Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.84 | 87.20 | 86.58 | 86.74 | 2,147 | -0.07(-0.08%) |
Oct 28, 2022 | 84.04 | 87.63 | 84.04 | 86.81 | 3,340 | -4.90(-5.34%) |
Oct 27, 2022 | 93.02 | 93.25 | 91.71 | 91.71 | 610 | -1.58(-1.69%) |
Oct 26, 2022 | 90.62 | 93.54 | 90.06 | 93.28 | 1,279 | +4.02(+4.50%) |
Oct 25, 2022 | 90.14 | 90.58 | 89.00 | 89.27 | 2,021 | +1.15(+1.31%) |
Oct 24, 2022 | 86.20 | 88.72 | 85.69 | 88.12 | 5,209 | -7.07(-7.43%) |
Oct 21, 2022 | 93.61 | 95.19 | 93.61 | 95.19 | 1,488 | +2.41(+2.60%) |
Oct 20, 2022 | 93.73 | 94.85 | 92.78 | 92.78 | 844 | +0.10(+0.11%) |
Oct 19, 2022 | 95.13 | 97.63 | 92.68 | 92.68 | 1,197 | -3.94(-4.08%) |
Oct 18, 2022 | 97.22 | 99.58 | 96.62 | 96.62 | 7,316 | +1.50(+1.58%) |
Oct 17, 2022 | 90.73 | 95.40 | 90.73 | 95.12 | 2,831 | +5.97(+6.70%) |
Oct 14, 2022 | 90.63 | 90.77 | 89.15 | 89.15 | 792 | -1.05(-1.16%) |
Oct 13, 2022 | 89.88 | 90.21 | 86.25 | 90.20 | 4,982 | -2.29(-2.48%) |
Oct 12, 2022 | 93.73 | 95.68 | 91.78 | 92.49 | 1,371 | -1.01(-1.08%) |
Oct 11, 2022 | 91.96 | 94.26 | 91.46 | 93.50 | 6,747 | +1.57(+1.71%) |
Oct 10, 2022 | 96.64 | 96.64 | 91.85 | 91.93 | 241 | -6.50(-6.60%) |
Oct 07, 2022 | 97.41 | 101.35 | 97.41 | 98.43 | 1,625 | -2.33(-2.31%) |
Oct 06, 2022 | 99.16 | 105.00 | 99.16 | 100.76 | 653 | -1.25(-1.23%) |
Oct 05, 2022 | 102.42 | 103.72 | 100.74 | 102.01 | 2,097 | -0.03(-0.03%) |
Oct 04, 2022 | 95.53 | 102.04 | 95.53 | 102.04 | 11,613 | +5.65(+5.86%) |
Oct 03, 2022 | 95.15 | 97.75 | 95.15 | 96.39 | 753 | +0.98(+1.03%) |
Sep 30, 2022 | 95.32 | 97.50 | 94.82 | 95.41 | 1,274 | -0.61(-0.64%) |
Sep 29, 2022 | 96.79 | 98.75 | 95.68 | 96.02 | 848 | -4.34(-4.32%) |
Sep 28, 2022 | 100.61 | 100.94 | 98.90 | 100.36 | 4,073 | +1.88(+1.91%) |
Sep 27, 2022 | 100.29 | 102.80 | 98.45 | 98.48 | 5,271 | -4.89(-4.73%) |
Sep 26, 2022 | 106.72 | 106.72 | 99.99 | 103.37 | 1,774 | +0.37(+0.35%) |
Sep 23, 2022 | 101.78 | 104.50 | 102.20 | 103.00 | 1,754 | -4.26(-3.97%) |
Sep 22, 2022 | 104.35 | 109.92 | 104.35 | 107.26 | 3,213 | -1.58(-1.45%) |
Sep 21, 2022 | 109.66 | 112.75 | 106.63 | 108.84 | 2,159 | -13.21(-10.82%) |
Sep 20, 2022 | 123.65 | 123.65 | 120.87 | 122.05 | 35,913 | -4.07(-3.23%) |
Sep 19, 2022 | 120.27 | 126.12 | 120.27 | 126.12 | 1,531 | +2.56(+2.07%) |
Sep 16, 2022 | 123.83 | 125.11 | 122.99 | 123.56 | 945 | -1.81(-1.44%) |
Sep 15, 2022 | 120.94 | 127.45 | 120.94 | 125.37 | 1,041 | -2.25(-1.76%) |
Sep 14, 2022 | 123.93 | 128.54 | 122.87 | 127.62 | 701 | +0.84(+0.66%) |
Sep 13, 2022 | 130.62 | 133.94 | 126.77 | 126.78 | 3,966 | -2.21(-1.71%) |
Sep 12, 2022 | 129.33 | 130.34 | 128.35 | 128.99 | 1,792 | +0.64(+0.50%) |
Sep 09, 2022 | 127.28 | 128.81 | 127.10 | 128.35 | 773 | +1.09(+0.86%) |
Sep 08, 2022 | 127.30 | 128.28 | 125.69 | 127.26 | 1,300 | -4.02(-3.06%) |
Sep 07, 2022 | 132.69 | 132.69 | 128.37 | 131.28 | 4,546 | +3.39(+2.65%) |
Sep 06, 2022 | 130.48 | 130.48 | 127.48 | 127.89 | 1,260 | -3.34(-2.55%) |
Sep 02, 2022 | 135.61 | 135.61 | 129.87 | 131.23 | 1,384 | -3.79(-2.81%) |
Sep 01, 2022 | 129.50 | 138.40 | 129.50 | 135.02 | 2,722 | -2.47(-1.80%) |
Aug 31, 2022 | 134.12 | 138.41 | 134.12 | 137.49 | 1,335 | +4.49(+3.38%) |
Aug 30, 2022 | 134.61 | 135.55 | 132.00 | 133.00 | 1,989 | -4.70(-3.41%) |
Aug 29, 2022 | 139.00 | 139.50 | 137.70 | 137.70 | 1,085 | -4.24(-2.98%) |
Aug 26, 2022 | 145.81 | 145.81 | 140.92 | 141.94 | 2,005 | -0.62(-0.44%) |
Aug 25, 2022 | 134.85 | 142.56 | 134.85 | 142.56 | 2,200 | +5.85(+4.28%) |
Aug 24, 2022 | 138.90 | 139.96 | 133.00 | 136.71 | 4,949 | -0.95(-0.69%) |
Aug 23, 2022 | 138.01 | 138.29 | 137.47 | 137.66 | 1,421 | -4.78(-3.36%) |
Aug 22, 2022 | 140.00 | 142.98 | 140.00 | 142.44 | 1,120 | -5.11(-3.46%) |
Aug 19, 2022 | 152.57 | 152.57 | 146.58 | 147.55 | 211 | -3.08(-2.04%) |
Aug 18, 2022 | 153.18 | 153.18 | 150.35 | 150.63 | 1,997 | -2.38(-1.56%) |
Aug 17, 2022 | 154.44 | 154.44 | 150.74 | 153.01 | 444 | -1.26(-0.82%) |
Aug 16, 2022 | 153.66 | 154.90 | 150.58 | 154.27 | 1,667 | -0.43(-0.28%) |
Aug 15, 2022 | 152.51 | 154.70 | 150.99 | 154.70 | 1,240 | -2.33(-1.48%) |
Aug 12, 2022 | 155.13 | 157.03 | 154.55 | 157.03 | 630 | +2.99(+1.94%) |
Aug 11, 2022 | 149.72 | 156.91 | 149.72 | 154.04 | 1,067 | +10.07(+6.99%) |
Aug 10, 2022 | 138.11 | 143.97 | 138.11 | 143.97 | 462 | -1.95(-1.34%) |
Aug 09, 2022 | 145.78 | 146.82 | 144.82 | 145.92 | 1,798 | -1.66(-1.12%) |
Aug 08, 2022 | 144.85 | 147.78 | 144.85 | 147.58 | 1,206 | -0.35(-0.24%) |
Aug 05, 2022 | 148.00 | 148.00 | 145.59 | 147.93 | 602 | +5.48(+3.85%) |
Aug 04, 2022 | 142.00 | 143.81 | 142.00 | 142.45 | 2,244 | +7.19(+5.32%) |
Aug 03, 2022 | 132.60 | 135.85 | 132.60 | 135.25 | 529 | -2.47(-1.80%) |
Aug 02, 2022 | 140.01 | 140.01 | 135.94 | 137.73 | 5,168 | -3.24(-2.30%) |
Aug 01, 2022 | 136.50 | 141.53 | 136.50 | 140.97 | 2,273 | +5.36(+3.95%) |
Jul 29, 2022 | 138.64 | 138.64 | 134.46 | 135.61 | 244 | -4.37(-3.12%) |
Jul 28, 2022 | 139.00 | 140.64 | 138.51 | 139.98 | 1,528 | +0.63(+0.45%) |
Jul 27, 2022 | 138.24 | 139.35 | 136.99 | 139.35 | 710 | +5.43(+4.05%) |
Jul 26, 2022 | 135.93 | 136.18 | 131.64 | 133.92 | 1,757 | -3.30(-2.41%) |
Jul 25, 2022 | 139.25 | 139.25 | 136.06 | 137.22 | 605 | -2.55(-1.82%) |
Jul 22, 2022 | 141.66 | 141.66 | 139.08 | 139.77 | 257 | -3.56(-2.49%) |
Jul 21, 2022 | 142.60 | 143.78 | 141.60 | 143.34 | 2,072 | +7.24(+5.32%) |
Jul 20, 2022 | 136.32 | 136.90 | 135.04 | 136.10 | 1,283 | -1.71(-1.24%) |
Jul 19, 2022 | 132.99 | 139.71 | 132.99 | 137.81 | 4,329 | -2.80(-1.99%) |
Jul 18, 2022 | 136.84 | 142.05 | 136.84 | 140.61 | 1,472 | +6.10(+4.53%) |
Jul 15, 2022 | 134.60 | 141.16 | 134.51 | 134.51 | 197 | +3.38(+2.58%) |
Jul 14, 2022 | 136.11 | 139.56 | 131.13 | 131.13 | 647 | -7.12(-5.15%) |
Jul 13, 2022 | 140.58 | 140.58 | 137.75 | 138.25 | 1,220 | -4.67(-3.27%) |
Jul 12, 2022 | 141.89 | 143.72 | 141.89 | 142.92 | 3,598 | +1.82(+1.29%) |
Jul 11, 2022 | 140.24 | 141.45 | 139.39 | 141.10 | 592 | -5.44(-3.71%) |
Jul 08, 2022 | 143.19 | 151.50 | 143.19 | 146.54 | 1,034 | +1.56(+1.08%) |
Jul 07, 2022 | 139.78 | 145.40 | 139.78 | 144.98 | 1,810 | +4.36(+3.10%) |
Jul 06, 2022 | 137.54 | 146.57 | 137.54 | 140.62 | 1,085 | -3.79(-2.63%) |
Jul 05, 2022 | 141.95 | 147.05 | 141.22 | 144.41 | 1,065 | -17.09(-10.58%) |
Jul 01, 2022 | 161.80 | 164.68 | 160.46 | 161.51 | 6,849 | -2.89(-1.76%) |
Jun 30, 2022 | 161.21 | 164.40 | 161.21 | 164.40 | 8,623 | +0.13(+0.08%) |
Jun 29, 2022 | 159.07 | 164.45 | 159.07 | 164.27 | 2,441 | -8.25(-4.78%) |
Jun 28, 2022 | 170.46 | 176.00 | 170.46 | 172.53 | 1,697 | +8.58(+5.23%) |
Jun 27, 2022 | 159.92 | 164.66 | 159.92 | 163.95 | 262 | +13.69(+9.11%) |
Jun 24, 2022 | 149.89 | 151.57 | 149.89 | 150.26 | 226 | +12.52(+9.09%) |
Jun 23, 2022 | 139.32 | 140.10 | 137.72 | 137.74 | 3,794 | -1.83(-1.31%) |
Jun 22, 2022 | 142.15 | 142.15 | 137.13 | 139.57 | 1,855 | -7.22(-4.92%) |
Jun 21, 2022 | 142.46 | 148.60 | 142.46 | 146.79 | 493 | +1.54(+1.06%) |
Jun 17, 2022 | 151.25 | 151.25 | 144.16 | 145.25 | 421 | -0.81(-0.55%) |
Jun 16, 2022 | 146.12 | 148.37 | 146.06 | 146.06 | 3,551 | -4.57(-3.03%) |
Jun 15, 2022 | 144.27 | 151.42 | 144.27 | 150.63 | 3,517 | +3.91(+2.66%) |
Jun 14, 2022 | 149.82 | 149.82 | 140.83 | 146.72 | 5,543 | +4.75(+3.35%) |
Jun 13, 2022 | 144.83 | 146.92 | 141.76 | 141.97 | 3,048 | -4.84(-3.30%) |
Jun 10, 2022 | 148.01 | 148.45 | 146.76 | 146.81 | 6,224 | +2.88(+2.00%) |
Jun 09, 2022 | 147.87 | 147.87 | 143.56 | 143.93 | 3,859 | -14.65(-9.24%) |
Jun 08, 2022 | 155.65 | 158.84 | 155.65 | 158.58 | 3,411 | +3.15(+2.03%) |
Jun 07, 2022 | 153.25 | 155.90 | 153.23 | 155.43 | 9,622 | -6.10(-3.78%) |
Jun 06, 2022 | 159.49 | 162.93 | 159.49 | 161.53 | 3,545 | +6.10(+3.92%) |
Jun 03, 2022 | 156.20 | 156.20 | 154.18 | 155.43 | 2,139 | -1.51(-0.96%) |
Jun 02, 2022 | 154.30 | 158.78 | 154.30 | 156.94 | 1,960 | +3.06(+1.99%) |
Jun 01, 2022 | 156.28 | 158.09 | 153.02 | 153.88 | 4,362 | -0.62(-0.40%) |
May 31, 2022 | 159.34 | 159.77 | 154.50 | 154.50 | 4,131 | +9.44(+6.51%) |
May 27, 2022 | 145.17 | 145.17 | 142.93 | 145.06 | 520 | -0.66(-0.45%) |
May 26, 2022 | 142.96 | 145.72 | 141.38 | 145.72 | 1,330 | +3.02(+2.12%) |
May 25, 2022 | 143.20 | 143.62 | 141.70 | 142.70 | 3,423 | +3.88(+2.79%) |
May 24, 2022 | 139.50 | 139.50 | 136.99 | 138.82 | 2,260 | -5.46(-3.78%) |
May 23, 2022 | 143.49 | 146.27 | 143.49 | 144.28 | 1,648 | -6.24(-4.15%) |
May 20, 2022 | 147.53 | 150.53 | 145.62 | 150.52 | 958 | +7.67(+5.37%) |
May 19, 2022 | 141.48 | 142.85 | 138.97 | 142.85 | 1,509 | +0.94(+0.66%) |
May 18, 2022 | 143.57 | 143.62 | 139.53 | 141.91 | 6,670 | +0.04(+0.03%) |
May 17, 2022 | 144.26 | 145.13 | 140.98 | 141.87 | 5,930 | +15.12(+11.93%) |
May 16, 2022 | 125.52 | 128.53 | 125.52 | 126.75 | 1,087 | +2.41(+1.94%) |
May 13, 2022 | 120.72 | 125.59 | 119.68 | 124.34 | 791 | +3.61(+2.99%) |
May 12, 2022 | 117.06 | 121.86 | 117.06 | 120.73 | 560 | -5.25(-4.17%) |
May 11, 2022 | 123.97 | 130.59 | 123.97 | 125.98 | 3,662 | +0.93(+0.74%) |
May 10, 2022 | 120.14 | 125.48 | 120.14 | 125.05 | 3,673 | +2.50(+2.04%) |
May 09, 2022 | 127.01 | 127.01 | 118.83 | 122.55 | 3,323 | -3.94(-3.12%) |
May 06, 2022 | 129.84 | 129.84 | 125.93 | 126.49 | 2,285 | -7.07(-5.29%) |
May 05, 2022 | 133.89 | 138.98 | 132.50 | 133.56 | 5,217 | -12.74(-8.71%) |
May 04, 2022 | 147.57 | 147.57 | 138.34 | 146.30 | 1,648 | +0.82(+0.56%) |
May 03, 2022 | 145.11 | 146.10 | 144.72 | 145.48 | 630 | +0.95(+0.66%) |
May 02, 2022 | 141.14 | 146.10 | 141.14 | 144.53 | 967 | -1.14(-0.78%) |
Apr 29, 2022 | 142.08 | 148.64 | 142.08 | 145.67 | 6,123 | +6.66(+4.79%) |
Apr 28, 2022 | 139.20 | 139.78 | 137.77 | 139.01 | 1,882 | -1.89(-1.34%) |
Apr 27, 2022 | 144.38 | 144.38 | 139.64 | 140.90 | 566 | +8.03(+6.04%) |
Apr 26, 2022 | 139.93 | 139.93 | 132.87 | 132.87 | 1,613 | +0.73(+0.55%) |
Apr 25, 2022 | 130.11 | 132.74 | 130.11 | 132.14 | 1,479 | -5.08(-3.70%) |
Apr 22, 2022 | 132.89 | 138.27 | 132.89 | 137.22 | 489 | +6.09(+4.64%) |
Apr 21, 2022 | 134.31 | 134.62 | 130.80 | 131.13 | 1,552 | -1.80(-1.35%) |
Apr 20, 2022 | 133.00 | 135.32 | 131.73 | 132.93 | 2,987 | -0.07(-0.06%) |
Apr 19, 2022 | 137.44 | 137.44 | 131.70 | 133.00 | 3,623 | -4.60(-3.34%) |
Apr 18, 2022 | 142.69 | 142.69 | 133.64 | 137.60 | 1,615 | -5.34(-3.74%) |
Apr 14, 2022 | 133.55 | 144.48 | 133.35 | 142.94 | 663 | +3.28(+2.35%) |
Apr 13, 2022 | 133.35 | 141.20 | 133.35 | 139.66 | 694 | +0.05(+0.04%) |
Apr 12, 2022 | 136.80 | 144.24 | 136.80 | 139.61 | 3,155 | +2.81(+2.05%) |
Apr 11, 2022 | 133.35 | 141.89 | 133.35 | 136.80 | 2,141 | -11.44(-7.72%) |
Apr 08, 2022 | 145.18 | 148.84 | 145.18 | 148.24 | 1,038 | +3.05(+2.10%) |
Apr 07, 2022 | 146.44 | 147.54 | 145.18 | 145.19 | 3,798 | -2.89(-1.95%) |
Apr 06, 2022 | 153.93 | 153.93 | 147.23 | 148.08 | 9,712 | -13.92(-8.59%) |
Apr 05, 2022 | 163.00 | 165.69 | 161.40 | 162.00 | 8,185 | -0.76(-0.47%) |
Apr 04, 2022 | 156.90 | 163.28 | 156.90 | 162.76 | 2,280 | +1.71(+1.06%) |
Apr 01, 2022 | 160.43 | 161.05 | 157.00 | 161.05 | 5,713 | +2.49(+1.57%) |
Mar 31, 2022 | 160.00 | 161.38 | 158.56 | 158.56 | 2,022 | -0.91(-0.57%) |
Mar 30, 2022 | 160.17 | 164.81 | 159.39 | 159.47 | 1,353 | -1.42(-0.88%) |
Mar 29, 2022 | 160.88 | 162.00 | 158.39 | 160.89 | 3,467 | -0.34(-0.21%) |
Mar 28, 2022 | 160.00 | 161.60 | 159.95 | 161.23 | 6,431 | +4.32(+2.75%) |
Mar 25, 2022 | 163.13 | 163.13 | 156.90 | 156.91 | 1,330 | -6.41(-3.93%) |
Mar 24, 2022 | 165.39 | 170.62 | 162.51 | 163.32 | 4,558 | -15.02(-8.42%) |
Mar 23, 2022 | 182.68 | 182.68 | 176.97 | 178.34 | 3,087 | -6.33(-3.43%) |
Mar 22, 2022 | 179.96 | 185.33 | 178.71 | 184.67 | 3,334 | +7.19(+4.05%) |
Mar 21, 2022 | 180.00 | 182.59 | 173.32 | 177.48 | 1,636 | -4.79(-2.63%) |
Mar 18, 2022 | 171.99 | 183.19 | 171.99 | 182.27 | 5,568 | +3.88(+2.18%) |
Mar 17, 2022 | 198.50 | 198.50 | 175.79 | 178.39 | 7,437 | -8.11(-4.35%) |
Mar 16, 2022 | 182.00 | 192.21 | 177.04 | 186.50 | 5,894 | +29.19(+18.56%) |
Mar 15, 2022 | 151.00 | 160.83 | 151.00 | 157.31 | 9,899 | +4.59(+3.00%) |
Mar 14, 2022 | 162.27 | 162.27 | 152.46 | 152.72 | 6,327 | -14.28(-8.55%) |
Mar 11, 2022 | 171.26 | 176.30 | 167.00 | 167.00 | 6,246 | -9.50(-5.38%) |
Mar 10, 2022 | 179.00 | 182.62 | 175.00 | 176.50 | 1,981 | -14.79(-7.73%) |
Mar 09, 2022 | 190.50 | 191.39 | 181.17 | 191.29 | 1,627 | +0.34(+0.18%) |
Mar 08, 2022 | 190.00 | 194.00 | 182.26 | 190.95 | 3,229 | -4.05(-2.08%) |
Mar 07, 2022 | 195.77 | 203.72 | 193.13 | 195.00 | 4,618 | -4.20(-2.11%) |
Mar 04, 2022 | 204.67 | 204.67 | 198.00 | 199.20 | 2,972 | -5.98(-2.91%) |
Mar 03, 2022 | 205.07 | 215.02 | 205.07 | 205.18 | 2,917 | -8.41(-3.94%) |
Mar 02, 2022 | 225.01 | 225.01 | 211.74 | 213.59 | 2,574 | -17.25(-7.47%) |
Mar 01, 2022 | 235.00 | 235.00 | 229.27 | 230.84 | 2,102 | -8.87(-3.70%) |
Feb 28, 2022 | 238.14 | 245.53 | 230.27 | 239.71 | 2,272 | -2.36(-0.98%) |
Feb 25, 2022 | 238.52 | 242.07 | 239.63 | 242.07 | 1,673 | +5.24(+2.21%) |
Feb 24, 2022 | 231.54 | 237.89 | 228.56 | 236.83 | 4,320 | -5.44(-2.24%) |
Feb 23, 2022 | 248.08 | 248.08 | 238.23 | 242.27 | 3,192 | +4.36(+1.83%) |
Feb 22, 2022 | 233.63 | 243.61 | 230.76 | 237.91 | 3,504 | -5.70(-2.34%) |
Feb 18, 2022 | 243.61 | 0 | -5.12(-2.06%) | |||
Feb 17, 2022 | 241.82 | 258.18 | 241.82 | 248.73 | 658 | +1.12(+0.45%) |
Feb 16, 2022 | 253.78 | 253.78 | 241.73 | 247.61 | 1,724 | +1.15(+0.47%) |
Feb 15, 2022 | 246.00 | 246.72 | 236.07 | 246.46 | 162,867 | +1.67(+0.68%) |
Feb 14, 2022 | 248.04 | 250.04 | 240.15 | 244.79 | 13,812 | +4.92(+2.05%) |
Feb 11, 2022 | 248.50 | 248.50 | 238.20 | 239.87 | 1,238 | -12.56(-4.98%) |
Feb 10, 2022 | 252.53 | 254.71 | 250.13 | 252.43 | 2,403 | -6.15(-2.38%) |
Feb 09, 2022 | 257.00 | 259.80 | 257.00 | 258.58 | 2,594 | +1.72(+0.67%) |
Feb 08, 2022 | 254.30 | 258.53 | 254.30 | 256.86 | 2,134 | -2.94(-1.13%) |
Feb 07, 2022 | 256.35 | 260.00 | 256.35 | 259.80 | 1,634 | -4.20(-1.59%) |
Feb 04, 2022 | 260.00 | 269.73 | 260.00 | 264.00 | 2,050 | -1.00(-0.38%) |
Feb 03, 2022 | 269.68 | 262.23 | 265.00 | 2,646 | -6.56(-2.42%) | |
Feb 02, 2022 | 271.76 | 271.76 | 267.00 | 271.56 | 2,959 | +5.06(+1.90%) |
Feb 01, 2022 | 273.46 | 273.46 | 266.00 | 266.50 | 5,552 | +2.73(+1.03%) |
Jan 31, 2022 | 257.58 | 264.57 | 263.77 | 10,290 | +11.37(+4.50%) | |
Jan 28, 2022 | 252.66 | 255.70 | 251.96 | 252.40 | 3,056 | -8.71(-3.34%) |
Jan 27, 2022 | 264.88 | 264.88 | 260.66 | 261.11 | 1,720 | -2.89(-1.09%) |
Jan 26, 2022 | 264.04 | 270.59 | 262.39 | 264.00 | 2,301 | +0.49(+0.19%) |
Jan 25, 2022 | 262.25 | 265.34 | 260.65 | 263.51 | 2,583 | -0.06(-0.02%) |
Jan 24, 2022 | 265.09 | 266.33 | 255.77 | 263.57 | 1,886 | -1.23(-0.46%) |
Jan 21, 2022 | 267.62 | 269.25 | 264.68 | 264.80 | 2,113 | -11.21(-4.06%) |
Jan 20, 2022 | 275.58 | 281.75 | 274.55 | 276.01 | 1,230 | +7.30(+2.72%) |
Jan 19, 2022 | 271.02 | 274.65 | 268.71 | 268.71 | 2,693 | -13.42(-4.76%) |
Jan 18, 2022 | 282.65 | 282.65 | 280.24 | 282.13 | 704 | -0.58(-0.21%) |
Jan 14, 2022 | 282.71 | 0 | +5.15(+1.86%) | |||
Jan 13, 2022 | 279.96 | 279.96 | 277.56 | 277.56 | 856 | -14.19(-4.86%) |
Jan 12, 2022 | 290.02 | 292.93 | 289.08 | 291.75 | 2,523 | +7.20(+2.53%) |
Jan 11, 2022 | 283.76 | 285.56 | 283.76 | 284.54 | 2,922 | +2.69(+0.95%) |
Jan 10, 2022 | 281.90 | 283.14 | 278.17 | 281.85 | 1,211 | -0.76(-0.27%) |
Jan 07, 2022 | 285.92 | 288.82 | 282.53 | 282.61 | 1,189 | -17.46(-5.82%) |
Jan 06, 2022 | 297.61 | 303.60 | 297.61 | 300.07 | 809 | +4.62(+1.56%) |
Jan 05, 2022 | 294.87 | 297.73 | 291.66 | 295.45 | 1,392 | -20.44(-6.47%) |
Jan 04, 2022 | 314.19 | 319.42 | 313.06 | 315.89 | 1,778 | -8.53(-2.63%) |
Jan 03, 2022 | 321.43 | 324.66 | 319.00 | 324.42 | 789 | +7.89(+2.49%) |
Dec 31, 2021 | 317.69 | 317.69 | 316.00 | 316.53 | 988 | -1.17(-0.37%) |
Dec 30, 2021 | 316.68 | 320.65 | 316.45 | 317.70 | 2,144 | +0.70(+0.22%) |
Dec 29, 2021 | 315.06 | 318.33 | 315.03 | 317.00 | 2,439 | +6.94(+2.24%) |
Dec 28, 2021 | 312.55 | 313.42 | 309.02 | 310.06 | 1,671 | -16.94(-5.18%) |
Dec 27, 2021 | 325.59 | 327.00 | 322.01 | 327.00 | 644 | +5.66(+1.76%) |
Dec 23, 2021 | 318.50 | 323.00 | 318.49 | 321.34 | 1,116 | +8.00(+2.55%) |
Dec 22, 2021 | 309.28 | 313.88 | 309.28 | 313.33 | 1,047 | +7.83(+2.56%) |
Dec 21, 2021 | 302.31 | 307.58 | 302.31 | 305.50 | 3,070 | +2.82(+0.93%) |
Dec 20, 2021 | 300.62 | 302.69 | 300.00 | 302.68 | 2,124 | -9.73(-3.11%) |
Dec 17, 2021 | 310.44 | 313.85 | 308.92 | 312.41 | 1,279 | +1.29(+0.41%) |
Dec 16, 2021 | 313.57 | 313.57 | 309.32 | 311.12 | 1,282 | +7.70(+2.54%) |
Dec 15, 2021 | 303.96 | 304.18 | 300.08 | 303.42 | 1,888 | -3.66(-1.19%) |
Dec 14, 2021 | 305.32 | 308.73 | 305.32 | 307.08 | 2,946 | +5.44(+1.80%) |
Dec 13, 2021 | 306.88 | 306.88 | 300.67 | 301.64 | 1,097 | -14.83(-4.69%) |
Dec 10, 2021 | 316.92 | 316.92 | 313.14 | 316.47 | 2,086 | +2.36(+0.75%) |
Dec 09, 2021 | 313.77 | 315.65 | 313.73 | 314.11 | 802 | +8.27(+2.70%) |
Dec 08, 2021 | 303.01 | 306.80 | 303.01 | 305.84 | 1,884 | +11.71(+3.98%) |
Dec 07, 2021 | 291.47 | 294.88 | 291.47 | 294.13 | 1,774 | -5.26(-1.76%) |
Dec 06, 2021 | 291.11 | 299.47 | 291.11 | 299.39 | 1,171 | -1.27(-0.42%) |
Dec 03, 2021 | 299.56 | 302.75 | 298.42 | 300.66 | 3,276 | +7.07(+2.41%) |
Dec 02, 2021 | 295.10 | 295.10 | 291.82 | 293.59 | 1,754 | -2.24(-0.76%) |
Dec 01, 2021 | 295.99 | 302.22 | 295.83 | 295.83 | 1,092 | -7.73(-2.55%) |
Nov 30, 2021 | 301.05 | 306.70 | 301.05 | 303.56 | 3,233 | -0.32(-0.11%) |
Nov 29, 2021 | 304.11 | 305.00 | 299.38 | 303.88 | 2,365 | +11.95(+4.09%) |
Nov 26, 2021 | 292.00 | 294.06 | 289.88 | 291.93 | 2,090 | -7.13(-2.38%) |
Nov 24, 2021 | 299.10 | 299.83 | 296.52 | 299.06 | 841 | +1.50(+0.50%) |
Nov 23, 2021 | 301.47 | 301.47 | 297.07 | 297.56 | 922 | -2.44(-0.81%) |
Nov 22, 2021 | 298.82 | 300.00 | 297.55 | 300.00 | 1,284 | +21.58(+7.75%) |
Nov 19, 2021 | 277.78 | 279.98 | 277.78 | 278.42 | 1,080 | +2.67(+0.97%) |
Nov 18, 2021 | 274.72 | 275.75 | 274.99 | 275.75 | 1,621 | -2.77(-0.99%) |
Nov 17, 2021 | 278.69 | 283.14 | 278.14 | 278.52 | 2,733 | -14.22(-4.86%) |
Nov 16, 2021 | 294.96 | 294.96 | 290.60 | 292.74 | 3,214 | -1.77(-0.60%) |
Nov 15, 2021 | 297.20 | 297.20 | 292.71 | 294.51 | 957 | +2.86(+0.98%) |
Nov 12, 2021 | 289.00 | 291.65 | 289.00 | 291.65 | 970 | +11.21(+4.00%) |
Nov 11, 2021 | 276.10 | 280.44 | 276.10 | 280.44 | 2,308 | +17.36(+6.60%) |
Nov 10, 2021 | 264.61 | 263.08 | 2,063 | +9.10(+3.58%) | ||
Nov 09, 2021 | 257.62 | 258.80 | 253.98 | 253.98 | 36,672 | -10.85(-4.10%) |
Nov 08, 2021 | 262.80 | 267.19 | 262.80 | 264.83 | 11,483 | -18.15(-6.41%) |
Nov 05, 2021 | 285.86 | 285.86 | 281.66 | 282.98 | 962 | +11.29(+4.16%) |
Nov 04, 2021 | 275.00 | 275.00 | 271.35 | 271.69 | 1,978 | +2.79(+1.04%) |
Nov 03, 2021 | 270.46 | 270.46 | 266.04 | 268.90 | 1,933 | -3.68(-1.35%) |
Nov 02, 2021 | 272.62 | 274.01 | 271.23 | 272.58 | 1,855 | -2.16(-0.79%) |