Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 191.15 | 193.91 | 186.60 | 187.11 | 447,519 | -3.95(-2.07%) |
Sep 29, 2022 | 187.50 | 191.31 | 186.30 | 191.06 | 469,459 | +2.29(+1.21%) |
Sep 28, 2022 | 184.52 | 190.19 | 180.98 | 188.77 | 469,146 | +7.81(+4.32%) |
Sep 27, 2022 | 181.86 | 182.32 | 176.92 | 180.96 | 507,796 | +1.63(+0.91%) |
Sep 26, 2022 | 180.99 | 183.38 | 177.03 | 179.33 | 441,114 | -1.91(-1.05%) |
Sep 23, 2022 | 189.65 | 189.92 | 177.63 | 181.24 | 796,909 | -8.70(-4.58%) |
Sep 22, 2022 | 204.12 | 204.12 | 184.87 | 189.94 | 862,211 | -16.55(-8.01%) |
Sep 21, 2022 | 215.54 | 218.44 | 206.27 | 206.49 | 436,302 | -8.38(-3.90%) |
Sep 20, 2022 | 221.85 | 224.01 | 210.00 | 214.87 | 515,987 | -10.33(-4.59%) |
Sep 19, 2022 | 218.39 | 226.25 | 216.32 | 225.20 | 531,811 | +3.88(+1.75%) |
Sep 16, 2022 | 229.80 | 229.95 | 216.18 | 221.32 | 692,267 | -10.90(-4.69%) |
Sep 15, 2022 | 224.70 | 235.06 | 224.70 | 232.22 | 419,875 | +5.19(+2.29%) |
Sep 14, 2022 | 223.97 | 231.34 | 222.79 | 227.03 | 422,831 | +4.25(+1.91%) |
Sep 13, 2022 | 224.23 | 225.01 | 221.34 | 222.78 | 267,294 | -9.68(-4.16%) |
Sep 12, 2022 | 231.90 | 233.49 | 229.98 | 232.46 | 315,442 | -1.11(-0.48%) |
Sep 09, 2022 | 226.80 | 234.30 | 225.31 | 233.57 | 305,392 | +6.39(+2.81%) |
Sep 08, 2022 | 219.42 | 227.24 | 219.42 | 227.18 | 295,832 | +4.81(+2.16%) |
Sep 07, 2022 | 212.79 | 224.04 | 212.53 | 222.37 | 451,109 | +9.60(+4.51%) |
Sep 06, 2022 | 210.11 | 214.30 | 208.17 | 212.77 | 241,353 | +2.43(+1.16%) |
Sep 02, 2022 | 216.21 | 216.21 | 208.01 | 210.34 | 333,363 | -3.44(-1.61%) |
Sep 01, 2022 | 216.77 | 226.72 | 211.93 | 213.78 | 555,646 | -5.59(-2.55%) |
Aug 31, 2022 | 222.72 | 223.41 | 214.20 | 219.37 | 283,996 | -0.34(-0.15%) |
Aug 30, 2022 | 223.47 | 223.47 | 216.88 | 219.71 | 276,891 | -1.23(-0.56%) |
Aug 29, 2022 | 223.23 | 226.17 | 220.42 | 220.94 | 305,999 | -6.21(-2.73%) |
Aug 26, 2022 | 235.75 | 237.03 | 226.09 | 227.15 | 249,408 | -10.50(-4.42%) |
Aug 25, 2022 | 231.46 | 238.19 | 228.62 | 237.65 | 392,646 | +7.79(+3.39%) |
Aug 24, 2022 | 225.05 | 230.53 | 224.65 | 229.86 | 370,493 | +5.85(+2.61%) |
Aug 23, 2022 | 224.16 | 225.00 | 220.47 | 224.01 | 399,261 | -1.72(-0.76%) |
Aug 22, 2022 | 232.95 | 236.05 | 225.52 | 225.73 | 493,960 | -12.02(-5.06%) |
Aug 19, 2022 | 239.22 | 241.82 | 235.82 | 237.75 | 290,511 | -3.46(-1.43%) |
Aug 18, 2022 | 248.96 | 249.74 | 240.61 | 241.21 | 331,421 | -7.29(-2.93%) |
Aug 17, 2022 | 248.81 | 251.83 | 244.03 | 248.50 | 393,818 | -3.89(-1.54%) |
Aug 16, 2022 | 254.80 | 254.80 | 248.16 | 252.39 | 413,655 | -3.34(-1.31%) |
Aug 15, 2022 | 251.00 | 258.22 | 250.26 | 255.73 | 454,530 | +4.38(+1.74%) |
Aug 12, 2022 | 248.00 | 251.64 | 243.08 | 251.35 | 457,154 | +4.86(+1.97%) |
Aug 11, 2022 | 257.55 | 262.26 | 244.40 | 246.49 | 1,489,918 | -9.72(-3.79%) |
Aug 10, 2022 | 249.90 | 256.40 | 248.28 | 256.21 | 444,265 | +11.36(+4.64%) |
Aug 09, 2022 | 246.87 | 254.60 | 243.63 | 244.85 | 623,935 | -5.61(-2.24%) |
Aug 08, 2022 | 246.41 | 255.85 | 245.90 | 250.46 | 650,180 | +4.19(+1.70%) |
Aug 05, 2022 | 238.28 | 248.39 | 236.28 | 246.27 | 968,273 | +2.97(+1.22%) |
Aug 04, 2022 | 240.63 | 246.44 | 239.59 | 243.30 | 540,466 | +2.90(+1.21%) |
Aug 03, 2022 | 242.00 | 244.23 | 237.29 | 240.40 | 1,130,387 | +3.02(+1.27%) |
Aug 02, 2022 | 212.66 | 244.49 | 212.37 | 237.38 | 1,850,850 | +24.82(+11.68%) |
Aug 01, 2022 | 212.99 | 220.25 | 211.32 | 212.56 | 802,327 | -0.80(-0.37%) |
Jul 29, 2022 | 212.81 | 215.38 | 211.92 | 213.36 | 387,862 | +0.26(+0.12%) |
Jul 28, 2022 | 208.03 | 214.04 | 205.28 | 213.10 | 602,602 | +7.39(+3.59%) |
Jul 27, 2022 | 202.18 | 207.87 | 201.89 | 205.71 | 445,003 | +3.72(+1.84%) |
Jul 26, 2022 | 196.37 | 203.25 | 196.11 | 201.99 | 541,715 | +4.92(+2.50%) |
Jul 25, 2022 | 199.85 | 204.40 | 194.38 | 197.07 | 547,824 | -4.67(-2.31%) |
Jul 22, 2022 | 204.22 | 205.22 | 199.06 | 201.74 | 675,910 | -1.90(-0.93%) |
Jul 21, 2022 | 184.00 | 205.31 | 184.00 | 203.64 | 1,890,945 | +26.94(+15.25%) |
Jul 20, 2022 | 172.61 | 177.03 | 169.74 | 176.70 | 532,458 | +8.63(+5.13%) |
Jul 19, 2022 | 163.48 | 168.19 | 160.64 | 168.07 | 259,969 | +7.65(+4.77%) |
Jul 18, 2022 | 168.12 | 168.16 | 159.96 | 160.42 | 388,677 | -6.36(-3.81%) |
Jul 15, 2022 | 165.03 | 167.97 | 161.33 | 166.78 | 241,338 | +4.03(+2.48%) |
Jul 14, 2022 | 164.41 | 164.41 | 159.75 | 162.75 | 444,250 | -2.92(-1.76%) |
Jul 13, 2022 | 157.90 | 166.58 | 157.33 | 165.67 | 970,936 | +3.73(+2.30%) |
Jul 12, 2022 | 171.69 | 173.06 | 160.69 | 161.94 | 311,330 | -10.68(-6.19%) |
Jul 11, 2022 | 174.76 | 174.76 | 170.50 | 172.62 | 188,590 | -2.88(-1.64%) |
Jul 08, 2022 | 173.71 | 177.70 | 172.32 | 175.50 | 243,670 | -0.30(-0.17%) |
Jul 07, 2022 | 167.42 | 176.00 | 167.42 | 175.80 | 479,327 | +7.35(+4.36%) |
Jul 06, 2022 | 169.03 | 170.86 | 168.07 | 168.45 | 307,405 | +0.77(+0.46%) |
Jul 05, 2022 | 164.97 | 167.81 | 163.29 | 167.68 | 338,293 | +1.16(+0.70%) |
Jul 01, 2022 | 162.19 | 166.81 | 161.92 | 166.52 | 181,586 | +4.12(+2.54%) |
Jun 30, 2022 | 162.92 | 163.99 | 157.70 | 162.40 | 364,455 | -3.45(-2.08%) |
Jun 29, 2022 | 164.38 | 167.49 | 161.48 | 165.85 | 335,791 | +0.42(+0.25%) |
Jun 28, 2022 | 164.57 | 166.24 | 163.44 | 165.43 | 454,252 | +0.56(+0.34%) |
Jun 27, 2022 | 166.34 | 168.28 | 163.22 | 164.87 | 415,838 | -1.01(-0.61%) |
Jun 24, 2022 | 162.52 | 166.41 | 160.71 | 165.88 | 776,999 | +5.55(+3.46%) |
Jun 23, 2022 | 149.71 | 162.09 | 149.31 | 160.33 | 437,629 | +11.62(+7.81%) |
Jun 22, 2022 | 143.23 | 149.48 | 143.23 | 148.71 | 422,545 | +2.86(+1.96%) |
Jun 21, 2022 | 144.77 | 147.94 | 144.24 | 145.85 | 435,613 | +3.10(+2.17%) |
Jun 17, 2022 | 142.48 | 145.55 | 140.96 | 142.75 | 698,133 | +1.73(+1.23%) |
Jun 16, 2022 | 142.24 | 143.62 | 139.65 | 141.02 | 446,460 | -6.99(-4.72%) |
Jun 15, 2022 | 145.79 | 150.00 | 145.00 | 148.01 | 540,401 | +3.88(+2.69%) |
Jun 14, 2022 | 140.44 | 144.36 | 137.65 | 144.13 | 1,341,406 | +3.45(+2.45%) |
Jun 13, 2022 | 143.14 | 145.00 | 138.93 | 140.68 | 468,154 | -8.48(-5.69%) |
Jun 10, 2022 | 156.43 | 156.67 | 146.27 | 149.16 | 570,419 | -10.19(-6.39%) |
Jun 09, 2022 | 164.81 | 164.81 | 158.75 | 159.35 | 589,775 | -7.74(-4.63%) |
Jun 08, 2022 | 168.75 | 170.76 | 166.66 | 167.09 | 190,284 | -2.41(-1.42%) |
Jun 07, 2022 | 163.33 | 169.82 | 163.26 | 169.50 | 265,412 | +4.10(+2.48%) |
Jun 06, 2022 | 167.33 | 168.71 | 164.01 | 165.40 | 224,089 | +0.21(+0.13%) |
Jun 03, 2022 | 169.33 | 170.29 | 164.55 | 165.19 | 366,872 | -7.17(-4.16%) |
Jun 02, 2022 | 166.23 | 174.69 | 164.49 | 172.36 | 465,989 | +5.66(+3.40%) |
Jun 01, 2022 | 165.22 | 167.59 | 161.36 | 166.70 | 642,536 | +2.23(+1.36%) |
May 31, 2022 | 168.58 | 168.84 | 162.75 | 164.47 | 520,727 | -5.57(-3.28%) |
May 27, 2022 | 159.47 | 170.79 | 159.43 | 170.04 | 518,100 | +10.87(+6.83%) |
May 26, 2022 | 155.36 | 160.00 | 154.00 | 159.17 | 428,145 | +4.99(+3.24%) |
May 25, 2022 | 151.19 | 154.37 | 148.61 | 154.18 | 492,044 | +2.75(+1.82%) |
May 24, 2022 | 151.87 | 152.03 | 148.53 | 151.43 | 255,167 | -1.96(-1.28%) |
May 23, 2022 | 155.51 | 155.51 | 150.19 | 153.39 | 231,099 | -1.14(-0.74%) |
May 20, 2022 | 157.25 | 158.00 | 150.09 | 154.53 | 247,761 | -0.10(-0.06%) |
May 19, 2022 | 149.45 | 156.49 | 148.96 | 154.63 | 346,279 | +4.08(+2.71%) |
May 18, 2022 | 151.66 | 155.48 | 149.76 | 150.55 | 297,774 | -4.13(-2.67%) |
May 17, 2022 | 153.48 | 155.14 | 151.43 | 154.68 | 282,510 | +4.72(+3.15%) |
May 16, 2022 | 148.99 | 153.36 | 147.22 | 149.96 | 331,559 | -0.44(-0.29%) |
May 13, 2022 | 146.33 | 152.00 | 146.32 | 150.40 | 423,920 | +6.33(+4.39%) |
May 12, 2022 | 139.89 | 146.45 | 137.21 | 144.07 | 456,279 | +2.14(+1.51%) |
May 11, 2022 | 145.74 | 150.32 | 141.61 | 141.93 | 387,907 | -5.76(-3.90%) |
May 10, 2022 | 149.40 | 151.60 | 142.51 | 147.69 | 616,309 | +2.19(+1.51%) |
May 09, 2022 | 153.05 | 153.05 | 142.94 | 145.50 | 633,445 | -11.47(-7.31%) |
May 06, 2022 | 155.42 | 157.94 | 149.83 | 156.97 | 665,053 | -1.54(-0.97%) |
May 05, 2022 | 164.69 | 165.25 | 155.01 | 158.51 | 611,266 | -9.23(-5.50%) |
May 04, 2022 | 161.72 | 168.06 | 157.15 | 167.74 | 584,349 | +6.25(+3.87%) |
May 03, 2022 | 159.05 | 164.19 | 158.96 | 161.49 | 778,937 | +2.67(+1.68%) |
May 02, 2022 | 154.12 | 161.08 | 152.01 | 158.82 | 558,699 | +1.58(+1.00%) |
Apr 29, 2022 | 154.15 | 161.38 | 154.04 | 157.24 | 974,147 | +3.60(+2.34%) |
Apr 28, 2022 | 157.07 | 159.25 | 148.32 | 153.64 | 932,255 | -3.87(-2.46%) |
Apr 27, 2022 | 147.36 | 171.98 | 145.56 | 157.51 | 2,034,021 | +14.95(+10.49%) |
Apr 26, 2022 | 146.92 | 147.72 | 138.41 | 142.56 | 908,803 | -6.08(-4.09%) |
Apr 25, 2022 | 144.06 | 149.00 | 142.46 | 148.64 | 601,116 | +3.04(+2.09%) |
Apr 22, 2022 | 151.71 | 153.05 | 145.45 | 145.60 | 788,104 | -7.87(-5.13%) |
Apr 21, 2022 | 159.02 | 161.42 | 152.99 | 153.47 | 626,632 | -2.72(-1.74%) |
Apr 20, 2022 | 155.07 | 159.00 | 150.13 | 156.19 | 716,189 | +2.11(+1.37%) |
Apr 19, 2022 | 152.32 | 156.02 | 149.07 | 154.08 | 694,991 | +1.63(+1.07%) |
Apr 18, 2022 | 157.92 | 158.93 | 149.72 | 152.45 | 437,477 | -5.22(-3.31%) |
Apr 14, 2022 | 160.96 | 160.96 | 154.73 | 157.67 | 462,518 | -2.49(-1.55%) |
Apr 13, 2022 | 157.18 | 161.39 | 157.18 | 160.16 | 383,183 | +3.37(+2.15%) |
Apr 12, 2022 | 166.12 | 166.76 | 155.52 | 156.79 | 693,663 | -6.36(-3.90%) |
Apr 11, 2022 | 167.19 | 167.49 | 162.64 | 163.15 | 606,342 | -6.83(-4.02%) |
Apr 08, 2022 | 178.61 | 178.95 | 169.63 | 169.98 | 402,981 | -10.88(-6.02%) |
Apr 07, 2022 | 177.18 | 183.94 | 177.11 | 180.86 | 834,059 | +2.90(+1.63%) |
Apr 06, 2022 | 179.68 | 179.86 | 174.06 | 177.96 | 378,846 | -4.10(-2.25%) |
Apr 05, 2022 | 186.28 | 187.47 | 178.38 | 182.06 | 552,590 | -4.85(-2.59%) |
Apr 04, 2022 | 188.80 | 190.17 | 184.03 | 186.91 | 392,987 | -1.11(-0.59%) |
Apr 01, 2022 | 186.68 | 190.59 | 182.03 | 188.02 | 288,399 | -0.07(-0.04%) |
Mar 31, 2022 | 188.84 | 192.55 | 185.04 | 188.09 | 456,763 | -0.47(-0.25%) |
Mar 30, 2022 | 183.13 | 189.03 | 181.74 | 188.56 | 358,430 | +4.24(+2.30%) |
Mar 29, 2022 | 183.35 | 187.04 | 180.91 | 184.32 | 631,384 | +4.75(+2.65%) |
Mar 28, 2022 | 181.13 | 183.97 | 174.19 | 179.57 | 408,293 | -1.20(-0.66%) |
Mar 25, 2022 | 181.08 | 182.21 | 173.01 | 180.77 | 337,822 | +1.11(+0.62%) |
Mar 24, 2022 | 176.53 | 179.83 | 171.95 | 179.66 | 223,205 | +2.87(+1.62%) |
Mar 23, 2022 | 183.02 | 183.02 | 175.12 | 176.79 | 399,056 | -7.10(-3.86%) |
Mar 22, 2022 | 187.14 | 190.06 | 183.14 | 183.89 | 583,651 | -4.18(-2.22%) |
Mar 21, 2022 | 189.25 | 192.75 | 186.00 | 188.07 | 263,790 | -3.36(-1.76%) |
Mar 18, 2022 | 178.66 | 193.00 | 178.66 | 191.43 | 609,005 | +10.54(+5.83%) |
Mar 17, 2022 | 177.97 | 182.53 | 176.77 | 180.89 | 286,710 | +2.24(+1.25%) |
Mar 16, 2022 | 173.56 | 180.21 | 172.64 | 178.65 | 270,280 | +8.83(+5.20%) |
Mar 15, 2022 | 167.49 | 170.53 | 163.14 | 169.82 | 300,319 | +4.52(+2.73%) |
Mar 14, 2022 | 167.81 | 173.04 | 163.01 | 165.30 | 348,039 | -1.72(-1.03%) |
Mar 11, 2022 | 175.26 | 175.26 | 166.42 | 167.02 | 271,274 | -5.27(-3.06%) |
Mar 10, 2022 | 169.22 | 172.70 | 167.60 | 172.29 | 309,822 | -1.40(-0.81%) |
Mar 09, 2022 | 165.25 | 174.98 | 164.90 | 173.69 | 346,849 | +12.50(+7.75%) |
Mar 08, 2022 | 161.66 | 165.70 | 156.28 | 161.19 | 618,656 | -2.47(-1.51%) |
Mar 07, 2022 | 179.25 | 179.68 | 163.23 | 163.66 | 559,298 | -15.14(-8.47%) |
Mar 04, 2022 | 188.81 | 188.81 | 177.29 | 178.80 | 349,544 | -10.01(-5.30%) |
Mar 03, 2022 | 195.80 | 195.80 | 186.18 | 188.81 | 378,128 | -6.20(-3.18%) |
Mar 02, 2022 | 194.06 | 196.99 | 190.73 | 195.01 | 246,940 | +0.95(+0.49%) |
Mar 01, 2022 | 197.03 | 203.73 | 192.01 | 194.06 | 477,314 | -2.64(-1.34%) |
Feb 28, 2022 | 190.93 | 198.75 | 188.08 | 196.70 | 538,648 | +4.60(+2.39%) |
Feb 25, 2022 | 189.73 | 192.60 | 186.72 | 192.10 | 331,250 | +2.89(+1.53%) |
Feb 24, 2022 | 169.39 | 189.56 | 169.39 | 189.21 | 501,135 | +14.40(+8.24%) |
Feb 23, 2022 | 183.98 | 186.53 | 174.64 | 174.81 | 380,752 | -6.65(-3.66%) |
Feb 22, 2022 | 178.46 | 183.13 | 177.17 | 181.46 | 569,497 | +0.78(+0.43%) |
Feb 18, 2022 | 180.68 | 0 | -1.74(-0.95%) | |||
Feb 17, 2022 | 189.62 | 189.62 | 173.39 | 182.42 | 742,458 | -1.61(-0.87%) |
Feb 16, 2022 | 184.15 | 184.75 | 179.11 | 184.03 | 788,446 | -3.02(-1.61%) |
Feb 15, 2022 | 191.34 | 193.60 | 184.71 | 187.05 | 359,963 | +1.55(+0.84%) |
Feb 14, 2022 | 187.88 | 191.48 | 184.00 | 185.50 | 460,041 | -3.47(-1.84%) |
Feb 11, 2022 | 193.52 | 197.08 | 186.66 | 188.97 | 334,204 | -4.82(-2.49%) |
Feb 10, 2022 | 189.28 | 199.61 | 189.28 | 193.79 | 282,682 | -3.37(-1.71%) |
Feb 09, 2022 | 196.22 | 200.14 | 195.73 | 197.16 | 476,499 | +5.33(+2.78%) |
Feb 08, 2022 | 198.01 | 199.34 | 188.44 | 191.83 | 549,348 | -9.56(-4.75%) |
Feb 07, 2022 | 200.43 | 208.20 | 198.33 | 201.39 | 277,218 | +0.44(+0.22%) |
Feb 04, 2022 | 198.00 | 203.89 | 196.86 | 200.95 | 180,548 | +2.59(+1.31%) |
Feb 03, 2022 | 198.19 | 198.36 | 252,954 | -5.77(-2.83%) | ||
Feb 02, 2022 | 204.32 | 206.05 | 201.28 | 204.13 | 213,121 | +1.24(+0.61%) |
Feb 01, 2022 | 200.55 | 203.39 | 197.01 | 202.89 | 343,844 | +4.55(+2.29%) |
Jan 31, 2022 | 191.79 | 198.59 | 198.34 | 394,054 | +8.35(+4.39%) | |
Jan 28, 2022 | 178.36 | 190.00 | 176.85 | 189.99 | 355,256 | +12.92(+7.30%) |
Jan 27, 2022 | 185.06 | 187.43 | 176.70 | 177.07 | 328,656 | -4.49(-2.47%) |
Jan 26, 2022 | 188.00 | 190.45 | 180.50 | 181.56 | 377,500 | -3.84(-2.07%) |
Jan 25, 2022 | 185.68 | 188.21 | 180.35 | 185.40 | 526,436 | -4.39(-2.31%) |
Jan 24, 2022 | 179.98 | 190.39 | 172.18 | 189.79 | 690,387 | +5.98(+3.25%) |
Jan 21, 2022 | 187.65 | 190.00 | 183.18 | 183.81 | 293,930 | -4.65(-2.47%) |
Jan 20, 2022 | 191.37 | 196.01 | 188.31 | 188.46 | 441,620 | -1.12(-0.59%) |
Jan 19, 2022 | 189.54 | 193.82 | 187.95 | 189.58 | 637,207 | +2.97(+1.59%) |
Jan 18, 2022 | 188.98 | 193.24 | 183.41 | 186.61 | 504,705 | -6.65(-3.44%) |
Jan 14, 2022 | 193.26 | 0 | +1.70(+0.89%) | |||
Jan 13, 2022 | 211.79 | 211.79 | 190.11 | 191.56 | 873,412 | -19.39(-9.19%) |
Jan 12, 2022 | 212.17 | 215.02 | 209.81 | 210.95 | 639,485 | +0.36(+0.17%) |
Jan 11, 2022 | 213.88 | 215.00 | 205.74 | 210.59 | 672,930 | +0.06(+0.03%) |
Jan 10, 2022 | 203.23 | 211.06 | 199.59 | 210.53 | 680,056 | +3.74(+1.81%) |
Jan 07, 2022 | 214.89 | 217.98 | 204.10 | 206.79 | 600,208 | -10.01(-4.62%) |
Jan 06, 2022 | 210.00 | 223.43 | 208.43 | 216.80 | 666,145 | +0.77(+0.36%) |
Jan 05, 2022 | 227.73 | 230.00 | 214.52 | 216.03 | 619,851 | -13.30(-5.80%) |
Jan 04, 2022 | 254.54 | 254.87 | 225.00 | 229.33 | 708,069 | -28.63(-11.10%) |
Jan 03, 2022 | 265.78 | 265.78 | 251.04 | 257.96 | 536,128 | -6.88(-2.60%) |
Dec 31, 2021 | 259.83 | 268.10 | 259.83 | 264.84 | 390,863 | +3.86(+1.48%) |
Dec 30, 2021 | 257.70 | 265.49 | 257.66 | 260.98 | 436,534 | +3.08(+1.19%) |
Dec 29, 2021 | 255.16 | 261.71 | 251.25 | 257.90 | 418,243 | +4.13(+1.63%) |
Dec 28, 2021 | 269.83 | 270.00 | 250.18 | 253.77 | 352,352 | -14.09(-5.26%) |
Dec 27, 2021 | 263.22 | 268.37 | 261.82 | 267.86 | 322,416 | +3.21(+1.21%) |
Dec 23, 2021 | 274.09 | 274.09 | 263.56 | 264.65 | 316,841 | -5.05(-1.87%) |
Dec 22, 2021 | 267.62 | 271.24 | 263.21 | 269.70 | 198,362 | +2.11(+0.79%) |
Dec 21, 2021 | 269.29 | 273.04 | 261.80 | 267.59 | 302,477 | +0.76(+0.28%) |
Dec 20, 2021 | 265.86 | 271.60 | 263.50 | 266.83 | 275,787 | +1.41(+0.53%) |
Dec 17, 2021 | 256.13 | 269.19 | 252.96 | 265.42 | 510,919 | +8.56(+3.33%) |
Dec 16, 2021 | 265.99 | 265.99 | 252.63 | 256.86 | 279,886 | -4.97(-1.90%) |
Dec 15, 2021 | 252.91 | 262.16 | 248.08 | 261.83 | 305,623 | +9.30(+3.68%) |
Dec 14, 2021 | 253.34 | 259.00 | 247.47 | 252.53 | 376,898 | -6.18(-2.39%) |
Dec 13, 2021 | 247.70 | 260.76 | 245.15 | 258.71 | 372,114 | +11.07(+4.47%) |
Dec 10, 2021 | 250.49 | 259.63 | 246.27 | 247.64 | 346,336 | -5.76(-2.27%) |
Dec 09, 2021 | 266.20 | 269.09 | 251.94 | 253.40 | 305,448 | -12.63(-4.75%) |
Dec 08, 2021 | 260.72 | 267.66 | 255.43 | 266.03 | 304,251 | +7.26(+2.80%) |
Dec 07, 2021 | 253.95 | 263.05 | 253.07 | 258.77 | 296,668 | +11.18(+4.52%) |
Dec 06, 2021 | 259.39 | 259.94 | 243.29 | 247.59 | 383,338 | -15.11(-5.75%) |
Dec 03, 2021 | 271.51 | 271.51 | 251.69 | 262.70 | 299,307 | -6.31(-2.34%) |
Dec 02, 2021 | 271.41 | 275.79 | 264.70 | 269.01 | 324,649 | -7.83(-2.83%) |
Dec 01, 2021 | 286.60 | 292.00 | 273.79 | 276.84 | 592,110 | -9.66(-3.37%) |
Nov 30, 2021 | 292.30 | 299.49 | 285.52 | 286.50 | 739,518 | -4.68(-1.61%) |
Nov 29, 2021 | 286.35 | 295.29 | 281.61 | 291.18 | 485,866 | +5.17(+1.81%) |
Nov 26, 2021 | 280.91 | 300.23 | 273.11 | 286.01 | 438,365 | +14.17(+5.21%) |
Nov 24, 2021 | 269.01 | 272.21 | 263.51 | 271.84 | 232,659 | +2.01(+0.74%) |
Nov 23, 2021 | 270.46 | 276.12 | 260.41 | 269.83 | 408,527 | -4.27(-1.56%) |
Nov 22, 2021 | 284.37 | 284.75 | 271.63 | 274.10 | 324,141 | -10.79(-3.79%) |
Nov 19, 2021 | 281.99 | 286.46 | 281.36 | 284.89 | 325,400 | +4.89(+1.75%) |
Nov 18, 2021 | 277.30 | 280.64 | 279.51 | 280.00 | 421,655 | +2.52(+0.91%) |
Nov 17, 2021 | 270.88 | 277.78 | 267.52 | 277.48 | 571,212 | +8.50(+3.16%) |
Nov 16, 2021 | 260.54 | 270.49 | 258.30 | 268.98 | 456,529 | +7.53(+2.88%) |
Nov 15, 2021 | 259.95 | 264.77 | 258.01 | 261.45 | 218,249 | +2.95(+1.14%) |
Nov 12, 2021 | 268.00 | 268.00 | 257.41 | 258.50 | 277,185 | -8.52(-3.19%) |
Nov 11, 2021 | 267.54 | 268.41 | 264.40 | 267.02 | 213,854 | +3.32(+1.26%) |
Nov 10, 2021 | 271.28 | 263.70 | 318,383 | -9.51(-3.48%) | ||
Nov 09, 2021 | 274.62 | 274.62 | 268.29 | 273.21 | 289,234 | -0.10(-0.04%) |
Nov 08, 2021 | 267.42 | 273.63 | 263.80 | 273.31 | 308,154 | +6.49(+2.43%) |
Nov 05, 2021 | 266.00 | 269.18 | 251.25 | 266.82 | 808,925 | -10.21(-3.69%) |
Nov 04, 2021 | 291.26 | 291.26 | 276.25 | 277.03 | 468,990 | -15.31(-5.24%) |
Nov 03, 2021 | 303.19 | 304.00 | 290.71 | 292.34 | 490,942 | -10.39(-3.43%) |
Nov 02, 2021 | 305.24 | 306.98 | 296.78 | 302.73 | 285,398 | -1.74(-0.57%) |
Nov 01, 2021 | 290.58 | 305.67 | 290.50 | 304.47 | 419,272 | +13.97(+4.81%) |
Oct 29, 2021 | 289.72 | 291.44 | 277.70 | 290.50 | 564,128 | +0.48(+0.17%) |
Oct 28, 2021 | 269.25 | 291.00 | 268.00 | 290.02 | 551,665 | +18.98(+7.00%) |
Oct 27, 2021 | 272.13 | 278.63 | 269.82 | 271.04 | 349,081 | -2.79(-1.02%) |
Oct 26, 2021 | 275.94 | 273.83 | 280,210 | -0.84(-0.31%) | ||
Oct 25, 2021 | 275.40 | 279.49 | 271.01 | 274.67 | 270,833 | -0.28(-0.10%) |
Oct 22, 2021 | 271.87 | 275.43 | 267.60 | 274.95 | 210,472 | +4.19(+1.55%) |
Oct 21, 2021 | 269.85 | 271.16 | 263.01 | 270.76 | 251,843 | +2.51(+0.94%) |
Oct 20, 2021 | 264.30 | 270.69 | 264.30 | 268.25 | 346,107 | +5.60(+2.13%) |
Oct 19, 2021 | 265.16 | 269.99 | 262.37 | 262.65 | 293,902 | -1.13(-0.43%) |
Oct 18, 2021 | 266.78 | 267.94 | 261.90 | 263.78 | 390,608 | -3.14(-1.18%) |
Oct 15, 2021 | 274.78 | 276.30 | 266.35 | 266.92 | 430,440 | -1.01(-0.38%) |
Oct 14, 2021 | 258.16 | 269.13 | 257.92 | 267.93 | 620,501 | +14.92(+5.90%) |
Oct 13, 2021 | 253.22 | 254.40 | 249.66 | 253.01 | 226,211 | +1.98(+0.79%) |
Oct 12, 2021 | 254.87 | 254.87 | 248.55 | 251.03 | 375,073 | -2.67(-1.05%) |
Oct 11, 2021 | 257.06 | 257.52 | 253.29 | 253.70 | 259,912 | -5.08(-1.96%) |
Oct 08, 2021 | 273.07 | 273.76 | 257.97 | 258.78 | 405,058 | -13.39(-4.92%) |
Oct 07, 2021 | 267.75 | 275.60 | 267.67 | 272.17 | 249,860 | +4.23(+1.58%) |
Oct 06, 2021 | 268.66 | 274.13 | 263.57 | 267.94 | 505,463 | -2.45(-0.91%) |
Oct 05, 2021 | 273.33 | 277.38 | 269.84 | 270.39 | 364,053 | -2.60(-0.95%) |
Oct 04, 2021 | 283.24 | 283.24 | 270.82 | 272.99 | 384,292 | -8.61(-3.06%) |