 | 317.41 | 4,507,675 | +1.10(+0.35%) |
Sep 07, 2022 | 291.22 | 318.22 | 291.12 | 316.31 | 7,159,294 | +23.49(+8.02%) |
Sep 06, 2022 | 282.91 | 297.99 | 278.92 | 292.82 | 4,049,470 | +13.75(+4.93%) |
Sep 02, 2022 | 284.50 | 287.69 | 274.31 | 279.07 | 2,527,327 | -2.79(-0.99%) |
Sep 01, 2022 | 280.29 | 285.54 | 271.75 | 281.86 | 2,678,477 | -4.58(-1.60%) |
Aug 31, 2022 | 291.14 | 293.80 | 280.53 | 286.44 | 2,713,209 | +0.67(+0.23%) |
Aug 30, 2022 | 288.45 | 296.82 | 276.70 | 285.77 | 3,438,045 | +0.95(+0.33%) |
Aug 29, 2022 | 284.24 | 295.80 | 283.01 | 284.82 | 2,938,011 | -3.77(-1.31%) |
Aug 26, 2022 | 300.00 | 305.66 | 288.16 | 288.59 | 2,459,140 | -11.22(-3.74%) |
Aug 25, 2022 | 296.00 | 299.92 | 289.59 | 299.81 | 1,738,372 | +6.72(+2.29%) |
Aug 24, 2022 | 285.45 | 297.65 | 283.50 | 293.09 | 1,987,339 | +7.68(+2.69%) |
Aug 23, 2022 | 282.24 | 287.00 | 278.19 | 285.41 | 2,282,439 | +4.65(+1.66%) |
Aug 22, 2022 | 276.05 | 285.20 | 272.71 | 280.76 | 2,327,384 | -2.94(-1.04%) |
Aug 19, 2022 | 287.58 | 289.24 | 280.78 | 283.70 | 2,668,220 | -10.30(-3.50%) |
Aug 18, 2022 | 297.50 | 304.48 | 293.68 | 294.00 | 2,133,756 | +0.87(+0.30%) |
Aug 17, 2022 | 289.41 | 296.79 | 284.55 | 293.13 | 2,180,289 | +0.19(+0.06%) |
Aug 16, 2022 | 298.88 | 299.57 | 289.56 | 292.94 | 3,548,470 | -8.19(-2.72%) |
Aug 15, 2022 | 295.75 | 306.50 | 292.60 | 301.13 | 2,489,059 | +1.87(+0.62%) |
Aug 12, 2022 | 295.45 | 300.24 | 291.39 | 299.26 | 2,421,874 | +6.36(+2.17%) |
Aug 11, 2022 | 305.48 | 305.61 | 291.50 | 292.90 | 2,909,079 | -10.35(-3.41%) |
Aug 10, 2022 | 298.75 | 304.32 | 287.49 | 303.25 | 3,147,783 | +12.43(+4.27%) |
Aug 09, 2022 | 282.90 | 295.65 | 280.35 | 290.82 | 3,427,798 | +3.08(+1.07%) |
Aug 08, 2022 | 305.12 | 308.88 | 283.61 | 287.74 | 4,284,956 | -13.17(-4.38%) |
Aug 05, 2022 | 296.20 | 305.88 | 289.10 | 300.91 | 3,669,764 | +5.09(+1.72%) |
Aug 04, 2022 | 289.39 | 298.24 | 284.78 | 295.82 | 2,958,420 | +5.57(+1.92%) |
Aug 03, 2022 | 290.52 | 292.69 | 275.23 | 290.25 | 4,581,009 | -2.01(-0.69%) |
Aug 02, 2022 | 278.27 | 298.97 | 273.30 | 292.26 | 4,408,802 | +11.37(+4.05%) |
Aug 01, 2022 | 282.91 | 290.47 | 277.32 | 280.89 | 4,432,946 | -3.29(-1.16%) |
Jul 29, 2022 | 268.00 | 287.38 | 267.50 | 284.18 | 5,299,761 | +10.00(+3.65%) |
Jul 28, 2022 | 271.40 | 285.00 | 263.50 | 274.18 | 9,416,639 | +19.41(+7.62%) |
Jul 27, 2022 | 235.28 | 257.55 | 229.00 | 254.77 | 11,779,259 | +38.67(+17.89%) |
Jul 26, 2022 | 216.08 | 219.79 | 213.29 | 216.10 | 3,075,637 | -2.45(-1.12%) |
Jul 25, 2022 | 213.49 | 219.38 | 207.16 | 218.55 | 2,733,360 | +7.01(+3.31%) |
Jul 22, 2022 | 220.45 | 225.60 | 211.11 | 211.54 | 2,532,130 | -8.24(-3.75%) |
Jul 21, 2022 | 218.71 | 219.91 | 212.20 | 219.78 | 1,935,085 | +0.95(+0.43%) |
Jul 20, 2022 | 212.84 | 221.35 | 211.73 | 218.83 | 2,813,279 | +5.49(+2.57%) |
Jul 19, 2022 | 208.64 | 213.66 | 203.59 | 213.34 | 3,146,420 | +6.91(+3.35%) |
Jul 18, 2022 | 199.61 | 213.66 | 199.61 | 206.43 | 3,487,764 | +11.52(+5.91%) |
Jul 15, 2022 | 190.00 | 195.18 | 175.00 | 194.91 | 6,620,264 | -2.01(-1.02%) |
Jul 14, 2022 | 191.72 | 197.45 | 185.20 | 196.92 | 1,881,796 | +4.29(+2.23%) |
Jul 13, 2022 | 185.01 | 197.85 | 182.28 | 192.63 | 2,599,290 | +3.16(+1.67%) |
Jul 12, 2022 | 206.40 | 208.74 | 187.85 | 189.47 | 3,494,204 | -16.59(-8.05%) |
Jul 11, 2022 | 214.61 | 214.87 | 203.51 | 206.06 | 2,481,393 | -10.39(-4.80%) |
Jul 08, 2022 | 204.81 | 219.09 | 200.91 | 216.45 | 3,579,532 | +9.61(+4.65%) |
Jul 07, 2022 | 199.37 | 212.89 | 198.64 | 206.84 | 3,826,038 | +11.91(+6.11%) |
Jul 06, 2022 | 193.44 | 199.41 | 190.09 | 194.93 | 1,641,958 | +2.34(+1.22%) |
Jul 05, 2022 | 190.07 | 193.64 | 179.20 | 192.59 | 2,620,842 | -3.13(-1.60%) |
Jul 01, 2022 | 193.50 | 200.85 | 191.05 | 195.72 | 2,069,448 | +0.48(+0.25%) |
Jun 30, 2022 | 185.70 | 198.81 | 182.72 | 195.24 | 3,264,536 | +10.60(+5.74%) |
Jun 29, 2022 | 185.95 | 186.79 | 178.50 | 184.64 | 3,016,704 | -6.01(-3.15%) |
Jun 28, 2022 | 206.17 | 207.19 | 189.40 | 190.65 | 2,431,655 | -15.52(-7.53%) |
Jun 27, 2022 | 201.92 | 210.10 | 199.60 | 206.17 | 2,765,332 | +7.78(+3.92%) |
Jun 24, 2022 | 203.69 | 204.42 | 190.41 | 198.39 | 3,448,846 | -2.28(-1.14%) |
Jun 23, 2022 | 195.83 | 201.79 | 189.93 | 200.67 | 2,463,864 | +7.24(+3.74%) |
Jun 22, 2022 | 187.00 | 198.00 | 185.52 | 193.43 | 2,567,824 | +0.14(+0.07%) |
Jun 21, 2022 | 187.91 | 198.73 | 187.91 | 193.29 | 2,676,407 | +8.54(+4.62%) |
Jun 17, 2022 | 170.50 | 187.68 | 168.27 | 184.75 | 3,832,069 | +15.15(+8.93%) |
Jun 16, 2022 | 180.00 | 184.00 | 167.23 | 169.60 | 2,820,358 | -18.88(-10.02%) |
Jun 15, 2022 | 180.24 | 191.22 | 175.55 | 188.48 | 2,424,077 | +8.96(+4.99%) |
Jun 14, 2022 | 179.96 | 182.12 | 174.60 | 179.52 | 1,760,498 | +1.28(+0.72%) |
Jun 13, 2022 | 182.58 | 187.05 | 173.56 | 178.24 | 3,462,413 | -17.95(-9.15%) |
Jun 10, 2022 | 197.19 | 203.22 | 191.60 | 196.19 | 2,411,242 | -4.32(-2.15%) |
Jun 09, 2022 | 203.17 | 209.75 | 200.41 | 200.51 | 1,709,231 | -4.26(-2.08%) |
Jun 08, 2022 | 209.34 | 217.23 | 202.66 | 204.77 | 2,229,823 | -4.86(-2.32%) |
Jun 07, 2022 | 203.73 | 210.17 | 201.85 | 209.63 | 2,066,888 | +2.66(+1.29%) |
Jun 06, 2022 | 211.00 | 215.35 | 204.31 | 206.97 | 4,166,898 | +10.63(+5.41%) |
Jun 03, 2022 | 192.86 | 203.75 | 190.20 | 196.34 | 2,081,646 | -2.59(-1.30%) |
Jun 02, 2022 | 183.12 | 200.68 | 182.27 | 198.93 | 2,942,482 | +16.44(+9.01%) |
Jun 01, 2022 | 187.71 | 191.50 | 180.35 | 182.49 | 1,483,792 | -3.70(-1.99%) |
May 31, 2022 | 188.97 | 193.58 | 183.41 | 186.19 | 2,707,238 | -2.76(-1.46%) |
May 27, 2022 | 180.72 | 190.20 | 180.30 | 188.95 | 2,239,489 | +10.17(+5.69%) |
May 26, 2022 | 167.50 | 181.00 | 165.96 | 178.78 | 2,105,240 | +9.50(+5.61%) |
May 25, 2022 | 160.68 | 171.00 | 160.68 | 169.28 | 1,567,957 | +6.77(+4.17%) |
May 24, 2022 | 167.22 | 168.70 | 159.60 | 162.51 | 1,840,362 | -7.04(-4.15%) |
May 23, 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 1,639,137 | +1.30(+0.77%) |
May 20, 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 2,499,130 | +2.71(+1.64%) |
May 19, 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 2,966,529 | +9.37(+6.00%) |
May 18, 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 2,071,536 | -1.94(-1.23%) |
May 17, 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 1,523,752 | +7.08(+4.69%) |
May 16, 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 1,793,954 | -6.76(-4.28%) |
May 13, 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 3,090,340 | +16.85(+11.96%) |
May 12, 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 3,926,043 | +3.39(+2.46%) |
May 11, 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 3,170,506 | -14.10(-9.30%) |
May 10, 2022 | 156.79 | 161.97 | 144.32 | 151.65 | 2,777,104 | +1.14(+0.76%) |
May 09, 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 3,020,781 | -15.38(-9.27%) |
May 06, 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 2,543,237 | -15.25(-8.42%) |
May 05, 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 2,193,961 | -10.80(-5.63%) |
May 04, 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 3,644,625 | +17.41(+9.98%) |
May 03, 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 2,208,276 | +6.20(+3.68%) |
May 02, 2022 | 159.37 | 168.76 | 158.18 | 168.33 | 1,927,113 | +6.93(+4.29%) |
Apr 29, 2022 | 163.45 | 170.82 | 160.13 | 161.40 | 2,425,347 | -3.07(-1.87%) |
Apr 28, 2022 | 170.39 | 172.48 | 156.42 | 164.47 | 3,332,548 | -1.24(-0.75%) |
Apr 27, 2022 | 169.50 | 178.25 | 161.60 | 165.71 | 7,928,996 | +11.88(+7.72%) |
Apr 26, 2022 | 154.68 | 158.76 | 151.23 | 153.83 | 3,592,937 | -3.77(-2.39%) |
Apr 25, 2022 | 151.00 | 158.26 | 146.62 | 157.60 | 2,826,650 | +3.97(+2.58%) |
Apr 22, 2022 | 156.91 | 161.47 | 150.52 | 153.63 | 3,877,635 | -2.93(-1.87%) |
Apr 21, 2022 | 181.97 | 181.97 | 154.41 | 156.56 | 5,300,493 | -21.97(-12.31%) |
Apr 20, 2022 | 197.27 | 197.85 | 176.72 | 178.53 | 2,796,968 | -17.07(-8.73%) |
Apr 19, 2022 | 190.32 | 195.96 | 185.39 | 195.60 | 1,646,256 | +5.57(+2.93%) |
Apr 18, 2022 | 190.00 | 192.73 | 187.06 | 190.03 | 1,506,996 | -0.48(-0.25%) |
Apr 14, 2022 | 192.12 | 197.29 | 189.90 | 190.51 | 1,543,197 | -2.72(-1.41%) |
Apr 13, 2022 | 187.47 | 193.75 | 184.50 | 193.23 | 1,479,977 | +7.28(+3.92%) |
Apr 12, 2022 | 192.00 | 194.89 | 185.60 | 185.95 | 1,862,877 | -1.93(-1.03%) |
Apr 11, 2022 | 191.00 | 194.32 | 185.24 | 187.88 | 2,682,439 | -7.26(-3.72%) |
Apr 08, 2022 | 204.00 | 206.14 | 194.74 | 195.14 | 1,820,116 | -11.81(-5.71%) |
Apr 07, 2022 | 203.76 | 215.47 | 201.29 | 206.95 | 2,976,599 | +2.96(+1.45%) |
Apr 06, 2022 | 206.60 | 208.80 | 197.08 | 203.99 | 2,996,562 | -7.24(-3.43%) |
Apr 05, 2022 | 216.00 | 220.99 | 209.66 | 211.23 | 3,024,073 | -5.15(-2.38%) |
Apr 04, 2022 | 207.27 | 217.29 | 207.11 | 216.38 | 2,390,669 | +10.49(+5.09%) |
Apr 01, 2022 | 201.03 | 208.70 | 201.02 | 205.89 | 2,047,186 | +4.11(+2.04%) |
Mar 31, 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 1,850,142 | +5.13(+2.61%) |
Mar 30, 2022 | 201.73 | 203.85 | 195.57 | 196.65 | 1,671,197 | -5.71(-2.82%) |
Mar 29, 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 2,397,413 | +6.84(+3.50%) |
Mar 28, 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 2,053,461 | +1.71(+0.88%) |
Mar 25, 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 2,010,215 | -4.03(-2.04%) |
Mar 24, 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 1,983,238 | +7.65(+4.02%) |
Mar 23, 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 1,907,804 | +0.94(+0.50%) |
Mar 22, 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 2,334,642 | +3.80(+2.05%) |
Mar 21, 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 1,974,005 | +0.93(+0.50%) |
Mar 18, 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 3,194,407 | +3.67(+2.03%) |
Mar 17, 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 2,314,128 | +3.64(+2.05%) |
Mar 16, 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 3,155,147 | +12.57(+7.63%) |
Mar 15, 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 2,732,109 | +7.00(+4.44%) |
Mar 14, 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 3,057,186 | -13.43(-7.85%) |
Mar 11, 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 2,771,499 | -7.65(-4.28%) |
Mar 10, 2022 | 178.93 | 180.40 | 169.20 | 178.72 | 3,112,600 | -1.15(-0.64%) |
Mar 09, 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 4,549,282 | +3.88(+2.20%) |
Mar 08, 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 6,823,666 | +17.18(+10.82%) |
Mar 07, 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 3,290,838 | +0.66(+0.42%) |
Mar 04, 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 2,512,550 | -0.88(-0.55%) |
Mar 03, 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 2,323,862 | -4.86(-2.97%) |
Mar 02, 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 3,484,027 | -6.71(-3.93%) |
Mar 01, 2022 | 167.54 | 172.87 | 163.52 | 170.60 | 3,539,037 | +3.90(+2.34%) |
Feb 28, 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 5,371,078 | +12.97(+8.44%) |
Feb 25, 2022 | 148.00 | 154.57 | 149.59 | 153.73 | 3,113,499 | +6.38(+4.33%) |
Feb 24, 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 5,039,253 | +20.79(+16.43%) |
Feb 23, 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 2,105,269 | -6.47(-4.86%) |
Feb 22, 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 2,578,732 | -7.32(-5.22%) |
Feb 18, 2022 | 140.35 | 0 | -8.02(-5.41%) | |||
Feb 17, 2022 | 151.23 | 154.77 | 147.82 | 148.37 | 1,673,721 | -5.66(-3.67%) |
Feb 16, 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 1,970,358 | -0.26(-0.17%) |
Feb 15, 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 3,051,426 | +10.36(+7.20%) |
Feb 14, 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 2,435,833 | -1.76(-1.21%) |
Feb 11, 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 3,384,272 | -8.95(-5.79%) |
Feb 10, 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 5,352,927 | -7.25(-4.48%) |
Feb 09, 2022 | 178.52 | 183.15 | 154.60 | 161.89 | 24,856,044 | +17.39(+12.03%) |
Feb 08, 2022 | 139.20 | 145.67 | 137.18 | 144.50 | 3,935,728 | +3.73(+2.65%) |
Feb 07, 2022 | 140.52 | 146.74 | 139.47 | 140.77 | 3,612,362 | -0.46(-0.33%) |
Feb 04, 2022 | 133.71 | 143.42 | 131.65 | 141.23 | 2,536,924 | +8.32(+6.26%) |
Feb 03, 2022 | 134.00 | 130.07 | 132.91 | 2,908,934 | -6.60(-4.73%) | |
Feb 02, 2022 | 144.90 | 145.26 | 138.59 | 139.51 | 2,367,726 | -3.16(-2.21%) |
Feb 01, 2022 | 141.19 | 143.35 | 136.62 | 142.67 | 2,603,564 | +18.81(+15.19%) |
Jan 28, 2022 | 120.32 | 124.28 | 113.97 | 123.86 | 3,074,556 | +3.89(+3.24%) |
Jan 27, 2022 | 125.20 | 125.78 | 119.62 | 119.97 | 2,780,828 | -1.78(-1.46%) |
Jan 26, 2022 | 126.67 | 130.66 | 120.56 | 121.75 | 4,005,916 | -0.90(-0.73%) |
Jan 25, 2022 | 123.00 | 126.40 | 120.48 | 122.65 | 2,784,382 | -5.45(-4.25%) |
Jan 24, 2022 | 119.77 | 128.31 | 113.40 | 128.10 | 5,200,040 | +2.08(+1.65%) |
Jan 21, 2022 | 131.90 | 133.56 | 124.52 | 126.02 | 3,900,118 | -8.67(-6.44%) |
Jan 20, 2022 | 137.97 | 143.09 | 134.30 | 134.69 | 2,710,322 | +0.11(+0.08%) |
Jan 19, 2022 | 138.00 | 140.31 | 133.66 | 134.58 | 2,399,968 | -1.34(-0.99%) |
Jan 18, 2022 | 139.77 | 142.36 | 135.69 | 135.92 | 2,677,872 | -6.92(-4.84%) |
Jan 14, 2022 | 142.84 | 0 | -0.65(-0.45%) | |||
Jan 13, 2022 | 156.64 | 157.24 | 143.20 | 143.49 | 2,767,701 | -5.79(-3.88%) |
Jan 12, 2022 | 150.52 | 154.13 | 147.35 | 149.28 | 2,432,878 | +0.77(+0.52%) |
Jan 11, 2022 | 145.92 | 151.29 | 145.25 | 148.51 | 3,010,140 | +1.38(+0.94%) |
Jan 10, 2022 | 140.21 | 147.39 | 137.66 | 147.13 | 3,728,513 | +2.00(+1.38%) |
Jan 07, 2022 | 152.11 | 154.95 | 144.17 | 145.13 | 3,562,966 | -6.36(-4.20%) |
Jan 06, 2022 | 156.01 | 156.23 | 145.82 | 151.49 | 3,543,321 | -5.71(-3.63%) |
Jan 05, 2022 | 174.55 | 174.85 | 156.80 | 157.20 | 4,056,679 | -21.08(-11.82%) |
Jan 04, 2022 | 187.59 | 188.00 | 171.30 | 178.28 | 2,482,918 | -5.63(-3.06%) |
Jan 03, 2022 | 185.23 | 187.58 | 180.70 | 183.91 | 1,490,604 | +0.97(+0.53%) |
Dec 31, 2021 | 186.90 | 188.43 | 182.79 | 182.94 | 1,107,124 | -3.47(-1.86%) |
Dec 30, 2021 | 185.75 | 189.52 | 183.10 | 186.41 | 1,212,640 | +0.94(+0.51%) |
Dec 29, 2021 | 186.54 | 187.73 | 181.15 | 185.47 | 1,102,287 | -1.32(-0.71%) |
Dec 28, 2021 | 190.47 | 190.83 | 184.67 | 186.79 | 1,193,156 | -1.90(-1.01%) |
Dec 27, 2021 | 189.90 | 191.00 | 184.63 | 188.69 | 1,272,459 | +0.52(+0.28%) |
Dec 23, 2021 | 190.49 | 191.29 | 186.59 | 188.17 | 1,250,547 | -1.16(-0.61%) |
Dec 22, 2021 | 186.73 | 191.31 | 185.49 | 189.33 | 1,378,084 | +0.33(+0.17%) |
Dec 21, 2021 | 181.82 | 189.53 | 180.00 | 189.00 | 2,087,809 | +10.27(+5.75%) |
Dec 20, 2021 | 179.68 | 185.63 | 175.05 | 178.73 | 3,831,903 | -10.38(-5.49%) |
Dec 17, 2021 | 185.65 | 192.30 | 178.69 | 189.11 | 4,416,667 | -1.74(-0.91%) |
Dec 16, 2021 | 209.60 | 211.00 | 189.51 | 190.85 | 3,211,917 | -13.19(-6.46%) |
Dec 15, 2021 | 203.31 | 204.97 | 192.83 | 204.04 | 2,776,278 | +1.72(+0.85%) |
Dec 14, 2021 | 205.10 | 205.53 | 194.14 | 202.32 | 3,417,137 | -11.20(-5.25%) |
Dec 13, 2021 | 215.63 | 220.35 | 208.48 | 213.52 | 2,446,424 | -1.50(-0.70%) |
Dec 10, 2021 | 220.59 | 223.32 | 214.55 | 215.02 | 1,639,036 | -1.33(-0.61%) |
Dec 09, 2021 | 225.61 | 229.01 | 215.80 | 216.35 | 1,510,236 | -9.26(-4.10%) |
Dec 08, 2021 | 224.95 | 227.48 | 220.04 | 225.61 | 1,642,562 | +3.06(+1.37%) |
Dec 07, 2021 | 224.40 | 230.05 | 220.50 | 222.55 | 1,969,262 | +9.61(+4.51%) |
Dec 06, 2021 | 216.50 | 217.42 | 207.05 | 212.94 | 2,537,396 | -4.85(-2.23%) |
Dec 03, 2021 | 242.26 | 243.39 | 215.79 | 217.79 | 3,209,447 | -17.21(-7.32%) |
Dec 02, 2021 | 237.00 | 244.96 | 230.18 | 235.00 | 1,947,534 | -9.02(-3.69%) |