Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 169.08 | 172.47 | 167.65 | 171.47 | 294,238 | +1.99(+1.17%) |
Oct 28, 2022 | 170.85 | 173.08 | 167.13 | 169.48 | 440,840 | -2.11(-1.23%) |
Oct 27, 2022 | 177.50 | 179.24 | 170.13 | 171.59 | 252,558 | -5.23(-2.96%) |
Oct 26, 2022 | 177.19 | 182.04 | 175.57 | 176.82 | 313,468 | +1.30(+0.74%) |
Oct 25, 2022 | 172.22 | 177.19 | 171.62 | 175.52 | 229,648 | +4.02(+2.34%) |
Oct 24, 2022 | 172.41 | 172.88 | 168.09 | 171.50 | 289,245 | +0.27(+0.16%) |
Oct 21, 2022 | 170.58 | 172.98 | 166.00 | 171.23 | 405,255 | +1.11(+0.65%) |
Oct 20, 2022 | 174.29 | 177.75 | 169.35 | 170.12 | 389,122 | -5.04(-2.88%) |
Oct 19, 2022 | 181.97 | 182.58 | 171.14 | 175.16 | 420,133 | -9.88(-5.34%) |
Oct 18, 2022 | 189.85 | 192.89 | 183.68 | 185.04 | 280,835 | +1.37(+0.75%) |
Oct 17, 2022 | 184.19 | 187.88 | 182.23 | 183.67 | 165,310 | +3.73(+2.07%) |
Oct 14, 2022 | 187.61 | 187.82 | 177.94 | 179.94 | 160,354 | -5.64(-3.04%) |
Oct 13, 2022 | 177.04 | 186.54 | 175.91 | 185.58 | 167,316 | +3.36(+1.84%) |
Oct 12, 2022 | 182.28 | 182.72 | 178.42 | 182.22 | 129,727 | +2.34(+1.30%) |
Oct 11, 2022 | 180.09 | 183.95 | 172.54 | 179.88 | 268,481 | -0.64(-0.35%) |
Oct 10, 2022 | 182.40 | 182.40 | 176.00 | 180.52 | 266,708 | -0.74(-0.41%) |
Oct 07, 2022 | 190.41 | 191.41 | 180.17 | 181.26 | 256,358 | -13.40(-6.88%) |
Oct 06, 2022 | 195.64 | 198.26 | 194.23 | 194.66 | 250,902 | -1.57(-0.80%) |
Oct 05, 2022 | 194.12 | 197.95 | 191.20 | 196.23 | 267,144 | -4.69(-2.33%) |
Oct 04, 2022 | 198.95 | 203.81 | 198.95 | 200.92 | 231,605 | +5.35(+2.74%) |
Oct 03, 2022 | 191.20 | 196.33 | 187.87 | 195.57 | 207,765 | +5.97(+3.15%) |
Sep 30, 2022 | 192.82 | 198.65 | 189.39 | 189.60 | 266,049 | -2.22(-1.16%) |
Sep 29, 2022 | 191.00 | 193.35 | 187.95 | 191.82 | 245,309 | -1.41(-0.73%) |
Sep 28, 2022 | 184.90 | 194.21 | 184.90 | 193.23 | 269,881 | +8.99(+4.88%) |
Sep 27, 2022 | 185.73 | 188.80 | 179.34 | 184.24 | 234,515 | +1.72(+0.94%) |
Sep 26, 2022 | 183.44 | 186.33 | 181.09 | 182.52 | 259,989 | -2.42(-1.31%) |
Sep 23, 2022 | 179.20 | 186.20 | 177.12 | 184.94 | 448,413 | +4.55(+2.52%) |
Sep 22, 2022 | 185.23 | 185.23 | 179.93 | 180.39 | 218,219 | -5.63(-3.03%) |
Sep 21, 2022 | 193.38 | 193.38 | 186.01 | 186.02 | 205,900 | -5.93(-3.09%) |
Sep 20, 2022 | 192.91 | 195.22 | 189.13 | 191.95 | 220,681 | -2.50(-1.29%) |
Sep 19, 2022 | 193.82 | 195.34 | 188.13 | 194.45 | 259,234 | -1.10(-0.56%) |
Sep 16, 2022 | 198.85 | 198.85 | 194.02 | 195.55 | 659,778 | -7.09(-3.50%) |
Sep 15, 2022 | 198.15 | 205.24 | 198.15 | 202.64 | 219,603 | +2.40(+1.20%) |
Sep 14, 2022 | 198.61 | 202.43 | 196.65 | 200.24 | 230,325 | +0.59(+0.30%) |
Sep 13, 2022 | 198.02 | 203.13 | 194.45 | 199.65 | 362,791 | -1.21(-0.60%) |
Sep 12, 2022 | 204.48 | 205.88 | 199.05 | 200.86 | 401,154 | -5.02(-2.44%) |
Sep 09, 2022 | 200.41 | 211.48 | 200.01 | 205.88 | 824,166 | +8.39(+4.25%) |
Sep 08, 2022 | 183.99 | 203.26 | 183.00 | 197.49 | 1,069,015 | +11.59(+6.23%) |
Sep 07, 2022 | 164.28 | 188.43 | 162.87 | 185.90 | 834,264 | +21.65(+13.18%) |
Sep 06, 2022 | 166.08 | 167.41 | 162.38 | 164.25 | 295,703 | -0.78(-0.47%) |
Sep 02, 2022 | 167.67 | 170.26 | 163.52 | 165.03 | 388,899 | -1.23(-0.74%) |
Sep 01, 2022 | 162.17 | 166.77 | 159.16 | 166.26 | 435,895 | +2.09(+1.27%) |
Aug 31, 2022 | 164.46 | 168.25 | 161.56 | 164.17 | 338,428 | +2.41(+1.49%) |
Aug 30, 2022 | 163.48 | 165.06 | 159.25 | 161.76 | 258,654 | -0.12(-0.07%) |
Aug 29, 2022 | 163.34 | 164.51 | 160.47 | 161.88 | 263,597 | -3.99(-2.41%) |
Aug 26, 2022 | 168.91 | 170.78 | 164.04 | 165.87 | 473,643 | -3.21(-1.90%) |
Aug 25, 2022 | 162.85 | 169.18 | 161.54 | 169.08 | 232,488 | +7.86(+4.88%) |
Aug 24, 2022 | 158.59 | 162.53 | 158.59 | 161.22 | 238,661 | +3.86(+2.45%) |
Aug 23, 2022 | 157.79 | 157.82 | 153.93 | 157.36 | 192,947 | +0.03(+0.02%) |
Aug 22, 2022 | 159.53 | 161.00 | 155.99 | 157.33 | 186,791 | -5.14(-3.16%) |
Aug 19, 2022 | 165.95 | 165.99 | 160.61 | 162.47 | 240,110 | -4.72(-2.82%) |
Aug 18, 2022 | 168.21 | 168.21 | 165.00 | 167.19 | 165,915 | -1.01(-0.60%) |
Aug 17, 2022 | 168.05 | 169.60 | 165.01 | 168.20 | 217,726 | -1.52(-0.90%) |
Aug 16, 2022 | 172.55 | 172.73 | 167.73 | 169.72 | 251,432 | -4.97(-2.85%) |
Aug 15, 2022 | 171.29 | 175.21 | 170.51 | 174.69 | 173,687 | +2.67(+1.55%) |
Aug 12, 2022 | 171.42 | 173.42 | 169.35 | 172.02 | 193,865 | +2.17(+1.28%) |
Aug 11, 2022 | 174.00 | 176.80 | 168.70 | 169.85 | 307,557 | -3.21(-1.85%) |
Aug 10, 2022 | 162.14 | 173.52 | 161.09 | 173.06 | 395,060 | +13.59(+8.52%) |
Aug 09, 2022 | 166.13 | 166.13 | 159.34 | 159.47 | 583,035 | -9.63(-5.69%) |
Aug 08, 2022 | 165.42 | 173.23 | 164.77 | 169.10 | 627,791 | +2.27(+1.36%) |
Aug 05, 2022 | 140.96 | 167.36 | 139.03 | 166.83 | 1,336,347 | +23.69(+16.55%) |
Aug 04, 2022 | 146.35 | 146.85 | 142.59 | 143.14 | 462,001 | -3.55(-2.42%) |
Aug 03, 2022 | 147.92 | 148.78 | 145.64 | 146.69 | 342,118 | +0.23(+0.16%) |
Aug 02, 2022 | 140.58 | 147.60 | 140.58 | 146.46 | 478,485 | +5.37(+3.81%) |
Aug 01, 2022 | 137.12 | 142.09 | 136.10 | 141.09 | 309,709 | +1.71(+1.23%) |
Jul 29, 2022 | 140.91 | 141.60 | 139.10 | 139.38 | 289,589 | -1.72(-1.22%) |
Jul 28, 2022 | 138.02 | 141.65 | 134.63 | 141.10 | 250,509 | +4.58(+3.35%) |
Jul 27, 2022 | 133.26 | 136.71 | 131.36 | 136.52 | 284,569 | +4.92(+3.74%) |
Jul 26, 2022 | 129.29 | 132.04 | 127.80 | 131.60 | 329,114 | +2.22(+1.72%) |
Jul 25, 2022 | 132.57 | 132.57 | 128.62 | 129.38 | 373,045 | -1.96(-1.49%) |
Jul 22, 2022 | 129.35 | 133.06 | 127.44 | 131.34 | 344,990 | +1.84(+1.42%) |
Jul 21, 2022 | 125.92 | 131.30 | 125.18 | 129.50 | 1,231,522 | +4.52(+3.62%) |
Jul 20, 2022 | 124.83 | 127.56 | 123.25 | 124.98 | 984,669 | +0.27(+0.22%) |
Jul 19, 2022 | 123.51 | 125.85 | 122.35 | 124.71 | 663,623 | +3.66(+3.02%) |
Jul 18, 2022 | 126.25 | 126.68 | 120.25 | 121.05 | 322,935 | -1.45(-1.18%) |
Jul 15, 2022 | 122.65 | 124.16 | 120.10 | 122.50 | 710,220 | +2.14(+1.78%) |
Jul 14, 2022 | 120.29 | 121.09 | 118.65 | 120.36 | 358,734 | -2.27(-1.85%) |
Jul 13, 2022 | 124.07 | 124.95 | 121.96 | 122.63 | 540,872 | -3.75(-2.97%) |
Jul 12, 2022 | 130.71 | 131.83 | 125.09 | 126.38 | 242,162 | -4.07(-3.12%) |
Jul 11, 2022 | 132.99 | 134.57 | 129.81 | 130.45 | 215,109 | -4.45(-3.30%) |
Jul 08, 2022 | 132.42 | 138.09 | 130.80 | 134.90 | 191,992 | +1.22(+0.91%) |
Jul 07, 2022 | 124.53 | 133.78 | 124.22 | 133.68 | 303,102 | +8.36(+6.67%) |
Jul 06, 2022 | 126.63 | 127.74 | 124.63 | 125.32 | 189,223 | -1.19(-0.94%) |
Jul 05, 2022 | 123.64 | 127.04 | 121.18 | 126.51 | 304,493 | +0.81(+0.64%) |
Jul 01, 2022 | 124.39 | 126.36 | 121.85 | 125.70 | 298,811 | +1.18(+0.95%) |
Jun 30, 2022 | 127.94 | 128.00 | 122.79 | 124.52 | 325,017 | -5.73(-4.40%) |
Jun 29, 2022 | 127.78 | 130.43 | 125.00 | 130.25 | 155,888 | +1.70(+1.32%) |
Jun 28, 2022 | 132.51 | 133.99 | 128.32 | 128.55 | 659,324 | -4.01(-3.03%) |
Jun 27, 2022 | 132.14 | 132.94 | 129.42 | 132.56 | 211,140 | +0.81(+0.61%) |
Jun 24, 2022 | 129.17 | 132.38 | 128.03 | 131.75 | 335,024 | +4.17(+3.27%) |
Jun 23, 2022 | 123.24 | 127.97 | 122.94 | 127.58 | 258,056 | +5.08(+4.15%) |
Jun 22, 2022 | 121.83 | 125.47 | 121.27 | 122.50 | 386,201 | +0.39(+0.32%) |
Jun 21, 2022 | 122.52 | 124.10 | 121.75 | 122.11 | 348,531 | +1.97(+1.64%) |
Jun 17, 2022 | 117.23 | 122.45 | 117.00 | 120.14 | 604,791 | +4.05(+3.49%) |
Jun 16, 2022 | 118.92 | 119.51 | 114.86 | 116.09 | 403,800 | -6.02(-4.93%) |
Jun 15, 2022 | 120.12 | 124.21 | 119.14 | 122.11 | 389,289 | +3.14(+2.64%) |
Jun 14, 2022 | 125.09 | 125.09 | 118.83 | 118.97 | 431,644 | -6.46(-5.15%) |
Jun 13, 2022 | 126.38 | 128.28 | 124.31 | 125.43 | 359,253 | -6.13(-4.66%) |
Jun 10, 2022 | 131.05 | 133.29 | 129.60 | 131.56 | 336,890 | -2.18(-1.63%) |
Jun 09, 2022 | 139.03 | 139.76 | 133.71 | 133.74 | 186,487 | -6.78(-4.82%) |
Jun 08, 2022 | 141.85 | 144.00 | 140.38 | 140.52 | 297,492 | -1.33(-0.94%) |
Jun 07, 2022 | 138.80 | 143.02 | 138.80 | 141.85 | 548,310 | +1.92(+1.37%) |
Jun 06, 2022 | 143.29 | 143.29 | 138.59 | 139.93 | 279,989 | -1.06(-0.75%) |
Jun 03, 2022 | 144.19 | 144.77 | 139.72 | 140.99 | 196,669 | -5.01(-3.43%) |
Jun 02, 2022 | 141.68 | 146.84 | 139.11 | 146.00 | 551,945 | +4.73(+3.35%) |
Jun 01, 2022 | 147.81 | 148.95 | 136.33 | 141.27 | 584,103 | -5.65(-3.85%) |
May 31, 2022 | 148.01 | 149.99 | 145.81 | 146.92 | 454,511 | -2.46(-1.65%) |
May 27, 2022 | 143.54 | 149.43 | 142.26 | 149.38 | 223,343 | +7.46(+5.26%) |
May 26, 2022 | 144.02 | 145.14 | 141.80 | 141.92 | 127,156 | -1.25(-0.87%) |
May 25, 2022 | 140.12 | 144.00 | 140.12 | 143.17 | 230,689 | +3.12(+2.23%) |
May 24, 2022 | 139.32 | 140.66 | 134.60 | 140.05 | 236,286 | -2.44(-1.71%) |
May 23, 2022 | 143.05 | 143.58 | 139.25 | 142.49 | 267,966 | +0.52(+0.37%) |
May 20, 2022 | 143.81 | 143.81 | 136.59 | 141.97 | 306,088 | -0.38(-0.27%) |
May 19, 2022 | 143.51 | 148.28 | 142.03 | 142.35 | 353,428 | -2.16(-1.49%) |
May 18, 2022 | 147.92 | 150.00 | 143.27 | 144.51 | 400,031 | -6.31(-4.18%) |
May 17, 2022 | 144.05 | 150.99 | 142.41 | 150.82 | 448,099 | +10.44(+7.44%) |
May 16, 2022 | 141.92 | 146.00 | 140.00 | 140.38 | 235,583 | -2.87(-2.00%) |
May 13, 2022 | 139.18 | 145.16 | 138.54 | 143.25 | 407,805 | +7.45(+5.49%) |
May 12, 2022 | 133.33 | 137.89 | 130.96 | 135.80 | 320,271 | +1.71(+1.28%) |
May 11, 2022 | 140.62 | 143.90 | 133.90 | 134.09 | 506,175 | -7.02(-4.97%) |
May 10, 2022 | 139.10 | 142.46 | 131.72 | 141.11 | 674,172 | +4.87(+3.57%) |
May 09, 2022 | 147.89 | 149.45 | 133.79 | 136.24 | 492,548 | -13.83(-9.22%) |
May 06, 2022 | 152.95 | 152.95 | 142.72 | 150.07 | 708,389 | -3.67(-2.39%) |
May 05, 2022 | 168.76 | 168.76 | 151.43 | 153.74 | 398,428 | -17.14(-10.03%) |
May 04, 2022 | 169.66 | 174.00 | 160.75 | 170.88 | 600,962 | -3.27(-1.88%) |
May 03, 2022 | 177.03 | 179.72 | 170.78 | 174.15 | 302,309 | -3.05(-1.72%) |
May 02, 2022 | 172.28 | 178.55 | 170.23 | 177.20 | 242,616 | +4.64(+2.69%) |
Apr 29, 2022 | 174.24 | 179.27 | 172.36 | 172.56 | 211,150 | -2.51(-1.43%) |
Apr 28, 2022 | 174.44 | 177.08 | 166.65 | 175.07 | 263,709 | +3.23(+1.88%) |
Apr 27, 2022 | 179.35 | 181.42 | 171.11 | 171.84 | 238,808 | -7.80(-4.34%) |
Apr 26, 2022 | 184.65 | 187.03 | 179.37 | 179.64 | 246,854 | -7.91(-4.22%) |
Apr 25, 2022 | 185.01 | 191.50 | 182.99 | 187.55 | 251,641 | +0.76(+0.41%) |
Apr 22, 2022 | 196.18 | 196.61 | 186.38 | 186.79 | 218,678 | -10.61(-5.37%) |
Apr 21, 2022 | 207.29 | 209.79 | 195.42 | 197.40 | 190,756 | -6.80(-3.33%) |
Apr 20, 2022 | 207.72 | 209.54 | 203.11 | 204.20 | 222,188 | -3.54(-1.70%) |
Apr 19, 2022 | 195.50 | 208.23 | 195.50 | 207.74 | 322,156 | +14.29(+7.39%) |
Apr 18, 2022 | 197.58 | 199.12 | 191.85 | 193.45 | 181,762 | -4.29(-2.17%) |
Apr 14, 2022 | 204.40 | 205.44 | 197.48 | 197.74 | 211,397 | -6.16(-3.02%) |
Apr 13, 2022 | 200.67 | 205.27 | 199.05 | 203.90 | 221,565 | +4.23(+2.12%) |
Apr 12, 2022 | 203.56 | 206.90 | 197.48 | 199.67 | 227,094 | -0.72(-0.36%) |
Apr 11, 2022 | 214.86 | 223.90 | 199.72 | 200.39 | 285,495 | -17.54(-8.05%) |
Apr 08, 2022 | 218.20 | 223.86 | 213.18 | 217.93 | 325,056 | -1.16(-0.53%) |
Apr 07, 2022 | 211.43 | 220.27 | 211.31 | 219.09 | 239,412 | +6.27(+2.95%) |
Apr 06, 2022 | 217.92 | 217.92 | 209.76 | 212.82 | 330,638 | -9.66(-4.34%) |
Apr 05, 2022 | 220.80 | 222.74 | 214.37 | 222.48 | 332,736 | +1.54(+0.70%) |
Apr 04, 2022 | 226.85 | 229.44 | 218.82 | 220.94 | 220,945 | -6.39(-2.81%) |
Apr 01, 2022 | 221.71 | 228.01 | 220.58 | 227.33 | 273,075 | +5.20(+2.34%) |
Mar 31, 2022 | 216.11 | 228.19 | 216.11 | 222.13 | 252,196 | +5.27(+2.43%) |
Mar 30, 2022 | 215.85 | 217.34 | 213.36 | 216.86 | 212,687 | +1.00(+0.46%) |
Mar 29, 2022 | 208.55 | 217.07 | 207.65 | 215.86 | 389,175 | +11.53(+5.64%) |
Mar 28, 2022 | 205.41 | 209.30 | 202.25 | 204.33 | 484,988 | +1.79(+0.88%) |
Mar 25, 2022 | 206.52 | 206.52 | 199.15 | 202.54 | 229,432 | -3.14(-1.53%) |
Mar 24, 2022 | 208.19 | 208.19 | 203.22 | 205.68 | 263,169 | -0.82(-0.40%) |
Mar 23, 2022 | 210.27 | 210.56 | 204.53 | 206.50 | 104,510 | -6.31(-2.97%) |
Mar 22, 2022 | 212.12 | 216.59 | 209.71 | 212.81 | 131,082 | +2.16(+1.03%) |
Mar 21, 2022 | 213.08 | 216.28 | 207.27 | 210.65 | 78,337 | -4.92(-2.28%) |
Mar 18, 2022 | 210.17 | 218.70 | 208.96 | 215.57 | 212,639 | +5.01(+2.38%) |
Mar 17, 2022 | 199.93 | 210.68 | 194.73 | 210.56 | 205,937 | +9.13(+4.53%) |
Mar 16, 2022 | 194.22 | 201.94 | 192.83 | 201.43 | 161,972 | +10.38(+5.43%) |
Mar 15, 2022 | 189.77 | 192.27 | 186.88 | 191.05 | 120,010 | +3.54(+1.89%) |
Mar 14, 2022 | 192.50 | 199.03 | 186.19 | 187.51 | 174,502 | -4.69(-2.44%) |
Mar 11, 2022 | 203.49 | 203.49 | 192.00 | 192.20 | 140,283 | -7.80(-3.90%) |
Mar 10, 2022 | 202.16 | 202.25 | 197.70 | 200.00 | 196,056 | -6.59(-3.19%) |
Mar 09, 2022 | 207.37 | 209.77 | 204.77 | 206.59 | 180,228 | +4.57(+2.26%) |
Mar 08, 2022 | 210.78 | 211.03 | 201.00 | 202.02 | 181,971 | -10.42(-4.90%) |
Mar 07, 2022 | 224.44 | 224.44 | 211.95 | 212.44 | 187,060 | -10.43(-4.68%) |
Mar 04, 2022 | 221.57 | 223.54 | 217.52 | 222.87 | 142,664 | +0.44(+0.20%) |
Mar 03, 2022 | 230.73 | 232.81 | 221.25 | 222.43 | 148,841 | -4.80(-2.11%) |
Mar 02, 2022 | 226.24 | 229.37 | 222.68 | 227.23 | 184,311 | +2.96(+1.32%) |
Mar 01, 2022 | 219.82 | 230.66 | 218.93 | 224.27 | 260,463 | +2.53(+1.14%) |
Feb 28, 2022 | 221.71 | 226.90 | 219.28 | 221.74 | 249,241 | -1.18(-0.53%) |
Feb 25, 2022 | 215.87 | 225.92 | 216.06 | 222.92 | 205,121 | +7.17(+3.32%) |
Feb 24, 2022 | 196.41 | 216.44 | 196.41 | 215.75 | 305,500 | +11.70(+5.73%) |
Feb 23, 2022 | 207.01 | 218.47 | 200.00 | 204.05 | 606,510 | -12.54(-5.79%) |
Feb 22, 2022 | 206.29 | 218.95 | 206.29 | 216.59 | 216,050 | +5.44(+2.58%) |
Feb 18, 2022 | 211.15 | 0 | -5.00(-2.31%) | |||
Feb 17, 2022 | 226.97 | 226.97 | 215.72 | 216.15 | 168,673 | -11.72(-5.14%) |
Feb 16, 2022 | 229.70 | 230.16 | 222.26 | 227.87 | 108,387 | -3.70(-1.60%) |
Feb 15, 2022 | 226.35 | 232.26 | 225.61 | 231.57 | 91,667 | +10.40(+4.70%) |
Feb 14, 2022 | 224.53 | 228.18 | 220.00 | 221.17 | 148,939 | -4.89(-2.16%) |
Feb 11, 2022 | 229.95 | 234.33 | 223.47 | 226.06 | 81,168 | -4.08(-1.77%) |
Feb 10, 2022 | 228.54 | 239.90 | 227.13 | 230.14 | 153,968 | -4.94(-2.10%) |
Feb 09, 2022 | 228.59 | 235.77 | 228.59 | 235.08 | 135,752 | +9.68(+4.29%) |
Feb 08, 2022 | 219.00 | 226.75 | 217.07 | 225.40 | 110,888 | +3.45(+1.55%) |
Feb 07, 2022 | 218.66 | 224.89 | 218.66 | 221.95 | 95,994 | +2.13(+0.97%) |
Feb 04, 2022 | 216.83 | 223.88 | 214.89 | 219.82 | 145,583 | +1.90(+0.87%) |
Feb 03, 2022 | 219.03 | 222.68 | 216.56 | 217.92 | 143,611 | -6.18(-2.76%) |
Feb 02, 2022 | 226.93 | 228.14 | 220.39 | 224.10 | 178,028 | -4.05(-1.78%) |
Feb 01, 2022 | 228.33 | 232.55 | 221.03 | 228.15 | 179,776 | +2.14(+0.95%) |
Jan 31, 2022 | 207.47 | 226.76 | 226.01 | 284,637 | +19.51(+9.45%) | |
Jan 28, 2022 | 199.00 | 206.75 | 193.62 | 206.50 | 160,118 | +9.01(+4.56%) |
Jan 27, 2022 | 211.35 | 214.46 | 197.07 | 197.49 | 188,010 | -11.80(-5.64%) |
Jan 26, 2022 | 217.53 | 219.58 | 206.97 | 209.29 | 135,705 | -3.78(-1.77%) |
Jan 25, 2022 | 225.35 | 231.18 | 211.61 | 213.07 | 264,833 | -15.39(-6.74%) |
Jan 24, 2022 | 214.26 | 229.80 | 208.00 | 228.46 | 265,955 | +10.16(+4.65%) |
Jan 21, 2022 | 221.60 | 225.13 | 217.00 | 218.30 | 150,501 | -5.00(-2.24%) |
Jan 20, 2022 | 221.18 | 232.18 | 221.00 | 223.30 | 189,376 | +4.65(+2.13%) |
Jan 19, 2022 | 224.89 | 229.96 | 218.00 | 218.65 | 147,152 | -5.08(-2.27%) |
Jan 18, 2022 | 234.92 | 236.03 | 223.03 | 223.73 | 240,173 | -13.85(-5.83%) |
Jan 14, 2022 | 237.58 | 0 | -9.58(-3.88%) | |||
Jan 13, 2022 | 258.08 | 260.60 | 245.55 | 247.16 | 188,556 | -11.63(-4.49%) |
Jan 12, 2022 | 260.49 | 269.25 | 256.42 | 258.79 | 224,527 | -1.10(-0.42%) |
Jan 11, 2022 | 246.64 | 260.14 | 244.59 | 259.89 | 274,171 | +14.30(+5.82%) |
Jan 10, 2022 | 251.71 | 252.00 | 236.87 | 245.59 | 326,627 | -8.91(-3.50%) |
Jan 07, 2022 | 253.74 | 263.12 | 249.36 | 254.50 | 177,126 | -1.43(-0.56%) |
Jan 06, 2022 | 257.40 | 263.49 | 254.26 | 255.93 | 204,819 | -4.08(-1.57%) |
Jan 05, 2022 | 274.22 | 276.48 | 258.80 | 260.01 | 251,140 | -16.68(-6.03%) |
Jan 04, 2022 | 283.99 | 286.98 | 275.56 | 276.69 | 178,930 | -7.29(-2.57%) |
Jan 03, 2022 | 285.34 | 287.53 | 277.36 | 283.98 | 223,553 | -3.34(-1.16%) |
Dec 31, 2021 | 286.71 | 290.36 | 284.77 | 287.32 | 185,776 | +0.82(+0.29%) |
Dec 30, 2021 | 281.00 | 287.83 | 279.96 | 286.50 | 178,152 | +5.61(+2.00%) |
Dec 29, 2021 | 278.06 | 280.95 | 276.59 | 280.89 | 98,694 | +4.42(+1.60%) |
Dec 28, 2021 | 279.87 | 280.60 | 274.20 | 276.47 | 90,614 | -2.88(-1.03%) |
Dec 27, 2021 | 274.85 | 280.00 | 268.81 | 279.35 | 103,030 | +3.80(+1.38%) |
Dec 23, 2021 | 273.90 | 279.88 | 270.80 | 275.55 | 208,525 | +4.47(+1.65%) |
Dec 22, 2021 | 259.98 | 271.50 | 259.98 | 271.08 | 170,479 | +11.42(+4.40%) |
Dec 21, 2021 | 252.79 | 262.62 | 251.93 | 259.66 | 145,326 | +8.84(+3.52%) |
Dec 20, 2021 | 249.69 | 252.75 | 246.78 | 250.82 | 117,502 | -2.38(-0.94%) |
Dec 17, 2021 | 247.43 | 256.74 | 245.35 | 253.20 | 412,747 | +6.10(+2.47%) |
Dec 16, 2021 | 253.94 | 255.29 | 246.51 | 247.10 | 161,465 | -6.84(-2.69%) |
Dec 15, 2021 | 245.45 | 255.00 | 245.45 | 253.94 | 183,650 | +6.11(+2.47%) |
Dec 14, 2021 | 248.45 | 251.29 | 245.25 | 247.83 | 121,922 | -4.87(-1.93%) |
Dec 13, 2021 | 245.80 | 254.17 | 243.20 | 252.70 | 570,107 | +7.75(+3.16%) |
Dec 10, 2021 | 250.30 | 254.17 | 244.52 | 244.95 | 101,801 | -4.83(-1.93%) |
Dec 09, 2021 | 260.70 | 264.61 | 249.30 | 249.78 | 93,300 | -11.80(-4.51%) |
Dec 08, 2021 | 256.88 | 265.00 | 252.99 | 261.58 | 155,500 | +5.71(+2.23%) |
Dec 07, 2021 | 253.01 | 259.69 | 252.92 | 255.87 | 118,581 | +6.88(+2.76%) |
Dec 06, 2021 | 238.82 | 250.29 | 236.38 | 248.99 | 191,089 | +10.91(+4.58%) |
Dec 03, 2021 | 248.22 | 249.03 | 235.14 | 238.08 | 182,764 | -9.50(-3.84%) |
Dec 02, 2021 | 243.00 | 247.85 | 239.60 | 247.58 | 127,856 | +4.07(+1.67%) |
Dec 01, 2021 | 248.54 | 250.74 | 243.32 | 243.51 | 188,836 | -2.14(-0.87%) |
Nov 30, 2021 | 243.64 | 248.98 | 243.14 | 245.65 | 257,633 | -0.24(-0.10%) |
Nov 29, 2021 | 253.25 | 253.97 | 245.50 | 245.89 | 129,847 | -4.27(-1.71%) |
Nov 26, 2021 | 256.91 | 260.14 | 250.00 | 250.16 | 92,857 | -9.82(-3.78%) |
Nov 24, 2021 | 255.15 | 263.09 | 253.93 | 259.98 | 92,055 | +3.37(+1.31%) |
Nov 23, 2021 | 258.83 | 259.13 | 251.56 | 256.61 | 100,189 | -3.11(-1.20%) |
Nov 22, 2021 | 260.56 | 263.00 | 257.50 | 259.72 | 112,092 | -2.30(-0.88%) |
Nov 19, 2021 | 261.34 | 266.03 | 260.25 | 262.02 | 144,173 | +1.85(+0.71%) |
Nov 18, 2021 | 266.24 | 260.36 | 258.76 | 260.17 | 123,580 | -6.34(-2.38%) |
Nov 17, 2021 | 266.90 | 272.05 | 263.04 | 266.51 | 112,272 | +1.09(+0.41%) |
Nov 16, 2021 | 256.78 | 266.19 | 256.78 | 265.42 | 105,089 | +7.95(+3.09%) |
Nov 15, 2021 | 265.36 | 266.83 | 256.74 | 257.47 | 123,034 | -9.22(-3.46%) |
Nov 12, 2021 | 265.83 | 266.91 | 262.94 | 266.69 | 106,722 | +2.07(+0.78%) |
Nov 11, 2021 | 267.65 | 268.71 | 258.55 | 264.62 | 138,280 | -5.03(-1.87%) |
Nov 10, 2021 | 273.08 | 268.36 | 269.65 | 119,177 | -5.13(-1.87%) | |
Nov 09, 2021 | 273.00 | 278.00 | 270.98 | 274.78 | 112,903 | +0.27(+0.10%) |
Nov 08, 2021 | 284.37 | 284.98 | 273.47 | 274.51 | 150,820 | -10.73(-3.76%) |
Nov 05, 2021 | 286.63 | 289.52 | 281.37 | 285.24 | 229,226 | -2.76(-0.96%) |
Nov 04, 2021 | 278.54 | 289.81 | 278.00 | 288.00 | 346,626 | +10.66(+3.84%) |
Nov 03, 2021 | 278.27 | 280.81 | 272.68 | 277.34 | 158,014 | -2.14(-0.77%) |
Nov 02, 2021 | 281.79 | 281.79 | 276.16 | 279.48 | 139,495 | -0.06(-0.02%) |