Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 192.20 | 195.81 | 190.76 | 195.68 | 1,383,928 | +3.19(+1.66%) |
Nov 29, 2022 | 194.98 | 196.15 | 189.25 | 192.49 | 1,272,144 | -3.38(-1.73%) |
Nov 28, 2022 | 194.53 | 199.97 | 194.53 | 195.87 | 1,501,072 | -0.73(-0.37%) |
Nov 25, 2022 | 196.25 | 199.21 | 195.01 | 196.60 | 686,231 | +0.90(+0.46%) |
Nov 23, 2022 | 188.25 | 196.10 | 185.23 | 195.70 | 2,500,737 | +5.74(+3.02%) |
Nov 22, 2022 | 178.50 | 192.32 | 177.19 | 189.96 | 5,383,571 | +32.32(+20.50%) |
Nov 21, 2022 | 156.45 | 160.97 | 154.22 | 157.64 | 1,892,565 | -0.22(-0.14%) |
Nov 18, 2022 | 161.33 | 169.79 | 156.56 | 157.86 | 3,088,073 | +6.99(+4.63%) |
Nov 17, 2022 | 148.12 | 151.12 | 144.70 | 150.87 | 1,826,068 | +1.31(+0.88%) |
Nov 16, 2022 | 151.68 | 152.88 | 145.13 | 149.56 | 1,654,698 | -7.07(-4.51%) |
Nov 15, 2022 | 158.38 | 163.15 | 154.94 | 156.63 | 1,703,812 | +2.97(+1.93%) |
Nov 14, 2022 | 149.21 | 157.25 | 146.52 | 153.66 | 1,911,173 | +2.61(+1.73%) |
Nov 11, 2022 | 147.91 | 153.38 | 145.80 | 151.05 | 1,302,529 | +4.87(+3.33%) |
Nov 10, 2022 | 140.00 | 147.75 | 139.99 | 146.18 | 1,216,702 | +12.42(+9.29%) |
Nov 09, 2022 | 132.06 | 137.13 | 132.06 | 133.76 | 1,640,671 | +1.32(+1.00%) |
Nov 08, 2022 | 136.05 | 136.71 | 127.93 | 132.44 | 1,299,570 | -2.50(-1.85%) |
Nov 07, 2022 | 138.74 | 139.29 | 134.72 | 134.94 | 1,299,209 | -3.96(-2.85%) |
Nov 04, 2022 | 140.61 | 142.73 | 136.75 | 138.90 | 1,357,674 | +0.90(+0.65%) |
Nov 03, 2022 | 130.43 | 138.73 | 129.92 | 138.00 | 1,151,102 | +6.35(+4.82%) |
Nov 02, 2022 | 138.56 | 131.49 | 131.65 | 1,421,703 | -8.46(-6.04%) | |
Nov 01, 2022 | 145.46 | 147.82 | 137.48 | 140.11 | 1,104,625 | -2.85(-1.99%) |
Oct 31, 2022 | 139.94 | 144.01 | 139.52 | 142.96 | 1,120,013 | +3.64(+2.61%) |
Oct 28, 2022 | 140.54 | 142.44 | 135.71 | 139.32 | 1,524,986 | -1.82(-1.29%) |
Oct 27, 2022 | 138.96 | 145.82 | 138.62 | 141.14 | 1,390,613 | +3.10(+2.25%) |
Oct 26, 2022 | 140.29 | 145.70 | 137.14 | 138.04 | 1,707,476 | -2.43(-1.73%) |
Oct 25, 2022 | 127.37 | 142.22 | 126.97 | 140.47 | 2,811,392 | +15.32(+12.24%) |
Oct 24, 2022 | 118.82 | 125.17 | 117.04 | 125.15 | 1,465,103 | +5.85(+4.90%) |
Oct 21, 2022 | 116.10 | 120.94 | 114.96 | 119.30 | 1,980,579 | +3.74(+3.24%) |
Oct 20, 2022 | 116.50 | 119.62 | 114.82 | 115.56 | 1,316,537 | +0.19(+0.16%) |
Oct 19, 2022 | 117.97 | 119.80 | 113.30 | 115.37 | 881,709 | -3.43(-2.89%) |
Oct 18, 2022 | 118.99 | 121.46 | 117.74 | 118.80 | 1,671,365 | +2.49(+2.14%) |
Oct 17, 2022 | 113.93 | 117.35 | 113.79 | 116.31 | 1,415,405 | +5.39(+4.86%) |
Oct 14, 2022 | 116.17 | 117.98 | 110.52 | 110.92 | 1,280,948 | -4.33(-3.76%) |
Oct 13, 2022 | 111.36 | 117.50 | 109.72 | 115.25 | 1,259,398 | +0.76(+0.66%) |
Oct 12, 2022 | 115.98 | 117.41 | 114.20 | 114.49 | 767,348 | -1.34(-1.16%) |
Oct 11, 2022 | 115.15 | 118.56 | 114.52 | 115.83 | 1,432,650 | +0.09(+0.08%) |
Oct 10, 2022 | 118.91 | 119.48 | 114.36 | 115.74 | 1,001,572 | -3.22(-2.71%) |
Oct 07, 2022 | 119.80 | 120.50 | 117.47 | 118.96 | 1,265,999 | -3.32(-2.72%) |
Oct 06, 2022 | 122.89 | 124.95 | 121.53 | 122.28 | 1,426,571 | -1.19(-0.96%) |
Oct 05, 2022 | 120.78 | 125.72 | 120.10 | 123.47 | 1,588,349 | +0.59(+0.48%) |
Oct 04, 2022 | 119.12 | 123.26 | 118.43 | 122.88 | 1,347,376 | +7.23(+6.25%) |
Oct 03, 2022 | 113.14 | 115.83 | 108.15 | 115.65 | 1,550,194 | +3.76(+3.36%) |
Sep 30, 2022 | 110.02 | 115.94 | 106.47 | 111.89 | 1,857,210 | +2.11(+1.92%) |
Sep 29, 2022 | 114.78 | 116.36 | 109.14 | 109.78 | 1,542,690 | -7.06(-6.04%) |
Sep 28, 2022 | 115.19 | 118.40 | 113.94 | 116.84 | 1,784,484 | +1.88(+1.64%) |
Sep 27, 2022 | 116.26 | 119.49 | 114.31 | 114.96 | 983,284 | +0.21(+0.18%) |
Sep 26, 2022 | 120.67 | 123.70 | 114.22 | 114.75 | 1,252,419 | -6.25(-5.17%) |
Sep 23, 2022 | 120.99 | 124.09 | 118.03 | 121.00 | 1,079,298 | -1.90(-1.55%) |
Sep 22, 2022 | 127.23 | 128.15 | 122.82 | 122.90 | 1,658,395 | -4.79(-3.75%) |
Sep 21, 2022 | 134.14 | 136.73 | 127.32 | 127.69 | 783,324 | -5.78(-4.33%) |
Sep 20, 2022 | 137.38 | 137.99 | 130.37 | 133.47 | 766,169 | -5.25(-3.78%) |
Sep 19, 2022 | 139.82 | 143.06 | 136.94 | 138.72 | 874,996 | -2.62(-1.85%) |
Sep 16, 2022 | 137.30 | 142.40 | 135.71 | 141.34 | 1,073,928 | +2.13(+1.53%) |
Sep 15, 2022 | 138.53 | 144.14 | 137.55 | 139.21 | 801,574 | +1.48(+1.07%) |
Sep 14, 2022 | 141.24 | 141.24 | 135.51 | 137.73 | 1,290,524 | -3.52(-2.49%) |
Sep 13, 2022 | 147.95 | 148.85 | 140.43 | 141.25 | 871,881 | -12.08(-7.88%) |
Sep 12, 2022 | 150.99 | 157.24 | 150.99 | 153.33 | 1,414,369 | +3.59(+2.40%) |
Sep 09, 2022 | 150.56 | 152.47 | 148.43 | 149.74 | 992,621 | +0.96(+0.65%) |
Sep 08, 2022 | 146.64 | 150.26 | 144.16 | 148.78 | 799,649 | +0.58(+0.39%) |
Sep 07, 2022 | 139.59 | 148.79 | 138.72 | 148.20 | 1,240,454 | +8.48(+6.07%) |
Sep 06, 2022 | 144.49 | 145.29 | 139.44 | 139.72 | 799,533 | -3.74(-2.61%) |
Sep 02, 2022 | 145.77 | 146.33 | 141.39 | 143.46 | 723,581 | -0.35(-0.24%) |
Sep 01, 2022 | 139.59 | 144.10 | 138.80 | 143.81 | 852,919 | +3.62(+2.58%) |
Aug 31, 2022 | 140.56 | 142.00 | 138.16 | 140.19 | 977,251 | -1.15(-0.81%) |
Aug 30, 2022 | 145.26 | 146.20 | 141.21 | 141.34 | 992,798 | -1.93(-1.35%) |
Aug 29, 2022 | 143.06 | 148.44 | 141.62 | 143.27 | 1,055,097 | -1.54(-1.06%) |
Aug 26, 2022 | 147.03 | 148.69 | 141.42 | 144.81 | 1,968,951 | -2.20(-1.50%) |
Aug 25, 2022 | 145.00 | 159.04 | 142.45 | 147.01 | 6,205,398 | -16.72(-10.21%) |
Aug 24, 2022 | 157.59 | 165.29 | 155.54 | 163.73 | 1,430,142 | +4.93(+3.10%) |
Aug 23, 2022 | 153.23 | 158.95 | 152.53 | 158.80 | 922,730 | +4.82(+3.13%) |
Aug 22, 2022 | 159.53 | 160.61 | 153.69 | 153.98 | 1,079,304 | -9.33(-5.71%) |
Aug 19, 2022 | 168.50 | 169.42 | 161.67 | 163.31 | 1,280,997 | -5.68(-3.36%) |
Aug 18, 2022 | 167.38 | 169.76 | 164.30 | 168.99 | 839,462 | -1.18(-0.69%) |
Aug 17, 2022 | 163.92 | 173.90 | 162.60 | 170.17 | 1,456,896 | +2.06(+1.23%) |
Aug 16, 2022 | 158.76 | 173.30 | 158.76 | 168.11 | 1,632,774 | +8.11(+5.07%) |
Aug 15, 2022 | 162.01 | 163.46 | 158.23 | 160.00 | 664,551 | -3.75(-2.29%) |
Aug 12, 2022 | 166.54 | 166.92 | 162.55 | 163.75 | 711,648 | -0.35(-0.21%) |
Aug 11, 2022 | 160.06 | 164.12 | 158.24 | 164.10 | 1,217,885 | +7.11(+4.53%) |
Aug 10, 2022 | 157.21 | 160.24 | 156.78 | 156.99 | 664,945 | +2.99(+1.94%) |
Aug 09, 2022 | 160.68 | 160.68 | 153.49 | 154.00 | 1,032,965 | -7.78(-4.81%) |
Aug 08, 2022 | 156.21 | 164.34 | 156.21 | 161.78 | 1,026,721 | +6.86(+4.43%) |
Aug 05, 2022 | 154.45 | 157.60 | 153.00 | 154.92 | 634,523 | -2.98(-1.89%) |
Aug 04, 2022 | 155.76 | 158.09 | 153.60 | 157.90 | 832,721 | +2.67(+1.72%) |
Aug 03, 2022 | 149.78 | 155.87 | 149.36 | 155.23 | 748,282 | +7.18(+4.85%) |
Aug 02, 2022 | 150.06 | 150.06 | 147.08 | 148.05 | 836,700 | -2.12(-1.41%) |
Aug 01, 2022 | 140.56 | 151.45 | 139.18 | 150.17 | 878,082 | +9.04(+6.41%) |
Jul 29, 2022 | 144.34 | 145.16 | 137.55 | 141.13 | 1,300,527 | -2.99(-2.07%) |
Jul 28, 2022 | 145.02 | 147.36 | 140.81 | 144.12 | 1,049,400 | -0.25(-0.17%) |
Jul 27, 2022 | 142.86 | 145.04 | 138.49 | 144.37 | 834,944 | +4.43(+3.17%) |
Jul 26, 2022 | 144.05 | 146.64 | 139.39 | 139.94 | 2,531,345 | -11.84(-7.80%) |
Jul 25, 2022 | 155.90 | 155.90 | 149.32 | 151.78 | 1,115,020 | -4.61(-2.95%) |
Jul 22, 2022 | 155.77 | 160.22 | 154.81 | 156.39 | 809,102 | +0.91(+0.59%) |
Jul 21, 2022 | 151.66 | 156.28 | 150.54 | 155.48 | 883,763 | +3.48(+2.29%) |
Jul 20, 2022 | 147.36 | 152.25 | 146.75 | 152.00 | 973,693 | +4.51(+3.06%) |
Jul 19, 2022 | 145.34 | 148.20 | 143.39 | 147.49 | 937,934 | +5.09(+3.57%) |
Jul 18, 2022 | 142.23 | 145.86 | 140.45 | 142.40 | 1,701,324 | +2.29(+1.63%) |
Jul 15, 2022 | 140.47 | 141.98 | 137.86 | 140.11 | 1,298,747 | +1.04(+0.75%) |
Jul 14, 2022 | 141.89 | 143.27 | 138.02 | 139.07 | 1,609,488 | -5.68(-3.92%) |
Jul 13, 2022 | 144.23 | 147.45 | 141.52 | 144.75 | 791,078 | -1.90(-1.30%) |
Jul 12, 2022 | 146.77 | 150.63 | 145.69 | 146.65 | 655,212 | -0.32(-0.22%) |
Jul 11, 2022 | 150.94 | 151.55 | 146.38 | 146.97 | 606,623 | -5.23(-3.44%) |
Jul 08, 2022 | 152.51 | 153.64 | 150.35 | 152.20 | 618,373 | -1.87(-1.21%) |
Jul 07, 2022 | 148.04 | 154.68 | 147.00 | 154.07 | 709,014 | +6.78(+4.60%) |
Jul 06, 2022 | 148.65 | 152.29 | 144.80 | 147.29 | 710,194 | +0.08(+0.05%) |
Jul 05, 2022 | 136.23 | 147.85 | 134.66 | 147.21 | 1,281,600 | +9.21(+6.67%) |
Jul 01, 2022 | 135.00 | 138.16 | 133.28 | 138.00 | 745,249 | +1.77(+1.30%) |
Jun 30, 2022 | 140.00 | 141.15 | 135.68 | 136.23 | 1,302,898 | -6.77(-4.73%) |
Jun 29, 2022 | 146.63 | 147.99 | 141.09 | 143.00 | 1,144,670 | -5.03(-3.40%) |
Jun 28, 2022 | 157.40 | 160.78 | 147.87 | 148.03 | 685,047 | -8.71(-5.56%) |
Jun 27, 2022 | 161.25 | 161.75 | 155.61 | 156.74 | 632,997 | -3.24(-2.03%) |
Jun 24, 2022 | 152.05 | 161.74 | 151.00 | 159.98 | 994,540 | +10.18(+6.80%) |
Jun 23, 2022 | 149.64 | 151.50 | 143.35 | 149.80 | 1,465,483 | +0.52(+0.35%) |
Jun 22, 2022 | 149.91 | 154.86 | 148.49 | 149.28 | 1,460,778 | -5.66(-3.65%) |
Jun 21, 2022 | 157.92 | 160.96 | 153.63 | 154.94 | 596,863 | -0.39(-0.25%) |
Jun 17, 2022 | 150.07 | 157.03 | 149.00 | 155.33 | 1,556,746 | +4.20(+2.78%) |
Jun 16, 2022 | 156.92 | 157.04 | 149.97 | 151.13 | 1,170,687 | -10.09(-6.26%) |
Jun 15, 2022 | 159.16 | 163.64 | 159.01 | 161.22 | 556,748 | +2.79(+1.76%) |
Jun 14, 2022 | 162.18 | 164.85 | 158.17 | 158.43 | 696,144 | -2.66(-1.65%) |
Jun 13, 2022 | 163.23 | 166.54 | 160.20 | 161.09 | 766,054 | -7.14(-4.24%) |
Jun 10, 2022 | 171.90 | 173.20 | 166.87 | 168.23 | 704,277 | -5.68(-3.27%) |
Jun 09, 2022 | 174.72 | 177.24 | 173.37 | 173.91 | 570,775 | -2.31(-1.31%) |
Jun 08, 2022 | 175.36 | 179.34 | 173.45 | 176.22 | 771,099 | -0.16(-0.09%) |
Jun 07, 2022 | 170.05 | 176.79 | 169.32 | 176.38 | 879,777 | +1.49(+0.85%) |
Jun 06, 2022 | 171.88 | 175.26 | 168.81 | 174.89 | 804,274 | +4.02(+2.35%) |
Jun 03, 2022 | 172.22 | 175.51 | 169.65 | 170.87 | 790,947 | -3.28(-1.88%) |
Jun 02, 2022 | 165.51 | 176.12 | 165.26 | 174.15 | 939,598 | +9.20(+5.58%) |
Jun 01, 2022 | 170.64 | 170.72 | 163.47 | 164.95 | 905,933 | -3.35(-1.99%) |
May 31, 2022 | 167.51 | 170.55 | 162.34 | 168.30 | 1,474,855 | -3.33(-1.94%) |
May 27, 2022 | 168.03 | 173.09 | 165.10 | 171.63 | 1,605,446 | +1.76(+1.04%) |
May 26, 2022 | 160.00 | 175.16 | 159.51 | 169.87 | 2,049,095 | +13.58(+8.69%) |
May 25, 2022 | 144.86 | 158.38 | 144.31 | 156.29 | 1,317,442 | +10.84(+7.45%) |
May 24, 2022 | 151.72 | 152.28 | 142.41 | 145.45 | 1,353,767 | -10.00(-6.43%) |
May 23, 2022 | 150.51 | 158.63 | 149.34 | 155.45 | 1,254,371 | +4.74(+3.15%) |
May 20, 2022 | 161.50 | 161.93 | 144.37 | 150.71 | 4,005,158 | -26.49(-14.95%) |
May 19, 2022 | 175.17 | 179.91 | 173.86 | 177.20 | 1,475,467 | -0.26(-0.15%) |
May 18, 2022 | 179.82 | 187.43 | 176.22 | 177.46 | 2,242,943 | +2.62(+1.50%) |
May 17, 2022 | 173.83 | 175.03 | 166.35 | 174.84 | 1,206,545 | +2.38(+1.38%) |
May 16, 2022 | 170.81 | 174.61 | 168.09 | 172.46 | 1,145,294 | -0.04(-0.02%) |
May 13, 2022 | 173.97 | 176.63 | 171.15 | 172.50 | 895,764 | +0.47(+0.27%) |
May 12, 2022 | 171.06 | 180.25 | 168.56 | 172.03 | 1,234,791 | -1.43(-0.82%) |
May 11, 2022 | 183.93 | 185.69 | 172.69 | 173.46 | 952,697 | -9.54(-5.21%) |
May 10, 2022 | 193.45 | 193.57 | 173.82 | 183.00 | 2,169,447 | -5.62(-2.98%) |
May 09, 2022 | 193.96 | 197.52 | 187.91 | 188.62 | 1,541,641 | -8.08(-4.11%) |
May 06, 2022 | 209.25 | 209.25 | 193.43 | 196.70 | 1,243,925 | -11.21(-5.39%) |
May 05, 2022 | 212.41 | 214.08 | 204.12 | 207.91 | 583,340 | -6.41(-2.99%) |
May 04, 2022 | 209.67 | 216.13 | 203.36 | 214.32 | 741,520 | +5.70(+2.73%) |
May 03, 2022 | 211.02 | 212.65 | 205.55 | 208.62 | 506,452 | -3.06(-1.45%) |
May 02, 2022 | 202.65 | 211.71 | 202.65 | 211.68 | 688,950 | +8.12(+3.99%) |
Apr 29, 2022 | 210.00 | 211.81 | 203.30 | 203.56 | 618,777 | -9.98(-4.67%) |
Apr 28, 2022 | 210.64 | 215.20 | 204.09 | 213.54 | 603,012 | +7.22(+3.50%) |
Apr 27, 2022 | 203.99 | 211.00 | 202.58 | 206.32 | 622,623 | +3.16(+1.56%) |
Apr 26, 2022 | 206.37 | 208.27 | 200.26 | 203.16 | 572,668 | -6.09(-2.91%) |
Apr 25, 2022 | 208.00 | 210.63 | 201.63 | 209.25 | 1,068,826 | +0.10(+0.05%) |
Apr 22, 2022 | 212.67 | 214.30 | 206.58 | 209.15 | 832,313 | -8.42(-3.87%) |
Apr 21, 2022 | 224.94 | 226.56 | 215.19 | 217.57 | 856,042 | -4.98(-2.24%) |
Apr 20, 2022 | 229.99 | 231.29 | 222.05 | 222.55 | 768,401 | -4.99(-2.19%) |
Apr 19, 2022 | 219.36 | 229.55 | 219.36 | 227.54 | 831,004 | +8.58(+3.92%) |
Apr 18, 2022 | 213.82 | 220.74 | 211.45 | 218.96 | 830,073 | +5.11(+2.39%) |
Apr 14, 2022 | 214.06 | 216.19 | 211.68 | 213.85 | 556,742 | +0.85(+0.40%) |
Apr 13, 2022 | 206.05 | 215.91 | 205.02 | 213.00 | 1,098,149 | +5.29(+2.55%) |
Apr 12, 2022 | 209.33 | 215.58 | 206.00 | 207.71 | 1,092,768 | +0.69(+0.33%) |
Apr 11, 2022 | 194.19 | 207.96 | 193.51 | 207.02 | 1,330,859 | +12.78(+6.58%) |
Apr 08, 2022 | 194.01 | 198.79 | 192.58 | 194.24 | 704,082 | -0.56(-0.29%) |
Apr 07, 2022 | 190.31 | 195.66 | 188.97 | 194.80 | 992,538 | +3.94(+2.06%) |
Apr 06, 2022 | 182.05 | 191.80 | 181.45 | 190.86 | 919,989 | +5.21(+2.81%) |
Apr 05, 2022 | 184.01 | 187.42 | 179.68 | 185.65 | 774,677 | -2.17(-1.16%) |
Apr 04, 2022 | 181.74 | 188.60 | 180.00 | 187.82 | 620,296 | +5.87(+3.23%) |
Apr 01, 2022 | 183.94 | 185.26 | 181.05 | 181.95 | 650,450 | -0.22(-0.12%) |
Mar 31, 2022 | 189.25 | 190.62 | 182.16 | 182.17 | 660,926 | -8.22(-4.32%) |
Mar 30, 2022 | 193.89 | 197.63 | 189.72 | 190.39 | 585,616 | -8.24(-4.15%) |
Mar 29, 2022 | 192.16 | 199.79 | 189.48 | 198.63 | 1,019,886 | +11.63(+6.22%) |
Mar 28, 2022 | 181.51 | 187.22 | 180.01 | 187.00 | 581,405 | +4.17(+2.28%) |
Mar 25, 2022 | 184.00 | 185.03 | 181.54 | 182.83 | 527,418 | -0.87(-0.47%) |
Mar 24, 2022 | 183.31 | 185.00 | 181.25 | 183.70 | 782,841 | +1.78(+0.98%) |
Mar 23, 2022 | 189.12 | 189.12 | 181.02 | 181.92 | 689,355 | -9.29(-4.86%) |
Mar 22, 2022 | 190.00 | 195.49 | 190.00 | 191.21 | 1,251,563 | +2.59(+1.37%) |
Mar 21, 2022 | 196.86 | 197.27 | 187.51 | 188.62 | 1,242,889 | -8.58(-4.35%) |
Mar 18, 2022 | 197.24 | 197.55 | 192.04 | 197.20 | 907,824 | -1.90(-0.95%) |
Mar 17, 2022 | 195.96 | 200.36 | 193.49 | 199.10 | 771,716 | -0.53(-0.27%) |
Mar 16, 2022 | 197.85 | 206.48 | 195.39 | 199.63 | 866,184 | +3.29(+1.68%) |
Mar 15, 2022 | 198.29 | 202.74 | 193.36 | 196.34 | 841,057 | +1.37(+0.70%) |
Mar 14, 2022 | 198.18 | 199.38 | 194.41 | 194.97 | 929,834 | -2.03(-1.03%) |
Mar 11, 2022 | 197.34 | 200.35 | 194.44 | 197.00 | 1,407,566 | +1.38(+0.71%) |
Mar 10, 2022 | 181.72 | 197.14 | 195.62 | 1,026,543 | +9.84(+5.30%) | |
Mar 09, 2022 | 187.22 | 192.16 | 185.74 | 185.78 | 1,086,841 | +5.26(+2.91%) |
Mar 08, 2022 | 172.63 | 186.95 | 171.15 | 180.52 | 1,195,204 | +7.36(+4.25%) |
Mar 07, 2022 | 189.88 | 189.88 | 173.10 | 173.16 | 1,535,706 | -16.51(-8.70%) |
Mar 04, 2022 | 199.31 | 202.96 | 184.22 | 189.67 | 1,677,826 | -13.45(-6.62%) |
Mar 03, 2022 | 206.69 | 218.47 | 191.36 | 203.12 | 3,809,398 | -30.22(-12.95%) |
Mar 02, 2022 | 228.18 | 239.46 | 226.41 | 233.34 | 1,213,777 | +9.06(+4.04%) |
Mar 01, 2022 | 225.14 | 232.07 | 221.25 | 224.28 | 818,281 | -1.61(-0.71%) |
Feb 28, 2022 | 222.00 | 226.09 | 220.26 | 225.89 | 799,169 | +0.25(+0.11%) |
Feb 25, 2022 | 215.74 | 226.35 | 218.64 | 225.64 | 521,657 | +7.27(+3.33%) |
Feb 24, 2022 | 205.00 | 219.22 | 204.95 | 218.37 | 1,020,023 | +8.37(+3.99%) |
Feb 23, 2022 | 212.80 | 218.69 | 209.15 | 210.00 | 1,146,789 | -10.67(-4.84%) |
Feb 22, 2022 | 223.78 | 230.93 | 218.06 | 220.67 | 890,105 | -0.39(-0.18%) |
Feb 18, 2022 | 221.06 | 0 | +3.54(+1.63%) | |||
Feb 17, 2022 | 225.81 | 228.14 | 215.37 | 217.52 | 579,976 | -11.63(-5.08%) |
Feb 16, 2022 | 230.00 | 232.52 | 226.08 | 229.15 | 349,319 | -2.88(-1.24%) |
Feb 15, 2022 | 226.37 | 232.45 | 225.42 | 232.03 | 582,368 | +7.44(+3.31%) |
Feb 14, 2022 | 230.64 | 233.12 | 223.98 | 224.59 | 501,328 | -5.51(-2.39%) |
Feb 11, 2022 | 235.80 | 236.58 | 227.23 | 230.10 | 604,843 | -4.60(-1.96%) |
Feb 10, 2022 | 230.79 | 242.23 | 230.79 | 234.70 | 589,872 | +1.66(+0.71%) |
Feb 09, 2022 | 231.47 | 235.35 | 230.89 | 233.04 | 508,213 | +5.14(+2.26%) |
Feb 08, 2022 | 222.31 | 229.85 | 220.79 | 227.90 | 426,147 | +5.15(+2.31%) |
Feb 07, 2022 | 223.33 | 226.40 | 219.02 | 222.75 | 565,849 | -0.65(-0.29%) |
Feb 04, 2022 | 226.79 | 229.05 | 219.42 | 223.40 | 735,867 | -5.55(-2.42%) |
Feb 03, 2022 | 228.82 | 233.90 | 228.95 | 937,473 | -2.11(-0.91%) | |
Feb 02, 2022 | 239.64 | 240.00 | 229.51 | 231.06 | 688,731 | -7.21(-3.03%) |
Feb 01, 2022 | 237.41 | 243.94 | 235.45 | 238.27 | 646,207 | +1.34(+0.57%) |
Jan 31, 2022 | 229.31 | 237.21 | 236.93 | 593,940 | +6.64(+2.88%) | |
Jan 28, 2022 | 224.10 | 230.59 | 218.00 | 230.29 | 627,142 | +5.81(+2.59%) |
Jan 27, 2022 | 233.87 | 237.10 | 223.55 | 224.48 | 649,031 | -4.84(-2.11%) |
Jan 26, 2022 | 233.46 | 239.00 | 227.72 | 229.32 | 1,002,187 | -2.35(-1.01%) |
Jan 25, 2022 | 226.39 | 236.65 | 225.09 | 231.67 | 1,558,876 | +2.07(+0.90%) |
Jan 24, 2022 | 206.70 | 230.08 | 206.70 | 229.60 | 1,492,617 | +15.75(+7.36%) |
Jan 21, 2022 | 214.50 | 216.96 | 208.13 | 213.85 | 1,097,297 | -1.98(-0.92%) |
Jan 20, 2022 | 219.54 | 225.12 | 215.01 | 215.83 | 1,455,460 | -8.17(-3.65%) |
Jan 19, 2022 | 223.00 | 229.60 | 220.38 | 224.00 | 1,234,008 | +4.92(+2.25%) |
Jan 18, 2022 | 224.60 | 226.44 | 217.64 | 219.08 | 1,201,236 | -10.91(-4.74%) |
Jan 14, 2022 | 229.99 | 0 | -9.18(-3.84%) | |||
Jan 13, 2022 | 245.92 | 249.25 | 238.33 | 239.17 | 644,217 | -6.15(-2.51%) |
Jan 12, 2022 | 247.60 | 252.00 | 242.15 | 245.32 | 694,307 | -2.35(-0.95%) |
Jan 11, 2022 | 246.61 | 251.02 | 242.24 | 247.67 | 760,704 | +0.67(+0.27%) |
Jan 10, 2022 | 250.69 | 252.62 | 233.66 | 247.00 | 2,649,178 | -6.48(-2.56%) |
Jan 07, 2022 | 265.62 | 266.35 | 251.38 | 253.48 | 1,373,888 | -15.31(-5.70%) |
Jan 06, 2022 | 271.41 | 276.35 | 267.38 | 268.79 | 481,614 | -5.53(-2.02%) |
Jan 05, 2022 | 283.56 | 286.30 | 274.18 | 274.32 | 607,833 | -10.53(-3.70%) |
Jan 04, 2022 | 289.00 | 291.26 | 284.08 | 284.85 | 528,742 | -4.15(-1.44%) |
Jan 03, 2022 | 289.41 | 292.96 | 288.00 | 289.00 | 584,577 | -2.51(-0.86%) |
Dec 31, 2021 | 294.12 | 294.12 | 290.46 | 291.51 | 251,042 | -1.72(-0.59%) |
Dec 30, 2021 | 290.77 | 295.30 | 290.56 | 293.23 | 333,280 | +1.17(+0.40%) |
Dec 29, 2021 | 289.87 | 293.07 | 288.30 | 292.06 | 233,899 | +2.22(+0.77%) |
Dec 28, 2021 | 287.73 | 291.92 | 287.73 | 289.84 | 495,960 | +0.60(+0.21%) |
Dec 27, 2021 | 287.20 | 289.46 | 285.40 | 289.24 | 412,152 | +2.05(+0.71%) |
Dec 23, 2021 | 286.80 | 289.15 | 283.60 | 287.19 | 485,156 | +0.99(+0.35%) |
Dec 22, 2021 | 281.33 | 286.20 | 280.02 | 286.20 | 788,028 | +3.71(+1.31%) |
Dec 21, 2021 | 274.12 | 282.55 | 273.66 | 282.49 | 609,666 | +10.67(+3.93%) |
Dec 20, 2021 | 272.15 | 272.56 | 267.00 | 271.82 | 659,935 | -5.42(-1.95%) |
Dec 17, 2021 | 267.08 | 278.06 | 263.12 | 277.24 | 922,116 | +5.86(+2.16%) |
Dec 16, 2021 | 285.18 | 286.20 | 270.68 | 271.38 | 720,138 | -7.54(-2.70%) |
Dec 15, 2021 | 278.12 | 281.36 | 273.60 | 278.92 | 647,198 | -1.16(-0.41%) |
Dec 14, 2021 | 277.01 | 285.83 | 276.11 | 280.08 | 650,730 | +1.91(+0.69%) |
Dec 13, 2021 | 287.47 | 291.10 | 277.48 | 278.17 | 570,206 | -11.03(-3.81%) |
Dec 10, 2021 | 289.63 | 290.21 | 284.54 | 289.20 | 380,051 | +1.56(+0.54%) |
Dec 09, 2021 | 287.49 | 289.61 | 284.88 | 287.64 | 527,414 | -2.21(-0.76%) |
Dec 08, 2021 | 294.68 | 295.18 | 288.42 | 289.85 | 438,107 | -3.47(-1.18%) |
Dec 07, 2021 | 292.00 | 296.36 | 289.27 | 293.32 | 604,848 | +5.17(+1.79%) |
Dec 06, 2021 | 293.54 | 294.65 | 286.73 | 288.15 | 632,053 | -0.41(-0.14%) |
Dec 03, 2021 | 291.78 | 292.67 | 285.18 | 288.56 | 817,660 | -4.44(-1.52%) |
Dec 02, 2021 | 281.85 | 296.27 | 281.36 | 293.00 | 1,025,007 | +12.34(+4.40%) |