Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 266.14 | 275.57 | 262.47 | 265.25 | 67,734,544 | -2.96(-1.10%) |
Sep 29, 2022 | 282.76 | 283.65 | 265.78 | 268.21 | 77,494,608 | -19.60(-6.81%) |
Sep 28, 2022 | 283.08 | 289.00 | 277.57 | 287.81 | 54,559,948 | +4.87(+1.72%) |
Sep 27, 2022 | 283.84 | 288.67 | 277.51 | 282.94 | 61,738,672 | +6.93(+2.51%) |
Sep 26, 2022 | 271.83 | 284.09 | 270.31 | 276.01 | 58,011,224 | +0.68(+0.25%) |
Sep 23, 2022 | 283.09 | 284.50 | 272.82 | 275.33 | 63,748,368 | -13.26(-4.59%) |
Sep 22, 2022 | 299.86 | 301.29 | 285.82 | 288.59 | 70,469,464 | -12.21(-4.06%) |
Sep 21, 2022 | 308.29 | 313.80 | 300.63 | 300.80 | 62,374,808 | -7.93(-2.57%) |
Sep 20, 2022 | 306.91 | 313.33 | 305.58 | 308.73 | 61,559,676 | -0.34(-0.11%) |
Sep 19, 2022 | 300.09 | 309.84 | 297.80 | 309.07 | 60,135,144 | +5.72(+1.89%) |
Sep 16, 2022 | 299.61 | 303.71 | 295.60 | 303.35 | 87,143,496 | -0.40(-0.13%) |
Sep 15, 2022 | 301.83 | 309.12 | 300.73 | 303.75 | 64,702,220 | +1.14(+0.38%) |
Sep 14, 2022 | 292.24 | 306.00 | 291.64 | 302.61 | 72,549,600 | +10.48(+3.59%) |
Sep 13, 2022 | 292.90 | 297.40 | 290.40 | 292.13 | 68,136,208 | -12.29(-4.04%) |
Sep 12, 2022 | 300.72 | 305.49 | 300.40 | 304.42 | 48,601,948 | +4.74(+1.58%) |
Sep 09, 2022 | 291.67 | 299.85 | 291.30 | 299.68 | 54,471,380 | +10.42(+3.60%) |
Sep 08, 2022 | 281.30 | 289.50 | 279.76 | 289.26 | 53,643,316 | +5.56(+1.96%) |
Sep 07, 2022 | 273.10 | 283.84 | 272.27 | 283.70 | 49,965,364 | +9.28(+3.38%) |
Sep 06, 2022 | 272.67 | 275.99 | 265.74 | 274.42 | 55,805,492 | +4.21(+1.56%) |
Sep 02, 2022 | 281.07 | 282.30 | 269.08 | 270.21 | 50,931,228 | -6.95(-2.51%) |
Sep 01, 2022 | 272.58 | 277.58 | 266.15 | 277.16 | 54,214,224 | +1.55(+0.56%) |
Aug 31, 2022 | 280.62 | 281.25 | 271.81 | 275.61 | 51,953,064 | -2.09(-0.75%) |
Aug 30, 2022 | 287.86 | 288.48 | 272.65 | 277.70 | 50,471,528 | -7.12(-2.50%) |
Aug 29, 2022 | 282.83 | 287.74 | 280.70 | 284.82 | 41,759,276 | -3.27(-1.14%) |
Aug 26, 2022 | 297.43 | 302.00 | 287.47 | 288.09 | 57,163,948 | -7.98(-2.70%) |
Aug 25, 2022 | 302.36 | 302.96 | 291.60 | 296.07 | 53,161,784 | -1.03(-0.35%) |
Aug 24, 2022 | 297.56 | 303.65 | 296.50 | 297.10 | 57,165,684 | +0.64(+0.22%) |
Aug 23, 2022 | 291.45 | 298.83 | 287.92 | 296.45 | 63,906,408 | +6.54(+2.26%) |
Aug 22, 2022 | 291.91 | 292.40 | 286.30 | 289.91 | 55,725,756 | -6.75(-2.28%) |
Aug 19, 2022 | 299.00 | 300.36 | 292.50 | 296.67 | 61,399,908 | -6.20(-2.05%) |
Aug 18, 2022 | 306.00 | 306.50 | 301.85 | 302.87 | 47,443,848 | -1.13(-0.37%) |
Aug 17, 2022 | 303.40 | 309.65 | 300.03 | 304.00 | 68,703,176 | -2.57(-0.84%) |
Aug 16, 2022 | 311.67 | 314.67 | 302.88 | 306.56 | 88,029,360 | -2.76(-0.89%) |
Aug 15, 2022 | 301.79 | 313.13 | 301.23 | 309.32 | 89,254,416 | +9.29(+3.10%) |
Aug 12, 2022 | 289.41 | 300.16 | 285.03 | 300.03 | 79,668,600 | +13.40(+4.68%) |
Aug 11, 2022 | 296.51 | 298.24 | 285.83 | 286.63 | 70,060,232 | -7.73(-2.63%) |
Aug 10, 2022 | 297.07 | 297.51 | 283.37 | 294.36 | 94,838,048 | +11.02(+3.89%) |
Aug 09, 2022 | 290.29 | 292.40 | 279.35 | 283.33 | 86,149,728 | -7.09(-2.44%) |
Aug 08, 2022 | 295.00 | 305.20 | 289.08 | 290.42 | 99,162,440 | +2.25(+0.78%) |
Aug 05, 2022 | 302.67 | 304.61 | 285.55 | 288.17 | 113,177,736 | -20.46(-6.63%) |
Aug 04, 2022 | 311.00 | 313.61 | 305.00 | 308.63 | 71,959,952 | +1.24(+0.40%) |
Aug 03, 2022 | 305.00 | 309.55 | 301.15 | 307.40 | 80,005,528 | +6.81(+2.27%) |
Aug 02, 2022 | 294.00 | 307.83 | 292.67 | 300.59 | 95,474,368 | +3.31(+1.11%) |
Aug 01, 2022 | 301.28 | 311.88 | 295.00 | 297.28 | 116,949,728 | +0.13(+0.04%) |
Jul 29, 2022 | 280.70 | 298.32 | 279.10 | 297.15 | 95,362,592 | +16.25(+5.78%) |
Jul 28, 2022 | 280.07 | 283.30 | 272.80 | 280.90 | 84,548,048 | +6.22(+2.27%) |
Jul 27, 2022 | 263.81 | 275.93 | 261.79 | 274.68 | 88,162,912 | +15.82(+6.11%) |
Jul 26, 2022 | 266.51 | 267.31 | 256.26 | 258.86 | 66,668,016 | -9.57(-3.57%) |
Jul 25, 2022 | 272.22 | 274.15 | 267.40 | 268.43 | 63,942,600 | -3.81(-1.40%) |
Jul 22, 2022 | 276.22 | 280.79 | 270.71 | 272.24 | 103,475,592 | +0.54(+0.20%) |
Jul 21, 2022 | 255.11 | 273.27 | 254.87 | 271.71 | 141,756,960 | +24.21(+9.78%) |
Jul 20, 2022 | 246.78 | 250.66 | 243.48 | 247.50 | 88,458,720 | +1.97(+0.80%) |
Jul 19, 2022 | 245.00 | 247.14 | 236.98 | 245.53 | 80,797,064 | +4.98(+2.07%) |
Jul 18, 2022 | 244.94 | 250.52 | 239.60 | 240.55 | 82,873,800 | +0.48(+0.20%) |
Jul 15, 2022 | 240.00 | 243.62 | 236.89 | 240.07 | 70,584,744 | +1.75(+0.74%) |
Jul 14, 2022 | 234.90 | 238.65 | 229.33 | 238.31 | 78,394,608 | +1.27(+0.54%) |
Jul 13, 2022 | 225.50 | 242.06 | 225.03 | 237.04 | 97,847,528 | +3.97(+1.70%) |
Jul 12, 2022 | 236.85 | 239.77 | 228.37 | 233.07 | 87,820,040 | -1.27(-0.54%) |
Jul 11, 2022 | 252.10 | 253.06 | 233.63 | 234.34 | 99,363,480 | -16.42(-6.55%) |
Jul 08, 2022 | 242.33 | 254.98 | 241.16 | 250.76 | 101,855,552 | +6.22(+2.54%) |
Jul 07, 2022 | 233.92 | 245.36 | 232.21 | 244.54 | 81,811,904 | +12.81(+5.53%) |
Jul 06, 2022 | 230.78 | 234.56 | 227.19 | 231.73 | 71,748,976 | -1.33(-0.57%) |
Jul 05, 2022 | 223.00 | 233.15 | 216.17 | 233.07 | 84,662,360 | +5.80(+2.55%) |
Jul 01, 2022 | 227.00 | 230.23 | 222.12 | 227.26 | 74,480,208 | +2.79(+1.24%) |
Jun 30, 2022 | 224.51 | 229.46 | 218.86 | 224.47 | 94,470,704 | -4.02(-1.76%) |
Jun 29, 2022 | 230.50 | 231.17 | 222.27 | 228.49 | 82,812,104 | -4.17(-1.79%) |
Jun 28, 2022 | 244.48 | 249.97 | 232.34 | 232.66 | 90,565,624 | -12.26(-5.00%) |
Jun 27, 2022 | 249.37 | 252.07 | 242.57 | 244.92 | 89,117,144 | -0.79(-0.32%) |
Jun 24, 2022 | 237.47 | 246.07 | 236.09 | 245.71 | 95,772,096 | +10.64(+4.53%) |
Jun 23, 2022 | 237.91 | 239.32 | 228.64 | 235.07 | 104,398,776 | -1.02(-0.43%) |
Jun 22, 2022 | 234.50 | 246.83 | 233.83 | 236.09 | 101,304,696 | -0.95(-0.40%) |
Jun 21, 2022 | 224.60 | 243.58 | 224.60 | 237.04 | 122,676,456 | +20.28(+9.35%) |
Jun 17, 2022 | 213.43 | 220.97 | 213.20 | 216.76 | 92,681,192 | +3.66(+1.72%) |
Jun 16, 2022 | 222.74 | 225.17 | 208.69 | 213.10 | 108,990,528 | -19.90(-8.54%) |
Jun 15, 2022 | 220.92 | 235.66 | 218.15 | 233.00 | 118,957,560 | +12.11(+5.48%) |
Jun 14, 2022 | 218.29 | 226.33 | 211.74 | 220.89 | 97,842,296 | +5.15(+2.39%) |
Jun 13, 2022 | 223.17 | 226.63 | 214.68 | 215.74 | 102,523,256 | -16.49(-7.10%) |
Jun 10, 2022 | 235.16 | 239.50 | 227.91 | 232.23 | 98,094,192 | -7.48(-3.12%) |
Jun 09, 2022 | 249.34 | 255.55 | 239.33 | 239.71 | 96,389,592 | -2.16(-0.89%) |
Jun 08, 2022 | 240.09 | 249.96 | 239.18 | 241.87 | 76,108,920 | +2.98(+1.25%) |
Jun 07, 2022 | 234.00 | 240.00 | 230.09 | 238.89 | 72,702,200 | +0.61(+0.25%) |
Jun 06, 2022 | 244.35 | 244.87 | 234.35 | 238.28 | 84,101,168 | +3.76(+1.60%) |
Jun 03, 2022 | 243.22 | 247.80 | 233.42 | 234.52 | 112,396,736 | -23.75(-9.19%) |
Jun 02, 2022 | 244.16 | 264.21 | 242.07 | 258.26 | 93,380,496 | +11.47(+4.65%) |
Jun 01, 2022 | 251.72 | 257.33 | 243.64 | 246.79 | 77,108,440 | -5.96(-2.36%) |
May 31, 2022 | 257.95 | 259.60 | 244.74 | 252.75 | 101,766,720 | -0.46(-0.18%) |
May 27, 2022 | 241.08 | 253.27 | 240.18 | 253.21 | 89,298,240 | +17.30(+7.33%) |
May 26, 2022 | 220.47 | 239.56 | 217.91 | 235.91 | 105,832,032 | +16.31(+7.43%) |
May 25, 2022 | 207.95 | 223.11 | 207.67 | 219.60 | 92,034,192 | +10.21(+4.88%) |
May 24, 2022 | 217.84 | 217.97 | 206.86 | 209.39 | 88,958,952 | -15.58(-6.93%) |
May 23, 2022 | 218.34 | 226.65 | 212.69 | 224.97 | 89,052,936 | +3.67(+1.66%) |
May 20, 2022 | 238.00 | 240.53 | 211.00 | 221.30 | 143,840,640 | -15.17(-6.42%) |
May 19, 2022 | 235.67 | 244.67 | 231.37 | 236.47 | 90,144,616 | -0.13(-0.05%) |
May 18, 2022 | 248.17 | 253.50 | 233.60 | 236.60 | 87,485,288 | -17.27(-6.80%) |
May 17, 2022 | 249.12 | 254.83 | 242.95 | 253.87 | 80,189,592 | +12.41(+5.14%) |
May 16, 2022 | 255.72 | 256.59 | 239.70 | 241.46 | 85,979,784 | -15.07(-5.88%) |
May 13, 2022 | 257.83 | 262.45 | 250.52 | 256.53 | 92,186,528 | +13.86(+5.71%) |
May 12, 2022 | 233.67 | 253.22 | 226.67 | 242.67 | 140,132,368 | -2.00(-0.82%) |
May 11, 2022 | 265.00 | 269.92 | 242.40 | 244.67 | 97,128,192 | -22.01(-8.25%) |
May 10, 2022 | 273.10 | 275.12 | 258.11 | 266.68 | 84,308,128 | +4.31(+1.64%) |
May 09, 2022 | 278.82 | 281.88 | 260.38 | 262.37 | 90,826,600 | -26.18(-9.07%) |
May 06, 2022 | 295.67 | 296.00 | 281.04 | 288.55 | 72,906,656 | -2.54(-0.87%) |
May 05, 2022 | 313.07 | 315.20 | 285.90 | 291.09 | 92,366,232 | -26.45(-8.33%) |
May 04, 2022 | 301.31 | 318.50 | 295.09 | 317.54 | 81,572,880 | +14.46(+4.77%) |
May 03, 2022 | 301.06 | 308.03 | 296.20 | 303.08 | 63,631,416 | +2.10(+0.70%) |
May 02, 2022 | 286.92 | 302.12 | 282.68 | 300.98 | 75,673,560 | +10.73(+3.70%) |
Apr 29, 2022 | 300.75 | 311.47 | 290.00 | 290.25 | 88,543,296 | -2.25(-0.77%) |
Apr 28, 2022 | 299.99 | 300.00 | 273.90 | 292.50 | 124,824,552 | -1.33(-0.45%) |
Apr 27, 2022 | 299.53 | 306.00 | 292.45 | 293.84 | 76,861,784 | +1.70(+0.58%) |
Apr 26, 2022 | 331.81 | 333.33 | 291.67 | 292.14 | 135,953,376 | -40.53(-12.18%) |
Apr 25, 2022 | 326.32 | 336.21 | 325.10 | 332.67 | 68,262,384 | -2.34(-0.70%) |
Apr 22, 2022 | 338.30 | 344.95 | 331.33 | 335.02 | 69,704,304 | -1.24(-0.37%) |
Apr 21, 2022 | 358.24 | 364.07 | 332.14 | 336.26 | 105,324,912 | +10.53(+3.23%) |
Apr 20, 2022 | 343.33 | 344.67 | 325.08 | 325.73 | 70,327,640 | -16.98(-4.96%) |
Apr 19, 2022 | 335.02 | 344.98 | 331.77 | 342.72 | 49,756,588 | +7.95(+2.38%) |
Apr 18, 2022 | 329.68 | 338.31 | 324.47 | 334.76 | 51,611,808 | +6.43(+1.96%) |
Apr 14, 2022 | 333.10 | 337.57 | 327.40 | 328.33 | 58,425,064 | -12.46(-3.66%) |
Apr 13, 2022 | 327.03 | 342.08 | 324.37 | 340.79 | 55,109,808 | +11.81(+3.59%) |
Apr 12, 2022 | 332.55 | 340.40 | 325.53 | 328.98 | 65,901,060 | +3.67(+1.13%) |
Apr 11, 2022 | 326.80 | 336.16 | 324.88 | 325.31 | 59,183,692 | -16.52(-4.83%) |
Apr 08, 2022 | 347.74 | 349.48 | 340.81 | 341.83 | 55,016,076 | -10.59(-3.00%) |
Apr 07, 2022 | 350.80 | 358.86 | 340.51 | 352.42 | 79,310,256 | +3.83(+1.10%) |
Apr 06, 2022 | 357.82 | 359.67 | 342.57 | 348.59 | 89,239,392 | -15.17(-4.17%) |
Apr 05, 2022 | 378.77 | 384.29 | 362.43 | 363.75 | 79,924,608 | -18.06(-4.73%) |
Apr 04, 2022 | 363.13 | 383.30 | 357.51 | 381.82 | 82,086,056 | +20.29(+5.61%) |
Apr 01, 2022 | 360.38 | 364.92 | 355.55 | 361.53 | 54,265,164 | +2.33(+0.65%) |
Mar 31, 2022 | 364.86 | 367.71 | 358.88 | 359.20 | 48,893,420 | -5.46(-1.50%) |
Mar 30, 2022 | 363.72 | 371.32 | 361.33 | 364.66 | 59,807,448 | -1.86(-0.51%) |
Mar 29, 2022 | 369.33 | 371.59 | 357.70 | 366.52 | 73,527,176 | +2.58(+0.71%) |
Mar 28, 2022 | 355.03 | 365.96 | 351.20 | 363.95 | 102,404,024 | +27.07(+8.03%) |
Mar 25, 2022 | 336.00 | 340.60 | 332.44 | 336.88 | 62,032,708 | -1.09(-0.32%) |
Mar 24, 2022 | 336.58 | 341.50 | 329.60 | 337.97 | 68,852,056 | +4.94(+1.48%) |
Mar 23, 2022 | 326.65 | 346.90 | 325.47 | 333.04 | 120,565,728 | +1.71(+0.52%) |
Mar 22, 2022 | 310.00 | 332.62 | 307.25 | 331.33 | 105,774,480 | +24.27(+7.91%) |
Mar 21, 2022 | 304.99 | 314.28 | 302.36 | 307.05 | 81,894,552 | +5.26(+1.74%) |
Mar 18, 2022 | 291.50 | 302.62 | 289.13 | 301.80 | 101,015,136 | +11.26(+3.88%) |
Mar 17, 2022 | 277.00 | 291.67 | 275.24 | 290.53 | 66,485,148 | +10.46(+3.73%) |
Mar 16, 2022 | 269.67 | 280.67 | 267.42 | 280.08 | 83,937,600 | +12.78(+4.78%) |
Mar 15, 2022 | 258.42 | 268.52 | 252.19 | 267.30 | 66,765,856 | +11.84(+4.63%) |
Mar 14, 2022 | 260.20 | 266.90 | 252.01 | 255.46 | 70,912,288 | -9.66(-3.64%) |
Mar 11, 2022 | 280.07 | 281.27 | 264.59 | 265.12 | 67,043,460 | -14.32(-5.12%) |
Mar 10, 2022 | 283.82 | 284.82 | 270.12 | 279.43 | 58,512,324 | -6.89(-2.41%) |
Mar 09, 2022 | 279.83 | 286.85 | 277.34 | 286.32 | 59,053,260 | +11.52(+4.19%) |
Mar 08, 2022 | 265.18 | 283.33 | 260.72 | 274.80 | 80,243,328 | +6.61(+2.46%) |
Mar 07, 2022 | 285.43 | 288.71 | 268.19 | 268.19 | 72,230,376 | -11.24(-4.02%) |
Mar 04, 2022 | 283.03 | 285.22 | 275.05 | 279.43 | 67,181,112 | -0.33(-0.12%) |
Mar 03, 2022 | 292.92 | 295.48 | 277.53 | 279.76 | 61,125,300 | -13.53(-4.61%) |
Mar 02, 2022 | 290.71 | 295.49 | 281.42 | 293.30 | 74,838,648 | +5.17(+1.80%) |
Mar 01, 2022 | 289.89 | 296.63 | 284.59 | 288.12 | 74,522,816 | -2.02(-0.70%) |
Feb 28, 2022 | 271.67 | 292.29 | 271.57 | 290.14 | 98,743,392 | +20.19(+7.48%) |
Feb 25, 2022 | 269.74 | 271.61 | 262.67 | 269.96 | 76,069,568 | +3.03(+1.14%) |
Feb 24, 2022 | 233.46 | 267.49 | 233.33 | 266.92 | 135,237,504 | +12.24(+4.81%) |
Feb 23, 2022 | 276.81 | 278.43 | 253.52 | 254.68 | 94,494,088 | -19.16(-7.00%) |
Feb 22, 2022 | 278.04 | 285.58 | 267.03 | 273.84 | 84,244,208 | -10.66(-3.75%) |
Feb 18, 2022 | 284.50 | 0 | -7.62(-2.61%) | |||
Feb 17, 2022 | 304.42 | 306.17 | 291.37 | 292.12 | 54,993,540 | -15.68(-5.09%) |
Feb 16, 2022 | 304.68 | 308.81 | 300.40 | 307.80 | 51,126,756 | +0.32(+0.10%) |
Feb 15, 2022 | 300.00 | 307.67 | 297.79 | 307.48 | 57,543,108 | +15.56(+5.33%) |
Feb 14, 2022 | 287.19 | 299.63 | 284.38 | 291.92 | 67,606,400 | +7.25(+2.55%) |
Feb 11, 2022 | 303.21 | 305.32 | 283.57 | 284.67 | 79,666,440 | -16.85(-5.59%) |
Feb 10, 2022 | 302.79 | 314.60 | 298.90 | 301.52 | 65,904,048 | -9.15(-2.95%) |
Feb 09, 2022 | 311.67 | 315.42 | 307.67 | 310.67 | 52,188,280 | +3.33(+1.08%) |
Feb 08, 2022 | 301.84 | 308.76 | 298.27 | 307.33 | 50,620,396 | +4.89(+1.62%) |
Feb 07, 2022 | 307.93 | 315.92 | 300.90 | 302.45 | 60,892,632 | -5.33(-1.73%) |
Feb 04, 2022 | 299.07 | 312.17 | 293.72 | 307.77 | 73,628,648 | +10.73(+3.61%) |
Feb 03, 2022 | 294.00 | 297.05 | 78,668,792 | -4.84(-1.60%) | ||
Feb 02, 2022 | 309.39 | 310.50 | 296.47 | 301.89 | 66,393,240 | -8.53(-2.75%) |
Feb 01, 2022 | 311.74 | 314.57 | 301.67 | 310.42 | 72,904,344 | -1.82(-0.58%) |
Jan 31, 2022 | 290.90 | 312.66 | 312.24 | 104,184,824 | +30.12(+10.68%) | |
Jan 28, 2022 | 277.19 | 285.83 | 264.00 | 282.12 | 134,797,328 | -2.69(-0.94%) |
Jan 27, 2022 | 311.12 | 311.80 | 276.33 | 284.80 | 146,580,960 | -27.67(-8.85%) |
Jan 26, 2022 | 317.48 | 329.23 | 302.00 | 312.47 | 103,758,552 | +0.80(+0.26%) |
Jan 25, 2022 | 304.73 | 316.79 | 301.07 | 311.67 | 86,121,152 | +1.67(+0.54%) |
Jan 24, 2022 | 301.59 | 311.17 | 283.82 | 310.00 | 151,841,040 | -4.63(-1.47%) |
Jan 21, 2022 | 332.11 | 334.85 | 313.50 | 314.63 | 103,432,040 | -17.46(-5.26%) |
Jan 20, 2022 | 336.58 | 347.22 | 331.33 | 332.09 | 70,246,240 | +0.21(+0.06%) |
Jan 19, 2022 | 347.23 | 351.56 | 331.67 | 331.88 | 75,127,848 | -11.62(-3.38%) |
Jan 18, 2022 | 342.20 | 356.93 | 338.69 | 343.50 | 66,826,992 | -6.37(-1.82%) |
Jan 14, 2022 | 349.87 | 0 | +6.02(+1.75%) | |||
Jan 13, 2022 | 369.69 | 371.87 | 342.18 | 343.85 | 97,589,448 | -24.89(-6.75%) |
Jan 12, 2022 | 359.62 | 371.61 | 357.53 | 368.74 | 83,555,096 | +13.87(+3.91%) |
Jan 11, 2022 | 351.22 | 358.62 | 346.27 | 354.87 | 65,880,936 | +2.16(+0.61%) |
Jan 10, 2022 | 333.33 | 353.03 | 326.67 | 352.71 | 91,431,552 | +8.34(+2.42%) |
Jan 07, 2022 | 360.12 | 360.31 | 336.67 | 344.37 | 84,177,048 | -10.53(-2.97%) |
Jan 06, 2022 | 359.00 | 362.67 | 340.17 | 354.90 | 90,123,712 | -7.81(-2.15%) |
Jan 05, 2022 | 382.22 | 390.11 | 360.34 | 362.71 | 79,815,992 | -20.49(-5.35%) |
Jan 04, 2022 | 396.52 | 402.67 | 374.35 | 383.20 | 99,869,168 | -16.73(-4.18%) |
Jan 03, 2022 | 382.58 | 400.36 | 378.68 | 399.93 | 104,162,304 | +47.67(+13.53%) |
Dec 31, 2021 | 357.81 | 360.67 | 351.17 | 352.26 | 40,750,044 | -4.52(-1.27%) |
Dec 30, 2021 | 353.78 | 365.18 | 351.05 | 356.78 | 46,766,640 | -5.28(-1.46%) |
Dec 29, 2021 | 366.21 | 368.00 | 354.71 | 362.06 | 55,920,804 | -0.76(-0.21%) |
Dec 28, 2021 | 369.83 | 373.00 | 359.47 | 362.82 | 60,071,208 | -1.82(-0.50%) |
Dec 27, 2021 | 357.89 | 372.33 | 356.90 | 364.65 | 70,985,112 | +8.98(+2.52%) |
Dec 23, 2021 | 335.60 | 357.66 | 332.52 | 355.67 | 92,718,240 | +19.38(+5.76%) |
Dec 22, 2021 | 321.89 | 338.55 | 319.02 | 336.29 | 93,297,432 | +23.45(+7.49%) |
Dec 21, 2021 | 305.62 | 313.17 | 295.37 | 312.84 | 71,271,936 | +12.86(+4.29%) |
Dec 20, 2021 | 303.57 | 305.15 | 289.90 | 299.98 | 56,277,684 | -10.88(-3.50%) |
Dec 17, 2021 | 304.92 | 320.22 | 303.01 | 310.86 | 100,986,848 | +1.88(+0.61%) |
Dec 16, 2021 | 331.50 | 331.66 | 307.28 | 308.97 | 82,502,952 | -16.36(-5.03%) |
Dec 15, 2021 | 317.74 | 326.25 | 309.42 | 325.33 | 74,322,416 | +5.83(+1.82%) |
Dec 14, 2021 | 315.00 | 322.14 | 310.00 | 319.50 | 70,602,000 | -2.63(-0.82%) |
Dec 13, 2021 | 333.70 | 335.00 | 317.14 | 322.14 | 78,204,968 | -16.87(-4.98%) |
Dec 10, 2021 | 336.25 | 340.33 | 327.51 | 339.01 | 59,666,148 | +4.41(+1.32%) |
Dec 09, 2021 | 353.55 | 354.16 | 334.12 | 334.60 | 59,106,120 | -21.72(-6.10%) |
Dec 08, 2021 | 350.90 | 357.46 | 344.33 | 356.32 | 41,773,624 | +5.74(+1.64%) |
Dec 07, 2021 | 348.07 | 352.56 | 342.27 | 350.58 | 55,910,724 | +14.25(+4.24%) |
Dec 06, 2021 | 333.84 | 340.55 | 316.83 | 336.34 | 81,445,032 | -40.63(-10.78%) |
Dec 03, 2021 | 361.60 | 376.96 | 333.40 | 376.96 | 92,321,984 | +15.43(+4.27%) |
Dec 02, 2021 | 366.35 | 370.67 | 352.22 | 361.53 | 72,791,736 | -3.47(-0.95%) |
Dec 01, 2021 | 386.90 | 390.95 | 363.59 | 365.00 | 68,466,384 | -16.59(-4.35%) |
Nov 30, 2021 | 381.46 | 389.33 | 372.67 | 381.59 | 81,001,144 | +2.59(+0.68%) |
Nov 29, 2021 | 367.00 | 380.89 | 366.78 | 379.00 | 58,167,240 | +17.79(+4.93%) |
Nov 26, 2021 | 366.49 | 369.59 | 360.33 | 361.21 | 35,042,668 | -11.16(-3.00%) |
Nov 24, 2021 | 360.13 | 377.59 | 354.00 | 372.36 | 67,683,152 | +2.69(+0.73%) |
Nov 23, 2021 | 389.17 | 393.50 | 354.23 | 369.68 | 108,289,296 | -15.95(-4.14%) |
Nov 22, 2021 | 387.44 | 400.65 | 377.48 | 385.62 | 98,997,192 | +12.11(+3.24%) |
Nov 19, 2021 | 366.29 | 379.57 | 364.23 | 373.51 | 64,930,368 | +9.10(+2.50%) |
Nov 18, 2021 | 368.85 | 367.33 | 361.18 | 364.41 | 62,483,920 | +1.41(+0.39%) |
Nov 17, 2021 | 354.50 | 373.21 | 351.83 | 363.00 | 94,200,072 | +11.43(+3.25%) |
Nov 16, 2021 | 334.44 | 352.40 | 334.06 | 351.58 | 79,363,368 | +13.78(+4.08%) |
Nov 15, 2021 | 339.21 | 343.99 | 326.20 | 337.80 | 104,084,856 | -6.75(-1.96%) |
Nov 12, 2021 | 349.17 | 351.50 | 339.73 | 344.55 | 76,722,768 | -9.95(-2.81%) |
Nov 11, 2021 | 367.59 | 368.32 | 351.56 | 354.50 | 67,138,664 | -3.21(-0.90%) |
Nov 10, 2021 | 336.80 | 357.71 | 126,464,736 | +16.55(+4.85%) | ||
Nov 09, 2021 | 391.20 | 391.50 | 337.17 | 341.17 | 177,768,128 | -46.48(-11.99%) |
Nov 08, 2021 | 383.26 | 399.00 | 377.67 | 387.65 | 100,072,488 | -18.75(-4.61%) |
Nov 05, 2021 | 409.33 | 413.29 | 402.67 | 406.40 | 64,902,652 | -3.57(-0.87%) |
Nov 04, 2021 | 411.47 | 414.50 | 405.67 | 409.97 | 76,058,296 | +5.35(+1.32%) |
Nov 03, 2021 | 392.44 | 405.13 | 384.21 | 404.62 | 103,652,120 | +13.95(+3.57%) |
Nov 02, 2021 | 386.45 | 402.86 | 382.07 | 390.67 | 128,022,936 | -12.20(-3.03%) |
Nov 01, 2021 | 381.67 | 403.25 | 377.21 | 402.86 | 167,823,264 | +31.47(+8.47%) |
Oct 29, 2021 | 360.62 | 371.72 | 357.74 | 371.39 | 89,762,160 | +12.38(+3.45%) |
Oct 28, 2021 | 356.10 | 359.01 | 81,469,848 | +13.06(+3.78%) | ||
Oct 27, 2021 | 346.55 | 356.96 | 343.59 | 345.95 | 115,102,536 | +6.48(+1.91%) |
Oct 26, 2021 | 341.56 | 339.48 | 187,141,584 | -2.14(-0.63%) | ||
Oct 25, 2021 | 316.84 | 348.34 | 341.62 | 188,282,544 | +38.45(+12.68%) | |
Oct 22, 2021 | 298.50 | 303.33 | 296.99 | 303.17 | 68,645,784 | +5.17(+1.73%) |
Oct 21, 2021 | 285.33 | 300.00 | 285.17 | 298.00 | 94,297,176 | +9.40(+3.26%) |
Oct 20, 2021 | 288.45 | 289.83 | 285.79 | 288.60 | 41,800,052 | +0.51(+0.18%) |
Oct 19, 2021 | 292.51 | 292.65 | 287.50 | 288.09 | 52,107,036 | -1.95(-0.67%) |
Oct 18, 2021 | 283.93 | 291.75 | 283.82 | 290.04 | 72,528,728 | +9.03(+3.21%) |
Oct 15, 2021 | 274.58 | 281.07 | 274.12 | 281.01 | 56,777,604 | +8.24(+3.02%) |
Oct 14, 2021 | 271.83 | 273.42 | 271.12 | 272.77 | 36,640,416 | +2.41(+0.89%) |
Oct 13, 2021 | 270.16 | 271.80 | 268.59 | 270.36 | 42,281,136 | +1.78(+0.66%) |
Oct 12, 2021 | 266.98 | 270.77 | 265.52 | 268.58 | 66,009,000 | +4.60(+1.74%) |
Oct 11, 2021 | 262.55 | 267.08 | 261.83 | 263.98 | 42,585,816 | +2.15(+0.82%) |
Oct 08, 2021 | 265.40 | 265.46 | 260.30 | 261.83 | 50,217,716 | -2.69(-1.02%) |
Oct 07, 2021 | 261.82 | 268.33 | 261.13 | 264.52 | 57,475,848 | +3.61(+1.38%) |
Oct 06, 2021 | 258.73 | 262.22 | 257.74 | 260.92 | 43,843,528 | +0.72(+0.28%) |
Oct 05, 2021 | 261.60 | 265.75 | 258.07 | 260.20 | 55,216,188 | -0.35(-0.13%) |
Oct 04, 2021 | 265.50 | 268.99 | 258.71 | 260.55 | 91,382,120 | +2.14(+0.83%) |