Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 191.60 | 196.77 | 189.40 | 195.27 | 49,751,760 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.29 | 191.40 | 191.52 | 48,820,344 | -12.02(-5.91%) |
Jan 27, 2023 | 194.52 | 206.17 | 193.95 | 203.54 | 54,244,236 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.55 | 192.68 | 197.92 | 48,887,460 | +4.79(+2.48%) |
Jan 25, 2023 | 189.03 | 193.60 | 185.70 | 193.13 | 44,884,532 | +0.58(+0.30%) |
Jan 24, 2023 | 188.17 | 194.85 | 188.10 | 192.55 | 49,197,908 | +0.72(+0.38%) |
Jan 23, 2023 | 180.54 | 192.35 | 178.08 | 191.83 | 65,472,276 | +13.53(+7.59%) |
Jan 20, 2023 | 170.02 | 178.47 | 168.16 | 178.30 | 56,526,588 | +10.73(+6.41%) |
Jan 19, 2023 | 170.27 | 171.88 | 167.22 | 167.56 | 45,277,468 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.73 | 173.68 | 43,944,436 | -3.25(-1.84%) |
Jan 17, 2023 | 168.90 | 177.19 | 168.90 | 176.93 | 51,078,532 | +8.03(+4.75%) |
Jan 13, 2023 | 162.69 | 169.13 | 161.56 | 168.90 | 44,752,616 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.28 | 154.84 | 165.02 | 55,124,908 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,316,344 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,372,728 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.33 | 156.20 | 50,411,920 | +7.69(+5.18%) |
Jan 06, 2023 | 144.66 | 150.02 | 140.27 | 148.51 | 40,525,968 | +5.94(+4.16%) |
Jan 05, 2023 | 144.83 | 145.56 | 141.41 | 142.57 | 38,892,072 | -4.84(-3.28%) |
Jan 04, 2023 | 145.59 | 148.45 | 142.34 | 147.41 | 43,110,700 | +4.34(+3.03%) |
Jan 03, 2023 | 148.43 | 149.88 | 140.89 | 143.07 | 40,120,004 | -2.99(-2.05%) |
Dec 30, 2022 | 143.26 | 146.21 | 142.25 | 146.06 | 31,065,752 | +0.11(+0.08%) |
Dec 29, 2022 | 143.94 | 146.75 | 142.19 | 145.95 | 35,465,488 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.54 | 138.77 | 140.29 | 35,171,208 | -0.85(-0.60%) |
Dec 27, 2022 | 150.66 | 150.92 | 140.49 | 141.14 | 46,666,988 | -10.84(-7.14%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.75 | 151.98 | 34,950,976 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.29 | 148.74 | 153.31 | 56,488,544 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.18 | 161.00 | 164.92 | 32,492,442 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.01 | 158.44 | 160.77 | 40,775,676 | -1.69(-1.04%) |
Dec 19, 2022 | 165.63 | 166.00 | 161.37 | 162.46 | 35,390,264 | -3.17(-1.91%) |
Dec 16, 2022 | 168.55 | 170.32 | 164.01 | 165.62 | 47,871,728 | -3.81(-2.25%) |
Dec 15, 2022 | 171.37 | 173.11 | 166.91 | 169.43 | 47,860,364 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.42 | 174.11 | 176.65 | 50,064,816 | -3.98(-2.20%) |
Dec 13, 2022 | 185.21 | 187.80 | 177.02 | 180.62 | 65,669,192 | +5.37(+3.06%) |
Dec 12, 2022 | 170.28 | 175.29 | 167.88 | 175.26 | 45,678,344 | +5.34(+3.14%) |
Dec 09, 2022 | 171.51 | 175.74 | 169.66 | 169.92 | 46,558,268 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.70 | 159.51 | 171.60 | 51,502,396 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,215,324 | +1.33(+0.83%) |
Dec 06, 2022 | 165.21 | 165.64 | 158.11 | 159.79 | 35,290,612 | -6.23(-3.75%) |
Dec 05, 2022 | 166.70 | 169.86 | 164.63 | 166.01 | 35,221,020 | -2.66(-1.58%) |
Dec 02, 2022 | 166.50 | 169.24 | 164.36 | 168.67 | 37,167,520 | -2.59(-1.51%) |
Dec 01, 2022 | 169.90 | 172.56 | 166.26 | 171.26 | 47,067,960 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.21 | 155.89 | 169.14 | 56,478,708 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,837,848 | -1.88(-1.19%) |
Nov 28, 2022 | 160.13 | 163.44 | 157.13 | 158.15 | 30,397,536 | -4.43(-2.72%) |
Nov 25, 2022 | 163.05 | 164.74 | 161.59 | 162.57 | 16,806,736 | -2.49(-1.51%) |
Nov 23, 2022 | 160.85 | 165.14 | 160.35 | 165.06 | 42,757,524 | +4.81(+3.00%) |
Nov 22, 2022 | 153.16 | 160.45 | 151.10 | 160.25 | 47,239,528 | +7.20(+4.71%) |
Nov 21, 2022 | 151.35 | 154.65 | 150.68 | 153.05 | 40,478,132 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.08 | 153.97 | 49,246,296 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.53 | 155.23 | 156.65 | 71,081,544 | -2.33(-1.46%) |
Nov 16, 2022 | 161.49 | 163.49 | 158.61 | 158.98 | 64,242,212 | -7.55(-4.54%) |
Nov 15, 2022 | 167.08 | 169.85 | 163.69 | 166.53 | 54,523,876 | +3.71(+2.28%) |
Nov 14, 2022 | 162.05 | 165.27 | 159.10 | 162.82 | 52,774,032 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.76 | 154.70 | 163.14 | 65,661,940 | +5.77(+3.66%) |
Nov 10, 2022 | 147.88 | 157.61 | 145.36 | 157.38 | 70,041,432 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.48 | 137.65 | 45,424,408 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.79 | 142.05 | 145.91 | 59,521,488 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.43 | 142.90 | 40,973,808 | +1.26(+0.89%) |
Nov 04, 2022 | 139.75 | 142.18 | 136.86 | 141.64 | 61,306,856 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.70 | 129.46 | 134.10 | 50,019,724 | +2.02(+1.53%) |
Nov 02, 2022 | 138.39 | 132.01 | 132.09 | 67,277,784 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.00 | 139.14 | 135.09 | 135.32 | 43,285,764 | +0.46(+0.34%) |
Oct 31, 2022 | 137.67 | 138.27 | 132.87 | 134.87 | 48,664,436 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.39 | 130.51 | 138.23 | 52,145,004 | +6.57(+4.99%) |
Oct 27, 2022 | 136.19 | 138.27 | 131.12 | 131.66 | 58,339,944 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,523,208 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.54 | 132.51 | 50,555,448 | +6.62(+5.25%) |
Oct 24, 2022 | 124.98 | 127.00 | 120.55 | 125.89 | 51,772,120 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.88 | 118.78 | 124.56 | 61,003,736 | +2.72(+2.23%) |
Oct 20, 2022 | 121.04 | 127.59 | 120.96 | 121.84 | 65,208,588 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.40 | 118.25 | 120.42 | 52,317,980 | +0.84(+0.70%) |
Oct 18, 2022 | 123.34 | 124.82 | 116.09 | 119.58 | 65,963,728 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,063,548 | +6.61(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.95 | 112.18 | 71,403,280 | -7.33(-6.13%) |
Oct 13, 2022 | 109.62 | 120.69 | 108.05 | 119.51 | 85,052,144 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,277,976 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.74 | 115.77 | 66,768,232 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 113.99 | 116.61 | 69,887,232 | -4.06(-3.36%) |
Oct 07, 2022 | 124.95 | 126.60 | 120.13 | 120.67 | 67,300,296 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.45 | 130.93 | 131.20 | 64,374,576 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.11 | 131.99 | 50,927,624 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,430,240 | +6.55(+5.24%) |
Oct 03, 2022 | 123.37 | 126.68 | 120.96 | 125.02 | 54,745,300 | +3.73(+3.07%) |
Sep 30, 2022 | 120.78 | 126.23 | 120.66 | 121.30 | 56,607,984 | -0.81(-0.66%) |
Sep 29, 2022 | 124.38 | 124.90 | 119.37 | 122.11 | 53,261,772 | -5.16(-4.05%) |
Sep 28, 2022 | 124.00 | 128.13 | 123.44 | 127.26 | 54,239,416 | +3.23(+2.60%) |
Sep 27, 2022 | 124.97 | 127.26 | 122.48 | 124.03 | 55,341,244 | +1.85(+1.51%) |
Sep 26, 2022 | 124.81 | 126.49 | 122.05 | 122.19 | 54,720,008 | -2.88(-2.30%) |
Sep 23, 2022 | 124.10 | 126.01 | 122.47 | 125.06 | 66,382,740 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.18 | 125.51 | 75,910,304 | -7.00(-5.28%) |
Sep 21, 2022 | 132.03 | 140.20 | 131.00 | 132.51 | 80,692,352 | +0.85(+0.65%) |
Sep 20, 2022 | 132.05 | 134.72 | 130.47 | 131.66 | 52,496,376 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,047,020 | +1.84(+1.39%) |
Sep 16, 2022 | 127.32 | 132.02 | 126.07 | 131.88 | 67,134,192 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.80 | 129.19 | 52,311,228 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,862,252 | -0.03(-0.02%) |
Sep 13, 2022 | 137.91 | 139.11 | 130.89 | 131.21 | 71,486,976 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,409,480 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.15 | 143.80 | 48,751,100 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.79 | 62,493,036 | +2.76(+2.01%) |
Sep 07, 2022 | 135.52 | 138.27 | 133.36 | 137.03 | 51,285,184 | +2.53(+1.88%) |
Sep 06, 2022 | 137.16 | 137.64 | 133.37 | 134.50 | 53,596,080 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.76 | 136.32 | 74,426,320 | -2.90(-2.08%) |
Sep 01, 2022 | 141.94 | 143.65 | 132.56 | 139.22 | 117,915,968 | -11.56(-7.66%) |
Aug 31, 2022 | 153.67 | 155.23 | 149.42 | 150.78 | 56,938,112 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.51 | 53,055,280 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.20 | 157.50 | 157.84 | 49,786,708 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.19 | 162.43 | 76,995,640 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,111,040 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.87 | 168.77 | 172.03 | 52,068,440 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.46 | 169.52 | 171.62 | 37,025,120 | +1.47(+0.86%) |
Aug 22, 2022 | 174.71 | 175.39 | 169.48 | 170.16 | 40,979,976 | -8.14(-4.57%) |
Aug 19, 2022 | 183.86 | 185.00 | 177.51 | 178.30 | 44,207,168 | -9.23(-4.92%) |
Aug 18, 2022 | 182.81 | 188.45 | 181.63 | 187.53 | 41,572,832 | +4.38(+2.39%) |
Aug 17, 2022 | 185.03 | 186.68 | 181.25 | 183.15 | 44,699,628 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.21 | 184.81 | 188.59 | 45,212,968 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.43 | 185.93 | 190.12 | 45,792,744 | +3.23(+1.73%) |
Aug 12, 2022 | 181.40 | 186.98 | 179.34 | 186.89 | 47,861,368 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.87 | 178.57 | 179.25 | 50,970,736 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.98 | 180.78 | 59,779,816 | +10.10(+5.92%) |
Aug 09, 2022 | 172.33 | 174.28 | 167.06 | 170.68 | 66,869,712 | -7.06(-3.97%) |
Aug 08, 2022 | 174.83 | 182.19 | 172.23 | 177.74 | 98,408,272 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.08 | 186.46 | 189.69 | 38,656,956 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.53 | 187.40 | 191.94 | 40,994,684 | +3.22(+1.70%) |
Aug 03, 2022 | 181.64 | 189.48 | 181.18 | 188.73 | 41,850,828 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.17 | 180.81 | 185.06 | 48,957,852 | +0.85(+0.46%) |
Aug 01, 2022 | 181.62 | 188.26 | 179.71 | 184.21 | 47,678,700 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.24 | 176.73 | 181.43 | 43,597,324 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.21 | 179.65 | 47,480,500 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,988,868 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.60 | 165.15 | 39,743,324 | -4.91(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.31 | 170.06 | 48,098,556 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.18 | 173.00 | 53,725,220 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,711,448 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.13 | 167.83 | 177.88 | 76,091,736 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.92 | 161.55 | 169.73 | 70,236,008 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.79 | 159.85 | 160.84 | 67,033,612 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.45 | 38,635,204 | +3.89(+2.54%) |
Jul 14, 2022 | 150.92 | 154.56 | 147.12 | 153.56 | 45,615,748 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.48 | 52,216,972 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.14 | 148.62 | 150.66 | 45,869,984 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.22 | 151.36 | 43,822,560 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.20 | 153.72 | 158.21 | 46,854,460 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.28 | 153.72 | 158.41 | 49,317,248 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.73 | 151.14 | 52,932,424 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,235,888 | +4.41(+3.04%) |
Jul 01, 2022 | 148.83 | 150.47 | 143.76 | 145.07 | 57,842,908 | -6.35(-4.20%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.43 | 68,657,176 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.25 | 48,273,924 | -4.40(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,214,828 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.08 | 168.51 | 42,828,988 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.22 | 162.92 | 171.08 | 47,266,180 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.36 | 162.07 | 46,392,388 | -1.35(-0.83%) |
Jun 22, 2022 | 162.09 | 166.44 | 161.63 | 163.42 | 43,791,244 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.90 | 163.89 | 165.48 | 48,355,604 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.78 | 153.12 | 158.63 | 63,101,596 | +2.79(+1.79%) |
Jun 16, 2022 | 158.43 | 159.25 | 153.84 | 155.84 | 57,010,136 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.09 | 56,415,724 | +6.90(+4.36%) |
Jun 14, 2022 | 157.14 | 160.49 | 153.95 | 158.19 | 46,974,540 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.94 | 155.89 | 156.30 | 60,431,656 | -13.25(-7.82%) |
Jun 10, 2022 | 175.81 | 176.78 | 168.51 | 169.56 | 46,615,156 | -10.73(-5.95%) |
Jun 09, 2022 | 184.61 | 189.13 | 180.22 | 180.29 | 39,579,188 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.59 | 185.15 | 186.28 | 36,336,804 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.65 | 189.02 | 38,915,224 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.12 | 185.40 | 187.62 | 42,264,448 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.98 | 186.96 | 60,105,444 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.94 | 181.75 | 195.67 | 64,998,028 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.96 | 54,596,220 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.75 | 183.26 | 186.48 | 66,451,044 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,933,216 | +9.59(+5.38%) |
May 26, 2022 | 160.15 | 180.69 | 160.01 | 178.28 | 99,723,968 | +8.75(+5.16%) |
May 25, 2022 | 159.99 | 170.89 | 159.79 | 169.53 | 77,932,888 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.33 | 58,854,676 | -7.43(-4.40%) |
May 23, 2022 | 162.53 | 168.93 | 161.58 | 168.76 | 64,040,776 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.72 | 73,678,400 | -4.29(-2.51%) |
May 19, 2022 | 169.15 | 176.64 | 167.12 | 171.02 | 62,172,296 | +1.86(+1.10%) |
May 18, 2022 | 176.82 | 180.95 | 168.42 | 169.16 | 54,509,528 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.47 | 176.11 | 181.54 | 58,644,768 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.65 | 170.84 | 172.42 | 52,181,752 | -4.41(-2.50%) |
May 13, 2022 | 167.66 | 179.05 | 165.71 | 176.83 | 67,130,144 | +15.29(+9.47%) |
May 12, 2022 | 161.98 | 167.66 | 155.47 | 161.54 | 70,877,736 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.30 | 165.47 | 166.09 | 67,077,148 | -9.64(-5.48%) |
May 10, 2022 | 176.66 | 181.75 | 170.03 | 175.72 | 76,226,680 | +6.44(+3.80%) |
May 09, 2022 | 180.11 | 182.31 | 168.05 | 169.28 | 64,568,760 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.87 | 179.67 | 186.51 | 63,411,364 | -1.69(-0.90%) |
May 05, 2022 | 198.41 | 198.99 | 184.76 | 188.20 | 62,683,488 | -14.88(-7.33%) |
May 04, 2022 | 198.97 | 203.74 | 187.27 | 203.08 | 64,933,260 | +7.31(+3.73%) |
May 03, 2022 | 193.75 | 198.00 | 191.08 | 195.77 | 47,607,264 | +0.69(+0.35%) |
May 02, 2022 | 185.16 | 195.49 | 183.67 | 195.08 | 57,259,304 | +9.85(+5.32%) |
Apr 29, 2022 | 193.77 | 201.03 | 184.93 | 185.23 | 50,156,488 | -12.33(-6.24%) |
Apr 28, 2022 | 189.43 | 200.11 | 184.66 | 197.56 | 57,049,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.74 | 191.42 | 182.66 | 183.91 | 49,975,980 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.62 | 186.46 | 187.64 | 65,351,548 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,212,312 | +3.87(+1.98%) |
Apr 22, 2022 | 202.77 | 204.60 | 194.75 | 194.90 | 62,612,928 | -6.67(-3.31%) |
Apr 21, 2022 | 216.81 | 223.63 | 199.74 | 201.57 | 65,675,340 | -12.97(-6.05%) |
Apr 20, 2022 | 224.88 | 226.41 | 211.73 | 214.54 | 46,921,336 | -7.15(-3.23%) |
Apr 19, 2022 | 216.92 | 223.44 | 212.87 | 221.69 | 51,322,708 | +4.14(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.52 | 217.55 | 52,567,460 | +5.24(+2.47%) |
Apr 14, 2022 | 224.76 | 227.48 | 211.40 | 212.31 | 56,983,444 | -9.44(-4.26%) |
Apr 13, 2022 | 217.00 | 224.71 | 214.27 | 221.74 | 51,738,108 | +6.98(+3.25%) |
Apr 12, 2022 | 225.08 | 226.96 | 212.55 | 214.76 | 66,256,016 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.91 | 216.32 | 218.89 | 57,527,212 | -12.00(-5.20%) |
Apr 08, 2022 | 238.86 | 238.92 | 230.32 | 230.89 | 52,563,024 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.90 | 234.48 | 241.77 | 55,830,608 | -1.99(-0.82%) |
Apr 06, 2022 | 249.02 | 252.67 | 239.72 | 243.76 | 70,420,208 | -15.22(-5.88%) |
Apr 05, 2022 | 272.19 | 272.84 | 257.87 | 258.98 | 43,700,364 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.79 | 273.25 | 39,808,396 | +6.47(+2.43%) |
Apr 01, 2022 | 273.40 | 274.61 | 262.33 | 266.78 | 51,790,340 | -5.73(-2.10%) |
Mar 31, 2022 | 277.46 | 282.12 | 272.35 | 272.51 | 52,397,480 | -4.03(-1.46%) |
Mar 30, 2022 | 282.68 | 284.59 | 274.68 | 276.54 | 46,377,788 | -9.65(-3.37%) |
Mar 29, 2022 | 286.58 | 289.09 | 279.44 | 286.19 | 48,925,084 | +4.36(+1.55%) |
Mar 28, 2022 | 277.19 | 282.14 | 271.71 | 281.83 | 42,574,952 | +5.01(+1.81%) |
Mar 25, 2022 | 278.50 | 283.21 | 272.36 | 276.81 | 57,976,540 | -4.32(-1.54%) |
Mar 24, 2022 | 261.32 | 282.83 | 258.74 | 281.14 | 87,796,408 | +25.13(+9.81%) |
Mar 23, 2022 | 260.92 | 265.77 | 255.42 | 256.01 | 50,237,048 | -8.89(-3.36%) |
Mar 22, 2022 | 266.93 | 272.03 | 260.38 | 264.90 | 54,760,424 | -2.10(-0.79%) |
Mar 21, 2022 | 264.73 | 271.17 | 259.34 | 267.00 | 59,216,064 | +2.81(+1.06%) |
Mar 18, 2022 | 247.67 | 265.35 | 245.92 | 264.19 | 73,528,488 | +16.85(+6.81%) |
Mar 17, 2022 | 240.89 | 248.10 | 238.75 | 247.34 | 47,209,360 | +2.70(+1.10%) |
Mar 16, 2022 | 234.70 | 245.65 | 231.42 | 244.65 | 67,224,680 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.08 | 212.95 | 229.43 | 49,258,264 | +16.41(+7.70%) |
Mar 14, 2022 | 218.41 | 222.33 | 211.32 | 213.03 | 38,533,700 | -7.69(-3.48%) |
Mar 11, 2022 | 229.92 | 231.15 | 220.18 | 220.72 | 36,768,532 | -5.57(-2.46%) |
Mar 10, 2022 | 225.02 | 227.59 | 218.54 | 226.29 | 42,810,312 | -3.56(-1.55%) |
Mar 09, 2022 | 223.58 | 231.90 | 222.18 | 229.84 | 49,255,060 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.44 | 206.23 | 214.86 | 55,729,828 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.03 | 213.03 | 213.25 | 45,014,512 | -15.82(-6.91%) |
Mar 04, 2022 | 233.54 | 236.50 | 224.53 | 229.06 | 43,256,984 | -7.77(-3.28%) |
Mar 03, 2022 | 242.31 | 242.95 | 234.39 | 236.84 | 36,391,840 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.78 | 233.85 | 241.89 | 38,973,440 | +7.46(+3.18%) |
Mar 01, 2022 | 242.56 | 243.41 | 230.99 | 234.43 | 41,213,304 | -9.07(-3.72%) |
Feb 28, 2022 | 239.57 | 246.29 | 236.95 | 243.50 | 47,710,004 | +2.28(+0.94%) |
Feb 25, 2022 | 236.86 | 241.82 | 234.67 | 241.22 | 52,964,068 | +4.08(+1.72%) |
Feb 24, 2022 | 209.84 | 237.65 | 208.69 | 237.13 | 73,557,184 | +13.59(+6.08%) |
Feb 23, 2022 | 237.67 | 241.20 | 222.69 | 223.54 | 56,567,780 | -10.01(-4.29%) |
Feb 22, 2022 | 230.01 | 240.29 | 229.66 | 233.56 | 63,345,192 | -2.52(-1.07%) |
Feb 18, 2022 | 236.07 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.93 | 257.47 | 241.30 | 244.71 | 81,048,632 | -20.01(-7.56%) |
Feb 16, 2022 | 262.21 | 265.43 | 255.15 | 264.72 | 72,550,880 | +0.16(+0.06%) |
Feb 15, 2022 | 249.13 | 265.06 | 247.48 | 264.56 | 70,112,560 | +21.70(+8.94%) |
Feb 14, 2022 | 238.99 | 248.39 | 237.20 | 242.86 | 44,017,072 | +3.72(+1.56%) |
Feb 11, 2022 | 258.78 | 261.14 | 237.38 | 239.14 | 60,643,708 | -18.72(-7.26%) |
Feb 10, 2022 | 259.57 | 268.86 | 255.63 | 257.86 | 51,287,980 | -8.80(-3.30%) |
Feb 09, 2022 | 255.85 | 266.86 | 253.16 | 266.66 | 52,426,436 | +15.95(+6.36%) |
Feb 08, 2022 | 243.24 | 251.77 | 239.45 | 250.71 | 40,966,604 | +3.79(+1.54%) |
Feb 07, 2022 | 243.37 | 251.45 | 241.67 | 246.92 | 37,622,304 | +4.08(+1.68%) |
Feb 04, 2022 | 239.37 | 245.99 | 235.97 | 242.84 | 35,534,852 | +3.70(+1.55%) |
Feb 03, 2022 | 244.22 | 237.45 | 239.13 | 41,003,144 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.56 | 257.79 | 245.17 | 252.07 | 54,202,580 | +6.05(+2.46%) |