Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 75.60 | 76.23 | 73.66 | 74.37 | 2,836,282 | -1.23(-1.63%) |
Oct 28, 2022 | 73.47 | 75.94 | 72.44 | 75.60 | 2,080,457 | +1.00(+1.34%) |
Oct 27, 2022 | 75.71 | 76.96 | 73.80 | 74.60 | 2,086,858 | +0.32(+0.43%) |
Oct 26, 2022 | 75.14 | 77.73 | 73.79 | 74.28 | 2,589,138 | -2.33(-3.04%) |
Oct 25, 2022 | 75.70 | 76.77 | 74.12 | 76.61 | 5,028,635 | +2.60(+3.51%) |
Oct 24, 2022 | 74.03 | 74.28 | 70.00 | 74.01 | 3,007,686 | -1.44(-1.91%) |
Oct 21, 2022 | 70.49 | 75.49 | 70.49 | 75.45 | 4,277,860 | +4.58(+6.46%) |
Oct 20, 2022 | 68.31 | 72.69 | 68.31 | 70.87 | 2,666,731 | +2.11(+3.07%) |
Oct 19, 2022 | 70.44 | 71.63 | 68.30 | 68.76 | 2,239,518 | -2.45(-3.44%) |
Oct 18, 2022 | 71.93 | 73.50 | 69.89 | 71.21 | 3,093,081 | +2.82(+4.12%) |
Oct 17, 2022 | 66.27 | 68.98 | 65.59 | 68.39 | 2,690,631 | +5.12(+8.09%) |
Oct 14, 2022 | 67.91 | 68.91 | 63.18 | 63.27 | 2,622,669 | -3.12(-4.70%) |
Oct 13, 2022 | 63.50 | 67.22 | 62.10 | 66.39 | 6,000,820 | -0.84(-1.25%) |
Oct 12, 2022 | 67.89 | 68.97 | 65.51 | 67.23 | 2,882,850 | -0.60(-0.88%) |
Oct 11, 2022 | 71.50 | 71.76 | 66.55 | 67.83 | 3,670,684 | -4.16(-5.78%) |
Oct 10, 2022 | 76.73 | 76.75 | 70.98 | 71.99 | 3,846,783 | -4.85(-6.31%) |
Oct 07, 2022 | 75.93 | 77.96 | 75.53 | 76.84 | 4,233,597 | -1.19(-1.53%) |
Oct 06, 2022 | 76.15 | 78.43 | 76.15 | 78.03 | 3,034,546 | +1.78(+2.33%) |
Oct 05, 2022 | 75.66 | 77.05 | 74.07 | 76.25 | 2,509,411 | -1.28(-1.65%) |
Oct 04, 2022 | 72.38 | 77.62 | 72.22 | 77.53 | 4,617,418 | +7.90(+11.35%) |
Oct 03, 2022 | 69.51 | 71.17 | 67.79 | 69.63 | 3,456,632 | +0.49(+0.71%) |
Sep 30, 2022 | 70.16 | 72.83 | 68.95 | 69.14 | 2,457,288 | -1.45(-2.05%) |
Sep 29, 2022 | 71.21 | 72.40 | 69.11 | 70.59 | 2,359,225 | -2.70(-3.68%) |
Sep 28, 2022 | 70.32 | 73.70 | 70.11 | 73.29 | 2,618,075 | +3.18(+4.54%) |
Sep 27, 2022 | 71.20 | 72.60 | 68.30 | 70.11 | 2,856,263 | +1.11(+1.61%) |
Sep 26, 2022 | 68.51 | 71.80 | 68.47 | 69.00 | 2,994,052 | +0.87(+1.28%) |
Sep 23, 2022 | 68.13 | 69.94 | 66.60 | 68.13 | 4,166,457 | -1.64(-2.35%) |
Sep 22, 2022 | 72.23 | 72.75 | 69.21 | 69.77 | 3,433,184 | -3.03(-4.16%) |
Sep 21, 2022 | 74.52 | 76.24 | 72.50 | 72.80 | 3,441,279 | -1.71(-2.29%) |
Sep 20, 2022 | 74.97 | 77.38 | 74.36 | 74.51 | 4,672,772 | -1.50(-1.97%) |
Sep 19, 2022 | 73.26 | 76.06 | 72.83 | 76.01 | 4,080,188 | +2.10(+2.84%) |
Sep 16, 2022 | 75.63 | 76.17 | 73.16 | 73.91 | 5,241,399 | -3.78(-4.87%) |
Sep 15, 2022 | 76.52 | 81.25 | 75.72 | 77.69 | 6,903,002 | -0.28(-0.36%) |
Sep 14, 2022 | 71.91 | 79.99 | 70.81 | 77.97 | 13,405,157 | +7.10(+10.02%) |
Sep 13, 2022 | 71.15 | 72.89 | 70.54 | 70.87 | 3,792,547 | -4.78(-6.32%) |
Sep 12, 2022 | 72.72 | 75.80 | 72.70 | 75.65 | 4,828,413 | +3.46(+4.79%) |
Sep 09, 2022 | 70.40 | 72.80 | 70.19 | 72.19 | 3,337,212 | +2.77(+3.99%) |
Sep 08, 2022 | 66.80 | 69.44 | 66.36 | 69.42 | 2,613,736 | +1.52(+2.24%) |
Sep 07, 2022 | 66.00 | 68.06 | 65.45 | 67.90 | 2,848,455 | +1.96(+2.97%) |
Sep 06, 2022 | 67.06 | 67.51 | 65.13 | 65.94 | 3,285,532 | -1.07(-1.60%) |
Sep 02, 2022 | 68.59 | 69.07 | 66.27 | 67.01 | 3,387,729 | -0.64(-0.95%) |
Sep 01, 2022 | 68.01 | 68.17 | 64.29 | 67.65 | 5,786,320 | -1.93(-2.77%) |
Aug 31, 2022 | 72.93 | 73.60 | 69.43 | 69.58 | 4,804,099 | -1.64(-2.30%) |
Aug 30, 2022 | 72.43 | 73.38 | 69.91 | 71.22 | 3,492,407 | +0.10(+0.14%) |
Aug 29, 2022 | 71.43 | 73.71 | 71.03 | 71.12 | 2,932,388 | -1.22(-1.69%) |
Aug 26, 2022 | 75.45 | 76.65 | 72.10 | 72.34 | 4,012,682 | -3.39(-4.48%) |
Aug 25, 2022 | 73.62 | 75.78 | 72.66 | 75.73 | 2,794,806 | +2.82(+3.87%) |
Aug 24, 2022 | 73.55 | 74.84 | 72.90 | 72.91 | 2,936,351 | +0.07(+0.10%) |
Aug 23, 2022 | 73.46 | 75.58 | 72.71 | 72.84 | 3,357,143 | -0.48(-0.65%) |
Aug 22, 2022 | 74.40 | 75.69 | 72.48 | 73.32 | 3,968,221 | -2.72(-3.58%) |
Aug 19, 2022 | 78.99 | 79.79 | 75.50 | 76.04 | 4,693,224 | -4.65(-5.76%) |
Aug 18, 2022 | 80.93 | 81.56 | 78.81 | 80.69 | 3,777,864 | -0.70(-0.86%) |
Aug 17, 2022 | 84.01 | 84.79 | 81.08 | 81.39 | 3,944,321 | -5.37(-6.19%) |
Aug 16, 2022 | 86.75 | 87.46 | 83.40 | 86.76 | 3,975,010 | -0.70(-0.80%) |
Aug 15, 2022 | 86.08 | 88.60 | 85.52 | 87.46 | 3,777,900 | +0.56(+0.64%) |
Aug 12, 2022 | 87.33 | 87.67 | 85.11 | 86.90 | 4,470,313 | +1.32(+1.54%) |
Aug 11, 2022 | 89.08 | 90.74 | 84.66 | 85.58 | 5,590,043 | -0.65(-0.75%) |
Aug 10, 2022 | 85.15 | 89.38 | 84.48 | 86.23 | 7,708,714 | +4.97(+6.12%) |
Aug 09, 2022 | 84.88 | 85.90 | 80.52 | 81.26 | 5,803,058 | -5.22(-6.04%) |
Aug 08, 2022 | 87.51 | 92.53 | 85.54 | 86.48 | 8,968,866 | +1.56(+1.84%) |
Aug 05, 2022 | 85.10 | 86.13 | 80.12 | 84.92 | 17,350,204 | -13.27(-13.51%) |
Aug 04, 2022 | 97.50 | 98.67 | 94.39 | 98.19 | 5,607,319 | +0.50(+0.51%) |
Aug 03, 2022 | 92.29 | 97.79 | 91.35 | 97.69 | 3,900,344 | +7.82(+8.70%) |
Aug 02, 2022 | 86.16 | 91.77 | 86.10 | 89.87 | 4,442,081 | +2.50(+2.86%) |
Aug 01, 2022 | 84.59 | 89.97 | 82.57 | 87.37 | 3,394,850 | +2.57(+3.03%) |
Jul 29, 2022 | 85.00 | 85.91 | 82.81 | 84.80 | 3,137,008 | -0.80(-0.93%) |
Jul 28, 2022 | 83.46 | 86.19 | 80.23 | 85.60 | 3,786,659 | +1.22(+1.45%) |
Jul 27, 2022 | 81.21 | 85.24 | 80.20 | 84.38 | 3,126,302 | +5.43(+6.88%) |
Jul 26, 2022 | 85.00 | 85.00 | 78.42 | 78.95 | 4,415,994 | -7.63(-8.81%) |
Jul 25, 2022 | 85.62 | 87.52 | 84.63 | 86.58 | 2,190,765 | -0.75(-0.86%) |
Jul 22, 2022 | 91.75 | 92.77 | 86.45 | 87.33 | 3,065,560 | -5.12(-5.54%) |
Jul 21, 2022 | 92.41 | 93.47 | 90.06 | 92.45 | 4,005,908 | -0.95(-1.02%) |
Jul 20, 2022 | 89.86 | 94.77 | 89.59 | 93.40 | 4,087,310 | +4.30(+4.83%) |
Jul 19, 2022 | 87.36 | 89.19 | 85.03 | 89.10 | 2,665,087 | +3.79(+4.44%) |
Jul 18, 2022 | 86.08 | 88.75 | 84.80 | 85.31 | 2,532,948 | +0.88(+1.04%) |
Jul 15, 2022 | 82.69 | 84.52 | 80.65 | 84.43 | 2,693,439 | +3.25(+4.00%) |
Jul 14, 2022 | 83.74 | 85.44 | 80.64 | 81.18 | 3,239,931 | -3.91(-4.60%) |
Jul 13, 2022 | 82.73 | 87.58 | 81.87 | 85.09 | 2,702,086 | +1.58(+1.89%) |
Jul 12, 2022 | 86.50 | 89.72 | 82.85 | 83.51 | 2,955,222 | -2.36(-2.75%) |
Jul 11, 2022 | 91.63 | 92.36 | 85.73 | 85.87 | 2,607,597 | -6.84(-7.38%) |
Jul 08, 2022 | 91.52 | 95.94 | 90.40 | 92.71 | 2,424,788 | -0.87(-0.93%) |
Jul 07, 2022 | 87.81 | 94.06 | 87.81 | 93.58 | 2,634,467 | +4.88(+5.50%) |
Jul 06, 2022 | 90.21 | 92.42 | 87.50 | 88.70 | 2,772,065 | -1.78(-1.97%) |
Jul 05, 2022 | 84.71 | 91.06 | 82.34 | 90.48 | 3,829,959 | +5.31(+6.23%) |
Jul 01, 2022 | 85.23 | 87.55 | 83.25 | 85.17 | 2,866,712 | +1.36(+1.62%) |
Jun 30, 2022 | 87.60 | 87.98 | 80.92 | 83.81 | 3,824,370 | -5.79(-6.46%) |
Jun 29, 2022 | 91.23 | 93.04 | 89.04 | 89.60 | 3,106,364 | -2.01(-2.19%) |
Jun 28, 2022 | 97.00 | 98.14 | 90.85 | 91.61 | 3,139,649 | -5.60(-5.76%) |
Jun 27, 2022 | 99.12 | 99.49 | 94.27 | 97.21 | 2,334,575 | -1.91(-1.93%) |
Jun 24, 2022 | 98.65 | 101.93 | 98.10 | 99.12 | 7,623,234 | +1.71(+1.76%) |
Jun 23, 2022 | 89.00 | 98.38 | 89.00 | 97.41 | 3,833,019 | +8.96(+10.13%) |
Jun 22, 2022 | 83.72 | 89.60 | 83.19 | 88.45 | 3,140,890 | +3.28(+3.85%) |
Jun 21, 2022 | 85.10 | 87.92 | 84.28 | 85.17 | 3,121,831 | +1.15(+1.37%) |
Jun 17, 2022 | 79.01 | 84.94 | 79.00 | 84.02 | 4,817,279 | +5.29(+6.72%) |
Jun 16, 2022 | 81.90 | 83.18 | 77.14 | 78.73 | 4,946,068 | -6.43(-7.55%) |
Jun 15, 2022 | 83.25 | 87.80 | 81.99 | 85.16 | 4,634,625 | +3.30(+4.03%) |
Jun 14, 2022 | 83.71 | 85.78 | 81.01 | 81.86 | 2,995,611 | -1.78(-2.13%) |
Jun 13, 2022 | 86.30 | 88.43 | 83.20 | 83.64 | 4,559,852 | -7.09(-7.81%) |
Jun 10, 2022 | 96.05 | 96.10 | 89.64 | 90.73 | 5,229,998 | -7.76(-7.88%) |
Jun 09, 2022 | 108.40 | 108.40 | 98.38 | 98.49 | 3,715,943 | -9.90(-9.13%) |
Jun 08, 2022 | 107.12 | 110.31 | 105.78 | 108.39 | 1,899,707 | +0.96(+0.89%) |
Jun 07, 2022 | 99.50 | 108.08 | 98.86 | 107.43 | 3,621,602 | +6.09(+6.01%) |
Jun 06, 2022 | 104.58 | 105.10 | 99.21 | 101.34 | 2,718,857 | -0.40(-0.39%) |
Jun 03, 2022 | 106.05 | 107.13 | 100.76 | 101.74 | 3,022,087 | -7.47(-6.84%) |
Jun 02, 2022 | 99.00 | 110.98 | 98.30 | 109.21 | 3,709,483 | +4.94(+4.74%) |
Jun 01, 2022 | 107.14 | 110.27 | 102.60 | 104.27 | 2,795,829 | -0.90(-0.86%) |
May 31, 2022 | 108.37 | 110.58 | 103.74 | 105.17 | 3,450,381 | -3.20(-2.95%) |
May 27, 2022 | 102.81 | 108.73 | 102.31 | 108.37 | 2,960,814 | +7.55(+7.49%) |
May 26, 2022 | 95.14 | 101.99 | 94.63 | 100.82 | 2,036,304 | +4.27(+4.42%) |
May 25, 2022 | 92.48 | 97.57 | 91.56 | 96.55 | 2,251,450 | +4.38(+4.75%) |
May 24, 2022 | 97.59 | 98.11 | 90.07 | 92.17 | 4,306,771 | -7.99(-7.98%) |
May 23, 2022 | 100.93 | 101.93 | 96.79 | 100.16 | 2,886,723 | -2.87(-2.79%) |
May 20, 2022 | 104.03 | 105.64 | 97.53 | 103.03 | 3,136,388 | +1.21(+1.19%) |
May 19, 2022 | 97.39 | 105.49 | 95.61 | 101.82 | 3,362,218 | +4.21(+4.31%) |
May 18, 2022 | 100.86 | 105.34 | 96.45 | 97.61 | 2,933,813 | -4.10(-4.03%) |
May 17, 2022 | 103.51 | 105.74 | 96.41 | 101.71 | 4,053,211 | +2.03(+2.04%) |
May 16, 2022 | 104.50 | 108.74 | 99.18 | 99.68 | 5,192,520 | -11.11(-10.03%) |
May 13, 2022 | 101.86 | 112.89 | 101.86 | 110.79 | 4,832,280 | +11.57(+11.66%) |
May 12, 2022 | 90.97 | 102.17 | 87.67 | 99.22 | 6,301,053 | +6.60(+7.13%) |
May 11, 2022 | 95.99 | 100.18 | 92.23 | 92.62 | 5,464,827 | -5.15(-5.27%) |
May 10, 2022 | 104.53 | 107.20 | 93.73 | 97.77 | 5,096,725 | -2.98(-2.96%) |
May 09, 2022 | 105.00 | 109.34 | 98.47 | 100.75 | 5,113,294 | -6.63(-6.17%) |
May 06, 2022 | 115.15 | 115.50 | 104.50 | 107.38 | 6,932,793 | -9.35(-8.01%) |
May 05, 2022 | 122.18 | 123.00 | 112.06 | 116.73 | 9,281,096 | -1.75(-1.48%) |
May 04, 2022 | 112.61 | 118.96 | 105.56 | 118.48 | 8,509,696 | +6.18(+5.50%) |
May 03, 2022 | 114.94 | 120.25 | 112.06 | 112.30 | 4,243,891 | -5.73(-4.85%) |
May 02, 2022 | 111.50 | 118.30 | 109.13 | 118.03 | 3,263,390 | +6.21(+5.55%) |
Apr 29, 2022 | 118.42 | 123.21 | 111.64 | 111.82 | 3,575,532 | -7.10(-5.97%) |
Apr 28, 2022 | 119.80 | 120.60 | 109.68 | 118.92 | 5,392,572 | +0.54(+0.46%) |
Apr 27, 2022 | 119.26 | 124.99 | 117.56 | 118.38 | 3,229,849 | -1.67(-1.39%) |
Apr 26, 2022 | 125.84 | 126.25 | 119.90 | 120.05 | 2,395,779 | -8.02(-6.26%) |
Apr 25, 2022 | 121.63 | 129.55 | 121.51 | 128.07 | 3,207,647 | +5.29(+4.31%) |
Apr 22, 2022 | 125.00 | 129.79 | 121.47 | 122.78 | 2,825,155 | -2.06(-1.65%) |
Apr 21, 2022 | 134.01 | 137.47 | 123.75 | 124.84 | 3,419,617 | -5.52(-4.23%) |
Apr 20, 2022 | 144.00 | 144.47 | 130.19 | 130.36 | 3,853,394 | -14.81(-10.20%) |
Apr 19, 2022 | 132.00 | 146.26 | 129.85 | 145.17 | 5,053,233 | +13.56(+10.30%) |
Apr 18, 2022 | 136.95 | 138.16 | 128.50 | 131.61 | 3,540,069 | -5.48(-4.00%) |
Apr 14, 2022 | 147.96 | 147.96 | 136.95 | 137.09 | 2,781,986 | -8.87(-6.08%) |
Apr 13, 2022 | 143.59 | 148.26 | 140.50 | 145.96 | 1,993,676 | +1.12(+0.77%) |
Apr 12, 2022 | 148.01 | 154.00 | 143.71 | 144.84 | 2,282,206 | -0.47(-0.32%) |
Apr 11, 2022 | 144.26 | 148.51 | 141.00 | 145.31 | 1,773,817 | -1.11(-0.76%) |
Apr 08, 2022 | 151.99 | 152.44 | 146.09 | 146.42 | 1,831,926 | -6.16(-4.04%) |
Apr 07, 2022 | 153.21 | 157.28 | 146.00 | 152.58 | 1,967,022 | -0.78(-0.51%) |
Apr 06, 2022 | 160.02 | 160.39 | 149.04 | 153.36 | 3,333,436 | -12.31(-7.43%) |
Apr 05, 2022 | 174.71 | 175.00 | 163.43 | 165.67 | 2,584,942 | -9.04(-5.17%) |
Apr 04, 2022 | 170.08 | 176.40 | 169.95 | 174.71 | 2,201,727 | +5.21(+3.07%) |
Apr 01, 2022 | 166.04 | 173.59 | 166.04 | 169.50 | 1,962,890 | +4.69(+2.85%) |
Mar 31, 2022 | 168.50 | 169.53 | 163.79 | 164.81 | 2,044,879 | -3.82(-2.27%) |
Mar 30, 2022 | 169.93 | 175.59 | 167.20 | 168.63 | 2,018,790 | -5.85(-3.35%) |
Mar 29, 2022 | 165.34 | 176.96 | 164.29 | 174.48 | 4,122,841 | +13.74(+8.55%) |
Mar 28, 2022 | 156.51 | 161.45 | 152.34 | 160.74 | 1,949,640 | +5.92(+3.82%) |
Mar 25, 2022 | 162.30 | 163.84 | 152.83 | 154.82 | 2,624,962 | -7.12(-4.40%) |
Mar 24, 2022 | 162.00 | 162.37 | 155.32 | 161.94 | 2,151,229 | +0.74(+0.46%) |
Mar 23, 2022 | 160.10 | 166.44 | 156.66 | 161.20 | 1,761,612 | -1.94(-1.19%) |
Mar 22, 2022 | 156.90 | 166.98 | 155.84 | 163.14 | 3,112,894 | +5.70(+3.62%) |
Mar 21, 2022 | 159.02 | 161.06 | 153.65 | 157.44 | 3,710,742 | -2.22(-1.39%) |
Mar 18, 2022 | 150.61 | 159.93 | 148.85 | 159.66 | 4,446,608 | +9.38(+6.24%) |
Mar 17, 2022 | 142.20 | 151.52 | 139.78 | 150.28 | 4,410,524 | +6.19(+4.30%) |
Mar 16, 2022 | 133.00 | 144.64 | 132.15 | 144.09 | 6,275,774 | +15.16(+11.76%) |
Mar 15, 2022 | 126.25 | 129.63 | 123.05 | 128.93 | 4,141,742 | +3.76(+3.00%) |
Mar 14, 2022 | 131.00 | 135.85 | 124.00 | 125.17 | 4,464,065 | -7.31(-5.52%) |
Mar 11, 2022 | 142.71 | 142.71 | 131.75 | 132.48 | 4,904,546 | -8.38(-5.95%) |
Mar 10, 2022 | 142.61 | 136.01 | 140.86 | 3,490,814 | -4.18(-2.88%) | |
Mar 09, 2022 | 141.55 | 149.03 | 141.55 | 145.04 | 4,804,884 | +7.88(+5.75%) |
Mar 08, 2022 | 138.14 | 143.47 | 134.10 | 137.16 | 3,704,710 | -2.84(-2.03%) |
Mar 07, 2022 | 150.00 | 154.00 | 139.93 | 140.00 | 5,440,281 | -8.82(-5.93%) |
Mar 04, 2022 | 158.67 | 162.79 | 147.29 | 148.82 | 3,357,708 | -8.08(-5.15%) |
Mar 03, 2022 | 165.82 | 166.87 | 155.07 | 156.90 | 2,267,116 | -9.18(-5.53%) |
Mar 02, 2022 | 170.77 | 170.77 | 160.19 | 166.08 | 2,563,091 | -3.64(-2.14%) |
Mar 01, 2022 | 175.01 | 176.78 | 168.24 | 169.72 | 2,279,475 | -5.08(-2.91%) |
Feb 28, 2022 | 169.02 | 175.86 | 166.40 | 174.80 | 3,146,684 | +7.62(+4.56%) |
Feb 25, 2022 | 164.40 | 167.54 | 159.61 | 167.18 | 3,116,969 | +2.16(+1.31%) |
Feb 24, 2022 | 149.48 | 165.77 | 147.00 | 165.02 | 4,113,298 | +7.87(+5.01%) |
Feb 23, 2022 | 160.12 | 163.78 | 156.21 | 157.15 | 3,114,371 | -4.08(-2.53%) |
Feb 22, 2022 | 156.78 | 166.09 | 154.35 | 161.23 | 4,510,820 | +2.90(+1.83%) |
Feb 18, 2022 | 158.33 | 0 | -11.80(-6.94%) | |||
Feb 17, 2022 | 185.00 | 185.00 | 167.62 | 170.13 | 6,206,519 | -16.86(-9.02%) |
Feb 16, 2022 | 196.67 | 196.72 | 184.17 | 186.99 | 3,611,354 | -12.38(-6.21%) |
Feb 15, 2022 | 199.40 | 202.69 | 191.90 | 199.37 | 3,608,593 | +3.66(+1.87%) |
Feb 14, 2022 | 191.00 | 202.54 | 188.49 | 195.71 | 4,916,565 | +4.83(+2.53%) |
Feb 11, 2022 | 208.00 | 211.90 | 187.21 | 190.88 | 6,843,656 | -15.03(-7.30%) |
Feb 10, 2022 | 227.80 | 233.60 | 203.66 | 205.91 | 22,450,994 | +3.90(+1.93%) |
Feb 09, 2022 | 203.99 | 205.50 | 195.21 | 202.01 | 8,728,131 | +3.53(+1.78%) |
Feb 08, 2022 | 190.15 | 199.12 | 188.46 | 198.48 | 3,257,496 | +2.70(+1.38%) |
Feb 07, 2022 | 190.72 | 203.49 | 190.72 | 195.78 | 3,625,900 | +3.78(+1.97%) |
Feb 04, 2022 | 181.94 | 194.73 | 179.00 | 192.00 | 3,209,872 | +11.79(+6.54%) |
Feb 03, 2022 | 190.92 | 178.95 | 180.21 | 3,822,093 | -17.19(-8.71%) | |
Feb 02, 2022 | 212.37 | 214.14 | 193.00 | 197.40 | 3,276,026 | -13.17(-6.25%) |
Feb 01, 2022 | 208.23 | 211.31 | 203.00 | 210.57 | 2,595,165 | +4.45(+2.16%) |
Jan 31, 2022 | 190.64 | 206.58 | 206.12 | 3,306,183 | +17.89(+9.50%) | |
Jan 28, 2022 | 180.00 | 190.58 | 173.77 | 188.23 | 4,454,636 | +11.48(+6.50%) |
Jan 27, 2022 | 183.56 | 184.48 | 172.61 | 176.75 | 3,822,661 | -2.36(-1.32%) |
Jan 26, 2022 | 195.57 | 197.79 | 176.51 | 179.11 | 3,110,355 | -6.73(-3.62%) |
Jan 25, 2022 | 195.95 | 198.33 | 183.02 | 185.84 | 3,038,762 | -11.66(-5.90%) |
Jan 24, 2022 | 185.38 | 198.10 | 175.36 | 197.50 | 4,521,743 | +5.44(+2.83%) |
Jan 21, 2022 | 201.94 | 203.43 | 191.48 | 192.06 | 3,126,958 | -9.43(-4.68%) |
Jan 20, 2022 | 205.52 | 212.00 | 201.11 | 201.49 | 2,812,667 | -2.20(-1.08%) |
Jan 19, 2022 | 207.24 | 212.41 | 203.29 | 203.69 | 2,773,410 | -3.55(-1.71%) |
Jan 18, 2022 | 209.60 | 215.00 | 206.45 | 207.24 | 2,973,558 | -7.92(-3.68%) |
Jan 14, 2022 | 215.16 | 0 | -2.00(-0.92%) | |||
Jan 13, 2022 | 228.94 | 230.19 | 217.07 | 217.16 | 2,983,893 | -9.95(-4.38%) |
Jan 12, 2022 | 238.49 | 240.75 | 224.66 | 227.11 | 2,538,618 | -7.07(-3.02%) |
Jan 11, 2022 | 227.41 | 236.20 | 223.95 | 234.18 | 2,358,801 | +6.66(+2.93%) |
Jan 10, 2022 | 225.00 | 228.84 | 217.69 | 227.52 | 4,572,410 | -2.68(-1.16%) |
Jan 07, 2022 | 239.12 | 244.81 | 228.55 | 230.20 | 2,728,835 | -8.45(-3.54%) |
Jan 06, 2022 | 232.71 | 244.57 | 231.01 | 238.65 | 2,109,183 | +3.46(+1.47%) |
Jan 05, 2022 | 246.05 | 249.94 | 234.18 | 235.19 | 2,792,335 | -15.81(-6.30%) |
Jan 04, 2022 | 262.29 | 262.57 | 243.76 | 251.00 | 2,272,701 | -11.29(-4.30%) |
Jan 03, 2022 | 264.00 | 266.74 | 255.80 | 262.29 | 2,035,066 | -1.05(-0.40%) |
Dec 31, 2021 | 264.91 | 270.25 | 263.09 | 263.34 | 1,349,461 | -2.01(-0.76%) |
Dec 30, 2021 | 255.77 | 269.56 | 255.77 | 265.35 | 1,431,445 | +7.62(+2.96%) |
Dec 29, 2021 | 257.54 | 259.88 | 253.11 | 257.73 | 1,469,318 | -1.36(-0.52%) |
Dec 28, 2021 | 262.80 | 264.96 | 258.14 | 259.09 | 1,950,974 | -3.25(-1.24%) |
Dec 27, 2021 | 266.44 | 268.80 | 261.85 | 262.34 | 1,658,906 | -4.83(-1.81%) |
Dec 23, 2021 | 267.33 | 270.70 | 260.69 | 267.17 | 1,941,409 | -1.60(-0.60%) |
Dec 22, 2021 | 275.96 | 279.80 | 264.80 | 268.77 | 1,998,150 | -8.15(-2.94%) |
Dec 21, 2021 | 271.99 | 277.07 | 264.06 | 276.92 | 2,036,518 | +8.37(+3.12%) |
Dec 20, 2021 | 267.40 | 272.72 | 264.24 | 268.55 | 2,385,159 | -5.08(-1.86%) |
Dec 17, 2021 | 258.21 | 276.69 | 255.10 | 273.63 | 3,494,603 | +12.73(+4.88%) |
Dec 16, 2021 | 267.85 | 274.00 | 256.68 | 260.90 | 2,797,912 | -0.83(-0.32%) |
Dec 15, 2021 | 251.75 | 263.87 | 248.57 | 261.73 | 2,652,904 | +5.90(+2.31%) |
Dec 14, 2021 | 255.00 | 258.96 | 250.87 | 255.83 | 2,268,706 | -4.40(-1.69%) |
Dec 13, 2021 | 263.43 | 267.73 | 255.37 | 260.23 | 1,427,384 | -4.31(-1.63%) |
Dec 10, 2021 | 268.80 | 278.00 | 263.02 | 264.54 | 1,922,649 | -3.75(-1.40%) |
Dec 09, 2021 | 282.05 | 289.00 | 268.15 | 268.29 | 2,491,742 | -6.52(-2.37%) |
Dec 08, 2021 | 265.00 | 274.91 | 259.17 | 274.81 | 1,662,546 | +9.50(+3.58%) |
Dec 07, 2021 | 261.67 | 270.11 | 260.63 | 265.31 | 2,331,855 | +14.21(+5.66%) |
Dec 06, 2021 | 244.00 | 254.85 | 235.00 | 251.10 | 2,626,920 | +2.93(+1.18%) |
Dec 03, 2021 | 265.80 | 266.71 | 241.72 | 248.17 | 4,045,397 | -19.00(-7.11%) |
Dec 02, 2021 | 258.51 | 269.75 | 254.46 | 267.17 | 3,546,571 | +7.64(+2.94%) |
Dec 01, 2021 | 284.61 | 288.71 | 255.36 | 259.53 | 4,847,831 | -26.62(-9.30%) |
Nov 30, 2021 | 292.94 | 298.00 | 284.52 | 286.15 | 2,913,345 | -7.08(-2.41%) |
Nov 29, 2021 | 289.00 | 295.95 | 281.42 | 293.23 | 2,711,461 | +2.98(+1.03%) |
Nov 26, 2021 | 285.74 | 292.35 | 283.48 | 290.25 | 1,811,935 | +6.36(+2.24%) |
Nov 24, 2021 | 272.38 | 285.19 | 268.36 | 283.89 | 2,326,403 | +8.76(+3.18%) |
Nov 23, 2021 | 277.27 | 281.00 | 266.29 | 275.13 | 2,828,916 | -4.48(-1.60%) |
Nov 22, 2021 | 284.25 | 286.00 | 273.14 | 279.61 | 3,692,789 | -5.39(-1.89%) |
Nov 19, 2021 | 292.33 | 295.01 | 284.82 | 285.00 | 2,278,563 | -5.99(-2.06%) |
Nov 18, 2021 | 301.17 | 291.35 | 287.14 | 290.99 | 3,529,014 | -11.79(-3.89%) |
Nov 17, 2021 | 311.00 | 313.39 | 300.30 | 302.78 | 1,734,746 | -7.97(-2.56%) |
Nov 16, 2021 | 308.50 | 312.31 | 306.12 | 310.75 | 2,155,737 | +6.25(+2.05%) |
Nov 15, 2021 | 304.56 | 309.50 | 299.13 | 304.50 | 2,505,604 | +0.34(+0.11%) |
Nov 12, 2021 | 299.33 | 304.22 | 296.85 | 304.16 | 1,381,591 | +6.16(+2.07%) |
Nov 11, 2021 | 300.00 | 302.17 | 293.43 | 298.00 | 1,773,009 | +0.72(+0.24%) |
Nov 10, 2021 | 308.74 | 297.28 | 2,930,407 | -13.32(-4.29%) | ||
Nov 09, 2021 | 313.49 | 316.71 | 301.00 | 310.60 | 1,552,212 | -2.41(-0.77%) |
Nov 08, 2021 | 309.55 | 317.00 | 309.55 | 313.01 | 1,617,218 | +2.41(+0.78%) |
Nov 05, 2021 | 314.44 | 315.81 | 306.75 | 310.60 | 2,611,340 | -2.82(-0.90%) |
Nov 04, 2021 | 315.00 | 316.63 | 305.89 | 313.42 | 3,115,168 | +0.99(+0.32%) |
Nov 03, 2021 | 300.35 | 314.43 | 294.65 | 312.43 | 4,039,764 | +12.36(+4.12%) |
Nov 02, 2021 | 300.61 | 301.80 | 293.52 | 300.07 | 2,377,934 | -0.53(-0.18%) |