Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 120.78 | 126.24 | 120.66 | 121.30 | 56,606,072 | -0.81(-0.66%) |
Sep 29, 2022 | 124.39 | 124.91 | 119.37 | 122.11 | 53,259,976 | -5.16(-4.05%) |
Sep 28, 2022 | 124.01 | 128.13 | 123.45 | 127.27 | 54,237,584 | +3.23(+2.60%) |
Sep 27, 2022 | 124.98 | 127.27 | 122.49 | 124.04 | 55,339,376 | +1.85(+1.51%) |
Sep 26, 2022 | 124.82 | 126.50 | 122.05 | 122.19 | 54,718,160 | -2.88(-2.30%) |
Sep 23, 2022 | 124.11 | 126.02 | 122.48 | 125.07 | 66,380,500 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.19 | 125.52 | 75,907,744 | -6.99(-5.28%) |
Sep 21, 2022 | 132.03 | 140.21 | 131.00 | 132.51 | 80,689,624 | +0.85(+0.64%) |
Sep 20, 2022 | 132.05 | 134.73 | 130.47 | 131.66 | 52,494,604 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,045,096 | +1.84(+1.39%) |
Sep 16, 2022 | 127.33 | 132.02 | 126.08 | 131.88 | 67,131,928 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.81 | 129.19 | 52,309,464 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,860,264 | -0.03(-0.02%) |
Sep 13, 2022 | 137.92 | 139.12 | 130.89 | 131.21 | 71,484,568 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,407,844 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.16 | 143.80 | 48,749,456 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.80 | 62,490,928 | +2.76(+2.01%) |
Sep 07, 2022 | 135.53 | 138.28 | 133.36 | 137.04 | 51,283,452 | +2.53(+1.88%) |
Sep 06, 2022 | 137.17 | 137.65 | 133.37 | 134.51 | 53,594,272 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.77 | 136.33 | 74,423,816 | -2.90(-2.08%) |
Sep 01, 2022 | 141.94 | 143.65 | 132.56 | 139.22 | 117,911,992 | -11.56(-7.67%) |
Aug 31, 2022 | 153.68 | 155.24 | 149.43 | 150.78 | 56,936,196 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.52 | 53,053,492 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.21 | 157.51 | 157.84 | 49,785,028 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.20 | 162.43 | 76,993,048 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,108,440 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.88 | 168.77 | 172.04 | 52,066,684 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.47 | 169.52 | 171.63 | 37,023,872 | +1.47(+0.86%) |
Aug 22, 2022 | 174.72 | 175.40 | 169.48 | 170.16 | 40,978,596 | -8.14(-4.57%) |
Aug 19, 2022 | 183.87 | 185.01 | 177.51 | 178.30 | 44,205,676 | -9.23(-4.92%) |
Aug 18, 2022 | 182.82 | 188.45 | 181.64 | 187.53 | 41,571,428 | +4.38(+2.39%) |
Aug 17, 2022 | 185.04 | 186.69 | 181.26 | 183.16 | 44,698,124 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.22 | 184.82 | 188.59 | 45,211,440 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.44 | 185.94 | 190.12 | 45,791,200 | +3.23(+1.73%) |
Aug 12, 2022 | 181.41 | 186.99 | 179.34 | 186.90 | 47,859,756 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.88 | 178.57 | 179.25 | 50,969,020 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.99 | 180.78 | 59,777,800 | +10.10(+5.92%) |
Aug 09, 2022 | 172.34 | 174.29 | 167.07 | 170.68 | 66,867,456 | -7.06(-3.97%) |
Aug 08, 2022 | 174.84 | 182.20 | 172.24 | 177.74 | 98,404,952 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.09 | 186.47 | 189.69 | 38,655,652 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.54 | 187.40 | 191.95 | 40,993,304 | +3.22(+1.70%) |
Aug 03, 2022 | 181.65 | 189.48 | 181.18 | 188.73 | 41,849,416 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.18 | 180.81 | 185.07 | 48,956,204 | +0.85(+0.46%) |
Aug 01, 2022 | 181.63 | 188.26 | 179.71 | 184.22 | 47,677,092 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.25 | 176.74 | 181.44 | 43,595,852 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.22 | 179.65 | 47,478,900 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,986,948 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.61 | 165.16 | 39,741,984 | -4.90(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.32 | 170.06 | 48,096,936 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.19 | 173.01 | 53,723,408 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,709,572 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.14 | 167.84 | 177.88 | 76,089,176 | +8.15(+4.80%) |
Jul 19, 2022 | 164.69 | 170.92 | 161.55 | 169.73 | 70,233,640 | +8.89(+5.53%) |
Jul 18, 2022 | 162.85 | 168.79 | 159.85 | 160.84 | 67,031,352 | +3.39(+2.15%) |
Jul 15, 2022 | 156.43 | 157.66 | 154.29 | 157.46 | 38,633,900 | +3.90(+2.54%) |
Jul 14, 2022 | 150.92 | 154.57 | 147.13 | 153.56 | 45,614,208 | +2.08(+1.37%) |
Jul 13, 2022 | 145.75 | 153.59 | 144.50 | 151.48 | 52,215,212 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.15 | 148.62 | 150.66 | 45,868,440 | -0.70(-0.46%) |
Jul 11, 2022 | 155.10 | 155.11 | 150.22 | 151.36 | 43,821,084 | -6.85(-4.33%) |
Jul 08, 2022 | 154.14 | 160.20 | 153.73 | 158.22 | 46,852,880 | -0.20(-0.13%) |
Jul 07, 2022 | 154.39 | 159.28 | 153.73 | 158.41 | 49,315,588 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.74 | 151.14 | 52,930,640 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,233,688 | +4.41(+3.04%) |
Jul 01, 2022 | 148.84 | 150.47 | 143.77 | 145.08 | 57,840,956 | -6.35(-4.20%) |
Jun 30, 2022 | 153.45 | 155.51 | 148.47 | 151.43 | 68,654,864 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.26 | 48,272,300 | -4.39(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,213,272 | -8.86(-5.26%) |
Jun 27, 2022 | 172.94 | 173.12 | 166.08 | 168.51 | 42,827,544 | -2.57(-1.50%) |
Jun 24, 2022 | 164.83 | 171.22 | 162.93 | 171.08 | 47,264,588 | +9.00(+5.55%) |
Jun 23, 2022 | 165.01 | 165.68 | 158.37 | 162.08 | 46,390,824 | -1.35(-0.82%) |
Jun 22, 2022 | 162.09 | 166.45 | 161.63 | 163.43 | 43,789,768 | -2.06(-1.24%) |
Jun 21, 2022 | 164.57 | 169.90 | 163.90 | 165.49 | 48,353,976 | +6.85(+4.32%) |
Jun 17, 2022 | 156.32 | 159.78 | 153.12 | 158.63 | 63,099,472 | +2.79(+1.79%) |
Jun 16, 2022 | 158.44 | 159.26 | 153.85 | 155.85 | 57,008,212 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.10 | 56,413,820 | +6.90(+4.36%) |
Jun 14, 2022 | 157.15 | 160.49 | 153.96 | 158.19 | 46,972,956 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.95 | 155.90 | 156.31 | 60,429,616 | -13.26(-7.82%) |
Jun 10, 2022 | 175.82 | 176.78 | 168.51 | 169.56 | 46,613,584 | -10.73(-5.95%) |
Jun 09, 2022 | 184.62 | 189.13 | 180.22 | 180.29 | 39,577,856 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.60 | 185.16 | 186.29 | 36,335,580 | -2.74(-1.45%) |
Jun 07, 2022 | 184.49 | 189.76 | 181.65 | 189.02 | 38,913,912 | +1.40(+0.75%) |
Jun 06, 2022 | 191.15 | 193.13 | 185.41 | 187.62 | 42,263,020 | +0.66(+0.35%) |
Jun 03, 2022 | 190.58 | 193.08 | 184.98 | 186.97 | 60,103,420 | -8.71(-4.45%) |
Jun 02, 2022 | 182.69 | 195.94 | 181.75 | 195.67 | 64,995,840 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.97 | 54,594,376 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.76 | 183.27 | 186.49 | 66,448,804 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,930,720 | +9.59(+5.38%) |
May 26, 2022 | 160.16 | 180.69 | 160.02 | 178.29 | 99,720,600 | +8.75(+5.16%) |
May 25, 2022 | 160.00 | 170.90 | 159.80 | 169.54 | 77,930,256 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.34 | 58,852,692 | -7.43(-4.40%) |
May 23, 2022 | 162.54 | 168.94 | 161.59 | 168.77 | 64,038,616 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.73 | 73,675,912 | -4.29(-2.51%) |
May 19, 2022 | 169.16 | 176.65 | 167.13 | 171.03 | 62,170,200 | +1.86(+1.10%) |
May 18, 2022 | 176.83 | 180.95 | 168.43 | 169.17 | 54,507,688 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.48 | 176.12 | 181.54 | 58,642,792 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.66 | 170.84 | 172.42 | 52,179,992 | -4.41(-2.50%) |
May 13, 2022 | 167.67 | 179.06 | 165.72 | 176.84 | 67,127,880 | +15.29(+9.47%) |
May 12, 2022 | 161.99 | 167.67 | 155.47 | 161.55 | 70,875,344 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.31 | 165.47 | 166.09 | 67,074,884 | -9.64(-5.48%) |
May 10, 2022 | 176.67 | 181.75 | 170.04 | 175.73 | 76,224,112 | +6.44(+3.81%) |
May 09, 2022 | 180.11 | 182.32 | 168.06 | 169.29 | 64,566,584 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.88 | 179.67 | 186.52 | 63,409,224 | -1.69(-0.90%) |
May 05, 2022 | 198.42 | 199.00 | 184.77 | 188.20 | 62,681,376 | -14.88(-7.33%) |
May 04, 2022 | 198.98 | 203.74 | 187.28 | 203.09 | 64,931,068 | +7.31(+3.73%) |
May 03, 2022 | 193.76 | 198.00 | 191.09 | 195.77 | 47,605,656 | +0.69(+0.35%) |
May 02, 2022 | 185.17 | 195.50 | 183.68 | 195.09 | 57,257,372 | +9.85(+5.32%) |
Apr 29, 2022 | 193.78 | 201.03 | 184.94 | 185.24 | 50,154,800 | -12.34(-6.24%) |
Apr 28, 2022 | 189.43 | 200.12 | 184.66 | 197.57 | 57,047,952 | +13.65(+7.42%) |
Apr 27, 2022 | 185.75 | 191.43 | 182.67 | 183.92 | 49,974,296 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.63 | 186.47 | 187.64 | 65,349,344 | -11.13(-5.60%) |
Apr 25, 2022 | 191.78 | 199.20 | 190.72 | 198.77 | 64,210,148 | +3.87(+1.98%) |
Apr 22, 2022 | 202.78 | 204.60 | 194.75 | 194.91 | 62,610,816 | -6.67(-3.31%) |
Apr 21, 2022 | 216.82 | 223.64 | 199.75 | 201.58 | 65,673,128 | -12.97(-6.05%) |
Apr 20, 2022 | 224.89 | 226.42 | 211.73 | 214.55 | 46,919,752 | -7.15(-3.23%) |
Apr 19, 2022 | 216.93 | 223.45 | 212.87 | 221.70 | 51,320,976 | +4.15(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.53 | 217.56 | 52,565,684 | +5.24(+2.47%) |
Apr 14, 2022 | 224.77 | 227.48 | 211.41 | 212.31 | 56,981,524 | -9.44(-4.26%) |
Apr 13, 2022 | 217.01 | 224.72 | 214.28 | 221.75 | 51,736,360 | +6.98(+3.25%) |
Apr 12, 2022 | 225.09 | 226.97 | 212.55 | 214.77 | 66,253,784 | -4.12(-1.88%) |
Apr 11, 2022 | 221.86 | 222.92 | 216.33 | 218.90 | 57,525,272 | -12.00(-5.20%) |
Apr 08, 2022 | 238.87 | 238.93 | 230.33 | 230.90 | 52,561,252 | -10.88(-4.50%) |
Apr 07, 2022 | 244.10 | 246.91 | 234.49 | 241.78 | 55,828,724 | -1.99(-0.82%) |
Apr 06, 2022 | 249.03 | 252.68 | 239.73 | 243.76 | 70,417,832 | -15.22(-5.88%) |
Apr 05, 2022 | 272.20 | 272.85 | 257.88 | 258.99 | 43,698,888 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.80 | 273.26 | 39,807,052 | +6.47(+2.43%) |
Apr 01, 2022 | 273.41 | 274.62 | 262.34 | 266.79 | 51,788,596 | -5.73(-2.10%) |
Mar 31, 2022 | 277.47 | 282.13 | 272.36 | 272.52 | 52,395,712 | -4.04(-1.46%) |
Mar 30, 2022 | 282.69 | 284.60 | 274.69 | 276.55 | 46,376,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.59 | 289.10 | 279.45 | 286.20 | 48,923,432 | +4.37(+1.55%) |
Mar 28, 2022 | 277.20 | 282.15 | 271.72 | 281.84 | 42,573,516 | +5.01(+1.81%) |
Mar 25, 2022 | 278.51 | 283.22 | 272.37 | 276.82 | 57,974,584 | -4.32(-1.54%) |
Mar 24, 2022 | 261.33 | 282.85 | 258.75 | 281.15 | 87,793,448 | +25.13(+9.81%) |
Mar 23, 2022 | 260.93 | 265.78 | 255.43 | 256.02 | 50,235,356 | -8.89(-3.36%) |
Mar 22, 2022 | 266.94 | 272.04 | 260.39 | 264.91 | 54,758,576 | -2.10(-0.79%) |
Mar 21, 2022 | 264.74 | 271.18 | 259.34 | 267.00 | 59,214,068 | +2.81(+1.06%) |
Mar 18, 2022 | 247.68 | 265.36 | 245.93 | 264.20 | 73,526,008 | +16.85(+6.81%) |
Mar 17, 2022 | 240.90 | 248.11 | 238.76 | 247.35 | 47,207,768 | +2.70(+1.10%) |
Mar 16, 2022 | 234.71 | 245.66 | 231.43 | 244.65 | 67,222,416 | +15.21(+6.63%) |
Mar 15, 2022 | 214.91 | 230.09 | 212.95 | 229.44 | 49,256,604 | +16.41(+7.70%) |
Mar 14, 2022 | 218.42 | 222.34 | 211.32 | 213.03 | 38,532,400 | -7.69(-3.48%) |
Mar 11, 2022 | 229.93 | 231.16 | 220.18 | 220.72 | 36,767,292 | -5.57(-2.46%) |
Mar 10, 2022 | 225.03 | 227.59 | 218.55 | 226.30 | 42,808,868 | -3.56(-1.55%) |
Mar 09, 2022 | 223.59 | 231.91 | 222.19 | 229.85 | 49,253,400 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.45 | 206.24 | 214.87 | 55,727,948 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.04 | 213.03 | 213.25 | 45,012,992 | -15.82(-6.91%) |
Mar 04, 2022 | 233.55 | 236.50 | 224.54 | 229.07 | 43,255,524 | -7.77(-3.28%) |
Mar 03, 2022 | 242.32 | 242.96 | 234.40 | 236.84 | 36,390,612 | -5.05(-2.09%) |
Mar 02, 2022 | 237.26 | 243.78 | 233.86 | 241.90 | 38,972,128 | +7.46(+3.18%) |
Mar 01, 2022 | 242.56 | 243.42 | 231.00 | 234.44 | 41,211,912 | -9.07(-3.72%) |
Feb 28, 2022 | 239.58 | 246.30 | 236.96 | 243.50 | 47,708,392 | +2.28(+0.94%) |
Feb 25, 2022 | 236.87 | 241.82 | 234.68 | 241.23 | 52,962,276 | +4.08(+1.72%) |
Feb 24, 2022 | 209.85 | 237.66 | 208.70 | 237.14 | 73,554,696 | +13.59(+6.08%) |
Feb 23, 2022 | 237.68 | 241.21 | 222.69 | 223.55 | 56,565,868 | -10.02(-4.29%) |
Feb 22, 2022 | 230.02 | 240.30 | 229.67 | 233.57 | 63,343,052 | -2.52(-1.07%) |
Feb 18, 2022 | 236.08 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.94 | 257.48 | 241.31 | 244.72 | 81,045,896 | -20.01(-7.56%) |
Feb 16, 2022 | 262.22 | 265.44 | 255.16 | 264.73 | 72,548,432 | +0.16(+0.06%) |
Feb 15, 2022 | 249.13 | 265.07 | 247.49 | 264.57 | 70,110,192 | +21.70(+8.94%) |
Feb 14, 2022 | 239.00 | 248.40 | 237.21 | 242.87 | 44,015,584 | +3.72(+1.56%) |
Feb 11, 2022 | 258.79 | 261.15 | 237.39 | 239.15 | 60,641,656 | -18.72(-7.26%) |
Feb 10, 2022 | 259.58 | 268.87 | 255.63 | 257.87 | 51,286,248 | -8.80(-3.30%) |
Feb 09, 2022 | 255.85 | 266.87 | 253.17 | 266.67 | 52,424,664 | +15.95(+6.36%) |
Feb 08, 2022 | 243.24 | 251.78 | 239.46 | 250.72 | 40,965,220 | +3.79(+1.54%) |
Feb 07, 2022 | 243.37 | 251.46 | 241.68 | 246.93 | 37,621,032 | +4.08(+1.68%) |
Feb 04, 2022 | 239.38 | 246.00 | 235.98 | 242.84 | 35,533,652 | +3.70(+1.55%) |
Feb 03, 2022 | 244.23 | 237.46 | 239.14 | 41,001,760 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.57 | 257.80 | 245.18 | 252.08 | 54,200,748 | +6.05(+2.46%) |
Feb 01, 2022 | 250.68 | 251.09 | 238.56 | 246.03 | 51,798,472 | +17.95(+7.87%) |
Jan 28, 2022 | 219.81 | 228.25 | 212.68 | 228.07 | 54,466,144 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.61 | 216.44 | 219.13 | 57,345,844 | -8.27(-3.64%) |
Jan 26, 2022 | 232.07 | 240.23 | 222.68 | 227.40 | 75,554,000 | +4.47(+2.01%) |
Jan 25, 2022 | 225.14 | 229.10 | 219.69 | 222.92 | 66,196,200 | -10.47(-4.48%) |
Jan 24, 2022 | 222.98 | 233.47 | 208.58 | 233.39 | 91,838,536 | -0.02(-0.01%) |
Jan 21, 2022 | 234.74 | 247.88 | 232.30 | 233.41 | 72,000,584 | -7.75(-3.21%) |
Jan 20, 2022 | 252.68 | 255.43 | 240.60 | 241.16 | 43,372,968 | -9.16(-3.66%) |
Jan 19, 2022 | 260.42 | 265.05 | 250.16 | 250.31 | 48,743,776 | -8.35(-3.23%) |
Jan 18, 2022 | 262.23 | 266.00 | 257.39 | 258.66 | 42,491,072 | -3.46(-1.32%) |
Jan 14, 2022 | 262.13 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.39 | 283.69 | 264.60 | 265.37 | 54,427,800 | -14.22(-5.09%) |
Jan 12, 2022 | 280.27 | 285.54 | 275.69 | 279.59 | 38,329,444 | +1.82(+0.65%) |
Jan 11, 2022 | 272.84 | 280.25 | 268.01 | 277.77 | 40,394,128 | +4.16(+1.52%) |
Jan 10, 2022 | 265.43 | 274.30 | 256.07 | 273.61 | 59,442,704 | +1.53(+0.56%) |
Jan 07, 2022 | 281.01 | 283.81 | 270.19 | 272.08 | 41,052,708 | -9.30(-3.30%) |
Jan 06, 2022 | 276.01 | 283.57 | 270.26 | 281.38 | 45,426,344 | +5.73(+2.08%) |
Jan 05, 2022 | 289.08 | 293.74 | 274.94 | 275.65 | 49,718,048 | -16.84(-5.76%) |
Jan 04, 2022 | 302.34 | 304.25 | 283.09 | 292.48 | 52,702,216 | -8.30(-2.76%) |
Jan 03, 2022 | 297.73 | 306.67 | 297.46 | 300.78 | 39,210,184 | +7.09(+2.41%) |
Dec 31, 2021 | 296.32 | 301.74 | 292.89 | 293.69 | 26,691,004 | -1.75(-0.59%) |
Dec 30, 2021 | 297.85 | 304.10 | 294.98 | 295.44 | 30,816,702 | -4.14(-1.38%) |
Dec 29, 2021 | 302.30 | 305.05 | 293.24 | 299.58 | 34,285,764 | -3.20(-1.06%) |
Dec 28, 2021 | 312.67 | 312.85 | 299.69 | 302.79 | 42,023,792 | -6.22(-2.01%) |
Dec 27, 2021 | 296.18 | 310.42 | 295.98 | 309.01 | 40,357,180 | +13.03(+4.40%) |
Dec 23, 2021 | 297.13 | 300.16 | 293.58 | 295.98 | 34,351,308 | +2.40(+0.82%) |
Dec 22, 2021 | 288.50 | 295.13 | 284.08 | 293.58 | 40,106,660 | +3.13(+1.08%) |
Dec 21, 2021 | 283.34 | 290.79 | 273.62 | 290.45 | 52,388,248 | +13.65(+4.93%) |
Dec 20, 2021 | 272.66 | 281.04 | 269.61 | 276.80 | 46,383,184 | -0.82(-0.30%) |
Dec 17, 2021 | 279.45 | 288.81 | 277.20 | 277.61 | 71,764,440 | -5.85(-2.06%) |
Dec 16, 2021 | 311.08 | 311.16 | 280.53 | 283.47 | 70,667,552 | -20.69(-6.80%) |
Dec 15, 2021 | 283.60 | 304.57 | 277.98 | 304.16 | 69,711,456 | +21.19(+7.49%) |
Dec 14, 2021 | 276.60 | 286.37 | 272.11 | 282.97 | 66,730,660 | +1.76(+0.62%) |
Dec 13, 2021 | 302.06 | 302.51 | 280.76 | 281.21 | 59,661,956 | -20.34(-6.75%) |
Dec 10, 2021 | 311.06 | 312.60 | 298.19 | 301.55 | 48,952,224 | -2.92(-0.96%) |
Dec 09, 2021 | 316.89 | 321.59 | 303.85 | 304.47 | 48,854,948 | -13.34(-4.20%) |
Dec 08, 2021 | 319.53 | 322.44 | 313.76 | 317.81 | 47,552,536 | +8.25(+2.66%) |
Dec 07, 2021 | 309.13 | 324.03 | 306.66 | 309.56 | 59,187,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.37 | 301.98 | 279.98 | 299.94 | 65,932,540 | -6.55(-2.14%) |
Dec 03, 2021 | 319.54 | 320.83 | 300.87 | 306.49 | 54,510,132 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.32 | 309.81 | 320.80 | 47,195,536 | +6.90(+2.20%) |
Dec 01, 2021 | 331.72 | 332.42 | 313.35 | 313.90 | 48,513,440 | -12.35(-3.79%) |
Nov 30, 2021 | 331.18 | 333.01 | 318.15 | 326.25 | 62,190,460 | -6.99(-2.10%) |
Nov 29, 2021 | 323.16 | 333.60 | 323.16 | 333.24 | 45,777,892 | +15.40(+4.85%) |
Nov 26, 2021 | 325.50 | 326.59 | 313.01 | 317.84 | 28,351,016 | -8.39(-2.57%) |
Nov 24, 2021 | 314.12 | 328.04 | 308.80 | 326.24 | 43,583,624 | +72.05(+28.35%) |
Nov 23, 2021 | 314.86 | 323.10 | 197.09 | 254.18 | 53,236,680 | -80.40(-24.03%) |
Nov 22, 2021 | 334.65 | 345.93 | 318.51 | 334.58 | 75,413,520 | +7.36(+2.25%) |
Nov 19, 2021 | 321.93 | 330.37 | 318.56 | 327.22 | 53,469,352 | +10.96(+3.47%) |
Nov 18, 2021 | 323.17 | 327.09 | 315.58 | 316.26 | 78,189,464 | +24.10(+8.25%) |
Nov 17, 2021 | 303.71 | 304.37 | 287.56 | 292.16 | 42,468,572 | -9.41(-3.12%) |
Nov 16, 2021 | 297.13 | 303.43 | 296.60 | 301.56 | 26,329,396 | +1.78(+0.59%) |
Nov 15, 2021 | 305.05 | 305.93 | 292.02 | 299.79 | 38,459,700 | -3.64(-1.20%) |
Nov 12, 2021 | 299.64 | 306.33 | 295.84 | 303.43 | 41,369,408 | +0.00(+0.00%) |
Nov 11, 2021 | 304.21 | 305.43 | 297.31 | 303.43 | 33,106,372 | +1.90(+0.63%) |
Nov 10, 2021 | 293.11 | 301.53 | 63,572,620 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.32 | 322.60 | 299.18 | 306.10 | 64,623,168 | -1.47(-0.48%) |
Nov 08, 2021 | 301.02 | 310.52 | 298.61 | 307.56 | 50,277,856 | +10.50(+3.54%) |
Nov 05, 2021 | 301.40 | 313.51 | 293.64 | 297.06 | 85,257,864 | -9.46(-3.09%) |
Nov 04, 2021 | 271.87 | 313.17 | 270.76 | 306.52 | 115,481,216 | +40.96(+15.42%) |
Nov 03, 2021 | 266.29 | 267.43 | 261.94 | 265.57 | 23,998,716 | +1.97(+0.75%) |
Nov 02, 2021 | 257.82 | 266.37 | 257.60 | 263.60 | 29,437,964 | +5.73(+2.22%) |
Nov 01, 2021 | 256.09 | 258.54 | 254.72 | 257.87 | 26,602,536 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.69 | 249.61 | 255.28 | 29,297,668 | +6.25(+2.51%) |
Oct 28, 2021 | 248.40 | 249.11 | 249.02 | 23,433,806 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.36 | 250.51 | 242.44 | 244.13 | 24,616,948 | -2.66(-1.08%) |
Oct 26, 2021 | 239.52 | 246.79 | 48,642,788 | +15.49(+6.70%) | ||
Oct 25, 2021 | 229.38 | 233.19 | 231.30 | 23,035,198 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.88 | 225.26 | 226.91 | 24,977,114 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.63 | 226.76 | 220.49 | 226.57 | 18,771,206 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.48 | 220.74 | 14,643,947 | -1.82(-0.82%) |
Oct 19, 2021 | 222.42 | 223.44 | 220.03 | 222.56 | 16,164,159 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.88 | 18,963,502 | +3.59(+1.65%) |
Oct 15, 2021 | 217.76 | 218.97 | 216.28 | 218.28 | 22,735,110 | +1.16(+0.53%) |
Oct 14, 2021 | 212.55 | 217.21 | 210.89 | 217.12 | 24,372,410 | +8.06(+3.85%) |
Oct 13, 2021 | 208.86 | 209.57 | 206.81 | 209.07 | 18,178,442 | +2.68(+1.30%) |
Oct 12, 2021 | 207.95 | 210.24 | 204.96 | 206.39 | 16,221,939 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.63 | 16,346,336 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.73 | 207.43 | 207.99 | 15,149,358 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.89 | 209.40 | 210.42 | 25,690,772 | +3.74(+1.81%) |
Oct 06, 2021 | 200.89 | 206.88 | 200.69 | 206.68 | 29,743,350 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.16 | 198.23 | 204.19 | 27,956,052 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.10 | 195.25 | 197.01 | 34,568,136 | -10.08(-4.87%) |