Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 132.43 | 134.91 | 131.61 | 133.36 | 1,331,096 | -0.62(-0.46%) |
Oct 28, 2022 | 132.87 | 136.66 | 128.20 | 133.98 | 1,305,801 | -0.48(-0.36%) |
Oct 27, 2022 | 130.75 | 136.88 | 130.67 | 134.46 | 2,035,575 | +5.50(+4.26%) |
Oct 26, 2022 | 129.78 | 138.07 | 128.38 | 128.96 | 1,380,242 | -4.84(-3.62%) |
Oct 25, 2022 | 129.01 | 135.10 | 128.43 | 133.80 | 1,724,120 | +7.30(+5.77%) |
Oct 24, 2022 | 127.75 | 128.30 | 121.62 | 126.50 | 1,080,664 | -1.88(-1.46%) |
Oct 21, 2022 | 126.11 | 128.48 | 120.80 | 128.38 | 1,337,028 | +1.01(+0.79%) |
Oct 20, 2022 | 124.45 | 133.14 | 124.45 | 127.37 | 1,261,770 | +1.03(+0.82%) |
Oct 19, 2022 | 127.83 | 131.82 | 124.75 | 126.34 | 1,417,680 | -5.45(-4.14%) |
Oct 18, 2022 | 132.55 | 136.46 | 127.59 | 131.79 | 1,756,460 | +6.61(+5.28%) |
Oct 17, 2022 | 123.00 | 128.68 | 123.00 | 125.18 | 1,579,419 | +6.81(+5.75%) |
Oct 14, 2022 | 125.18 | 127.58 | 117.15 | 118.37 | 1,341,772 | -4.16(-3.40%) |
Oct 13, 2022 | 116.34 | 125.55 | 112.25 | 122.53 | 1,841,331 | -0.83(-0.67%) |
Oct 12, 2022 | 124.05 | 125.25 | 119.16 | 123.36 | 1,443,603 | -0.86(-0.69%) |
Oct 11, 2022 | 127.20 | 128.68 | 119.43 | 124.22 | 2,180,113 | -4.79(-3.71%) |
Oct 10, 2022 | 137.95 | 138.74 | 126.34 | 129.01 | 1,881,083 | -9.53(-6.88%) |
Oct 07, 2022 | 143.35 | 143.50 | 137.47 | 138.54 | 1,413,500 | -9.78(-6.59%) |
Oct 06, 2022 | 149.98 | 154.12 | 147.08 | 148.32 | 1,242,934 | -2.19(-1.46%) |
Oct 05, 2022 | 146.75 | 151.58 | 143.29 | 150.51 | 1,230,693 | +0.45(+0.30%) |
Oct 04, 2022 | 143.80 | 152.26 | 143.09 | 150.06 | 3,349,893 | +11.88(+8.60%) |
Oct 03, 2022 | 133.60 | 139.69 | 132.23 | 138.18 | 1,755,765 | +5.81(+4.39%) |
Sep 30, 2022 | 132.48 | 139.25 | 131.25 | 132.37 | 1,659,936 | -2.85(-2.11%) |
Sep 29, 2022 | 129.14 | 140.27 | 126.06 | 135.22 | 4,896,752 | +1.54(+1.15%) |
Sep 28, 2022 | 129.00 | 135.81 | 128.13 | 133.68 | 2,125,694 | +4.95(+3.85%) |
Sep 27, 2022 | 128.70 | 131.39 | 125.85 | 128.73 | 1,459,654 | +4.42(+3.56%) |
Sep 26, 2022 | 125.38 | 130.23 | 124.29 | 124.31 | 1,542,143 | -1.43(-1.14%) |
Sep 23, 2022 | 127.37 | 129.53 | 122.39 | 125.74 | 2,317,074 | -4.40(-3.38%) |
Sep 22, 2022 | 137.46 | 139.05 | 129.01 | 130.14 | 1,859,417 | -8.38(-6.05%) |
Sep 21, 2022 | 143.43 | 146.99 | 137.76 | 138.52 | 1,629,958 | -3.54(-2.49%) |
Sep 20, 2022 | 142.26 | 144.58 | 140.52 | 142.06 | 1,432,955 | -1.97(-1.37%) |
Sep 19, 2022 | 146.13 | 148.60 | 143.45 | 144.03 | 2,469,558 | -5.13(-3.44%) |
Sep 16, 2022 | 155.42 | 155.89 | 148.41 | 149.16 | 2,382,302 | -9.68(-6.09%) |
Sep 15, 2022 | 160.06 | 168.67 | 157.99 | 158.84 | 1,679,457 | -4.28(-2.62%) |
Sep 14, 2022 | 163.35 | 163.80 | 158.75 | 163.12 | 1,358,366 | +0.78(+0.48%) |
Sep 13, 2022 | 160.00 | 164.85 | 158.85 | 162.34 | 1,824,364 | -10.01(-5.81%) |
Sep 12, 2022 | 172.71 | 175.54 | 167.56 | 172.35 | 3,072,630 | +4.96(+2.96%) |
Sep 09, 2022 | 163.46 | 169.10 | 163.40 | 167.39 | 1,337,827 | +5.94(+3.68%) |
Sep 08, 2022 | 153.75 | 161.81 | 153.27 | 161.45 | 1,319,462 | +5.07(+3.24%) |
Sep 07, 2022 | 148.00 | 156.98 | 147.53 | 156.38 | 1,396,511 | +7.47(+5.02%) |
Sep 06, 2022 | 149.83 | 151.06 | 143.45 | 148.91 | 1,629,349 | -0.73(-0.49%) |
Sep 02, 2022 | 153.24 | 155.65 | 146.47 | 149.64 | 1,977,572 | -0.23(-0.15%) |
Sep 01, 2022 | 158.25 | 159.21 | 148.31 | 149.87 | 3,487,535 | -12.01(-7.42%) |
Aug 31, 2022 | 167.53 | 171.99 | 160.58 | 161.88 | 1,802,995 | -4.40(-2.65%) |
Aug 30, 2022 | 165.75 | 169.72 | 161.18 | 166.28 | 1,261,469 | +3.59(+2.21%) |
Aug 29, 2022 | 165.00 | 169.17 | 162.22 | 162.69 | 1,580,597 | -4.97(-2.96%) |
Aug 26, 2022 | 179.00 | 179.85 | 165.77 | 167.66 | 1,613,546 | -9.65(-5.44%) |
Aug 25, 2022 | 174.66 | 177.75 | 170.63 | 177.31 | 1,539,677 | +5.18(+3.01%) |
Aug 24, 2022 | 163.24 | 173.99 | 163.01 | 172.13 | 2,202,297 | +8.23(+5.02%) |
Aug 23, 2022 | 165.06 | 173.30 | 162.17 | 163.90 | 2,126,648 | +0.99(+0.61%) |
Aug 22, 2022 | 169.98 | 170.00 | 160.69 | 162.91 | 3,812,014 | -11.38(-6.53%) |
Aug 19, 2022 | 174.40 | 177.71 | 165.66 | 174.29 | 9,864,092 | +24.89(+16.66%) |
Aug 18, 2022 | 151.01 | 151.28 | 145.58 | 149.40 | 3,995,627 | -1.98(-1.31%) |
Aug 17, 2022 | 150.00 | 152.57 | 147.83 | 151.38 | 2,286,620 | -3.26(-2.11%) |
Aug 16, 2022 | 157.11 | 157.54 | 149.59 | 154.64 | 2,013,589 | -4.83(-3.03%) |
Aug 15, 2022 | 155.88 | 160.90 | 154.08 | 159.47 | 1,560,721 | +1.83(+1.16%) |
Aug 12, 2022 | 154.52 | 158.50 | 151.13 | 157.64 | 1,484,393 | +7.07(+4.70%) |
Aug 11, 2022 | 164.78 | 167.62 | 148.78 | 150.57 | 2,855,183 | -11.94(-7.35%) |
Aug 10, 2022 | 153.98 | 162.72 | 152.68 | 162.51 | 2,017,602 | +17.59(+12.14%) |
Aug 09, 2022 | 145.32 | 147.50 | 141.06 | 144.92 | 1,359,268 | -3.01(-2.03%) |
Aug 08, 2022 | 143.81 | 154.78 | 143.81 | 147.93 | 1,432,696 | +5.47(+3.84%) |
Aug 05, 2022 | 136.00 | 144.87 | 134.37 | 142.46 | 1,472,934 | +1.02(+0.72%) |
Aug 04, 2022 | 140.81 | 143.08 | 136.43 | 141.44 | 1,096,486 | -1.97(-1.37%) |
Aug 03, 2022 | 137.59 | 143.66 | 135.91 | 143.41 | 1,340,033 | +7.06(+5.18%) |
Aug 02, 2022 | 131.55 | 139.74 | 131.03 | 136.35 | 1,491,671 | +1.68(+1.25%) |
Aug 01, 2022 | 134.76 | 139.31 | 129.48 | 134.67 | 1,080,213 | -0.41(-0.30%) |
Jul 29, 2022 | 132.58 | 136.80 | 129.43 | 135.08 | 1,201,956 | +2.68(+2.02%) |
Jul 28, 2022 | 128.01 | 132.50 | 123.13 | 132.40 | 900,033 | +3.55(+2.76%) |
Jul 27, 2022 | 125.37 | 130.05 | 122.25 | 128.85 | 1,029,757 | +8.65(+7.20%) |
Jul 26, 2022 | 122.50 | 122.66 | 118.17 | 120.20 | 1,403,690 | -5.55(-4.41%) |
Jul 25, 2022 | 129.06 | 129.60 | 123.40 | 125.75 | 1,077,332 | -3.82(-2.95%) |
Jul 22, 2022 | 137.06 | 140.29 | 127.00 | 129.57 | 1,246,191 | -8.31(-6.03%) |
Jul 21, 2022 | 137.70 | 141.75 | 135.26 | 137.88 | 1,100,666 | -0.87(-0.63%) |
Jul 20, 2022 | 127.48 | 139.93 | 127.34 | 138.75 | 1,790,007 | +12.43(+9.84%) |
Jul 19, 2022 | 127.47 | 128.49 | 121.75 | 126.32 | 1,172,415 | +1.16(+0.93%) |
Jul 18, 2022 | 124.12 | 129.16 | 123.76 | 125.16 | 977,592 | +2.94(+2.41%) |
Jul 15, 2022 | 119.38 | 123.09 | 116.55 | 122.22 | 963,325 | +5.02(+4.28%) |
Jul 14, 2022 | 121.02 | 121.02 | 113.93 | 117.20 | 1,149,679 | -5.21(-4.26%) |
Jul 13, 2022 | 118.86 | 125.76 | 115.22 | 122.41 | 1,313,583 | -0.02(-0.02%) |
Jul 12, 2022 | 127.98 | 132.28 | 120.56 | 122.43 | 1,485,560 | -3.69(-2.93%) |
Jul 11, 2022 | 128.74 | 128.74 | 121.05 | 126.12 | 1,420,433 | -3.77(-2.90%) |
Jul 08, 2022 | 128.48 | 134.23 | 125.64 | 129.89 | 1,123,423 | -1.89(-1.43%) |
Jul 07, 2022 | 122.75 | 132.25 | 122.75 | 131.78 | 1,523,654 | +8.39(+6.80%) |
Jul 06, 2022 | 126.03 | 130.52 | 122.26 | 123.39 | 1,804,793 | -3.06(-2.42%) |
Jul 05, 2022 | 112.00 | 127.71 | 111.64 | 126.45 | 2,102,409 | +12.76(+11.22%) |
Jul 01, 2022 | 111.70 | 115.41 | 109.06 | 113.69 | 1,626,605 | +3.75(+3.41%) |
Jun 30, 2022 | 112.34 | 113.15 | 104.14 | 109.94 | 1,556,792 | -4.61(-4.02%) |
Jun 29, 2022 | 115.50 | 117.79 | 111.26 | 114.55 | 1,255,417 | -0.99(-0.86%) |
Jun 28, 2022 | 125.13 | 126.89 | 113.44 | 115.54 | 1,161,207 | -9.28(-7.43%) |
Jun 27, 2022 | 129.15 | 130.42 | 122.78 | 124.82 | 1,417,137 | -5.66(-4.34%) |
Jun 24, 2022 | 126.22 | 131.74 | 124.55 | 130.48 | 3,906,642 | +5.92(+4.75%) |
Jun 23, 2022 | 114.02 | 124.95 | 111.72 | 124.56 | 2,944,255 | +11.67(+10.34%) |
Jun 22, 2022 | 109.73 | 119.80 | 109.63 | 112.89 | 1,762,486 | +0.08(+0.07%) |
Jun 21, 2022 | 111.25 | 117.54 | 111.25 | 112.81 | 1,245,179 | +3.34(+3.05%) |
Jun 17, 2022 | 104.45 | 112.45 | 104.45 | 109.47 | 2,060,412 | +4.60(+4.39%) |
Jun 16, 2022 | 111.00 | 113.23 | 103.12 | 104.87 | 1,576,345 | -8.44(-7.45%) |
Jun 15, 2022 | 108.55 | 115.94 | 107.25 | 113.31 | 1,241,657 | +7.34(+6.93%) |
Jun 14, 2022 | 105.00 | 109.12 | 103.73 | 105.97 | 1,627,849 | +0.17(+0.16%) |
Jun 13, 2022 | 108.56 | 112.26 | 102.08 | 105.80 | 2,249,211 | -12.05(-10.22%) |
Jun 10, 2022 | 124.63 | 124.71 | 114.35 | 117.85 | 1,925,636 | -10.19(-7.96%) |
Jun 09, 2022 | 131.94 | 136.29 | 127.26 | 128.04 | 1,364,308 | -6.98(-5.17%) |
Jun 08, 2022 | 134.17 | 139.82 | 132.60 | 135.02 | 1,808,459 | -1.20(-0.88%) |
Jun 07, 2022 | 126.70 | 136.37 | 125.52 | 136.22 | 1,868,879 | +7.07(+5.47%) |
Jun 06, 2022 | 130.00 | 132.47 | 124.76 | 129.15 | 2,519,395 | +1.76(+1.38%) |
Jun 03, 2022 | 123.99 | 130.51 | 121.56 | 127.39 | 2,126,209 | +0.23(+0.18%) |
Jun 02, 2022 | 116.47 | 128.95 | 116.36 | 127.16 | 2,331,923 | +11.49(+9.93%) |
Jun 01, 2022 | 119.79 | 123.47 | 113.26 | 115.67 | 1,337,266 | -2.57(-2.17%) |
May 31, 2022 | 124.84 | 128.00 | 116.08 | 118.24 | 2,851,683 | -7.06(-5.63%) |
May 27, 2022 | 117.84 | 125.39 | 117.84 | 125.30 | 2,391,523 | +9.10(+7.83%) |
May 26, 2022 | 108.33 | 117.68 | 107.79 | 116.20 | 1,559,540 | +4.46(+3.99%) |
May 25, 2022 | 104.50 | 113.31 | 103.01 | 111.74 | 1,916,915 | +7.42(+7.11%) |
May 24, 2022 | 111.22 | 111.22 | 100.08 | 104.32 | 2,508,546 | -10.34(-9.02%) |
May 23, 2022 | 115.31 | 121.78 | 110.52 | 114.66 | 2,901,380 | -3.97(-3.35%) |
May 20, 2022 | 119.36 | 121.58 | 109.83 | 118.63 | 3,846,481 | +4.21(+3.68%) |
May 19, 2022 | 103.33 | 121.50 | 101.78 | 114.42 | 4,896,007 | +12.79(+12.58%) |
May 18, 2022 | 106.69 | 111.08 | 100.44 | 101.63 | 2,070,273 | -6.74(-6.22%) |
May 17, 2022 | 113.86 | 117.14 | 105.19 | 108.37 | 4,027,048 | -1.03(-0.94%) |
May 16, 2022 | 116.25 | 120.35 | 108.20 | 109.40 | 1,997,816 | -9.14(-7.71%) |
May 13, 2022 | 104.66 | 120.09 | 104.50 | 118.54 | 4,909,674 | +18.55(+18.55%) |
May 12, 2022 | 95.09 | 104.82 | 89.87 | 99.99 | 4,009,114 | +2.54(+2.61%) |
May 11, 2022 | 105.96 | 113.10 | 96.29 | 97.45 | 3,602,408 | -9.79(-9.13%) |
May 10, 2022 | 111.25 | 117.48 | 97.59 | 107.24 | 5,053,629 | -0.67(-0.62%) |
May 09, 2022 | 118.73 | 118.73 | 105.71 | 107.91 | 6,327,201 | -13.09(-10.82%) |
May 06, 2022 | 125.16 | 134.99 | 109.09 | 121.00 | 9,613,658 | -31.24(-20.52%) |
May 05, 2022 | 170.23 | 173.76 | 145.72 | 152.24 | 6,308,137 | -23.21(-13.23%) |
May 04, 2022 | 170.05 | 176.62 | 150.97 | 175.45 | 4,353,947 | +7.27(+4.32%) |
May 03, 2022 | 173.78 | 176.76 | 162.27 | 168.18 | 2,519,792 | -7.57(-4.31%) |
May 02, 2022 | 168.00 | 178.94 | 165.60 | 175.75 | 2,267,699 | +5.04(+2.95%) |
Apr 29, 2022 | 180.61 | 189.97 | 169.94 | 170.71 | 1,881,302 | -11.99(-6.56%) |
Apr 28, 2022 | 175.97 | 186.36 | 170.91 | 182.70 | 1,474,323 | +9.88(+5.72%) |
Apr 27, 2022 | 174.19 | 181.34 | 169.73 | 172.82 | 1,415,034 | -1.21(-0.70%) |
Apr 26, 2022 | 181.59 | 183.31 | 172.24 | 174.03 | 1,306,754 | -8.87(-4.85%) |
Apr 25, 2022 | 173.98 | 184.74 | 171.16 | 182.90 | 1,503,789 | +10.37(+6.01%) |
Apr 22, 2022 | 178.99 | 186.00 | 171.58 | 172.53 | 1,342,228 | -5.75(-3.23%) |
Apr 21, 2022 | 199.52 | 205.92 | 177.56 | 178.28 | 2,083,774 | -17.38(-8.88%) |
Apr 20, 2022 | 207.94 | 209.13 | 192.21 | 195.66 | 1,511,479 | -11.16(-5.40%) |
Apr 19, 2022 | 194.78 | 209.74 | 193.64 | 206.82 | 1,744,154 | +14.60(+7.60%) |
Apr 18, 2022 | 194.09 | 194.87 | 186.19 | 192.22 | 1,239,444 | -3.79(-1.93%) |
Apr 14, 2022 | 208.30 | 208.98 | 195.89 | 196.01 | 1,136,413 | -13.56(-6.47%) |
Apr 13, 2022 | 198.27 | 210.99 | 198.19 | 209.57 | 952,302 | +9.03(+4.50%) |
Apr 12, 2022 | 207.37 | 217.91 | 198.78 | 200.54 | 1,373,234 | -1.78(-0.88%) |
Apr 11, 2022 | 196.96 | 205.85 | 192.86 | 202.32 | 1,210,513 | +2.00(+1.00%) |
Apr 08, 2022 | 202.81 | 207.41 | 199.72 | 200.32 | 1,045,389 | -5.34(-2.60%) |
Apr 07, 2022 | 211.31 | 218.00 | 199.72 | 205.66 | 1,833,531 | -7.20(-3.38%) |
Apr 06, 2022 | 219.04 | 222.61 | 205.68 | 212.86 | 1,783,526 | -12.41(-5.51%) |
Apr 05, 2022 | 243.99 | 243.99 | 221.87 | 225.27 | 1,536,064 | -17.88(-7.35%) |
Apr 04, 2022 | 232.18 | 244.89 | 232.03 | 243.15 | 1,199,297 | +10.65(+4.58%) |
Apr 01, 2022 | 223.12 | 238.71 | 220.59 | 232.50 | 1,356,458 | +5.71(+2.52%) |
Mar 31, 2022 | 233.56 | 238.00 | 226.74 | 226.79 | 1,196,449 | -5.36(-2.31%) |
Mar 30, 2022 | 238.27 | 241.68 | 230.29 | 232.15 | 1,211,489 | -8.92(-3.70%) |
Mar 29, 2022 | 235.11 | 243.95 | 230.01 | 241.07 | 1,231,160 | +9.30(+4.01%) |
Mar 28, 2022 | 220.89 | 232.19 | 218.21 | 231.77 | 1,292,873 | +12.20(+5.56%) |
Mar 25, 2022 | 237.64 | 238.00 | 212.99 | 219.57 | 1,650,902 | -16.87(-7.14%) |
Mar 24, 2022 | 233.81 | 238.60 | 225.69 | 236.44 | 1,366,865 | +2.62(+1.12%) |
Mar 23, 2022 | 226.46 | 239.37 | 218.80 | 233.82 | 1,480,648 | +4.43(+1.93%) |
Mar 22, 2022 | 221.57 | 237.75 | 219.18 | 229.39 | 1,700,575 | +7.46(+3.36%) |
Mar 21, 2022 | 219.22 | 228.78 | 213.51 | 221.93 | 1,751,646 | -2.90(-1.29%) |
Mar 18, 2022 | 206.11 | 227.76 | 205.31 | 224.83 | 3,220,322 | +15.10(+7.20%) |
Mar 17, 2022 | 192.45 | 210.68 | 191.39 | 209.73 | 1,650,368 | +11.45(+5.77%) |
Mar 16, 2022 | 180.56 | 200.70 | 180.10 | 198.28 | 3,005,071 | +22.86(+13.03%) |
Mar 15, 2022 | 173.53 | 177.92 | 166.08 | 175.42 | 2,467,950 | +3.02(+1.75%) |
Mar 14, 2022 | 183.29 | 187.00 | 167.04 | 172.40 | 2,348,436 | -15.11(-8.06%) |
Mar 11, 2022 | 206.00 | 208.00 | 187.26 | 187.51 | 1,478,860 | -17.37(-8.48%) |
Mar 10, 2022 | 193.99 | 206.50 | 204.88 | 1,935,991 | +4.36(+2.17%) | |
Mar 09, 2022 | 192.58 | 203.48 | 191.39 | 200.52 | 1,920,858 | +16.33(+8.87%) |
Mar 08, 2022 | 182.76 | 194.50 | 176.83 | 184.19 | 2,642,120 | -1.47(-0.79%) |
Mar 07, 2022 | 209.41 | 212.98 | 184.71 | 185.66 | 2,513,465 | -19.60(-9.55%) |
Mar 04, 2022 | 222.11 | 222.49 | 199.44 | 205.26 | 2,052,141 | -13.32(-6.09%) |
Mar 03, 2022 | 233.88 | 234.77 | 214.28 | 218.58 | 2,368,132 | -15.83(-6.75%) |
Mar 02, 2022 | 233.86 | 235.79 | 221.70 | 234.41 | 1,450,856 | +4.20(+1.82%) |
Mar 01, 2022 | 238.06 | 247.58 | 228.02 | 230.21 | 1,656,425 | -7.67(-3.22%) |
Feb 28, 2022 | 234.88 | 243.80 | 229.05 | 237.88 | 2,099,162 | +8.52(+3.71%) |
Feb 25, 2022 | 226.01 | 234.52 | 225.06 | 229.36 | 1,611,768 | +2.07(+0.91%) |
Feb 24, 2022 | 198.75 | 228.83 | 194.00 | 227.29 | 2,189,936 | +20.97(+10.16%) |
Feb 23, 2022 | 219.45 | 224.05 | 205.04 | 206.32 | 2,101,713 | -16.21(-7.28%) |
Feb 22, 2022 | 221.66 | 231.52 | 220.00 | 222.53 | 1,307,434 | -1.70(-0.76%) |
Feb 18, 2022 | 224.23 | 0 | -7.81(-3.37%) | |||
Feb 17, 2022 | 254.07 | 254.99 | 226.10 | 232.04 | 2,752,852 | -24.86(-9.68%) |
Feb 16, 2022 | 249.15 | 257.81 | 243.42 | 256.90 | 1,800,491 | +3.18(+1.25%) |
Feb 15, 2022 | 243.47 | 255.50 | 240.19 | 253.72 | 2,263,808 | +13.72(+5.72%) |
Feb 14, 2022 | 235.51 | 250.47 | 232.23 | 240.00 | 1,842,379 | +3.21(+1.36%) |
Feb 11, 2022 | 250.01 | 260.75 | 234.75 | 236.79 | 3,366,418 | -15.27(-6.06%) |
Feb 10, 2022 | 246.92 | 262.17 | 241.97 | 252.06 | 3,179,417 | +4.58(+1.85%) |
Feb 09, 2022 | 236.95 | 247.94 | 231.31 | 247.48 | 2,827,800 | +11.27(+4.77%) |
Feb 08, 2022 | 229.30 | 237.11 | 224.39 | 236.21 | 1,908,481 | +6.42(+2.79%) |
Feb 07, 2022 | 230.00 | 243.94 | 226.58 | 229.79 | 3,199,250 | -1.88(-0.81%) |
Feb 04, 2022 | 202.14 | 241.69 | 201.24 | 231.67 | 9,635,948 | +61.39(+36.05%) |
Feb 03, 2022 | 176.75 | 168.60 | 170.28 | 3,549,332 | -14.39(-7.79%) | |
Feb 02, 2022 | 192.81 | 199.16 | 185.08 | 184.67 | 4,353,485 | -9.06(-4.68%) |
Feb 01, 2022 | 193.52 | 197.57 | 184.61 | 193.73 | 3,946,016 | +5.52(+2.93%) |
Jan 31, 2022 | 170.96 | 189.50 | 188.21 | 3,906,014 | +20.15(+11.99%) | |
Jan 28, 2022 | 158.51 | 168.12 | 151.00 | 168.06 | 2,503,955 | +11.98(+7.68%) |
Jan 27, 2022 | 165.22 | 172.20 | 154.24 | 156.08 | 2,743,058 | -6.08(-3.75%) |
Jan 26, 2022 | 165.14 | 173.51 | 160.09 | 162.16 | 4,572,718 | +4.16(+2.63%) |
Jan 25, 2022 | 161.10 | 165.83 | 154.71 | 158.00 | 2,011,318 | -8.73(-5.24%) |
Jan 24, 2022 | 152.00 | 167.22 | 144.58 | 166.73 | 3,368,953 | +9.84(+6.27%) |
Jan 21, 2022 | 168.14 | 172.44 | 154.96 | 156.89 | 2,186,693 | -12.72(-7.50%) |
Jan 20, 2022 | 171.46 | 183.00 | 168.88 | 169.61 | 2,634,159 | +1.67(+0.99%) |
Jan 19, 2022 | 172.71 | 177.67 | 167.77 | 167.94 | 2,161,610 | -6.07(-3.49%) |
Jan 18, 2022 | 176.03 | 182.61 | 171.05 | 174.01 | 2,125,317 | -7.11(-3.93%) |
Jan 14, 2022 | 181.12 | 0 | -2.24(-1.22%) | |||
Jan 13, 2022 | 205.01 | 205.25 | 183.07 | 183.36 | 2,751,688 | -21.64(-10.56%) |
Jan 12, 2022 | 212.32 | 220.00 | 203.12 | 205.00 | 2,026,222 | -7.32(-3.45%) |
Jan 11, 2022 | 205.00 | 215.12 | 201.29 | 212.32 | 2,455,580 | +11.33(+5.64%) |
Jan 10, 2022 | 193.88 | 202.16 | 177.12 | 200.99 | 3,538,747 | -0.94(-0.47%) |
Jan 07, 2022 | 202.80 | 214.63 | 197.33 | 201.93 | 1,408,960 | -0.97(-0.48%) |
Jan 06, 2022 | 201.00 | 210.70 | 194.22 | 202.90 | 1,968,877 | +0.61(+0.30%) |
Jan 05, 2022 | 211.03 | 220.95 | 201.02 | 202.29 | 2,302,064 | -16.13(-7.38%) |
Jan 04, 2022 | 235.09 | 235.09 | 200.57 | 218.42 | 4,034,312 | -15.12(-6.47%) |
Jan 03, 2022 | 250.16 | 252.11 | 232.23 | 233.54 | 1,427,510 | -15.61(-6.27%) |
Dec 31, 2021 | 250.24 | 255.28 | 248.57 | 249.15 | 606,269 | -2.00(-0.80%) |
Dec 30, 2021 | 247.99 | 256.80 | 246.37 | 251.15 | 818,421 | +2.51(+1.01%) |
Dec 29, 2021 | 245.00 | 249.97 | 238.29 | 248.64 | 640,044 | +6.04(+2.49%) |
Dec 28, 2021 | 255.27 | 255.85 | 242.00 | 242.60 | 830,550 | -10.82(-4.27%) |
Dec 27, 2021 | 255.46 | 260.91 | 252.48 | 253.42 | 680,427 | +0.04(+0.02%) |
Dec 23, 2021 | 257.41 | 259.22 | 252.94 | 253.38 | 748,445 | -4.91(-1.90%) |
Dec 22, 2021 | 256.64 | 262.65 | 250.52 | 258.29 | 951,384 | +2.00(+0.78%) |
Dec 21, 2021 | 246.59 | 260.50 | 240.06 | 256.29 | 2,059,700 | +14.10(+5.82%) |
Dec 20, 2021 | 232.93 | 245.39 | 229.85 | 242.19 | 1,900,752 | -2.55(-1.04%) |
Dec 17, 2021 | 228.66 | 247.49 | 224.02 | 244.74 | 2,941,150 | +11.75(+5.04%) |
Dec 16, 2021 | 250.65 | 255.58 | 225.20 | 232.99 | 2,254,426 | -16.66(-6.67%) |
Dec 15, 2021 | 241.82 | 251.62 | 233.39 | 249.65 | 2,331,777 | +8.52(+3.53%) |
Dec 14, 2021 | 243.97 | 247.89 | 233.50 | 241.13 | 1,875,935 | -9.70(-3.87%) |
Dec 13, 2021 | 253.51 | 265.48 | 250.47 | 250.83 | 1,278,104 | -4.21(-1.65%) |
Dec 10, 2021 | 258.01 | 268.91 | 250.21 | 255.04 | 1,563,739 | +0.52(+0.20%) |
Dec 09, 2021 | 263.78 | 269.31 | 250.91 | 254.52 | 1,600,203 | -9.95(-3.76%) |
Dec 08, 2021 | 254.76 | 269.48 | 248.11 | 264.47 | 1,684,262 | +9.71(+3.81%) |
Dec 07, 2021 | 243.30 | 258.72 | 242.41 | 254.76 | 2,743,567 | +21.95(+9.43%) |
Dec 06, 2021 | 234.32 | 242.27 | 224.19 | 232.81 | 2,584,038 | -4.17(-1.76%) |
Dec 03, 2021 | 250.00 | 252.88 | 220.93 | 236.98 | 2,905,301 | -14.32(-5.70%) |
Dec 02, 2021 | 248.78 | 254.96 | 238.07 | 251.30 | 2,945,577 | -0.72(-0.29%) |
Dec 01, 2021 | 286.86 | 287.87 | 250.95 | 252.02 | 2,354,160 | -28.83(-10.27%) |
Nov 30, 2021 | 301.49 | 307.10 | 275.75 | 280.85 | 5,799,257 | -17.65(-5.91%) |
Nov 29, 2021 | 304.10 | 306.72 | 291.61 | 298.50 | 1,765,808 | -1.50(-0.50%) |
Nov 26, 2021 | 295.00 | 308.20 | 295.00 | 300.00 | 1,157,187 | +1.24(+0.42%) |
Nov 24, 2021 | 291.05 | 300.85 | 289.37 | 298.76 | 2,024,120 | +3.74(+1.27%) |
Nov 23, 2021 | 297.29 | 308.80 | 282.51 | 295.02 | 2,107,117 | -5.04(-1.68%) |
Nov 22, 2021 | 321.62 | 322.00 | 290.31 | 300.06 | 1,965,460 | -18.11(-5.69%) |
Nov 19, 2021 | 317.87 | 329.67 | 314.12 | 318.17 | 1,749,500 | +4.17(+1.33%) |
Nov 18, 2021 | 325.00 | 315.53 | 312.43 | 314.00 | 1,651,386 | -10.38(-3.20%) |
Nov 17, 2021 | 340.57 | 345.55 | 320.27 | 324.38 | 1,720,402 | -14.89(-4.39%) |
Nov 16, 2021 | 323.64 | 340.37 | 321.33 | 339.27 | 1,311,907 | +13.46(+4.13%) |
Nov 15, 2021 | 335.00 | 336.77 | 320.89 | 325.81 | 1,309,828 | -8.89(-2.66%) |
Nov 12, 2021 | 332.99 | 339.59 | 325.72 | 334.70 | 1,023,140 | +4.30(+1.30%) |
Nov 11, 2021 | 332.59 | 337.51 | 325.59 | 330.40 | 1,042,286 | +3.16(+0.97%) |
Nov 10, 2021 | 337.71 | 327.24 | 1,267,222 | -15.02(-4.39%) | ||
Nov 09, 2021 | 345.83 | 348.00 | 333.28 | 342.26 | 1,142,424 | +0.44(+0.13%) |
Nov 08, 2021 | 336.82 | 348.50 | 330.21 | 341.82 | 1,322,001 | +7.36(+2.20%) |
Nov 05, 2021 | 338.50 | 343.50 | 315.30 | 334.46 | 3,461,182 | +40.56(+13.80%) |
Nov 04, 2021 | 291.43 | 302.92 | 284.39 | 293.90 | 2,089,310 | +0.69(+0.24%) |
Nov 03, 2021 | 300.00 | 300.00 | 286.61 | 293.21 | 1,213,574 | -2.26(-0.76%) |
Nov 02, 2021 | 301.48 | 301.48 | 293.90 | 295.47 | 893,396 | -4.28(-1.43%) |